{"t":"SPGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3107,0.3107,0.3107,0.3107,82869.0],["1973-02-22",0.3077,0.3077,0.3077,0.3077,209709.0],["1973-02-23",0.3107,0.3107,0.3107,0.3107,59192.0],["1973-02-26",0.3137,0.3137,0.3137,0.3137,223238.0],["1973-02-27",0.3167,0.3167,0.3167,0.3167,116693.0],["1973-02-28",0.3137,0.3137,0.3137,0.3137,42280.0],["1973-03-01",0.3107,0.3107,0.3107,0.3107,306107.0],["1973-03-02",0.3077,0.3077,0.3077,0.3077,99781.0],["1973-03-05",0.3077,0.3077,0.3077,0.3077,627435.0],["1973-03-06",0.3137,0.3137,0.3137,0.3137,693392.0],["1973-03-07",0.3197,0.3197,0.3197,0.3197,91325.0],["1973-03-08",0.3077,0.3077,0.3077,0.3077,458315.0],["1973-03-09",0.3077,0.3077,0.3077,0.3077,93016.0],["1973-03-12",0.3077,0.3077,0.3077,0.3077,49045.0],["1973-03-13",0.3016,0.3016,0.3016,0.3016,103163.0],["1973-03-14",0.2956,0.2956,0.2956,0.2956,304416.0],["1973-03-15",0.2926,0.2926,0.2926,0.2926,265518.0],["1973-03-16",0.2865,0.2865,0.2865,0.2865,307798.0],["1973-03-19",0.2684,0.2684,0.2684,0.2684,120075.0],["1973-03-20",0.2684,0.2684,0.2684,0.2684,219856.0],["1973-03-21",0.2654,0.2654,0.2654,0.2654,155590.0],["1973-03-22",0.2654,0.2654,0.2654,0.2654,189414.0],["1973-03-23",0.2715,0.2715,0.2715,0.2715,120075.0],["1973-03-26",0.2684,0.2684,0.2684,0.2684,115002.0],["1973-03-27",0.2775,0.2775,0.2775,0.2775,265518.0],["1973-03-28",0.2835,0.2835,0.2835,0.2835,82869.0],["1973-03-29",0.2896,0.2896,0.2896,0.2896,179267.0],["1973-03-30",0.2865,0.2865,0.2865,0.2865,250298.0],["1973-04-02",0.2835,0.2835,0.2835,0.2835,128531.0],["1973-04-03",0.2745,0.2745,0.2745,0.2745,394050.0],["1973-04-04",0.2775,0.2775,0.2775,0.2775,50736.0],["1973-04-05",0.2805,0.2805,0.2805,0.2805,82869.0],["1973-04-06",0.2745,0.2745,0.2745,0.2745,1090824.0],["1973-04-09",0.2745,0.2745,0.2745,0.2745,94707.0],["1973-04-10",0.2564,0.2564,0.2564,0.2564,728907.0],["1973-04-11",0.2443,0.2443,0.2443,0.2443,319637.0],["1973-04-12",0.2534,0.2534,0.2534,0.2534,370373.0],["1973-04-13",0.2473,0.2473,0.2473,0.2473,241842.0],["1973-04-16",0.2594,0.2594,0.2594,0.2594,81178.0],["1973-04-17",0.2594,0.2594,0.2594,0.2594,45662.0],["1973-04-18",0.2564,0.2564,0.2564,0.2564,208018.0],["1973-04-19",0.2684,0.2684,0.2684,0.2684,89634.0],["1973-04-23",0.2564,0.2564,0.2564,0.2564,290886.0],["1973-04-24",0.2443,0.2443,0.2443,0.2443,94707.0],["1973-04-25",0.2443,0.2443,0.2443,0.2443,65957.0],["1973-04-26",0.2413,0.2413,0.2413,0.2413,257062.0],["1973-04-27",0.2383,0.2383,0.2383,0.2383,94707.0],["1973-04-30",0.2413,0.2413,0.2413,0.2413,186032.0],["1973-05-01",0.2232,0.2232,0.2232,0.2232,182650.0],["1973-05-02",0.2383,0.2383,0.2383,0.2383,456624.0],["1973-05-03",0.2383,0.2443,0.2383,0.2443,250298.0],["1973-05-04",0.2473,0.2564,0.2473,0.2503,157282.0],["1973-05-07",0.2503,0.2564,0.2473,0.2473,98090.0],["1973-05-08",0.2443,0.2443,0.2413,0.2413,103163.0],["1973-05-09",0.2413,0.2443,0.2353,0.2383,184341.0],["1973-05-10",0.2353,0.2353,0.2232,0.2232,204635.0],["1973-05-11",0.2232,0.2262,0.2232,0.2262,345005.0],["1973-05-14",0.2262,0.2262,0.2202,0.2262,213091.0],["1973-05-15",0.2262,0.2262,0.2202,0.2232,265518.0],["1973-05-16",0.2232,0.2292,0.2172,0.2202,213091.0],["1973-05-17",0.2172,0.2172,0.2081,0.2111,120075.0],["1973-05-18",0.2051,0.2051,0.1961,0.2021,162355.0],["1973-05-21",0.2021,0.2021,0.1961,0.1961,387285.0],["1973-05-22",0.1991,0.2142,0.1991,0.2142,136987.0],["1973-05-23",0.2142,0.2172,0.2081,0.2172,223238.0],["1973-05-24",0.2172,0.2353,0.2142,0.2353,246915.0],["1973-05-25",0.2353,0.2383,0.2323,0.2383,182650.0],["1973-05-29",0.2383,0.2413,0.2323,0.2353,77795.0],["1973-05-30",0.2353,0.2353,0.2292,0.2292,33824.0],["1973-05-31",0.2262,0.2262,0.2172,0.2172,109928.0],["1973-06-01",0.2172,0.2202,0.2111,0.2111,30442.0],["1973-06-04",0.2111,0.2142,0.2081,0.2142,125149.0],["1973-06-05",0.2142,0.2172,0.2142,0.2172,94707.0],["1973-06-06",0.2172,0.2172,0.2081,0.2142,67648.0],["1973-06-07",0.2142,0.2142,0.2081,0.2142,98090.0],["1973-06-08",0.2142,0.2202,0.2111,0.2202,228312.0],["1973-06-11",0.2202,0.2202,0.2051,0.2081,108237.0],["1973-06-12",0.2081,0.2111,0.2051,0.2081,62574.0],["1973-06-13",0.2081,0.2142,0.2081,0.2081,59192.0],["1973-06-14",0.2111,0.2172,0.2111,0.2111,52427.0],["1973-06-15",0.2111,0.2111,0.2051,0.2081,1961792.0],["1973-06-18",0.2081,0.2081,0.2021,0.2081,690010.0],["1973-06-19",0.2081,0.2081,0.2021,0.2081,145443.0],["1973-06-20",0.2081,0.2081,0.1961,0.1961,123458.0],["1973-06-21",0.1961,0.1991,0.1961,0.1961,84560.0],["1973-06-22",0.1961,0.2051,0.1961,0.1961,189414.0],["1973-06-25",0.1961,0.1991,0.193,0.193,1001190.0],["1973-06-26",0.193,0.1991,0.19,0.1961,165738.0],["1973-06-27",0.1961,0.1961,0.19,0.1961,135296.0],["1973-06-28",0.1961,0.1991,0.181,0.1961,309490.0],["1973-06-29",0.1961,0.1991,0.187,0.1961,131914.0],["1973-07-02",0.1991,0.2111,0.1991,0.2111,62574.0],["1973-07-03",0.2111,0.2202,0.2021,0.2081,192797.0],["1973-07-05",0.2081,0.2081,0.1991,0.1991,120075.0],["1973-07-06",0.1991,0.2081,0.1961,0.1961,145443.0],["1973-07-09",0.1961,0.1961,0.187,0.19,157282.0],["1973-07-10",0.19,0.193,0.19,0.193,87942.0],["1973-07-11",0.193,0.1991,0.187,0.1991,133605.0],["1973-07-12",0.1991,0.2021,0.187,0.187,304416.0],["1973-07-13",0.19,0.1961,0.19,0.19,74413.0],["1973-07-16",0.19,0.1961,0.187,0.1961,131914.0],["1973-07-17",0.1961,0.2021,0.1961,0.1961,125149.0],["1973-07-18",0.1961,0.2051,0.1961,0.1991,216474.0],["1973-07-19",0.2051,0.2232,0.2051,0.2142,131914.0],["1973-07-20",0.2142,0.2202,0.2081,0.2081,448168.0],["1973-07-23",0.2111,0.2172,0.2111,0.2142,307798.0],["1973-07-24",0.2142,0.2232,0.2142,0.2232,118384.0],["1973-07-25",0.2232,0.2323,0.2232,0.2292,277357.0],["1973-07-26",0.2323,0.2534,0.2323,0.2443,507360.0],["1973-07-27",0.2443,0.2443,0.2232,0.2262,172502.0],["1973-07-30",0.2262,0.2292,0.2232,0.2262,91325.0],["1973-07-31",0.2262,0.2323,0.2262,0.2262,84560.0],["1973-08-01",0.2262,0.2262,0.2202,0.2202,111619.0],["1973-08-02",0.2202,0.2292,0.2202,0.2262,69339.0],["1973-08-03",0.2262,0.2323,0.2232,0.2292,65957.0],["1973-08-06",0.2292,0.2292,0.2172,0.2232,101472.0],["1973-08-07",0.2232,0.2232,0.2202,0.2202,71030.0],["1973-08-08",0.2202,0.2232,0.2202,0.2202,43971.0],["1973-08-09",0.2232,0.2323,0.2232,0.2323,96398.0],["1973-08-10",0.2292,0.2292,0.2232,0.2232,123458.0],["1973-08-13",0.2232,0.2262,0.2202,0.2232,69339.0],["1973-08-14",0.2232,0.2292,0.2202,0.2232,235077.0],["1973-08-15",0.2232,0.2262,0.2232,0.2232,115002.0],["1973-08-16",0.2232,0.2262,0.2232,0.2232,128531.0],["1973-08-17",0.2232,0.2292,0.2232,0.2262,89634.0],["1973-08-20",0.2232,0.2232,0.2232,0.2232,30442.0],["1973-08-21",0.2232,0.2292,0.2232,0.2262,224930.0],["1973-08-22",0.2262,0.2262,0.2232,0.2232,65957.0],["1973-08-23",0.2232,0.2232,0.2142,0.2172,752584.0],["1973-08-24",0.2172,0.2202,0.2142,0.2172,136987.0],["1973-08-27",0.2172,0.2172,0.2111,0.2172,71030.0],["1973-08-28",0.2172,0.2172,0.2111,0.2111,32133.0],["1973-08-29",0.2111,0.2111,0.2051,0.2081,754275.0],["1973-08-30",0.2081,0.2111,0.2051,0.2081,101472.0],["1973-08-31",0.2081,0.2111,0.2051,0.2111,60883.0],["1973-09-04",0.2172,0.2232,0.2172,0.2232,1090824.0],["1973-09-05",0.2232,0.2262,0.2202,0.2202,143752.0],["1973-09-06",0.2202,0.2202,0.2172,0.2172,77795.0],["1973-09-07",0.2172,0.2232,0.2172,0.2172,223238.0],["1973-09-10",0.2172,0.2232,0.2172,0.2202,74413.0],["1973-09-11",0.2172,0.2172,0.2142,0.2142,231694.0],["1973-09-12",0.2172,0.2232,0.2172,0.2202,116693.0],["1973-09-13",0.2202,0.2202,0.2172,0.2202,38898.0],["1973-09-14",0.2202,0.2262,0.2202,0.2232,1501786.0],["1973-09-17",0.2232,0.2232,0.2202,0.2232,458315.0],["1973-09-18",0.2202,0.2202,0.2111,0.2172,135296.0],["1973-09-19",0.2172,0.2202,0.2142,0.2172,520890.0],["1973-09-20",0.2172,0.2172,0.2081,0.2081,189414.0],["1973-09-21",0.2081,0.2172,0.2081,0.2172,101472.0],["1973-09-24",0.2172,0.2232,0.2051,0.2081,3833950.0],["1973-09-25",0.2081,0.2172,0.2081,0.2142,465080.0],["1973-09-26",0.2142,0.2172,0.2142,0.2172,72722.0],["1973-09-27",0.2172,0.2202,0.2111,0.2202,735672.0],["1973-09-28",0.2202,0.2202,0.2111,0.2111,213091.0],["1973-10-01",0.2172,0.2292,0.2172,0.2292,825306.0],["1973-10-02",0.2292,0.2353,0.2292,0.2353,196179.0],["1973-10-03",0.2353,0.2383,0.2353,0.2383,532728.0],["1973-10-04",0.2383,0.2413,0.2383,0.2413,686627.0],["1973-10-05",0.2413,0.2564,0.2413,0.2534,1237958.0],["1973-10-08",0.2534,0.2534,0.2473,0.2503,158973.0],["1973-10-09",0.2503,0.2654,0.2503,0.2624,1200752.0],["1973-10-10",0.2624,0.2654,0.2534,0.2624,405888.0],["1973-10-11",0.2624,0.2624,0.2534,0.2534,575008.0],["1973-10-12",0.2534,0.2534,0.2443,0.2443,228312.0],["1973-10-15",0.2443,0.2473,0.2353,0.2353,301034.0],["1973-10-16",0.2353,0.2353,0.2262,0.2353,439712.0],["1973-10-17",0.2353,0.2353,0.2262,0.2262,125149.0],["1973-10-18",0.2262,0.2292,0.2232,0.2292,157282.0],["1973-10-19",0.2292,0.2353,0.2232,0.2292,179267.0],["1973-10-22",0.2292,0.2292,0.2202,0.2232,118384.0],["1973-10-23",0.2232,0.2292,0.2202,0.2262,182650.0],["1973-10-24",0.2262,0.2292,0.2172,0.2172,59192.0],["1973-10-25",0.2172,0.2202,0.2172,0.2172,522581.0],["1973-10-26",0.2172,0.2232,0.2172,0.2172,91325.0],["1973-10-29",0.2172,0.2232,0.2142,0.2142,230003.0],["1973-10-30",0.2142,0.2172,0.2111,0.2142,140370.0],["1973-10-31",0.2111,0.2111,0.2081,0.2111,175885.0],["1973-11-01",0.2111,0.2111,0.2051,0.2051,157282.0],["1973-11-02",0.2051,0.2051,0.1991,0.2021,235077.0],["1973-11-05",0.2021,0.2021,0.1991,0.2021,228312.0],["1973-11-06",0.2021,0.2051,0.2021,0.2051,131914.0],["1973-11-07",0.2051,0.2142,0.2051,0.2111,214782.0],["1973-11-08",0.2111,0.2111,0.2081,0.2111,81178.0],["1973-11-09",0.2081,0.2081,0.2021,0.2081,199562.0],["1973-11-12",0.2051,0.2051,0.1991,0.2021,133605.0],["1973-11-13",0.2021,0.2021,0.1991,0.1991,104854.0],["1973-11-14",0.1961,0.1961,0.193,0.193,245224.0],["1973-11-15",0.193,0.1991,0.193,0.1961,91325.0],["1973-11-16",0.1961,0.1991,0.193,0.193,120075.0],["1973-11-19",0.193,0.1961,0.19,0.19,65957.0],["1973-11-20",0.19,0.19,0.1719,0.1719,197870.0],["1973-11-21",0.1719,0.184,0.1689,0.184,319637.0],["1973-11-23",0.187,0.19,0.187,0.187,49045.0],["1973-11-26",0.187,0.187,0.181,0.184,120075.0],["1973-11-27",0.184,0.187,0.181,0.184,245224.0],["1973-11-28",0.184,0.19,0.181,0.187,240150.0],["1973-11-29",0.187,0.19,0.187,0.187,50736.0],["1973-11-30",0.19,0.1961,0.19,0.193,564861.0],["1973-12-03",0.193,0.193,0.19,0.193,187723.0],["1973-12-04",0.193,0.193,0.187,0.187,970749.0],["1973-12-05",0.187,0.187,0.184,0.184,145443.0],["1973-12-06",0.184,0.184,0.1689,0.1719,333166.0],["1973-12-07",0.1719,0.1749,0.1629,0.1689,637582.0],["1973-12-10",0.1689,0.1689,0.1629,0.1659,263827.0],["1973-12-11",0.1629,0.1629,0.1568,0.1599,754275.0],["1973-12-12",0.1568,0.1568,0.1538,0.1538,169120.0],["1973-12-13",0.1538,0.1538,0.1418,0.1418,323019.0],["1973-12-14",0.1418,0.1568,0.1387,0.1508,324710.0],["1973-12-17",0.1568,0.1629,0.1568,0.1629,208018.0],["1973-12-18",0.1629,0.1659,0.1629,0.1659,201253.0],["1973-12-19",0.1659,0.1689,0.1629,0.1659,1168619.0],["1973-12-20",0.1659,0.1659,0.1599,0.1599,150517.0],["1973-12-21",0.1568,0.1568,0.1508,0.1568,309490.0],["1973-12-24",0.1568,0.1568,0.1508,0.1568,257062.0],["1973-12-26",0.1568,0.1629,0.1568,0.1568,223238.0],["1973-12-27",0.1568,0.1568,0.1538,0.1568,174194.0],["1973-12-28",0.1568,0.1568,0.1448,0.1568,963984.0],["1973-12-31",0.1568,0.1689,0.1568,0.1689,170811.0],["1974-01-02",0.1689,0.178,0.1659,0.178,221547.0],["1974-01-03",0.181,0.187,0.181,0.187,169120.0],["1974-01-04",0.187,0.19,0.187,0.19,115002.0],["1974-01-07",0.19,0.19,0.181,0.187,84560.0],["1974-01-08",0.184,0.184,0.1719,0.181,131914.0],["1974-01-09",0.178,0.178,0.1719,0.178,106546.0],["1974-01-10",0.178,0.178,0.1719,0.178,101472.0],["1974-01-11",0.1749,0.1749,0.1448,0.1568,1978704.0],["1974-01-14",0.1568,0.1629,0.1568,0.1629,282430.0],["1974-01-15",0.1629,0.1659,0.1629,0.1659,89634.0],["1974-01-16",0.1659,0.1659,0.1629,0.1659,84560.0],["1974-01-17",0.1659,0.1719,0.1659,0.1719,116693.0],["1974-01-18",0.1749,0.178,0.1749,0.178,245224.0],["1974-01-21",0.178,0.178,0.1689,0.1719,142061.0],["1974-01-22",0.1689,0.1689,0.1659,0.1689,155590.0],["1974-01-23",0.1689,0.1749,0.1689,0.1749,131914.0],["1974-01-24",0.1749,0.178,0.1719,0.1749,116693.0],["1974-01-25",0.1749,0.1749,0.1689,0.1749,99781.0],["1974-01-28",0.1749,0.1749,0.1629,0.1689,108237.0],["1974-01-29",0.1689,0.1749,0.1689,0.1749,160664.0],["1974-01-30",0.1749,0.1749,0.1689,0.1719,170811.0],["1974-01-31",0.1719,0.1749,0.1629,0.1689,248606.0],["1974-02-01",0.1689,0.1689,0.1659,0.1659,108237.0],["1974-02-04",0.1659,0.178,0.1659,0.178,431256.0],["1974-02-05",0.178,0.178,0.1719,0.1749,164046.0],["1974-02-06",0.1749,0.181,0.1749,0.1749,345005.0],["1974-02-07",0.1749,0.178,0.1719,0.178,76104.0],["1974-02-08",0.178,0.178,0.1749,0.178,86251.0],["1974-02-11",0.178,0.178,0.1749,0.178,57501.0],["1974-02-12",0.1749,0.1749,0.1689,0.1719,238459.0],["1974-02-13",0.1689,0.1689,0.1599,0.1659,311181.0],["1974-02-14",0.1659,0.1689,0.1659,0.1689,30442.0],["1974-02-15",0.1689,0.1719,0.1689,0.1719,74413.0],["1974-02-19",0.1719,0.1749,0.1629,0.1629,427874.0],["1974-02-20",0.1629,0.1659,0.1599,0.1629,395741.0],["1974-02-21",0.1629,0.1659,0.1629,0.1659,739054.0],["1974-02-22",0.1659,0.1689,0.1659,0.1689,421109.0],["1974-02-25",0.1689,0.1749,0.1689,0.1719,1109427.0],["1974-02-26",0.1719,0.178,0.1719,0.178,133605.0],["1974-02-27",0.178,0.178,0.1719,0.1749,120075.0],["1974-02-28",0.1749,0.178,0.1719,0.1749,192797.0],["1974-03-01",0.1749,0.1749,0.1719,0.1749,113310.0],["1974-03-04",0.1749,0.1749,0.1719,0.1749,118384.0],["1974-03-05",0.1749,0.178,0.1719,0.178,561478.0],["1974-03-06",0.178,0.19,0.178,0.19,715378.0],["1974-03-07",0.19,0.193,0.187,0.19,324710.0],["1974-03-08",0.19,0.193,0.184,0.193,199562.0],["1974-03-11",0.19,0.19,0.187,0.19,131914.0],["1974-03-12",0.19,0.19,0.184,0.19,624053.0],["1974-03-13",0.19,0.1961,0.187,0.1961,1554213.0],["1974-03-14",0.1991,0.2051,0.1991,0.2051,661259.0],["1974-03-15",0.2051,0.2081,0.184,0.184,319637.0],["1974-03-18",0.2021,0.2111,0.2021,0.2051,388976.0],["1974-03-19",0.2051,0.2051,0.2021,0.2051,213091.0],["1974-03-20",0.2051,0.2051,0.1991,0.2051,1334357.0],["1974-03-21",0.2051,0.2051,0.2021,0.2051,465080.0],["1974-03-22",0.2051,0.2081,0.2051,0.2081,125149.0],["1974-03-25",0.2081,0.2081,0.2051,0.2081,231694.0],["1974-03-26",0.2081,0.2142,0.2081,0.2142,123458.0],["1974-03-27",0.2142,0.2172,0.2142,0.2142,180958.0],["1974-03-28",0.2142,0.2142,0.2111,0.2142,130222.0],["1974-03-29",0.2142,0.2172,0.2111,0.2172,427874.0],["1974-04-01",0.2172,0.2172,0.2111,0.2142,113310.0],["1974-04-02",0.2142,0.2142,0.1991,0.2051,153899.0],["1974-04-03",0.2051,0.2081,0.1991,0.2051,235077.0],["1974-04-04",0.2051,0.2081,0.1991,0.2051,57501.0],["1974-04-05",0.2051,0.2081,0.2051,0.2081,236768.0],["1974-04-08",0.2081,0.2081,0.2021,0.2051,130222.0],["1974-04-09",0.2051,0.2081,0.2051,0.2051,32133.0],["1974-04-10",0.2051,0.2081,0.2051,0.2051,98090.0],["1974-04-11",0.2051,0.2081,0.2051,0.2051,99781.0],["1974-04-15",0.2051,0.2081,0.2051,0.2051,148826.0],["1974-04-16",0.2051,0.2111,0.2051,0.2111,64266.0],["1974-04-17",0.2111,0.2111,0.2081,0.2111,35515.0],["1974-04-18",0.2111,0.2111,0.2081,0.2111,208018.0],["1974-04-19",0.2111,0.2111,0.2081,0.2111,126840.0],["1974-04-22",0.2111,0.2172,0.2051,0.2051,158973.0],["1974-04-23",0.2051,0.2111,0.2051,0.2081,196179.0],["1974-04-24",0.2081,0.2142,0.2051,0.2111,265518.0],["1974-04-25",0.2111,0.2111,0.1991,0.2051,238459.0],["1974-04-26",0.2051,0.2081,0.2051,0.2051,1072221.0],["1974-04-29",0.2021,0.2021,0.1991,0.2021,45662.0],["1974-04-30",0.2021,0.2021,0.1991,0.2021,35515.0],["1974-05-01",0.2021,0.2081,0.1991,0.2081,104854.0],["1974-05-02",0.2081,0.2142,0.2081,0.2111,223238.0],["1974-05-03",0.2111,0.2172,0.2111,0.2111,54118.0],["1974-05-06",0.2111,0.2142,0.2111,0.2142,45662.0],["1974-05-07",0.2142,0.2142,0.2111,0.2142,52427.0],["1974-05-08",0.2142,0.2142,0.2051,0.2051,99781.0],["1974-05-09",0.2081,0.2111,0.2081,0.2081,38898.0],["1974-05-10",0.2081,0.2111,0.2051,0.2051,33824.0],["1974-05-13",0.2051,0.2111,0.2051,0.2081,121766.0],["1974-05-14",0.2081,0.2111,0.2021,0.2111,52427.0],["1974-05-15",0.2111,0.2142,0.2081,0.2081,49045.0],["1974-05-16",0.2081,0.2142,0.2081,0.2111,87942.0],["1974-05-17",0.2111,0.2111,0.2081,0.2081,38898.0],["1974-05-20",0.2081,0.2111,0.2051,0.2081,59192.0],["1974-05-21",0.2051,0.2051,0.2021,0.2051,136987.0],["1974-05-22",0.2021,0.2021,0.2021,0.2021,72722.0],["1974-05-23",0.1991,0.1991,0.1961,0.1991,101472.0],["1974-05-24",0.1991,0.2021,0.1961,0.2021,55810.0],["1974-05-28",0.2021,0.2051,0.1991,0.1991,55810.0],["1974-05-29",0.1991,0.1991,0.1961,0.1961,267210.0],["1974-05-30",0.1961,0.1991,0.1961,0.1961,116693.0],["1974-05-31",0.193,0.193,0.193,0.193,121766.0],["1974-06-03",0.193,0.193,0.184,0.184,211400.0],["1974-06-04",0.187,0.193,0.187,0.193,72722.0],["1974-06-05",0.193,0.1961,0.193,0.1961,15221.0],["1974-06-06",0.1961,0.1991,0.193,0.1991,216474.0],["1974-06-07",0.1991,0.2051,0.1991,0.2051,182650.0],["1974-06-10",0.2081,0.2111,0.2081,0.2111,272283.0],["1974-06-11",0.2111,0.2111,0.2051,0.2111,142061.0],["1974-06-12",0.2111,0.2111,0.2051,0.2081,94707.0],["1974-06-13",0.2081,0.2111,0.2051,0.2051,65957.0],["1974-06-14",0.2051,0.2081,0.2021,0.2051,86251.0],["1974-06-17",0.2021,0.2021,0.1961,0.1961,150517.0],["1974-06-18",0.1961,0.1991,0.1961,0.1991,43971.0],["1974-06-19",0.1991,0.1991,0.193,0.193,43971.0],["1974-06-20",0.193,0.1961,0.19,0.193,84560.0],["1974-06-21",0.193,0.193,0.19,0.193,43971.0],["1974-06-24",0.19,0.19,0.187,0.187,16912.0],["1974-06-25",0.187,0.19,0.181,0.187,241842.0],["1974-06-26",0.187,0.187,0.184,0.187,169120.0],["1974-06-27",0.187,0.187,0.184,0.187,65957.0],["1974-06-28",0.187,0.1961,0.184,0.193,64266.0],["1974-07-01",0.193,0.193,0.187,0.193,42280.0],["1974-07-02",0.19,0.19,0.181,0.187,473536.0],["1974-07-03",0.184,0.184,0.178,0.178,111619.0],["1974-07-05",0.181,0.184,0.181,0.181,18603.0],["1974-07-08",0.178,0.178,0.1749,0.178,121766.0],["1974-07-09",0.178,0.187,0.1749,0.181,255371.0],["1974-07-10",0.181,0.184,0.1719,0.1719,35515.0],["1974-07-11",0.1719,0.1749,0.1689,0.1689,71030.0],["1974-07-12",0.1689,0.1719,0.1629,0.1689,446477.0],["1974-07-15",0.1689,0.178,0.1689,0.178,189414.0],["1974-07-16",0.181,0.184,0.181,0.184,197870.0],["1974-07-17",0.187,0.19,0.187,0.187,55810.0],["1974-07-18",0.187,0.19,0.184,0.187,218165.0],["1974-07-19",0.19,0.193,0.19,0.19,377138.0],["1974-07-22",0.19,0.193,0.187,0.19,625744.0],["1974-07-23",0.19,0.193,0.187,0.19,524272.0],["1974-07-24",0.19,0.19,0.187,0.19,55810.0],["1974-07-25",0.19,0.19,0.187,0.19,71030.0],["1974-07-26",0.19,0.193,0.184,0.187,74413.0],["1974-07-29",0.187,0.187,0.181,0.187,131914.0],["1974-07-30",0.187,0.187,0.184,0.187,1078986.0],["1974-07-31",0.187,0.187,0.181,0.184,40589.0],["1974-08-01",0.184,0.184,0.181,0.184,65957.0],["1974-08-02",0.184,0.187,0.184,0.187,299342.0],["1974-08-05",0.187,0.19,0.184,0.19,28750.0],["1974-08-06",0.19,0.193,0.187,0.19,33824.0],["1974-08-07",0.19,0.19,0.187,0.19,50736.0],["1974-08-08",0.19,0.1961,0.19,0.193,131914.0],["1974-08-09",0.19,0.19,0.184,0.19,72722.0],["1974-08-12",0.19,0.19,0.184,0.184,49045.0],["1974-08-13",0.184,0.187,0.1749,0.187,383902.0],["1974-08-14",0.187,0.187,0.178,0.181,47354.0],["1974-08-15",0.181,0.184,0.1749,0.1749,99781.0],["1974-08-16",0.1749,0.178,0.1749,0.178,123458.0],["1974-08-19",0.1749,0.1749,0.1689,0.1689,82869.0],["1974-08-20",0.1689,0.1749,0.1689,0.1749,186032.0],["1974-08-21",0.178,0.181,0.178,0.178,35515.0],["1974-08-22",0.1749,0.1749,0.1689,0.1749,101472.0],["1974-08-23",0.1749,0.178,0.1719,0.1749,47354.0],["1974-08-26",0.1689,0.1689,0.1689,0.1689,62574.0],["1974-08-27",0.1689,0.1719,0.1659,0.1689,115002.0],["1974-08-28",0.1689,0.1749,0.1659,0.1749,57501.0],["1974-08-29",0.1749,0.1749,0.1689,0.1749,27059.0],["1974-08-30",0.1719,0.1719,0.1659,0.1719,67648.0],["1974-09-03",0.1719,0.1719,0.1629,0.1659,57501.0],["1974-09-04",0.1599,0.1599,0.1448,0.1538,1895835.0],["1974-09-05",0.1538,0.1538,0.1448,0.1538,108237.0],["1974-09-06",0.1538,0.1538,0.1508,0.1538,30442.0],["1974-09-09",0.1538,0.1538,0.1448,0.1508,77795.0],["1974-09-10",0.1508,0.1508,0.1448,0.1508,54118.0],["1974-09-11",0.1508,0.1508,0.1478,0.1508,69339.0],["1974-09-12",0.1508,0.1538,0.1448,0.1448,113310.0],["1974-09-13",0.1448,0.1448,0.1418,0.1448,79486.0],["1974-09-16",0.1418,0.1418,0.1387,0.1418,55810.0],["1974-09-17",0.1418,0.1448,0.1418,0.1448,87942.0],["1974-09-18",0.1448,0.1448,0.1418,0.1448,47354.0],["1974-09-19",0.1448,0.1478,0.1418,0.1478,99781.0],["1974-09-20",0.1478,0.1508,0.1448,0.1508,54118.0],["1974-09-23",0.1508,0.1538,0.1508,0.1508,37206.0],["1974-09-24",0.1508,0.1508,0.1448,0.1448,103163.0],["1974-09-25",0.1478,0.1508,0.1478,0.1508,27059.0],["1974-09-26",0.1448,0.1448,0.1448,0.1448,705230.0],["1974-09-27",0.1448,0.1478,0.1448,0.1478,49045.0],["1974-09-30",0.1478,0.1538,0.1448,0.1448,243533.0],["1974-10-01",0.1448,0.1538,0.1448,0.1538,74413.0],["1974-10-02",0.1538,0.1568,0.1508,0.1538,40589.0],["1974-10-03",0.1478,0.1478,0.1448,0.1478,65957.0],["1974-10-04",0.1478,0.1478,0.1448,0.1478,35515.0],["1974-10-07",0.1478,0.1508,0.1448,0.1508,813467.0],["1974-10-08",0.1508,0.1538,0.1508,0.1538,45662.0],["1974-10-09",0.1538,0.1599,0.1508,0.1599,40589.0],["1974-10-10",0.1629,0.1689,0.1629,0.1659,160664.0],["1974-10-11",0.1659,0.1659,0.1659,0.1659,43971.0],["1974-10-14",0.1659,0.1689,0.1629,0.1689,471845.0],["1974-10-15",0.1689,0.1689,0.1659,0.1689,21986.0],["1974-10-16",0.1629,0.1629,0.1599,0.1599,50736.0],["1974-10-17",0.1599,0.1599,0.1568,0.1599,37206.0],["1974-10-18",0.1568,0.1568,0.1538,0.1568,40589.0],["1974-10-21",0.1568,0.1568,0.1538,0.1538,76104.0],["1974-10-22",0.1568,0.1599,0.1568,0.1599,121766.0],["1974-10-23",0.1599,0.1629,0.1599,0.1599,28750.0],["1974-10-24",0.1599,0.1629,0.1538,0.1568,87942.0],["1974-10-25",0.1568,0.1568,0.1508,0.1538,45662.0],["1974-10-28",0.1448,0.1448,0.1448,0.1448,216474.0],["1974-10-29",0.1448,0.1478,0.1448,0.1478,399123.0],["1974-10-30",0.1478,0.1568,0.1448,0.1508,223238.0],["1974-10-31",0.1508,0.1508,0.1448,0.1448,82869.0],["1974-11-01",0.1448,0.1508,0.1448,0.1478,45662.0],["1974-11-04",0.1478,0.1508,0.1478,0.1478,72722.0],["1974-11-05",0.1478,0.1508,0.1478,0.1478,49045.0],["1974-11-06",0.1478,0.1508,0.1448,0.1478,309490.0],["1974-11-07",0.1478,0.1478,0.1448,0.1478,118384.0],["1974-11-08",0.1478,0.1478,0.1448,0.1478,131914.0],["1974-11-11",0.1448,0.1448,0.1418,0.1448,103163.0],["1974-11-12",0.1448,0.1448,0.1418,0.1448,67648.0],["1974-11-13",0.1448,0.1448,0.1418,0.1448,67648.0],["1974-11-14",0.1448,0.1478,0.1418,0.1478,155590.0],["1974-11-15",0.1478,0.1478,0.1448,0.1478,67648.0],["1974-11-18",0.1448,0.1448,0.1418,0.1448,135296.0],["1974-11-19",0.1448,0.1448,0.1357,0.1387,128531.0],["1974-11-20",0.1387,0.1418,0.1387,0.1387,59192.0],["1974-11-21",0.1357,0.1357,0.1327,0.1357,230003.0],["1974-11-22",0.1357,0.1418,0.1327,0.1418,111619.0],["1974-11-25",0.1418,0.1418,0.1387,0.1387,153899.0],["1974-11-26",0.1387,0.1387,0.1357,0.1387,133605.0],["1974-11-27",0.1387,0.1387,0.1357,0.1357,23677.0],["1974-11-29",0.1357,0.1387,0.1327,0.1357,449859.0],["1974-12-02",0.1357,0.1387,0.1357,0.1357,37206.0],["1974-12-03",0.1357,0.1357,0.1327,0.1327,231694.0],["1974-12-04",0.1327,0.1357,0.1327,0.1357,135296.0],["1974-12-05",0.1357,0.1357,0.1297,0.1327,131914.0],["1974-12-06",0.1327,0.1357,0.1297,0.1327,522581.0],["1974-12-09",0.1327,0.1357,0.1297,0.1327,414344.0],["1974-12-10",0.1327,0.1357,0.1297,0.1327,356843.0],["1974-12-11",0.1327,0.1327,0.1297,0.1327,202944.0],["1974-12-12",0.1327,0.1327,0.1297,0.1327,74413.0],["1974-12-13",0.1327,0.1327,0.1297,0.1327,60883.0],["1974-12-16",0.1327,0.1327,0.1297,0.1327,811776.0],["1974-12-17",0.1327,0.1357,0.1297,0.1327,126840.0],["1974-12-18",0.1327,0.1357,0.1297,0.1327,126840.0],["1974-12-19",0.1357,0.1418,0.1357,0.1418,299342.0],["1974-12-20",0.1418,0.1418,0.1357,0.1418,115002.0],["1974-12-23",0.1418,0.1418,0.1357,0.1387,169120.0],["1974-12-24",0.1387,0.1387,0.1357,0.1387,147134.0],["1974-12-26",0.1387,0.1418,0.1387,0.1387,184341.0],["1974-12-27",0.1418,0.1478,0.1418,0.1478,876042.0],["1974-12-30",0.1478,0.1478,0.1418,0.1448,131914.0],["1974-12-31",0.1448,0.1448,0.1418,0.1448,121766.0],["1975-01-02",0.1448,0.1629,0.1448,0.1629,444786.0],["1975-01-03",0.1629,0.1659,0.1599,0.1659,77795.0],["1975-01-06",0.1659,0.1719,0.1659,0.1689,309490.0],["1975-01-07",0.1689,0.1719,0.1689,0.1719,147134.0],["1975-01-08",0.1719,0.1719,0.1689,0.1719,49045.0],["1975-01-09",0.1719,0.1719,0.1689,0.1689,69339.0],["1975-01-10",0.1719,0.1749,0.1719,0.1749,150517.0],["1975-01-13",0.1749,0.178,0.1719,0.178,187723.0],["1975-01-14",0.178,0.178,0.1719,0.178,84560.0],["1975-01-15",0.178,0.184,0.1749,0.181,434638.0],["1975-01-16",0.181,0.187,0.181,0.187,91325.0],["1975-01-17",0.187,0.193,0.187,0.187,444786.0],["1975-01-20",0.187,0.19,0.184,0.187,82869.0],["1975-01-21",0.187,0.19,0.187,0.187,35515.0],["1975-01-22",0.187,0.19,0.187,0.19,89634.0],["1975-01-23",0.19,0.193,0.187,0.19,94707.0],["1975-01-24",0.193,0.1961,0.193,0.1961,65957.0],["1975-01-27",0.1961,0.2021,0.193,0.1961,196179.0],["1975-01-28",0.1961,0.2021,0.193,0.1961,202944.0],["1975-01-29",0.1961,0.1961,0.193,0.1961,165738.0],["1975-01-30",0.193,0.193,0.187,0.187,76104.0],["1975-01-31",0.187,0.193,0.187,0.19,138678.0],["1975-02-03",0.19,0.1961,0.19,0.1961,265518.0],["1975-02-04",0.1961,0.1961,0.19,0.19,121766.0],["1975-02-05",0.193,0.2021,0.193,0.2021,394050.0],["1975-02-06",0.2021,0.2051,0.193,0.1961,483683.0],["1975-02-07",0.1961,0.1961,0.19,0.193,211400.0],["1975-02-10",0.193,0.1991,0.193,0.1991,304416.0],["1975-02-11",0.1991,0.2051,0.1991,0.2051,801629.0],["1975-02-12",0.2051,0.2081,0.2051,0.2081,81178.0],["1975-02-13",0.2081,0.2142,0.2051,0.2142,231694.0],["1975-02-14",0.2142,0.2202,0.2021,0.2081,553022.0],["1975-02-18",0.2081,0.2111,0.2051,0.2051,231694.0],["1975-02-19",0.2051,0.2111,0.2051,0.2081,82869.0],["1975-02-20",0.2081,0.2111,0.2051,0.2081,162355.0],["1975-02-21",0.2081,0.2202,0.2081,0.2172,1031632.0],["1975-02-24",0.2172,0.2172,0.2111,0.2142,231694.0],["1975-02-25",0.2111,0.2111,0.2021,0.2051,223238.0],["1975-02-26",0.2051,0.2172,0.2021,0.2142,331475.0],["1975-02-27",0.2142,0.2172,0.2111,0.2142,260445.0],["1975-02-28",0.2142,0.2172,0.2111,0.2111,152208.0],["1975-03-03",0.2111,0.2111,0.2081,0.2111,67648.0],["1975-03-04",0.2111,0.2262,0.2111,0.2262,772878.0],["1975-03-05",0.2262,0.2292,0.2202,0.2232,350078.0],["1975-03-06",0.2232,0.2232,0.2172,0.2202,613906.0],["1975-03-07",0.2262,0.2353,0.2262,0.2353,933542.0],["1975-03-10",0.2383,0.2624,0.2383,0.2624,806702.0],["1975-03-11",0.2624,0.2835,0.2624,0.2715,2004072.0],["1975-03-12",0.2684,0.2684,0.2534,0.2534,236768.0],["1975-03-13",0.2503,0.2503,0.2443,0.2503,221547.0],["1975-03-14",0.2503,0.2564,0.2443,0.2564,321328.0],["1975-03-17",0.2564,0.2624,0.2473,0.2473,250298.0],["1975-03-18",0.2443,0.2443,0.2353,0.2353,280739.0],["1975-03-19",0.2323,0.2323,0.2232,0.2323,539493.0],["1975-03-20",0.2323,0.2383,0.2323,0.2353,290886.0],["1975-03-21",0.2353,0.2383,0.2323,0.2383,373755.0],["1975-03-24",0.2353,0.2353,0.2262,0.2323,172502.0],["1975-03-25",0.2323,0.2323,0.2292,0.2323,206326.0],["1975-03-26",0.2323,0.2383,0.2292,0.2383,390667.0],["1975-03-27",0.2383,0.2503,0.2323,0.2473,1065456.0],["1975-03-31",0.2473,0.2594,0.2443,0.2473,312872.0],["1975-04-01",0.2473,0.2473,0.2443,0.2473,121766.0],["1975-04-02",0.2473,0.2503,0.2443,0.2473,167429.0],["1975-04-03",0.2473,0.2503,0.2413,0.2503,123458.0],["1975-04-04",0.2503,0.2534,0.2473,0.2534,257062.0],["1975-04-07",0.2534,0.2534,0.2443,0.2443,111619.0],["1975-04-08",0.2443,0.2473,0.2443,0.2443,158973.0],["1975-04-09",0.2443,0.2534,0.2443,0.2534,179267.0],["1975-04-10",0.2534,0.2564,0.2503,0.2534,375446.0],["1975-04-11",0.2534,0.2534,0.2534,0.2534,0.0],["1975-04-14",0.2534,0.2594,0.2503,0.2594,230003.0],["1975-04-15",0.2594,0.2715,0.2564,0.2594,1845099.0],["1975-04-16",0.2534,0.2534,0.2383,0.2534,668024.0],["1975-04-17",0.2534,0.2594,0.2503,0.2534,585155.0],["1975-04-18",0.2534,0.2564,0.2473,0.2564,297651.0],["1975-04-21",0.2564,0.2564,0.2503,0.2564,235077.0],["1975-04-22",0.2564,0.2594,0.2503,0.2564,647730.0],["1975-04-23",0.2564,0.2624,0.2534,0.2594,339931.0],["1975-04-24",0.2594,0.2715,0.2594,0.2684,698466.0],["1975-04-25",0.2684,0.2835,0.2654,0.2835,805011.0],["1975-04-28",0.2835,0.2835,0.2745,0.2745,186032.0],["1975-04-29",0.2745,0.2835,0.2715,0.2775,1038397.0],["1975-04-30",0.2775,0.2835,0.2745,0.2835,206326.0],["1975-05-01",0.2835,0.2865,0.2835,0.2865,245224.0],["1975-05-02",0.2865,0.3046,0.2865,0.3016,372064.0],["1975-05-05",0.3016,0.3107,0.2926,0.3107,520890.0],["1975-05-06",0.3107,0.3137,0.3077,0.3107,759349.0],["1975-05-07",0.3046,0.3046,0.2926,0.2956,230003.0],["1975-05-08",0.2956,0.3016,0.2926,0.2986,356843.0],["1975-05-09",0.2986,0.3016,0.2956,0.2986,273974.0],["1975-05-12",0.2986,0.2986,0.2926,0.2956,184341.0],["1975-05-13",0.2956,0.3137,0.2956,0.3107,931851.0],["1975-05-14",0.3137,0.3288,0.3137,0.3258,404197.0],["1975-05-15",0.3258,0.3288,0.3227,0.3227,213091.0],["1975-05-16",0.3197,0.3197,0.3077,0.3137,495522.0],["1975-05-19",0.3137,0.3137,0.3077,0.3107,128531.0],["1975-05-20",0.3077,0.3077,0.3016,0.3046,537802.0],["1975-05-21",0.3046,0.3077,0.3016,0.3077,158973.0],["1975-05-22",0.3077,0.3077,0.2986,0.2986,361917.0],["1975-05-23",0.2986,0.3016,0.2956,0.3016,292578.0],["1975-05-27",0.3016,0.3107,0.2986,0.3107,299342.0],["1975-05-28",0.3107,0.3167,0.3046,0.3107,509051.0],["1975-05-29",0.3107,0.3137,0.3077,0.3077,246915.0],["1975-05-30",0.3077,0.3107,0.3046,0.3046,142061.0],["1975-06-02",0.3046,0.3167,0.3016,0.3137,343314.0],["1975-06-03",0.3137,0.3197,0.3137,0.3137,394050.0],["1975-06-04",0.3137,0.3197,0.3137,0.3137,164046.0],["1975-06-05",0.3137,0.3137,0.3016,0.3046,62574.0],["1975-06-06",0.3046,0.3077,0.2986,0.3077,123458.0],["1975-06-09",0.3077,0.3107,0.2956,0.2956,136987.0],["1975-06-10",0.2896,0.2896,0.2745,0.2865,257062.0],["1975-06-11",0.2865,0.2865,0.2745,0.2835,334858.0],["1975-06-12",0.2835,0.2865,0.2594,0.2654,209709.0],["1975-06-13",0.2654,0.2745,0.2654,0.2745,174194.0],["1975-06-16",0.2775,0.2896,0.2775,0.2865,152208.0],["1975-06-17",0.2865,0.2896,0.2775,0.2775,91325.0],["1975-06-18",0.2745,0.2745,0.2624,0.2624,581773.0],["1975-06-19",0.2624,0.2684,0.2564,0.2684,265518.0],["1975-06-20",0.2684,0.2745,0.2684,0.2715,268901.0],["1975-06-23",0.2715,0.3016,0.2715,0.2986,297651.0],["1975-06-24",0.3046,0.3137,0.3046,0.3077,745819.0],["1975-06-25",0.3046,0.3046,0.2956,0.2986,333166.0],["1975-06-26",0.2926,0.2926,0.2835,0.2896,306107.0],["1975-06-27",0.2896,0.2896,0.2835,0.2835,160664.0],["1975-06-30",0.2835,0.2896,0.2835,0.2865,133605.0],["1975-07-01",0.2865,0.2926,0.2775,0.2775,311181.0],["1975-07-02",0.2775,0.2775,0.2654,0.2684,211400.0],["1975-07-03",0.2684,0.2684,0.2624,0.2624,98090.0],["1975-07-07",0.2624,0.2654,0.2624,0.2624,84560.0],["1975-07-08",0.2624,0.2684,0.2624,0.2624,145443.0],["1975-07-09",0.2624,0.2745,0.2624,0.2654,162355.0],["1975-07-10",0.2654,0.2684,0.2624,0.2624,77795.0],["1975-07-11",0.2624,0.2654,0.2624,0.2654,93016.0],["1975-07-14",0.2715,0.2896,0.2715,0.2896,260445.0],["1975-07-15",0.2896,0.2896,0.2805,0.2835,233386.0],["1975-07-16",0.2835,0.2835,0.2775,0.2805,67648.0],["1975-07-17",0.2805,0.2835,0.2775,0.2805,108237.0],["1975-07-18",0.2865,0.2896,0.2865,0.2865,116693.0],["1975-07-21",0.2865,0.2956,0.2865,0.2926,98090.0],["1975-07-22",0.2926,0.2956,0.2865,0.2896,187723.0],["1975-07-23",0.2896,0.2926,0.2805,0.2805,240150.0],["1975-07-24",0.2805,0.2835,0.2745,0.2775,138678.0],["1975-07-25",0.2775,0.2775,0.2624,0.2654,414344.0],["1975-07-28",0.2624,0.2624,0.2503,0.2534,170811.0],["1975-07-29",0.2534,0.2594,0.2473,0.2473,120075.0],["1975-07-30",0.2473,0.2564,0.2443,0.2473,82869.0],["1975-07-31",0.2473,0.2503,0.2473,0.2503,57501.0],["1975-08-01",0.2503,0.2534,0.2473,0.2503,64266.0],["1975-08-04",0.2503,0.2534,0.2473,0.2503,133605.0],["1975-08-05",0.2503,0.2534,0.2292,0.2383,439712.0],["1975-08-06",0.2353,0.2353,0.2292,0.2353,130222.0],["1975-08-07",0.2353,0.2353,0.2262,0.2323,106546.0],["1975-08-08",0.2323,0.2323,0.2292,0.2323,59192.0],["1975-08-11",0.2323,0.2353,0.2262,0.2292,221547.0],["1975-08-12",0.2292,0.2323,0.2262,0.2262,96398.0],["1975-08-13",0.2262,0.2292,0.2262,0.2292,71030.0],["1975-08-14",0.2292,0.2292,0.2232,0.2232,226621.0],["1975-08-15",0.2232,0.2262,0.2232,0.2232,74413.0],["1975-08-18",0.2292,0.2323,0.2292,0.2292,49045.0],["1975-08-19",0.2262,0.2262,0.2232,0.2262,32133.0],["1975-08-20",0.2232,0.2232,0.2202,0.2202,50736.0],["1975-08-21",0.2202,0.2232,0.2111,0.2142,123458.0],["1975-08-22",0.2142,0.2232,0.2142,0.2232,108237.0],["1975-08-25",0.2292,0.2534,0.2292,0.2534,375446.0],["1975-08-26",0.2534,0.2534,0.2443,0.2443,81178.0],["1975-08-27",0.2443,0.2594,0.2443,0.2594,103163.0],["1975-08-28",0.2594,0.2624,0.2564,0.2624,98090.0],["1975-08-29",0.2684,0.2835,0.2684,0.2745,240150.0],["1975-09-02",0.2715,0.2715,0.2534,0.2534,162355.0],["1975-09-03",0.2534,0.2594,0.2443,0.2534,333166.0],["1975-09-04",0.2534,0.2654,0.2503,0.2594,135296.0],["1975-09-05",0.2594,0.2624,0.2534,0.2594,136987.0],["1975-09-08",0.2594,0.2594,0.2564,0.2594,25368.0],["1975-09-09",0.2564,0.2564,0.2534,0.2564,55810.0],["1975-09-10",0.2503,0.2503,0.2413,0.2443,98090.0],["1975-09-11",0.2443,0.2443,0.2413,0.2443,69339.0],["1975-09-12",0.2443,0.2473,0.2323,0.2323,130222.0],["1975-09-15",0.2323,0.2353,0.2262,0.2292,160664.0],["1975-09-16",0.2292,0.2323,0.2262,0.2262,45662.0],["1975-09-17",0.2292,0.2353,0.2292,0.2292,316254.0],["1975-09-18",0.2292,0.2323,0.2232,0.2292,148826.0],["1975-09-19",0.2323,0.2413,0.2323,0.2413,216474.0],["1975-09-22",0.2413,0.2473,0.2353,0.2353,150517.0],["1975-09-23",0.2383,0.2534,0.2383,0.2534,109928.0],["1975-09-24",0.2534,0.2715,0.2503,0.2715,468462.0],["1975-09-25",0.2654,0.2654,0.2594,0.2624,38898.0],["1975-09-26",0.2624,0.2654,0.2564,0.2624,72722.0],["1975-09-29",0.2624,0.2684,0.2594,0.2654,82869.0],["1975-09-30",0.2654,0.2654,0.2564,0.2564,314563.0],["1975-10-01",0.2564,0.2564,0.2534,0.2534,79486.0],["1975-10-02",0.2534,0.2564,0.2534,0.2534,101472.0],["1975-10-03",0.2534,0.2594,0.2503,0.2594,192797.0],["1975-10-06",0.2594,0.2594,0.2564,0.2594,60883.0],["1975-10-07",0.2594,0.2624,0.2564,0.2594,64266.0],["1975-10-08",0.2594,0.2715,0.2594,0.2654,186032.0],["1975-10-09",0.2654,0.2715,0.2654,0.2715,233386.0],["1975-10-10",0.2715,0.2745,0.2654,0.2715,235077.0],["1975-10-13",0.2715,0.2805,0.2715,0.2775,328093.0],["1975-10-14",0.2775,0.2926,0.2715,0.2865,493830.0],["1975-10-15",0.2865,0.2926,0.2865,0.2926,126840.0],["1975-10-16",0.2926,0.3016,0.2926,0.2986,448168.0],["1975-10-17",0.2986,0.3077,0.2926,0.3016,289195.0],["1975-10-20",0.3016,0.3107,0.3016,0.3107,238459.0],["1975-10-21",0.3077,0.3077,0.3016,0.3046,184341.0],["1975-10-22",0.3046,0.3077,0.3016,0.3077,148826.0],["1975-10-23",0.3077,0.3107,0.3046,0.3107,123458.0],["1975-10-24",0.3077,0.3077,0.3046,0.3077,306107.0],["1975-10-27",0.3077,0.3107,0.3046,0.3077,87942.0],["1975-10-28",0.3077,0.3167,0.3077,0.3137,515816.0],["1975-10-29",0.3137,0.3167,0.3046,0.3077,147134.0],["1975-10-30",0.3077,0.3167,0.3077,0.3137,106546.0],["1975-10-31",0.3137,0.3167,0.3137,0.3137,228312.0],["1975-11-03",0.3137,0.3137,0.3107,0.3107,116693.0],["1975-11-04",0.3107,0.3137,0.3077,0.3107,197870.0],["1975-11-05",0.3107,0.3137,0.3077,0.3077,91325.0],["1975-11-06",0.3077,0.3197,0.3077,0.3197,414344.0],["1975-11-07",0.3197,0.3227,0.3137,0.3197,191106.0],["1975-11-10",0.3197,0.3288,0.3197,0.3258,407579.0],["1975-11-11",0.3258,0.3288,0.3137,0.3137,493830.0],["1975-11-12",0.3137,0.3318,0.3137,0.3258,199562.0],["1975-11-13",0.3258,0.3288,0.3137,0.3227,385594.0],["1975-11-14",0.3227,0.3227,0.3137,0.3197,290886.0],["1975-11-17",0.3197,0.3197,0.3137,0.3197,368682.0],["1975-11-18",0.3167,0.3167,0.3077,0.3107,165738.0],["1975-11-19",0.3107,0.3137,0.3077,0.3137,353461.0],["1975-11-20",0.3137,0.3137,0.3046,0.3077,186032.0],["1975-11-21",0.3016,0.3016,0.2896,0.2956,383902.0],["1975-11-24",0.2956,0.2956,0.2926,0.2956,148826.0],["1975-11-25",0.2956,0.3077,0.2956,0.3016,209709.0],["1975-11-26",0.3016,0.3016,0.2956,0.2986,104854.0],["1975-11-28",0.3016,0.3077,0.3016,0.3077,333166.0],["1975-12-01",0.3077,0.3107,0.3016,0.3107,157282.0],["1975-12-02",0.3077,0.3077,0.2956,0.2956,74413.0],["1975-12-03",0.2926,0.2926,0.2835,0.2926,301034.0],["1975-12-04",0.2896,0.2896,0.2865,0.2896,147134.0],["1975-12-05",0.2896,0.2926,0.2745,0.2775,123458.0],["1975-12-08",0.2775,0.2775,0.2654,0.2745,265518.0],["1975-12-09",0.2745,0.2835,0.2745,0.2835,121766.0],["1975-12-10",0.2835,0.2865,0.2805,0.2835,275666.0],["1975-12-11",0.2835,0.2896,0.2805,0.2896,399123.0],["1975-12-12",0.2896,0.2896,0.2805,0.2865,106546.0],["1975-12-15",0.2865,0.2896,0.2835,0.2835,123458.0],["1975-12-16",0.2835,0.2956,0.2835,0.2926,850674.0],["1975-12-17",0.2926,0.2956,0.2896,0.2926,319637.0],["1975-12-18",0.2926,0.3016,0.2896,0.3016,346696.0],["1975-12-19",0.3016,0.3016,0.2986,0.3016,164046.0],["1975-12-22",0.2956,0.2956,0.2865,0.2896,194488.0],["1975-12-23",0.2896,0.2956,0.2865,0.2956,191106.0],["1975-12-24",0.2956,0.2956,0.2926,0.2956,101472.0],["1975-12-26",0.2956,0.2986,0.2956,0.2986,52427.0],["1975-12-29",0.2986,0.3016,0.2956,0.3016,128531.0],["1975-12-30",0.3016,0.3107,0.3016,0.3077,382211.0],["1975-12-31",0.3077,0.3137,0.3077,0.3137,255371.0],["1976-01-02",0.3137,0.3137,0.3077,0.3107,84560.0],["1976-01-05",0.3107,0.3137,0.3107,0.3107,91325.0],["1976-01-06",0.3107,0.3258,0.3107,0.3258,607141.0],["1976-01-07",0.3258,0.3378,0.3258,0.3258,730598.0],["1976-01-08",0.3258,0.3348,0.3258,0.3288,405888.0],["1976-01-09",0.3288,0.3348,0.3227,0.3348,338240.0],["1976-01-12",0.3348,0.3499,0.3288,0.3499,370373.0],["1976-01-13",0.3499,0.3589,0.3469,0.3499,541184.0],["1976-01-14",0.3499,0.3559,0.3378,0.3559,431256.0],["1976-01-15",0.3559,0.365,0.3529,0.3529,399123.0],["1976-01-16",0.3499,0.3499,0.3439,0.3439,365299.0],["1976-01-19",0.3469,0.3559,0.3469,0.3529,306107.0],["1976-01-20",0.3559,0.362,0.3559,0.3589,279048.0],["1976-01-21",0.3589,0.368,0.3589,0.368,1374946.0],["1976-01-22",0.368,0.368,0.3529,0.3559,115002.0],["1976-01-23",0.3559,0.362,0.3378,0.362,678171.0],["1976-01-26",0.362,0.371,0.3589,0.365,639274.0],["1976-01-27",0.365,0.365,0.362,0.362,164046.0],["1976-01-28",0.362,0.368,0.3529,0.3529,575008.0],["1976-01-29",0.3529,0.3589,0.3439,0.3439,299342.0],["1976-01-30",0.3439,0.3589,0.3348,0.3529,380520.0],["1976-02-02",0.3529,0.3589,0.3469,0.3589,213091.0],["1976-02-03",0.3589,0.3589,0.3529,0.3559,121766.0],["1976-02-04",0.3559,0.362,0.3559,0.362,209709.0],["1976-02-05",0.362,0.365,0.3559,0.362,301034.0],["1976-02-06",0.362,0.374,0.362,0.374,818541.0],["1976-02-09",0.374,0.3831,0.374,0.38,297651.0],["1976-02-10",0.38,0.3831,0.38,0.3831,341622.0],["1976-02-11",0.38,0.38,0.371,0.371,106546.0],["1976-02-12",0.374,0.3831,0.374,0.3831,375446.0],["1976-02-13",0.3831,0.3831,0.377,0.3831,755966.0],["1976-02-17",0.3831,0.3831,0.374,0.38,394050.0],["1976-02-18",0.38,0.3861,0.377,0.3831,235077.0],["1976-02-19",0.3861,0.3951,0.3861,0.3951,776261.0],["1976-02-20",0.3951,0.3981,0.3891,0.3891,488757.0],["1976-02-23",0.3891,0.4012,0.3891,0.4012,319637.0],["1976-02-24",0.4012,0.4102,0.4012,0.4102,532728.0],["1976-02-25",0.4072,0.4072,0.3981,0.4012,284122.0],["1976-02-26",0.4012,0.4042,0.3951,0.3981,186032.0],["1976-02-27",0.3891,0.3891,0.362,0.368,279048.0],["1976-03-01",0.368,0.38,0.362,0.38,346696.0],["1976-03-02",0.377,0.377,0.371,0.374,79486.0],["1976-03-03",0.374,0.377,0.368,0.368,162355.0],["1976-03-04",0.368,0.371,0.365,0.368,187723.0],["1976-03-05",0.368,0.368,0.365,0.368,87942.0],["1976-03-08",0.368,0.371,0.3589,0.362,253680.0],["1976-03-09",0.362,0.362,0.3559,0.3589,113310.0],["1976-03-10",0.3589,0.362,0.3559,0.362,500595.0],["1976-03-11",0.362,0.365,0.362,0.362,498904.0],["1976-03-12",0.362,0.365,0.3589,0.3589,524272.0],["1976-03-15",0.3589,0.362,0.3559,0.3589,138678.0],["1976-03-16",0.3589,0.362,0.3559,0.3589,306107.0],["1976-03-17",0.3589,0.362,0.3499,0.3529,1270091.0],["1976-03-18",0.3499,0.3499,0.3378,0.3378,284122.0],["1976-03-19",0.3378,0.3378,0.3348,0.3378,294269.0],["1976-03-22",0.3378,0.3378,0.3288,0.3318,439712.0],["1976-03-23",0.3318,0.3378,0.3318,0.3348,392358.0],["1976-03-24",0.3378,0.3408,0.3378,0.3378,662950.0],["1976-03-25",0.3439,0.3529,0.3439,0.3529,326402.0],["1976-03-26",0.3529,0.3559,0.3499,0.3529,197870.0],["1976-03-29",0.3559,0.362,0.3559,0.362,182650.0],["1976-03-30",0.362,0.362,0.362,0.362,326402.0],["1976-03-31",0.362,0.365,0.362,0.365,147134.0],["1976-04-01",0.362,0.362,0.3589,0.3589,130222.0],["1976-04-02",0.3559,0.3559,0.3499,0.3499,74413.0],["1976-04-05",0.3499,0.3589,0.3469,0.3529,162355.0],["1976-04-06",0.3529,0.3559,0.3499,0.3559,116693.0],["1976-04-07",0.3559,0.3559,0.3439,0.3469,189414.0],["1976-04-08",0.3439,0.3439,0.3378,0.3378,246915.0],["1976-04-09",0.3378,0.3408,0.3318,0.3348,201253.0],["1976-04-12",0.3348,0.3378,0.3318,0.3318,135296.0],["1976-04-13",0.3318,0.3378,0.3318,0.3348,116693.0],["1976-04-14",0.3348,0.3348,0.3258,0.3288,111619.0],["1976-04-15",0.3288,0.3378,0.3288,0.3378,711995.0],["1976-04-19",0.3378,0.3408,0.3318,0.3378,131914.0],["1976-04-20",0.3378,0.3439,0.3378,0.3408,580082.0],["1976-04-21",0.3408,0.3439,0.3378,0.3378,507360.0],["1976-04-22",0.3378,0.3408,0.3378,0.3378,223238.0],["1976-04-23",0.3378,0.3408,0.3378,0.3408,111619.0],["1976-04-26",0.3378,0.3378,0.3348,0.3348,86251.0],["1976-04-27",0.3348,0.3408,0.3348,0.3348,135296.0],["1976-04-28",0.3348,0.3378,0.3348,0.3378,213091.0],["1976-04-29",0.3378,0.3378,0.3318,0.3318,317946.0],["1976-04-30",0.3348,0.3408,0.3348,0.3378,654494.0],["1976-05-03",0.3378,0.3378,0.3348,0.3348,123458.0],["1976-05-04",0.3348,0.3378,0.3318,0.3348,130222.0],["1976-05-05",0.3348,0.3378,0.3318,0.3318,194488.0],["1976-05-06",0.3288,0.3288,0.3197,0.3227,1532227.0],["1976-05-07",0.3227,0.3288,0.3167,0.3258,314563.0],["1976-05-10",0.3258,0.3288,0.3197,0.3227,230003.0],["1976-05-11",0.3227,0.3258,0.3227,0.3227,111619.0],["1976-05-12",0.3227,0.3288,0.3227,0.3258,387285.0],["1976-05-13",0.3258,0.3288,0.3258,0.3288,262136.0],["1976-05-14",0.3288,0.3288,0.3258,0.3258,20294.0],["1976-05-17",0.3258,0.3288,0.3258,0.3288,52427.0],["1976-05-18",0.3288,0.3318,0.3258,0.3288,57501.0],["1976-05-19",0.3288,0.3318,0.3227,0.3258,62574.0],["1976-05-20",0.3258,0.3348,0.3258,0.3318,113310.0],["1976-05-21",0.3288,0.3288,0.3258,0.3288,175885.0],["1976-05-24",0.3288,0.3288,0.3197,0.3197,121766.0],["1976-05-25",0.3197,0.3227,0.3197,0.3197,87942.0],["1976-05-26",0.3227,0.3258,0.3227,0.3227,304416.0],["1976-05-27",0.3258,0.3318,0.3258,0.3288,128531.0],["1976-05-28",0.3348,0.3378,0.3348,0.3378,216474.0],["1976-06-01",0.3378,0.3439,0.3318,0.3439,150517.0],["1976-06-02",0.3408,0.3408,0.3378,0.3378,54118.0],["1976-06-03",0.3348,0.3348,0.3318,0.3318,394050.0],["1976-06-04",0.3318,0.3378,0.3288,0.3348,71030.0],["1976-06-07",0.3348,0.3348,0.3288,0.3348,109928.0],["1976-06-08",0.3318,0.3318,0.3258,0.3258,150517.0],["1976-06-09",0.3258,0.3288,0.3258,0.3258,121766.0],["1976-06-10",0.3318,0.3469,0.3318,0.3469,191106.0],["1976-06-11",0.3469,0.3469,0.3378,0.3378,186032.0],["1976-06-14",0.3378,0.3469,0.3318,0.3348,221547.0],["1976-06-15",0.3348,0.3408,0.3348,0.3348,157282.0],["1976-06-16",0.3348,0.3439,0.3318,0.3378,135296.0],["1976-06-17",0.3408,0.3499,0.3408,0.3499,441403.0],["1976-06-18",0.3529,0.3559,0.3529,0.3559,208018.0],["1976-06-21",0.3559,0.3589,0.3559,0.3589,148826.0],["1976-06-22",0.3589,0.362,0.3559,0.362,358534.0],["1976-06-23",0.3589,0.3589,0.3529,0.3529,49045.0],["1976-06-24",0.3529,0.362,0.3529,0.362,221547.0],["1976-06-25",0.362,0.362,0.3559,0.3559,71030.0],["1976-06-28",0.3559,0.362,0.3559,0.3589,164046.0],["1976-06-29",0.3589,0.362,0.3559,0.362,91325.0],["1976-06-30",0.362,0.362,0.3589,0.362,74413.0],["1976-07-01",0.3589,0.3589,0.3499,0.3499,162355.0],["1976-07-02",0.3499,0.3529,0.3469,0.3529,289195.0],["1976-07-06",0.3529,0.3529,0.3439,0.3439,165738.0],["1976-07-07",0.3439,0.3469,0.3408,0.3469,142061.0],["1976-07-08",0.3469,0.3499,0.3469,0.3469,32133.0],["1976-07-09",0.3499,0.365,0.3499,0.362,407579.0],["1976-07-12",0.362,0.365,0.3589,0.365,392358.0],["1976-07-13",0.365,0.371,0.362,0.368,564861.0],["1976-07-14",0.368,0.374,0.368,0.374,394050.0],["1976-07-15",0.374,0.374,0.368,0.371,336549.0],["1976-07-16",0.368,0.368,0.365,0.365,1102662.0],["1976-07-19",0.365,0.365,0.3589,0.362,145443.0],["1976-07-20",0.362,0.365,0.3589,0.362,125149.0],["1976-07-21",0.362,0.365,0.3589,0.3589,69339.0],["1976-07-22",0.3589,0.365,0.3589,0.365,539493.0],["1976-07-23",0.365,0.368,0.362,0.368,1860320.0],["1976-07-26",0.368,0.371,0.368,0.371,196179.0],["1976-07-27",0.371,0.371,0.362,0.365,270592.0],["1976-07-28",0.365,0.368,0.362,0.365,55810.0],["1976-07-29",0.365,0.368,0.362,0.365,147134.0],["1976-07-30",0.365,0.368,0.362,0.365,126840.0],["1976-08-02",0.365,0.371,0.365,0.371,57501.0],["1976-08-03",0.371,0.371,0.368,0.368,157282.0],["1976-08-04",0.368,0.377,0.368,0.371,586846.0],["1976-08-05",0.374,0.38,0.374,0.377,292578.0],["1976-08-06",0.377,0.38,0.371,0.38,253680.0],["1976-08-09",0.38,0.38,0.371,0.371,191106.0],["1976-08-10",0.374,0.3831,0.374,0.38,143752.0],["1976-08-11",0.3831,0.3891,0.3831,0.3861,779643.0],["1976-08-12",0.3861,0.3921,0.3861,0.3891,93016.0],["1976-08-13",0.3861,0.3861,0.3861,0.3861,42280.0],["1976-08-16",0.3831,0.3831,0.38,0.3831,138678.0],["1976-08-17",0.3831,0.3891,0.3831,0.3861,387285.0],["1976-08-18",0.3861,0.3861,0.3831,0.3861,160664.0],["1976-08-19",0.3831,0.3831,0.377,0.38,245224.0],["1976-08-20",0.374,0.374,0.365,0.368,133605.0],["1976-08-23",0.368,0.368,0.362,0.365,138678.0],["1976-08-24",0.365,0.365,0.3589,0.365,194488.0],["1976-08-25",0.365,0.368,0.362,0.362,590229.0],["1976-08-26",0.368,0.371,0.368,0.371,157282.0],["1976-08-27",0.371,0.371,0.368,0.368,37206.0],["1976-08-30",0.368,0.368,0.365,0.368,273974.0],["1976-08-31",0.368,0.371,0.365,0.371,158973.0],["1976-09-01",0.371,0.38,0.371,0.377,343314.0],["1976-09-02",0.377,0.3831,0.377,0.38,165738.0],["1976-09-03",0.38,0.38,0.374,0.38,133605.0],["1976-09-07",0.377,0.377,0.371,0.371,27059.0],["1976-09-08",0.374,0.38,0.374,0.38,165738.0],["1976-09-09",0.38,0.3831,0.377,0.3831,148826.0],["1976-09-10",0.3831,0.3861,0.38,0.3861,451550.0],["1976-09-13",0.3861,0.3861,0.377,0.377,295960.0],["1976-09-14",0.374,0.374,0.371,0.371,385594.0],["1976-09-15",0.371,0.374,0.368,0.374,103163.0],["1976-09-16",0.374,0.377,0.374,0.374,155590.0],["1976-09-17",0.374,0.38,0.374,0.377,339931.0],["1976-09-20",0.377,0.377,0.374,0.377,50736.0],["1976-09-21",0.38,0.3831,0.38,0.38,179267.0],["1976-09-22",0.38,0.3831,0.38,0.38,150517.0],["1976-09-23",0.38,0.3831,0.377,0.38,246915.0],["1976-09-24",0.38,0.3831,0.377,0.377,231694.0],["1976-09-27",0.377,0.38,0.374,0.38,536110.0],["1976-09-28",0.377,0.377,0.374,0.374,230003.0],["1976-09-29",0.374,0.377,0.374,0.374,126840.0],["1976-09-30",0.374,0.377,0.371,0.374,152208.0],["1976-10-01",0.374,0.38,0.374,0.374,65957.0],["1976-10-04",0.374,0.374,0.371,0.374,40589.0],["1976-10-05",0.374,0.374,0.371,0.374,52427.0],["1976-10-06",0.374,0.374,0.371,0.371,99781.0],["1976-10-07",0.368,0.368,0.362,0.368,199562.0],["1976-10-08",0.368,0.374,0.365,0.371,387285.0],["1976-10-11",0.368,0.368,0.365,0.368,196179.0],["1976-10-12",0.368,0.368,0.365,0.365,177576.0],["1976-10-13",0.365,0.365,0.3589,0.365,617288.0],["1976-10-14",0.362,0.362,0.3559,0.3559,45662.0],["1976-10-15",0.3529,0.3529,0.3439,0.3499,417726.0],["1976-10-18",0.3408,0.3408,0.3378,0.3378,67648.0],["1976-10-19",0.3378,0.3408,0.3348,0.3408,84560.0],["1976-10-20",0.3348,0.3348,0.3258,0.3288,111619.0],["1976-10-21",0.3288,0.3348,0.3288,0.3318,99781.0],["1976-10-22",0.3318,0.3408,0.3318,0.3408,99781.0],["1976-10-25",0.3378,0.3378,0.3348,0.3348,49045.0],["1976-10-26",0.3348,0.3408,0.3348,0.3378,257062.0],["1976-10-27",0.3378,0.3408,0.3378,0.3378,304416.0],["1976-10-28",0.3408,0.3439,0.3408,0.3408,40589.0],["1976-10-29",0.3408,0.3408,0.3378,0.3378,84560.0],["1976-11-01",0.3408,0.3469,0.3408,0.3469,142061.0],["1976-11-03",0.3439,0.3439,0.3408,0.3439,130222.0],["1976-11-04",0.3439,0.3529,0.3408,0.3499,150517.0],["1976-11-05",0.3499,0.3499,0.3439,0.3439,150517.0],["1976-11-08",0.3439,0.3439,0.3408,0.3439,158973.0],["1976-11-09",0.3439,0.3439,0.3408,0.3439,1429064.0],["1976-11-10",0.3439,0.3499,0.3408,0.3439,294269.0],["1976-11-11",0.3439,0.3469,0.3408,0.3439,55810.0],["1976-11-12",0.3469,0.3499,0.3469,0.3469,43971.0],["1976-11-15",0.3469,0.3499,0.3439,0.3439,37206.0],["1976-11-16",0.3469,0.3499,0.3469,0.3469,76104.0],["1976-11-17",0.3469,0.3559,0.3469,0.3559,143752.0],["1976-11-18",0.3559,0.3559,0.3529,0.3529,101472.0],["1976-11-19",0.3529,0.3589,0.3499,0.3559,366990.0],["1976-11-22",0.3559,0.365,0.3469,0.365,150517.0],["1976-11-23",0.365,0.365,0.3559,0.362,216474.0],["1976-11-24",0.362,0.374,0.362,0.374,380520.0],["1976-11-26",0.374,0.3831,0.365,0.3831,140370.0],["1976-11-29",0.3831,0.3861,0.38,0.3831,89634.0],["1976-11-30",0.3831,0.3831,0.3831,0.3831,72722.0],["1976-12-01",0.3831,0.3861,0.3831,0.3861,206326.0],["1976-12-02",0.3831,0.3831,0.38,0.38,243533.0],["1976-12-03",0.38,0.3861,0.38,0.3831,162355.0],["1976-12-06",0.3831,0.3831,0.377,0.38,91325.0],["1976-12-07",0.38,0.3861,0.38,0.3831,121766.0],["1976-12-08",0.38,0.38,0.374,0.38,187723.0],["1976-12-09",0.38,0.3891,0.377,0.3861,529346.0],["1976-12-10",0.3861,0.3891,0.3831,0.3831,324710.0],["1976-12-13",0.3831,0.3891,0.3831,0.3891,123458.0],["1976-12-14",0.3891,0.3891,0.3861,0.3891,409270.0],["1976-12-15",0.3891,0.3891,0.3831,0.3891,255371.0],["1976-12-16",0.3861,0.3861,0.374,0.3861,478610.0],["1976-12-17",0.3861,0.3951,0.3861,0.3951,509051.0],["1976-12-20",0.3951,0.4042,0.3921,0.4042,339931.0],["1976-12-21",0.4042,0.4132,0.3981,0.4132,953837.0],["1976-12-22",0.4132,0.4132,0.4072,0.4102,414344.0],["1976-12-23",0.4102,0.4132,0.4042,0.4072,326402.0],["1976-12-27",0.4072,0.4072,0.4012,0.4072,184341.0],["1976-12-28",0.4042,0.4042,0.3981,0.4012,111619.0],["1976-12-29",0.4012,0.4072,0.4012,0.4042,380520.0],["1976-12-30",0.4042,0.4072,0.4012,0.4042,390667.0],["1976-12-31",0.4042,0.4072,0.4012,0.4072,113310.0],["1977-01-03",0.4012,0.4012,0.3981,0.4012,74413.0],["1977-01-04",0.4012,0.4072,0.4012,0.4012,128531.0],["1977-01-05",0.3981,0.3981,0.3951,0.3981,223238.0],["1977-01-06",0.3981,0.4012,0.3861,0.3891,953837.0],["1977-01-07",0.3891,0.3921,0.3861,0.3891,208018.0],["1977-01-10",0.3891,0.3891,0.38,0.3831,150517.0],["1977-01-11",0.3831,0.3861,0.3831,0.3861,65957.0],["1977-01-12",0.3861,0.3861,0.38,0.3831,67648.0],["1977-01-13",0.3831,0.3891,0.377,0.3891,128531.0],["1977-01-14",0.3891,0.3951,0.3861,0.3921,282430.0],["1977-01-17",0.3921,0.3951,0.3921,0.3951,62574.0],["1977-01-18",0.3951,0.3951,0.3861,0.3921,197870.0],["1977-01-19",0.3921,0.3951,0.3891,0.3951,123458.0],["1977-01-20",0.3981,0.4042,0.3981,0.3981,136987.0],["1977-01-21",0.3951,0.3951,0.3921,0.3921,115002.0],["1977-01-24",0.3921,0.3921,0.3891,0.3921,211400.0],["1977-01-25",0.3921,0.3981,0.3921,0.3951,231694.0],["1977-01-26",0.3951,0.3981,0.3921,0.3951,89634.0],["1977-01-27",0.3951,0.3981,0.3891,0.3921,458315.0],["1977-01-28",0.3921,0.3921,0.3861,0.3921,843909.0],["1977-01-31",0.3921,0.4042,0.3891,0.4042,148826.0],["1977-02-01",0.4042,0.4042,0.3951,0.4042,683245.0],["1977-02-02",0.4042,0.4072,0.3981,0.4072,559787.0],["1977-02-03",0.4072,0.4072,0.4042,0.4072,510742.0],["1977-02-04",0.4072,0.4162,0.4072,0.4162,2022675.0],["1977-02-07",0.4162,0.4162,0.4102,0.4132,165738.0],["1977-02-08",0.4132,0.4162,0.4102,0.4162,1237958.0],["1977-02-09",0.4162,0.4193,0.4132,0.4132,1692891.0],["1977-02-10",0.4132,0.4193,0.4132,0.4162,2888570.0],["1977-02-11",0.4162,0.4253,0.4162,0.4193,179267.0],["1977-02-14",0.4162,0.4162,0.4132,0.4132,644347.0],["1977-02-15",0.4132,0.4223,0.4132,0.4223,1461197.0],["1977-02-16",0.4223,0.4253,0.4193,0.4253,833762.0],["1977-02-17",0.4223,0.4223,0.4162,0.4193,2300032.0],["1977-02-18",0.4162,0.4162,0.4132,0.4132,1293768.0],["1977-02-22",0.4132,0.4162,0.4132,0.4162,96398.0],["1977-02-23",0.4162,0.4193,0.4132,0.4162,240150.0],["1977-02-24",0.4162,0.4193,0.4162,0.4193,588538.0],["1977-02-25",0.4193,0.4193,0.4162,0.4193,150517.0],["1977-02-28",0.4193,0.4193,0.4132,0.4193,416035.0],["1977-03-01",0.4193,0.4253,0.4193,0.4253,2763421.0],["1977-03-02",0.4223,0.4223,0.4193,0.4223,155590.0],["1977-03-03",0.4162,0.4162,0.4162,0.4162,387285.0],["1977-03-04",0.4162,0.4223,0.4132,0.4223,363608.0],["1977-03-07",0.4223,0.4223,0.4162,0.4223,627435.0],["1977-03-08",0.4223,0.4223,0.4162,0.4193,258754.0],["1977-03-09",0.4193,0.4223,0.4162,0.4162,920013.0],["1977-03-10",0.4193,0.4223,0.4193,0.4223,473536.0],["1977-03-11",0.4223,0.4223,0.4193,0.4193,331475.0],["1977-03-14",0.4193,0.4253,0.4193,0.4253,701848.0],["1977-03-15",0.4253,0.4253,0.4223,0.4223,1841717.0],["1977-03-16",0.4223,0.4253,0.4223,0.4253,608832.0],["1977-03-17",0.4253,0.4253,0.4193,0.4223,417726.0],["1977-03-18",0.4223,0.4223,0.4193,0.4193,561478.0],["1977-03-21",0.4193,0.4223,0.4193,0.4223,87942.0],["1977-03-22",0.4223,0.4223,0.4193,0.4193,94707.0],["1977-03-23",0.4193,0.4223,0.4193,0.4223,115002.0],["1977-03-24",0.4223,0.4223,0.4162,0.4193,600376.0],["1977-03-25",0.4193,0.4223,0.4193,0.4193,108237.0],["1977-03-28",0.4193,0.4223,0.4162,0.4193,744128.0],["1977-03-29",0.4193,0.4223,0.4193,0.4223,177576.0],["1977-03-30",0.4223,0.4223,0.4162,0.4162,1281930.0],["1977-03-31",0.4193,0.4193,0.4193,0.4193,277357.0],["1977-04-01",0.4193,0.4193,0.4162,0.4193,544566.0],["1977-04-04",0.4193,0.4193,0.4102,0.4102,737363.0],["1977-04-05",0.4102,0.4162,0.4102,0.4132,167429.0],["1977-04-06",0.4132,0.4162,0.4102,0.4102,170811.0],["1977-04-07",0.4102,0.4132,0.4102,0.4132,267210.0],["1977-04-11",0.4132,0.4193,0.4102,0.4162,595302.0],["1977-04-12",0.4193,0.4283,0.4193,0.4223,1180458.0],["1977-04-13",0.4223,0.4223,0.4102,0.4102,470154.0],["1977-04-14",0.4132,0.4223,0.4132,0.4223,246915.0],["1977-04-15",0.4223,0.4253,0.4162,0.4223,148826.0],["1977-04-18",0.4223,0.4223,0.4132,0.4162,240150.0],["1977-04-19",0.4162,0.4162,0.4132,0.4162,123458.0],["1977-04-20",0.4162,0.4223,0.4162,0.4193,84560.0],["1977-04-21",0.4193,0.4253,0.4162,0.4193,333166.0],["1977-04-22",0.4193,0.4193,0.4132,0.4132,116693.0],["1977-04-25",0.4132,0.4162,0.4102,0.4102,213091.0],["1977-04-26",0.4102,0.4132,0.4102,0.4102,213091.0],["1977-04-27",0.4132,0.4162,0.4132,0.4162,206326.0],["1977-04-28",0.4162,0.4193,0.4132,0.4132,186032.0],["1977-04-29",0.4132,0.4132,0.4102,0.4132,224930.0],["1977-05-02",0.4132,0.4162,0.4102,0.4162,1117883.0],["1977-05-03",0.4162,0.4223,0.4132,0.4223,580082.0],["1977-05-04",0.4223,0.4253,0.4223,0.4253,108237.0],["1977-05-05",0.4253,0.4313,0.4253,0.4313,214782.0],["1977-05-06",0.4313,0.4313,0.4283,0.4283,82869.0],["1977-05-09",0.4283,0.4283,0.4193,0.4223,211400.0],["1977-05-10",0.4223,0.4343,0.4162,0.4343,497213.0],["1977-05-11",0.4313,0.4313,0.4253,0.4283,140370.0],["1977-05-12",0.4283,0.4283,0.4193,0.4283,98090.0],["1977-05-13",0.4283,0.4283,0.4253,0.4283,182650.0],["1977-05-16",0.4283,0.4343,0.4283,0.4283,253680.0],["1977-05-17",0.4283,0.4313,0.4283,0.4283,18603.0],["1977-05-18",0.4283,0.4343,0.4253,0.4343,248606.0],["1977-05-19",0.4343,0.4404,0.4343,0.4343,632509.0],["1977-05-20",0.4343,0.4343,0.4343,0.4343,196179.0],["1977-05-23",0.4343,0.4343,0.4283,0.4283,116693.0],["1977-05-24",0.4283,0.4283,0.4193,0.4223,434638.0],["1977-05-25",0.4223,0.4253,0.4193,0.4193,167429.0],["1977-05-26",0.4193,0.4223,0.4132,0.4223,431256.0],["1977-05-27",0.4223,0.4223,0.4162,0.4193,382211.0],["1977-05-31",0.4193,0.4253,0.4102,0.4223,434638.0],["1977-06-01",0.4223,0.4283,0.4193,0.4253,184341.0],["1977-06-02",0.4253,0.4343,0.4223,0.4343,290886.0],["1977-06-03",0.4313,0.4313,0.4283,0.4313,111619.0],["1977-06-06",0.4313,0.4313,0.4283,0.4313,170811.0],["1977-06-07",0.4283,0.4283,0.4223,0.4223,143752.0],["1977-06-08",0.4223,0.4253,0.4223,0.4223,174194.0],["1977-06-09",0.4223,0.4343,0.4223,0.4343,515816.0],["1977-06-10",0.4343,0.4374,0.4283,0.4343,333166.0],["1977-06-13",0.4343,0.4343,0.4283,0.4283,148826.0],["1977-06-14",0.4313,0.4343,0.4313,0.4343,99781.0],["1977-06-15",0.4343,0.4343,0.4283,0.4283,1432446.0],["1977-06-16",0.4283,0.4283,0.4253,0.4283,49045.0],["1977-06-17",0.4253,0.4253,0.4223,0.4253,126840.0],["1977-06-20",0.4253,0.4283,0.4223,0.4283,138678.0],["1977-06-21",0.4283,0.4343,0.4193,0.4343,656186.0],["1977-06-22",0.4343,0.4343,0.4313,0.4343,241842.0],["1977-06-23",0.4343,0.4374,0.4313,0.4343,358534.0],["1977-06-24",0.4404,0.4434,0.4404,0.4404,507360.0],["1977-06-27",0.4434,0.4524,0.4434,0.4524,253680.0],["1977-06-28",0.4524,0.4555,0.4524,0.4524,480301.0],["1977-06-29",0.4524,0.4555,0.4524,0.4555,502286.0],["1977-06-30",0.4555,0.4585,0.4555,0.4585,693392.0],["1977-07-01",0.4615,0.4645,0.4615,0.4645,600376.0],["1977-07-05",0.4645,0.4675,0.4615,0.4645,439712.0],["1977-07-06",0.4645,0.4675,0.4585,0.4615,1770686.0],["1977-07-07",0.4615,0.4615,0.4524,0.4524,1143251.0],["1977-07-08",0.4524,0.4524,0.4343,0.4434,1415534.0],["1977-07-11",0.4434,0.4464,0.4343,0.4374,126840.0],["1977-07-12",0.4374,0.4374,0.4313,0.4343,2125838.0],["1977-07-13",0.4343,0.4404,0.4343,0.4404,216474.0],["1977-07-15",0.4464,0.4555,0.4464,0.4555,306107.0],["1977-07-18",0.4555,0.4615,0.4555,0.4615,268901.0],["1977-07-19",0.4615,0.4615,0.4585,0.4615,158973.0],["1977-07-20",0.4615,0.4645,0.4615,0.4645,216474.0],["1977-07-21",0.4645,0.4645,0.4585,0.4615,115002.0],["1977-07-22",0.4645,0.4645,0.4645,0.4645,147134.0],["1977-07-25",0.4645,0.4645,0.4615,0.4645,182650.0],["1977-07-26",0.4645,0.4675,0.4615,0.4615,409270.0],["1977-07-27",0.4615,0.4645,0.4494,0.4524,1111118.0],["1977-07-28",0.4524,0.4705,0.4494,0.4585,1050235.0],["1977-07-29",0.4524,0.4524,0.4494,0.4524,304416.0],["1977-08-01",0.4524,0.4585,0.4494,0.4585,152208.0],["1977-08-02",0.4585,0.4615,0.4555,0.4585,202944.0],["1977-08-03",0.4585,0.4585,0.4494,0.4524,304416.0],["1977-08-04",0.4585,0.4675,0.4585,0.4645,536110.0],["1977-08-05",0.4645,0.4705,0.4615,0.4645,400814.0],["1977-08-08",0.4645,0.4705,0.4615,0.4675,284122.0],["1977-08-09",0.4675,0.4675,0.4645,0.4675,182650.0],["1977-08-10",0.4675,0.4736,0.4645,0.4736,1004573.0],["1977-08-11",0.4736,0.4826,0.4705,0.4766,639274.0],["1977-08-12",0.4766,0.4766,0.4705,0.4736,481992.0],["1977-08-15",0.4705,0.4705,0.4645,0.4675,542875.0],["1977-08-16",0.4675,0.4675,0.4585,0.4615,595302.0],["1977-08-17",0.4615,0.4645,0.4555,0.4615,250298.0],["1977-08-18",0.4615,0.4645,0.4585,0.4645,109928.0],["1977-08-19",0.4615,0.4615,0.4585,0.4615,213091.0],["1977-08-22",0.4615,0.4736,0.4615,0.4736,1041779.0],["1977-08-23",0.4736,0.4766,0.4705,0.4766,811776.0],["1977-08-24",0.4766,0.4766,0.4645,0.4675,79486.0],["1977-08-25",0.4675,0.4675,0.4585,0.4645,104854.0],["1977-08-26",0.4645,0.4645,0.4494,0.4555,245224.0],["1977-08-29",0.4555,0.4615,0.4555,0.4585,909866.0],["1977-08-30",0.4585,0.4675,0.4585,0.4585,284122.0],["1977-08-31",0.4585,0.4645,0.4585,0.4645,65957.0],["1977-09-01",0.4645,0.4705,0.4585,0.4585,158973.0],["1977-09-02",0.4585,0.4585,0.4524,0.4555,169120.0],["1977-09-06",0.4555,0.4585,0.4524,0.4555,235077.0],["1977-09-07",0.4555,0.4585,0.4555,0.4585,184341.0],["1977-09-08",0.4585,0.4585,0.4555,0.4585,94707.0],["1977-09-09",0.4585,0.4585,0.4555,0.4585,223238.0],["1977-09-12",0.4585,0.4645,0.4555,0.4645,615597.0],["1977-09-13",0.4645,0.4675,0.4615,0.4675,404197.0],["1977-09-14",0.4645,0.4645,0.4585,0.4645,109928.0],["1977-09-15",0.4645,0.4675,0.4555,0.4585,72722.0],["1977-09-16",0.4585,0.4645,0.4585,0.4645,436330.0],["1977-09-19",0.4615,0.4615,0.4585,0.4585,517507.0],["1977-09-20",0.4585,0.4615,0.4555,0.4585,378829.0],["1977-09-21",0.4585,0.4585,0.4494,0.4524,192797.0],["1977-09-22",0.4524,0.4555,0.4464,0.4524,248606.0],["1977-09-23",0.4524,0.4555,0.4464,0.4494,351770.0],["1977-09-26",0.4494,0.4524,0.4343,0.4404,246915.0],["1977-09-27",0.4404,0.4404,0.4343,0.4374,240150.0],["1977-09-28",0.4404,0.4434,0.4404,0.4404,165738.0],["1977-09-29",0.4404,0.4464,0.4404,0.4464,262136.0],["1977-09-30",0.4464,0.4555,0.4464,0.4555,348387.0],["1977-10-03",0.4585,0.4675,0.4585,0.4645,434638.0],["1977-10-04",0.4645,0.4705,0.4645,0.4675,703539.0],["1977-10-05",0.4675,0.4675,0.4585,0.4585,392358.0],["1977-10-06",0.4585,0.4615,0.4585,0.4615,180958.0],["1977-10-07",0.4615,0.4615,0.4494,0.4524,341622.0],["1977-10-10",0.4524,0.4555,0.4524,0.4524,72722.0],["1977-10-11",0.4524,0.4555,0.4464,0.4464,131914.0],["1977-10-12",0.4464,0.4494,0.4434,0.4464,164046.0],["1977-10-13",0.4464,0.4494,0.4404,0.4464,179267.0],["1977-10-14",0.4464,0.4524,0.4434,0.4524,647730.0],["1977-10-17",0.4524,0.4524,0.4464,0.4494,214782.0],["1977-10-18",0.4494,0.4524,0.4494,0.4494,473536.0],["1977-10-19",0.4494,0.4524,0.4464,0.4524,566552.0],["1977-10-20",0.4494,0.4494,0.4464,0.4494,116693.0],["1977-10-21",0.4494,0.4524,0.4464,0.4524,248606.0],["1977-10-24",0.4464,0.4464,0.4404,0.4434,380520.0],["1977-10-25",0.4434,0.4464,0.4434,0.4434,285813.0],["1977-10-26",0.4434,0.4494,0.4434,0.4494,394050.0],["1977-10-27",0.4494,0.4524,0.4494,0.4494,57501.0],["1977-10-28",0.4494,0.4524,0.4494,0.4494,191106.0],["1977-10-31",0.4494,0.4524,0.4494,0.4524,223238.0],["1977-11-01",0.4494,0.4494,0.4374,0.4374,312872.0],["1977-11-02",0.4374,0.4434,0.4343,0.4404,71030.0],["1977-11-03",0.4404,0.4434,0.4374,0.4404,94707.0],["1977-11-04",0.4434,0.4494,0.4434,0.4464,133605.0],["1977-11-07",0.4464,0.4524,0.4434,0.4524,240150.0],["1977-11-08",0.4524,0.4524,0.4464,0.4464,865894.0],["1977-11-09",0.4464,0.4524,0.4434,0.4524,123458.0],["1977-11-10",0.4524,0.4555,0.4494,0.4555,91325.0],["1977-11-11",0.4555,0.4585,0.4524,0.4555,497213.0],["1977-11-14",0.4555,0.4585,0.4555,0.4555,629126.0],["1977-11-15",0.4555,0.4645,0.4555,0.4615,872659.0],["1977-11-16",0.4645,0.4705,0.4645,0.4705,427874.0],["1977-11-17",0.4705,0.4705,0.4615,0.4615,136987.0],["1977-11-18",0.4615,0.4645,0.4615,0.4615,94707.0],["1977-11-21",0.4675,0.4705,0.4675,0.4675,219856.0],["1977-11-22",0.4675,0.4705,0.4615,0.4705,206326.0],["1977-11-23",0.4675,0.4675,0.4615,0.4615,1112810.0],["1977-11-25",0.4615,0.4645,0.4585,0.4645,153899.0],["1977-11-28",0.4645,0.4675,0.4615,0.4615,60883.0],["1977-11-29",0.4585,0.4585,0.4524,0.4585,316254.0],["1977-11-30",0.4585,0.4585,0.4494,0.4524,481992.0],["1977-12-01",0.4524,0.4555,0.4464,0.4524,1121266.0],["1977-12-02",0.4524,0.4555,0.4464,0.4494,153899.0],["1977-12-05",0.4494,0.4555,0.4494,0.4524,104854.0],["1977-12-06",0.4524,0.4555,0.4494,0.4494,174194.0],["1977-12-07",0.4524,0.4615,0.4524,0.4555,375446.0],["1977-12-08",0.4555,0.4555,0.4524,0.4524,135296.0],["1977-12-09",0.4524,0.4524,0.4494,0.4524,108237.0],["1977-12-12",0.4524,0.4555,0.4494,0.4494,71030.0],["1977-12-13",0.4494,0.4494,0.4464,0.4494,142061.0],["1977-12-14",0.4494,0.4524,0.4464,0.4524,72722.0],["1977-12-15",0.4524,0.4555,0.4524,0.4555,145443.0],["1977-12-16",0.4555,0.4585,0.4524,0.4555,519198.0],["1977-12-19",0.4555,0.4555,0.4494,0.4555,424491.0],["1977-12-20",0.4524,0.4524,0.4494,0.4524,424491.0],["1977-12-21",0.4494,0.4494,0.4464,0.4464,314563.0],["1977-12-22",0.4464,0.4585,0.4404,0.4555,940307.0],["1977-12-23",0.4555,0.4585,0.4555,0.4585,497213.0],["1977-12-27",0.4585,0.4615,0.4555,0.4585,172502.0],["1977-12-28",0.4585,0.4645,0.4555,0.4645,498904.0],["1977-12-29",0.4615,0.4615,0.4585,0.4585,175885.0],["1977-12-30",0.4585,0.4645,0.4585,0.4645,963984.0],["1978-01-03",0.4645,0.4645,0.4585,0.4645,571626.0],["1978-01-04",0.4645,0.4645,0.4524,0.4585,1121266.0],["1978-01-05",0.4585,0.4585,0.4524,0.4524,162355.0],["1978-01-06",0.4494,0.4494,0.4464,0.4464,277357.0],["1978-01-09",0.4434,0.4434,0.4374,0.4374,370373.0],["1978-01-10",0.4374,0.4374,0.4102,0.4162,527654.0],["1978-01-11",0.4162,0.4193,0.4132,0.4193,72722.0],["1978-01-12",0.4162,0.4162,0.4132,0.4162,231694.0],["1978-01-13",0.4162,0.4283,0.4162,0.4253,336549.0],["1978-01-16",0.4253,0.4313,0.4193,0.4193,294269.0],["1978-01-17",0.4193,0.4193,0.4193,0.4193,197870.0],["1978-01-18",0.4193,0.4313,0.4193,0.4193,3338429.0],["1978-01-19",0.4193,0.4193,0.4042,0.4042,1361416.0],["1978-01-20",0.4012,0.4012,0.4012,0.4012,588538.0],["1978-01-23",0.4012,0.4042,0.3951,0.3951,833762.0],["1978-01-24",0.3951,0.4102,0.3951,0.4042,295960.0],["1978-01-25",0.4042,0.4223,0.4012,0.4223,409270.0],["1978-01-26",0.4223,0.4343,0.4072,0.4132,950454.0],["1978-01-27",0.4132,0.4193,0.4132,0.4132,943690.0],["1978-01-30",0.4132,0.4193,0.4102,0.4132,353461.0],["1978-01-31",0.4102,0.4102,0.4072,0.4072,187723.0],["1978-02-01",0.4102,0.4223,0.4102,0.4193,994426.0],["1978-02-02",0.4193,0.4283,0.4162,0.4223,187723.0],["1978-02-03",0.4223,0.4283,0.4193,0.4283,103163.0],["1978-02-06",0.4283,0.4283,0.4193,0.4253,150517.0],["1978-02-07",0.4253,0.4313,0.4253,0.4313,111619.0],["1978-02-08",0.4313,0.4313,0.4283,0.4313,99781.0],["1978-02-09",0.4313,0.4343,0.4283,0.4343,656186.0],["1978-02-10",0.4313,0.4313,0.4283,0.4313,118384.0],["1978-02-13",0.4313,0.4343,0.4283,0.4343,260445.0],["1978-02-14",0.4313,0.4313,0.4223,0.4283,262136.0],["1978-02-15",0.4283,0.4313,0.4283,0.4313,133605.0],["1978-02-16",0.4283,0.4283,0.4253,0.4253,67648.0],["1978-02-17",0.4253,0.4283,0.4223,0.4283,240150.0],["1978-02-21",0.4283,0.4283,0.4253,0.4253,133605.0],["1978-02-22",0.4253,0.4343,0.4253,0.4313,87942.0],["1978-02-23",0.4313,0.4374,0.4253,0.4374,537802.0],["1978-02-24",0.4374,0.4404,0.4343,0.4404,277357.0],["1978-02-27",0.4404,0.4404,0.4283,0.4313,109928.0],["1978-02-28",0.4313,0.4343,0.4253,0.4283,236768.0],["1978-03-01",0.4283,0.4313,0.4283,0.4283,98090.0],["1978-03-02",0.4283,0.4343,0.4283,0.4283,38898.0],["1978-03-03",0.4313,0.4343,0.4313,0.4313,177576.0],["1978-03-06",0.4313,0.4343,0.4253,0.4253,136987.0],["1978-03-07",0.4253,0.4343,0.4253,0.4343,184341.0],["1978-03-08",0.4343,0.4374,0.4313,0.4343,94707.0],["1978-03-09",0.4343,0.4343,0.4283,0.4283,116693.0],["1978-03-10",0.4283,0.4374,0.4253,0.4374,284122.0],["1978-03-13",0.4404,0.4494,0.4404,0.4464,461698.0],["1978-03-14",0.4404,0.4404,0.4404,0.4404,37206.0],["1978-03-15",0.4404,0.4434,0.4283,0.4313,333166.0],["1978-03-16",0.4313,0.4343,0.4283,0.4343,55810.0],["1978-03-17",0.4343,0.4434,0.4283,0.4434,174194.0],["1978-03-20",0.4434,0.4555,0.4434,0.4555,235077.0],["1978-03-21",0.4555,0.4615,0.4524,0.4555,311181.0],["1978-03-22",0.4555,0.4585,0.4524,0.4555,542875.0],["1978-03-23",0.4555,0.4555,0.4494,0.4555,138678.0],["1978-03-27",0.4555,0.4585,0.4494,0.4524,485374.0],["1978-03-28",0.4524,0.4524,0.4494,0.4494,1068838.0],["1978-03-29",0.4494,0.4524,0.4494,0.4524,468462.0],["1978-03-30",0.4524,0.4555,0.4494,0.4524,426182.0],["1978-03-31",0.4524,0.4645,0.4494,0.4645,331475.0],["1978-04-03",0.4645,0.4645,0.4615,0.4645,618979.0],["1978-04-04",0.4645,0.4705,0.4615,0.4675,4894333.0],["1978-04-05",0.4675,0.4705,0.4645,0.4705,840526.0],["1978-04-06",0.4705,0.4766,0.4675,0.4675,832070.0],["1978-04-07",0.4675,0.4766,0.4645,0.4766,138678.0],["1978-04-10",0.4766,0.4766,0.4705,0.4705,130222.0],["1978-04-11",0.4705,0.4736,0.4675,0.4705,390667.0],["1978-04-12",0.4705,0.4766,0.4705,0.4736,336549.0],["1978-04-13",0.4736,0.4947,0.4736,0.4947,2266208.0],["1978-04-14",0.4947,0.5037,0.4947,0.4947,1922894.0],["1978-04-17",0.4947,0.5067,0.4947,0.5007,2966365.0],["1978-04-18",0.4947,0.4947,0.4886,0.4917,1743627.0],["1978-04-19",0.4917,0.4917,0.4826,0.4917,820232.0],["1978-04-20",0.4947,0.5007,0.4947,0.4977,1063765.0],["1978-04-21",0.4977,0.5007,0.4947,0.4977,1202443.0],["1978-04-24",0.4977,0.4977,0.4916,0.4977,571626.0],["1978-04-25",0.5037,0.5128,0.5037,0.5128,3169309.0],["1978-04-26",0.5128,0.5188,0.5067,0.5188,1840026.0],["1978-04-27",0.5188,0.5188,0.5097,0.5158,554714.0],["1978-04-28",0.5158,0.5158,0.5097,0.5158,346696.0],["1978-05-01",0.5158,0.5188,0.5128,0.5158,2046352.0],["1978-05-02",0.5158,0.5188,0.5097,0.5188,796555.0],["1978-05-03",0.5188,0.5188,0.5158,0.5188,586846.0],["1978-05-04",0.5188,0.5309,0.5158,0.5309,723834.0],["1978-05-05",0.5309,0.5309,0.5188,0.5188,803320.0],["1978-05-08",0.5188,0.5339,0.5158,0.5248,514125.0],["1978-05-09",0.5278,0.5369,0.5278,0.5369,845600.0],["1978-05-10",0.5369,0.555,0.5369,0.555,1207517.0],["1978-05-11",0.555,0.5671,0.552,0.564,1114501.0],["1978-05-12",0.564,0.5671,0.561,0.564,498904.0],["1978-05-15",0.564,0.564,0.5429,0.549,268901.0],["1978-05-16",0.555,0.564,0.555,0.558,2484373.0],["1978-05-17",0.558,0.564,0.558,0.564,2142750.0],["1978-05-18",0.564,0.5671,0.561,0.5671,1259944.0],["1978-05-19",0.5671,0.5671,0.561,0.564,426182.0],["1978-05-22",0.564,0.5671,0.558,0.5671,429565.0],["1978-05-23",0.5671,0.5671,0.561,0.561,476918.0],["1978-05-24",0.561,0.564,0.561,0.561,933542.0],["1978-05-25",0.561,0.561,0.555,0.555,189414.0],["1978-05-26",0.555,0.558,0.552,0.555,260445.0],["1978-05-30",0.555,0.558,0.552,0.558,556405.0],["1978-05-31",0.558,0.558,0.555,0.558,1904291.0],["1978-06-01",0.558,0.558,0.552,0.558,497213.0],["1978-06-02",0.558,0.561,0.555,0.558,1449358.0],["1978-06-05",0.558,0.564,0.555,0.564,522581.0],["1978-06-06",0.564,0.5671,0.561,0.5671,1087442.0],["1978-06-07",0.5671,0.5701,0.564,0.5701,378829.0],["1978-06-08",0.5701,0.5761,0.5671,0.5761,805011.0],["1978-06-09",0.5761,0.5852,0.5731,0.5852,690010.0],["1978-06-12",0.5852,0.5852,0.5821,0.5821,339931.0],["1978-06-13",0.5791,0.5791,0.5701,0.5761,135296.0],["1978-06-14",0.5791,0.5852,0.5791,0.5852,260445.0],["1978-06-15",0.5852,0.5882,0.5821,0.5852,289195.0],["1978-06-16",0.5852,0.5852,0.5791,0.5821,537802.0],["1978-06-19",0.5821,0.5821,0.5791,0.5821,201253.0],["1978-06-20",0.5821,0.5852,0.558,0.558,974131.0],["1978-06-21",0.558,0.561,0.555,0.561,206326.0],["1978-06-22",0.561,0.5701,0.561,0.5671,199562.0],["1978-06-23",0.5671,0.5791,0.5671,0.5671,887880.0],["1978-06-26",0.5671,0.5671,0.561,0.561,366990.0],["1978-06-27",0.561,0.564,0.5429,0.5429,762731.0],["1978-06-28",0.5429,0.552,0.5429,0.549,299342.0],["1978-06-29",0.549,0.549,0.5399,0.5399,576699.0],["1978-06-30",0.5399,0.5429,0.5309,0.5429,348387.0],["1978-07-03",0.5429,0.555,0.5429,0.555,214782.0],["1978-07-05",0.555,0.555,0.549,0.549,104854.0],["1978-07-06",0.549,0.549,0.5339,0.5339,1725024.0],["1978-07-07",0.5399,0.549,0.5399,0.549,82869.0],["1978-07-10",0.549,0.549,0.5429,0.5459,126840.0],["1978-07-11",0.5459,0.549,0.5429,0.549,926778.0],["1978-07-12",0.5459,0.5459,0.5339,0.5369,197870.0],["1978-07-13",0.5339,0.5339,0.5309,0.5339,378829.0],["1978-07-14",0.5339,0.549,0.5309,0.549,654494.0],["1978-07-17",0.549,0.558,0.5459,0.555,480301.0],["1978-07-18",0.555,0.555,0.552,0.555,182650.0],["1978-07-19",0.555,0.558,0.549,0.549,977514.0],["1978-07-20",0.549,0.552,0.549,0.549,2445475.0],["1978-07-21",0.549,0.549,0.5459,0.549,287504.0],["1978-07-24",0.549,0.555,0.549,0.552,1231194.0],["1978-07-25",0.555,0.5671,0.555,0.5671,101472.0],["1978-07-26",0.5701,0.5852,0.5701,0.5821,377138.0],["1978-07-27",0.5821,0.5942,0.5791,0.5942,788099.0],["1978-07-28",0.5972,0.6063,0.5972,0.6002,1400314.0],["1978-07-31",0.6002,0.6033,0.5972,0.6002,404197.0],["1978-08-01",0.6002,0.6033,0.5942,0.6002,202944.0],["1978-08-02",0.6002,0.6033,0.5972,0.6002,899718.0],["1978-08-03",0.6063,0.6123,0.6063,0.6123,537802.0],["1978-08-04",0.6123,0.6123,0.5972,0.5972,219856.0],["1978-08-07",0.5972,0.6002,0.5942,0.5972,275666.0],["1978-08-08",0.5972,0.6002,0.5912,0.5912,495522.0],["1978-08-09",0.5942,0.6033,0.5942,0.5972,899718.0],["1978-08-10",0.5972,0.5972,0.5852,0.5852,248606.0],["1978-08-11",0.5852,0.5942,0.5671,0.5761,5291765.0],["1978-08-14",0.5791,0.5882,0.5791,0.5852,236768.0],["1978-08-15",0.5821,0.5821,0.5701,0.5731,527654.0],["1978-08-16",0.5731,0.5761,0.5671,0.5761,1560978.0],["1978-08-17",0.5791,0.6002,0.5791,0.5972,1273474.0],["1978-08-18",0.5972,0.6002,0.5972,0.5972,194488.0],["1978-08-21",0.5972,0.6002,0.5972,0.5972,299342.0],["1978-08-22",0.5972,0.6033,0.5942,0.6033,767805.0],["1978-08-23",0.6033,0.6063,0.5972,0.6002,1095898.0],["1978-08-24",0.6002,0.6033,0.5912,0.6002,529346.0],["1978-08-25",0.6033,0.6123,0.6033,0.6123,142061.0],["1978-08-28",0.6123,0.6123,0.5972,0.5972,586846.0],["1978-08-29",0.5972,0.6033,0.5942,0.6033,165738.0],["1978-08-30",0.6033,0.6123,0.6002,0.6063,257062.0],["1978-08-31",0.6063,0.6244,0.6033,0.6213,290886.0],["1978-09-01",0.6153,0.6153,0.6123,0.6153,226621.0],["1978-09-05",0.6123,0.6123,0.6063,0.6093,113310.0],["1978-09-06",0.6093,0.6153,0.6093,0.6153,235077.0],["1978-09-07",0.6153,0.6183,0.6093,0.6093,148826.0],["1978-09-08",0.6153,0.6183,0.6153,0.6183,192797.0],["1978-09-11",0.6183,0.6334,0.6183,0.6304,290886.0],["1978-09-12",0.6304,0.6334,0.6183,0.6304,128531.0],["1978-09-13",0.6304,0.6304,0.6183,0.6213,135296.0],["1978-09-14",0.6213,0.6244,0.5912,0.5912,492139.0],["1978-09-15",0.5912,0.6002,0.5912,0.5972,801629.0],["1978-09-18",0.5972,0.6033,0.5852,0.5852,422800.0],["1978-09-19",0.5852,0.5942,0.5852,0.5852,152208.0],["1978-09-20",0.5852,0.6033,0.5852,0.5972,602067.0],["1978-09-21",0.6002,0.6063,0.6002,0.6002,209709.0],["1978-09-22",0.6002,0.6063,0.5942,0.6033,170811.0],["1978-09-25",0.6033,0.6063,0.6033,0.6033,25368.0],["1978-09-26",0.6033,0.6093,0.6002,0.6033,248606.0],["1978-09-27",0.6033,0.6033,0.5972,0.5972,328093.0],["1978-09-28",0.5972,0.6002,0.5912,0.5972,82869.0],["1978-09-29",0.5972,0.6002,0.5942,0.5972,182650.0],["1978-10-02",0.5972,0.5972,0.5942,0.5972,581773.0],["1978-10-03",0.5972,0.5972,0.5882,0.5972,224930.0],["1978-10-04",0.5972,0.5972,0.5912,0.5972,512434.0],["1978-10-05",0.5972,0.5972,0.5912,0.5912,245224.0],["1978-10-06",0.5912,0.5972,0.5821,0.5821,79486.0],["1978-10-09",0.5821,0.5821,0.5761,0.5761,928469.0],["1978-10-10",0.5761,0.5791,0.5731,0.5761,71030.0],["1978-10-11",0.5761,0.5852,0.5731,0.5852,77795.0],["1978-10-12",0.5852,0.5972,0.5821,0.5972,407579.0],["1978-10-13",0.5972,0.6002,0.5821,0.5821,920013.0],["1978-10-16",0.5791,0.5791,0.561,0.561,316254.0],["1978-10-17",0.549,0.549,0.5248,0.5309,311181.0],["1978-10-18",0.5309,0.5339,0.5309,0.5309,109928.0],["1978-10-19",0.5309,0.5399,0.5309,0.5339,221547.0],["1978-10-20",0.5339,0.5399,0.5309,0.5309,940307.0],["1978-10-23",0.5309,0.5339,0.5278,0.5309,372064.0],["1978-10-24",0.5309,0.5399,0.5309,0.5399,287504.0],["1978-10-25",0.5399,0.5429,0.5339,0.5369,213091.0],["1978-10-26",0.5369,0.5429,0.5339,0.5339,473536.0],["1978-10-27",0.5339,0.5369,0.5309,0.5309,739054.0],["1978-10-30",0.5248,0.5248,0.5007,0.5158,630818.0],["1978-10-31",0.5158,0.5278,0.5158,0.5158,502286.0],["1978-11-01",0.5188,0.5399,0.5188,0.5369,410962.0],["1978-11-02",0.5369,0.5369,0.5218,0.5248,649421.0],["1978-11-03",0.5248,0.5309,0.5188,0.5248,206326.0],["1978-11-06",0.5248,0.5278,0.5128,0.5248,204635.0],["1978-11-07",0.5218,0.5218,0.4947,0.4977,1425682.0],["1978-11-08",0.4977,0.4977,0.4916,0.4947,135296.0],["1978-11-09",0.4947,0.5067,0.4947,0.5067,155590.0],["1978-11-10",0.5067,0.5067,0.5037,0.5067,186032.0],["1978-11-13",0.5067,0.5097,0.5037,0.5037,72722.0],["1978-11-14",0.5037,0.5067,0.4977,0.5067,510742.0],["1978-11-15",0.5067,0.5158,0.5067,0.5097,754275.0],["1978-11-16",0.5097,0.5188,0.5067,0.5188,79486.0],["1978-11-17",0.5339,0.549,0.5339,0.5399,835453.0],["1978-11-20",0.5459,0.564,0.5459,0.555,683245.0],["1978-11-21",0.555,0.561,0.555,0.555,69339.0],["1978-11-22",0.555,0.5671,0.555,0.5671,520890.0],["1978-11-24",0.564,0.564,0.558,0.564,108237.0],["1978-11-27",0.561,0.561,0.558,0.558,228312.0],["1978-11-28",0.558,0.564,0.558,0.561,108237.0],["1978-11-29",0.561,0.561,0.555,0.561,345005.0],["1978-11-30",0.561,0.564,0.558,0.564,49045.0],["1978-12-01",0.5731,0.5821,0.5731,0.5791,463389.0],["1978-12-04",0.5852,0.5942,0.5852,0.5942,757658.0],["1978-12-05",0.6002,0.6033,0.6002,0.6033,855747.0],["1978-12-06",0.6033,0.6123,0.6033,0.6033,771187.0],["1978-12-07",0.6033,0.6063,0.5912,0.5912,454933.0],["1978-12-08",0.5912,0.5912,0.5791,0.5791,613906.0],["1978-12-11",0.5852,0.5942,0.5852,0.5942,223238.0],["1978-12-12",0.5942,0.5972,0.5821,0.5821,251989.0],["1978-12-13",0.5821,0.5852,0.5791,0.5852,463389.0],["1978-12-14",0.5852,0.5852,0.5821,0.5821,133605.0],["1978-12-15",0.5821,0.5852,0.5791,0.5791,666333.0],["1978-12-18",0.5731,0.5731,0.555,0.555,1131413.0],["1978-12-19",0.555,0.564,0.555,0.555,1048544.0],["1978-12-20",0.555,0.555,0.5429,0.555,255371.0],["1978-12-21",0.555,0.561,0.549,0.558,509051.0],["1978-12-22",0.564,0.5671,0.564,0.564,246915.0],["1978-12-26",0.5701,0.5821,0.5701,0.5791,115002.0],["1978-12-27",0.5791,0.5821,0.5791,0.5791,72722.0],["1978-12-28",0.5791,0.5912,0.5791,0.5821,475227.0],["1978-12-29",0.5821,0.5882,0.5791,0.5882,115002.0],["1979-01-02",0.5882,0.5882,0.5821,0.5882,116693.0],["1979-01-03",0.5882,0.5972,0.5852,0.5852,333166.0],["1979-01-04",0.5852,0.6002,0.5852,0.5972,429565.0],["1979-01-05",0.5972,0.6093,0.5942,0.6063,250298.0],["1979-01-08",0.6063,0.6274,0.6002,0.6274,1178766.0],["1979-01-09",0.6274,0.6274,0.6274,0.6274,0.0],["1979-01-10",0.739,0.751,0.739,0.745,13067902.0],["1979-01-11",0.7661,0.8023,0.7661,0.7933,7590106.0],["1979-01-12",0.7933,0.8204,0.7933,0.8084,8369749.0],["1979-01-15",0.8084,0.8084,0.8084,0.8084,0.0],["1979-01-16",0.8084,0.8144,0.7963,0.7993,4620358.0],["1979-01-17",0.7963,0.7963,0.7631,0.7691,3214971.0],["1979-01-18",0.7661,0.7661,0.745,0.7541,5391546.0],["1979-01-19",0.7541,0.7631,0.742,0.748,2844598.0],["1979-01-22",0.748,0.7722,0.739,0.7691,5102350.0],["1979-01-23",0.7691,0.7933,0.7601,0.7933,3270781.0],["1979-01-24",0.7933,0.8023,0.7782,0.7872,2678861.0],["1979-01-25",0.7872,0.7933,0.7752,0.7782,1095898.0],["1979-01-26",0.7722,0.7722,0.742,0.7661,2159662.0],["1979-01-29",0.7661,0.7661,0.7661,0.7661,0.0],["1979-01-30",0.7661,0.7661,0.7661,0.7661,0.0],["1979-01-31",0.6756,0.6756,0.6636,0.6726,1635390.0],["1979-02-01",0.6756,0.7088,0.6756,0.6998,10113376.0],["1979-02-02",0.7088,0.7601,0.7088,0.7299,7745696.0],["1979-02-05",0.7299,0.733,0.6998,0.7118,2797245.0],["1979-02-06",0.7118,0.7118,0.6907,0.6907,1856938.0],["1979-02-07",0.6907,0.7058,0.6756,0.6907,1982086.0],["1979-02-08",0.6907,0.6998,0.6515,0.6998,3358723.0],["1979-02-09",0.6998,0.742,0.6968,0.733,2773568.0],["1979-02-12",0.733,0.739,0.7058,0.7299,1344504.0],["1979-02-13",0.7239,0.7239,0.6937,0.7028,1065456.0],["1979-02-14",0.6787,0.6787,0.6545,0.6726,2807392.0],["1979-02-15",0.6696,0.6696,0.6515,0.6636,1018102.0],["1979-02-16",0.6636,0.6998,0.6575,0.6907,1870467.0],["1979-02-20",0.6907,0.6937,0.6666,0.6817,542875.0],["1979-02-21",0.6817,0.7149,0.6817,0.7149,977514.0],["1979-02-22",0.7088,0.7088,0.6877,0.6877,705230.0],["1979-02-23",0.6666,0.6666,0.6304,0.6334,1943189.0],["1979-02-26",0.6334,0.6334,0.6153,0.6153,1014720.0],["1979-02-27",0.6153,0.6274,0.6063,0.6123,1197370.0],["1979-02-28",0.6123,0.6123,0.5942,0.5972,952146.0],["1979-03-01",0.5972,0.6093,0.5942,0.6002,580082.0],["1979-03-02",0.6002,0.6063,0.5821,0.5821,826997.0],["1979-03-05",0.5882,0.6033,0.5882,0.6002,713686.0],["1979-03-06",0.6002,0.6002,0.5882,0.6002,588538.0],["1979-03-07",0.6002,0.6063,0.5942,0.6033,323019.0],["1979-03-08",0.6033,0.6033,0.5791,0.5791,1623552.0],["1979-03-09",0.5791,0.5882,0.5671,0.5821,970749.0],["1979-03-12",0.5821,0.6002,0.5821,0.6002,566552.0],["1979-03-13",0.6002,0.6274,0.5942,0.6244,952146.0],["1979-03-14",0.6244,0.6274,0.6033,0.6153,590229.0],["1979-03-15",0.6153,0.6183,0.6093,0.6093,532728.0],["1979-03-16",0.6093,0.6244,0.6093,0.6213,558096.0],["1979-03-19",0.6213,0.6213,0.6002,0.6063,789790.0],["1979-03-20",0.6093,0.6183,0.6093,0.6123,771187.0],["1979-03-21",0.6123,0.6153,0.5972,0.6123,2225619.0],["1979-03-22",0.6183,0.6274,0.6183,0.6274,1784216.0],["1979-03-23",0.6274,0.6334,0.6244,0.6274,727216.0],["1979-03-26",0.6274,0.6304,0.6183,0.6244,605450.0],["1979-03-27",0.6244,0.6244,0.6153,0.6183,1016411.0],["1979-03-28",0.6183,0.6274,0.6093,0.6123,690010.0],["1979-03-29",0.6123,0.6183,0.6123,0.6183,585155.0],["1979-03-30",0.6183,0.6244,0.6183,0.6244,355152.0],["1979-04-02",0.6244,0.6244,0.6033,0.6033,490448.0],["1979-04-03",0.6033,0.6183,0.5942,0.6183,725525.0],["1979-04-04",0.6183,0.6274,0.6183,0.6244,1285312.0],["1979-04-05",0.6244,0.6244,0.6183,0.6213,539493.0],["1979-04-06",0.6213,0.6244,0.6153,0.6244,444786.0],["1979-04-09",0.6244,0.6394,0.6213,0.6274,725525.0],["1979-04-10",0.6274,0.6274,0.6213,0.6244,404197.0],["1979-04-11",0.6274,0.6394,0.6274,0.6304,556405.0],["1979-04-12",0.6304,0.6334,0.6244,0.6334,578390.0],["1979-04-16",0.6274,0.6274,0.6183,0.6183,449859.0],["1979-04-17",0.6183,0.6213,0.6183,0.6183,656186.0],["1979-04-18",0.6183,0.6244,0.6153,0.6213,566552.0],["1979-04-19",0.6213,0.6364,0.6213,0.6304,1549139.0],["1979-04-20",0.6274,0.6274,0.6244,0.6274,375446.0],["1979-04-23",0.6274,0.6485,0.6274,0.6485,914939.0],["1979-04-24",0.6485,0.6485,0.6274,0.6274,776261.0],["1979-04-25",0.6274,0.6304,0.6183,0.6244,728907.0],["1979-04-26",0.6244,0.6304,0.6213,0.6213,821923.0],["1979-04-27",0.6213,0.6394,0.6213,0.6394,867586.0],["1979-04-30",0.6394,0.6425,0.6334,0.6394,747510.0],["1979-05-01",0.6394,0.6425,0.6364,0.6394,306107.0],["1979-05-02",0.6394,0.6515,0.6364,0.6515,740746.0],["1979-05-03",0.6515,0.6575,0.6485,0.6545,522581.0],["1979-05-04",0.6515,0.6515,0.6304,0.6334,446477.0],["1979-05-07",0.6213,0.6213,0.6183,0.6183,537802.0],["1979-05-08",0.6183,0.6244,0.6183,0.6213,669715.0],["1979-05-09",0.6213,0.6244,0.6183,0.6183,235077.0],["1979-05-10",0.6183,0.6244,0.6153,0.6153,534419.0],["1979-05-11",0.6153,0.6213,0.6153,0.6183,179267.0],["1979-05-14",0.6183,0.6274,0.6153,0.6213,285813.0],["1979-05-15",0.6183,0.6183,0.6123,0.6153,360226.0],["1979-05-16",0.6153,0.6213,0.6002,0.6033,556405.0],["1979-05-17",0.6033,0.6153,0.5972,0.6093,509051.0],["1979-05-18",0.6093,0.6123,0.6033,0.6063,135296.0],["1979-05-21",0.6033,0.6033,0.5942,0.6033,192797.0],["1979-05-22",0.6033,0.6033,0.5942,0.6033,236768.0],["1979-05-23",0.6063,0.6153,0.6063,0.6063,429565.0],["1979-05-24",0.6063,0.6063,0.5942,0.6033,319637.0],["1979-05-25",0.5942,0.5942,0.5852,0.5912,493830.0],["1979-05-29",0.5912,0.5942,0.5791,0.5791,334858.0],["1979-05-30",0.5882,0.5912,0.5882,0.5882,224930.0],["1979-05-31",0.5882,0.5942,0.5852,0.5882,302725.0],["1979-06-01",0.5852,0.5852,0.5791,0.5821,317946.0],["1979-06-04",0.5791,0.5791,0.5791,0.5791,536110.0],["1979-06-05",0.5791,0.5882,0.5791,0.5791,329784.0],["1979-06-06",0.5821,0.5972,0.5821,0.5852,480301.0],["1979-06-07",0.5852,0.5912,0.5852,0.5852,301034.0],["1979-06-08",0.5852,0.5852,0.5791,0.5821,316254.0],["1979-06-11",0.5791,0.5791,0.5731,0.5731,228312.0],["1979-06-12",0.5731,0.5942,0.5731,0.5882,1144942.0],["1979-06-13",0.5912,0.6033,0.5912,0.5942,1948262.0],["1979-06-14",0.5942,0.6183,0.5942,0.6183,1569434.0],["1979-06-15",0.6183,0.6183,0.6123,0.6153,485374.0],["1979-06-18",0.6153,0.6183,0.6033,0.6063,630818.0],["1979-06-19",0.6063,0.6123,0.6033,0.6123,319637.0],["1979-06-20",0.6123,0.6183,0.6093,0.6183,387285.0],["1979-06-21",0.6123,0.6123,0.6033,0.6063,683245.0],["1979-06-22",0.6063,0.6123,0.6002,0.6033,546258.0],["1979-06-25",0.6033,0.6063,0.5942,0.5942,742437.0],["1979-06-26",0.5942,0.5942,0.5882,0.5882,204635.0],["1979-06-27",0.5882,0.5942,0.5852,0.5942,251989.0],["1979-06-28",0.5942,0.5972,0.5821,0.5942,395741.0],["1979-06-29",0.5942,0.6033,0.5942,0.5972,684936.0],["1979-07-02",0.5972,0.5972,0.5882,0.5972,431256.0],["1979-07-03",0.5972,0.5972,0.5882,0.5942,366990.0],["1979-07-05",0.5942,0.6002,0.5882,0.5942,926778.0],["1979-07-06",0.5942,0.5942,0.5882,0.5942,882806.0],["1979-07-09",0.5912,0.5912,0.5821,0.5821,1035014.0],["1979-07-10",0.5821,0.5821,0.5761,0.5761,637582.0],["1979-07-11",0.5761,0.5852,0.5761,0.5852,397432.0],["1979-07-12",0.5852,0.5942,0.5821,0.5912,573317.0],["1979-07-13",0.5882,0.5882,0.5791,0.5791,566552.0],["1979-07-16",0.5852,0.5882,0.5852,0.5882,273974.0],["1979-07-17",0.5852,0.5852,0.5761,0.5761,471845.0],["1979-07-18",0.5761,0.5791,0.5701,0.5731,561478.0],["1979-07-19",0.5731,0.5791,0.5731,0.5731,397432.0],["1979-07-20",0.5761,0.5852,0.5761,0.5791,262136.0],["1979-07-23",0.5791,0.5852,0.5761,0.5852,1998998.0],["1979-07-24",0.5852,0.5912,0.5791,0.5912,505669.0],["1979-07-25",0.5912,0.6033,0.5912,0.6033,617288.0],["1979-07-26",0.6033,0.6093,0.5972,0.6063,772878.0],["1979-07-27",0.6063,0.6063,0.6002,0.6002,165738.0],["1979-07-30",0.6002,0.6153,0.5972,0.6153,333166.0],["1979-07-31",0.6153,0.6153,0.6063,0.6123,263827.0],["1979-08-01",0.6123,0.6123,0.6063,0.6093,419418.0],["1979-08-02",0.6093,0.6123,0.6063,0.6093,488757.0],["1979-08-03",0.6093,0.6183,0.6063,0.6153,460006.0],["1979-08-06",0.6153,0.6153,0.6063,0.6123,213091.0],["1979-08-07",0.6123,0.6183,0.6123,0.6183,177576.0],["1979-08-08",0.6183,0.6213,0.6153,0.6183,407579.0],["1979-08-09",0.6213,0.6394,0.6213,0.6364,1158472.0],["1979-08-10",0.6364,0.6425,0.6364,0.6425,554714.0],["1979-08-13",0.6425,0.6485,0.6394,0.6455,463389.0],["1979-08-14",0.6455,0.6515,0.6425,0.6515,559787.0],["1979-08-15",0.6515,0.6636,0.6485,0.6606,3343502.0],["1979-08-16",0.6606,0.6606,0.6485,0.6545,1248106.0],["1979-08-17",0.6545,0.6575,0.6485,0.6545,360226.0],["1979-08-20",0.6545,0.6606,0.6545,0.6575,138678.0],["1979-08-21",0.6575,0.6575,0.6545,0.6545,338240.0],["1979-08-22",0.6545,0.6575,0.6485,0.6545,446477.0],["1979-08-23",0.6545,0.6575,0.6515,0.6515,394050.0],["1979-08-24",0.6515,0.6575,0.6515,0.6515,128531.0],["1979-08-27",0.6545,0.6606,0.6545,0.6575,301034.0],["1979-08-28",0.6575,0.6606,0.6545,0.6606,487066.0],["1979-08-29",0.6575,0.6575,0.6515,0.6515,394050.0],["1979-08-30",0.6485,0.6485,0.6394,0.6455,201253.0],["1979-08-31",0.6455,0.6455,0.6394,0.6455,142061.0],["1979-09-04",0.6455,0.6515,0.6334,0.6334,314563.0],["1979-09-05",0.6304,0.6304,0.6093,0.6183,481992.0],["1979-09-06",0.6183,0.6274,0.6153,0.6153,201253.0],["1979-09-07",0.6153,0.6213,0.6123,0.6183,101472.0],["1979-09-10",0.6213,0.6364,0.6213,0.6244,629126.0],["1979-09-11",0.6244,0.6304,0.6153,0.6153,3340120.0],["1979-09-12",0.6153,0.6304,0.6153,0.6244,292578.0],["1979-09-13",0.6274,0.6364,0.6274,0.6304,214782.0],["1979-09-14",0.6304,0.6364,0.6244,0.6274,443094.0],["1979-09-17",0.6274,0.6274,0.6183,0.6213,385594.0],["1979-09-18",0.6213,0.6274,0.6183,0.6274,275666.0],["1979-09-19",0.6244,0.6244,0.6183,0.6244,542875.0],["1979-09-20",0.6244,0.6364,0.6183,0.6364,745819.0],["1979-09-21",0.6364,0.6485,0.6364,0.6394,2129221.0],["1979-09-24",0.6394,0.6455,0.6334,0.6334,761040.0],["1979-09-25",0.6304,0.6304,0.6183,0.6304,245224.0],["1979-09-26",0.6304,0.6394,0.6274,0.6334,525963.0],["1979-09-27",0.6334,0.6364,0.6244,0.6244,280739.0],["1979-09-28",0.6244,0.6274,0.6183,0.6183,414344.0],["1979-10-01",0.6183,0.6244,0.6093,0.6153,324710.0],["1979-10-02",0.6153,0.6213,0.6123,0.6183,744128.0],["1979-10-03",0.6183,0.6364,0.6183,0.6334,869277.0],["1979-10-04",0.6334,0.6364,0.6304,0.6364,404197.0],["1979-10-05",0.6364,0.6455,0.6334,0.6455,529346.0],["1979-10-08",0.6455,0.6455,0.6364,0.6364,739054.0],["1979-10-09",0.6334,0.6334,0.6123,0.6123,676480.0],["1979-10-10",0.6063,0.6063,0.5731,0.6033,913248.0],["1979-10-11",0.6033,0.6093,0.5942,0.5942,312872.0],["1979-10-12",0.5942,0.6033,0.5942,0.5942,490448.0],["1979-10-15",0.5912,0.5912,0.5791,0.5791,273974.0],["1979-10-16",0.5912,0.5912,0.5912,0.5912,361917.0],["1979-10-17",0.5912,0.6002,0.5912,0.5912,160664.0],["1979-10-18",0.5912,0.6002,0.5912,0.5972,145443.0],["1979-10-19",0.5942,0.5942,0.5791,0.5791,294269.0],["1979-10-22",0.5761,0.5761,0.5671,0.5731,387285.0],["1979-10-23",0.5731,0.5791,0.5701,0.5731,602067.0],["1979-10-24",0.5731,0.5821,0.5701,0.5791,366990.0],["1979-10-25",0.5791,0.5852,0.5701,0.5701,451550.0],["1979-10-26",0.5701,0.5761,0.5701,0.5731,76104.0],["1979-10-29",0.5791,0.5882,0.5791,0.5821,551331.0],["1979-10-30",0.5821,0.5912,0.5791,0.5852,240150.0],["1979-10-31",0.5882,0.5972,0.5882,0.5942,175885.0],["1979-11-01",0.5942,0.6033,0.5912,0.6033,224930.0],["1979-11-02",0.6093,0.6183,0.6093,0.6183,757658.0],["1979-11-05",0.6153,0.6153,0.6093,0.6093,713686.0],["1979-11-06",0.6033,0.6033,0.5942,0.5942,292578.0],["1979-11-07",0.5942,0.5942,0.5912,0.5912,226621.0],["1979-11-08",0.5912,0.6002,0.5912,0.5972,79486.0],["1979-11-09",0.5972,0.6063,0.5972,0.6033,409270.0],["1979-11-12",0.6033,0.6063,0.6002,0.6063,118384.0],["1979-11-13",0.6063,0.6063,0.5942,0.5942,152208.0],["1979-11-14",0.5942,0.6093,0.5882,0.6093,253680.0],["1979-11-15",0.6153,0.6213,0.6153,0.6183,272283.0],["1979-11-16",0.6183,0.6304,0.6153,0.6304,262136.0],["1979-11-19",0.6304,0.6334,0.6304,0.6304,441403.0],["1979-11-20",0.6304,0.6304,0.6093,0.6093,2951144.0],["1979-11-21",0.6093,0.6093,0.6002,0.6063,189414.0],["1979-11-23",0.6063,0.6153,0.6063,0.6153,226621.0],["1979-11-26",0.6183,0.6364,0.6183,0.6304,145443.0],["1979-11-27",0.6334,0.6425,0.6334,0.6394,397432.0],["1979-11-28",0.6394,0.6425,0.6244,0.6425,250298.0],["1979-11-29",0.6394,0.6394,0.6334,0.6364,191106.0],["1979-11-30",0.6364,0.6364,0.6304,0.6304,196179.0],["1979-12-03",0.6304,0.6304,0.6153,0.6153,245224.0],["1979-12-04",0.6153,0.6364,0.6153,0.6364,243533.0],["1979-12-05",0.6394,0.6515,0.6394,0.6515,251989.0],["1979-12-06",0.6545,0.6726,0.6545,0.6726,366990.0],["1979-12-07",0.6726,0.6817,0.6575,0.6575,996117.0],["1979-12-10",0.6575,0.6606,0.6515,0.6606,267210.0],["1979-12-11",0.6606,0.6666,0.6575,0.6666,416035.0],["1979-12-12",0.6666,0.6696,0.6636,0.6666,169120.0],["1979-12-13",0.6666,0.6696,0.6636,0.6636,182650.0],["1979-12-14",0.6636,0.6787,0.6636,0.6756,326402.0],["1979-12-17",0.6787,0.6877,0.6787,0.6847,405888.0],["1979-12-18",0.6847,0.6907,0.6817,0.6877,449859.0],["1979-12-19",0.6877,0.6937,0.6847,0.6937,202944.0],["1979-12-20",0.6937,0.7028,0.6907,0.7028,336549.0],["1979-12-21",0.7088,0.7269,0.7088,0.7209,972440.0],["1979-12-24",0.7179,0.7179,0.7088,0.7088,142061.0],["1979-12-26",0.6998,0.6998,0.6937,0.6937,152208.0],["1979-12-27",0.6937,0.6937,0.6847,0.6847,157282.0],["1979-12-28",0.6847,0.6907,0.6847,0.6877,918322.0],["1979-12-31",0.6877,0.6877,0.6817,0.6847,131914.0],["1980-01-02",0.6847,0.6847,0.6515,0.6545,272283.0],["1980-01-03",0.6515,0.6515,0.6274,0.6515,275666.0],["1980-01-04",0.6515,0.6575,0.6515,0.6545,120075.0],["1980-01-07",0.6485,0.6485,0.6455,0.6485,94707.0],["1980-01-08",0.6485,0.6545,0.6485,0.6545,245224.0],["1980-01-09",0.6575,0.6787,0.6575,0.6756,1445976.0],["1980-01-10",0.6756,0.6877,0.6696,0.6877,679862.0],["1980-01-11",0.6877,0.7088,0.6847,0.7058,370373.0],["1980-01-14",0.7058,0.7058,0.7028,0.7058,279048.0],["1980-01-15",0.7058,0.7088,0.6877,0.6877,1917821.0],["1980-01-16",0.6877,0.6968,0.6787,0.6787,388976.0],["1980-01-17",0.6817,0.6937,0.6817,0.6877,306107.0],["1980-01-18",0.6877,0.6998,0.6877,0.6998,404197.0],["1980-01-21",0.6998,0.7149,0.6998,0.7118,1043470.0],["1980-01-22",0.7118,0.7179,0.7118,0.7149,473536.0],["1980-01-23",0.7118,0.7118,0.6998,0.7118,1150016.0],["1980-01-24",0.7118,0.7179,0.7088,0.7088,257062.0],["1980-01-25",0.7088,0.7209,0.7058,0.7209,345005.0],["1980-01-28",0.7209,0.733,0.7088,0.733,434638.0],["1980-01-29",0.733,0.748,0.7239,0.7299,796555.0],["1980-01-30",0.7299,0.739,0.7209,0.7299,424491.0],["1980-01-31",0.7299,0.742,0.7269,0.7269,387285.0],["1980-02-01",0.7269,0.739,0.7269,0.739,449859.0],["1980-02-04",0.739,0.742,0.7299,0.7299,206326.0],["1980-02-05",0.7299,0.736,0.7179,0.7179,525963.0],["1980-02-06",0.7179,0.7209,0.7149,0.7209,228312.0],["1980-02-07",0.7209,0.7239,0.7149,0.7149,723834.0],["1980-02-08",0.7209,0.742,0.7209,0.742,275666.0],["1980-02-11",0.742,0.742,0.7239,0.7269,733981.0],["1980-02-12",0.7269,0.733,0.7239,0.7269,199562.0],["1980-02-13",0.7269,0.742,0.7239,0.7239,365299.0],["1980-02-14",0.7239,0.7269,0.7058,0.7118,547949.0],["1980-02-15",0.7058,0.7058,0.6877,0.6877,194488.0],["1980-02-19",0.6877,0.6877,0.6756,0.6787,602067.0],["1980-02-20",0.6787,0.6787,0.6666,0.6756,911557.0],["1980-02-21",0.6756,0.6817,0.6696,0.6696,671406.0],["1980-02-22",0.6696,0.6787,0.6666,0.6756,321328.0],["1980-02-25",0.6756,0.6787,0.6696,0.6787,202944.0],["1980-02-26",0.6787,0.6847,0.6515,0.6515,294269.0],["1980-02-27",0.6515,0.6515,0.6244,0.6274,999499.0],["1980-02-28",0.6213,0.6213,0.6033,0.6063,1214282.0],["1980-02-29",0.6093,0.6304,0.6093,0.6304,632509.0],["1980-03-03",0.6304,0.6364,0.6304,0.6334,147134.0],["1980-03-04",0.6334,0.6455,0.6304,0.6425,823614.0],["1980-03-05",0.6425,0.6515,0.6304,0.6304,561478.0],["1980-03-06",0.6304,0.6364,0.6274,0.6304,1057000.0],["1980-03-07",0.6304,0.6334,0.6274,0.6274,284122.0],["1980-03-10",0.6274,0.6334,0.6274,0.6274,202944.0],["1980-03-11",0.6304,0.6394,0.6304,0.6364,610523.0],["1980-03-12",0.6364,0.6485,0.6183,0.6183,575008.0],["1980-03-13",0.6183,0.6213,0.6153,0.6213,186032.0],["1980-03-14",0.6213,0.6364,0.6213,0.6364,341622.0],["1980-03-17",0.6364,0.6364,0.6123,0.6123,911557.0],["1980-03-18",0.6093,0.6093,0.6033,0.6033,267210.0],["1980-03-19",0.6033,0.6183,0.5912,0.5912,745819.0],["1980-03-20",0.5912,0.6002,0.5912,0.5972,945381.0],["1980-03-21",0.5972,0.6033,0.5852,0.6033,211400.0],["1980-03-24",0.6002,0.6002,0.5852,0.5942,405888.0],["1980-03-25",0.5942,0.6093,0.5942,0.6033,869277.0],["1980-03-26",0.6033,0.6093,0.6002,0.6033,295960.0],["1980-03-27",0.6033,0.6033,0.5852,0.6033,277357.0],["1980-03-28",0.6063,0.6274,0.6063,0.6274,375446.0],["1980-03-31",0.6274,0.6364,0.6274,0.6274,263827.0],["1980-04-01",0.6274,0.6455,0.6274,0.6455,314563.0],["1980-04-02",0.6455,0.6817,0.6425,0.6696,591920.0],["1980-04-03",0.6756,0.6998,0.6756,0.6998,273974.0],["1980-04-07",0.6998,0.6998,0.6817,0.6877,436330.0],["1980-04-08",0.6726,0.6726,0.6425,0.6726,639274.0],["1980-04-09",0.6756,0.6937,0.6756,0.6937,333166.0],["1980-04-10",0.6937,0.6998,0.6877,0.6937,862512.0],["1980-04-11",0.6937,0.6968,0.6877,0.6907,214782.0],["1980-04-14",0.6877,0.6877,0.6756,0.6847,471845.0],["1980-04-15",0.6847,0.6877,0.6726,0.6756,123458.0],["1980-04-16",0.6756,0.7088,0.6756,0.6937,781334.0],["1980-04-17",0.6937,0.6937,0.6847,0.6877,284122.0],["1980-04-18",0.6817,0.6817,0.6756,0.6817,177576.0],["1980-04-21",0.6787,0.6787,0.6696,0.6696,115002.0],["1980-04-22",0.6756,0.6968,0.6756,0.6968,410962.0],["1980-04-23",0.6968,0.6998,0.6847,0.6877,241842.0],["1980-04-24",0.6847,0.6847,0.6696,0.6787,546258.0],["1980-04-25",0.6666,0.6666,0.6636,0.6666,111619.0],["1980-04-28",0.6696,0.6726,0.6696,0.6726,238459.0],["1980-04-29",0.6726,0.6726,0.6666,0.6726,109928.0],["1980-04-30",0.6726,0.6756,0.6636,0.6756,301034.0],["1980-05-01",0.6756,0.6847,0.6696,0.6817,175885.0],["1980-05-02",0.6817,0.6817,0.6696,0.6756,82869.0],["1980-05-05",0.6756,0.6847,0.6696,0.6847,150517.0],["1980-05-06",0.6847,0.6937,0.6787,0.6937,356843.0],["1980-05-07",0.6937,0.6968,0.6907,0.6907,230003.0],["1980-05-08",0.6907,0.6907,0.6787,0.6877,196179.0],["1980-05-09",0.6877,0.6877,0.6756,0.6787,485374.0],["1980-05-12",0.6817,0.6907,0.6817,0.6907,147134.0],["1980-05-13",0.6968,0.7179,0.6968,0.7149,928469.0],["1980-05-14",0.7149,0.7269,0.7149,0.7239,380520.0],["1980-05-15",0.7239,0.745,0.7209,0.745,708613.0],["1980-05-16",0.745,0.7601,0.745,0.745,796555.0],["1980-05-19",0.7299,0.7299,0.7209,0.7209,295960.0],["1980-05-20",0.7209,0.7239,0.7149,0.7239,241842.0],["1980-05-21",0.7269,0.736,0.7269,0.733,231694.0],["1980-05-22",0.733,0.736,0.7269,0.7299,165738.0],["1980-05-23",0.7299,0.739,0.7299,0.733,86251.0],["1980-05-27",0.733,0.748,0.7299,0.739,436330.0],["1980-05-28",0.736,0.736,0.7239,0.736,265518.0],["1980-05-29",0.736,0.745,0.7179,0.7179,204635.0],["1980-05-30",0.7149,0.7149,0.6998,0.7118,436330.0],["1980-06-02",0.7118,0.7179,0.7058,0.7179,145443.0],["1980-06-03",0.7179,0.7209,0.7118,0.7209,3226810.0],["1980-06-04",0.7179,0.7179,0.7118,0.7118,243533.0],["1980-06-05",0.7118,0.7299,0.7118,0.7239,378829.0],["1980-06-06",0.7239,0.7269,0.7209,0.7239,231694.0],["1980-06-09",0.7239,0.7239,0.7118,0.7239,591920.0],["1980-06-10",0.7239,0.733,0.7209,0.7269,177576.0],["1980-06-11",0.7269,0.736,0.7239,0.736,399123.0],["1980-06-12",0.739,0.748,0.739,0.745,837144.0],["1980-06-13",0.748,0.7661,0.748,0.7601,221547.0],["1980-06-16",0.7601,0.7631,0.748,0.7571,233386.0],["1980-06-17",0.7571,0.7601,0.748,0.7541,270592.0],["1980-06-18",0.7541,0.7661,0.751,0.7661,2685626.0],["1980-06-19",0.7631,0.7631,0.739,0.739,145443.0],["1980-06-20",0.736,0.736,0.7239,0.7269,50736.0],["1980-06-23",0.7239,0.7239,0.7118,0.7118,175885.0],["1980-06-24",0.7118,0.7179,0.7088,0.7118,258754.0],["1980-06-25",0.7118,0.7269,0.7088,0.7269,857438.0],["1980-06-26",0.7299,0.742,0.7299,0.7299,517507.0],["1980-06-27",0.7299,0.733,0.7239,0.733,500595.0],["1980-06-30",0.733,0.748,0.733,0.745,243533.0],["1980-07-01",0.745,0.748,0.742,0.748,128531.0],["1980-07-02",0.748,0.7571,0.745,0.751,214782.0],["1980-07-03",0.751,0.7541,0.748,0.748,180958.0],["1980-07-07",0.748,0.7601,0.748,0.7601,656186.0],["1980-07-08",0.7601,0.7691,0.7571,0.7631,531037.0],["1980-07-09",0.7631,0.7661,0.7541,0.7661,427874.0],["1980-07-10",0.7661,0.7691,0.7601,0.7631,438021.0],["1980-07-11",0.7631,0.7782,0.7631,0.7782,429565.0],["1980-07-14",0.7782,0.7963,0.7752,0.7963,426182.0],["1980-07-15",0.7963,0.8144,0.7963,0.7963,294269.0],["1980-07-16",0.7933,0.7933,0.7842,0.7933,230003.0],["1980-07-17",0.7933,0.7963,0.7872,0.7903,487066.0],["1980-07-18",0.7903,0.8053,0.7903,0.7933,564861.0],["1980-07-21",0.7933,0.7933,0.7842,0.7933,366990.0],["1980-07-22",0.7933,0.8084,0.7903,0.7963,1315754.0],["1980-07-23",0.7963,0.8053,0.7903,0.7903,603758.0],["1980-07-24",0.7903,0.7933,0.7842,0.7903,815158.0],["1980-07-25",0.7812,0.7812,0.7752,0.7782,816850.0],["1980-07-28",0.7722,0.7722,0.7631,0.7661,142061.0],["1980-07-29",0.7722,0.7782,0.7722,0.7752,355152.0],["1980-07-30",0.7752,0.7782,0.7691,0.7691,674789.0],["1980-07-31",0.7691,0.7722,0.7631,0.7691,99781.0],["1980-08-01",0.7722,0.8114,0.7722,0.8114,955528.0],["1980-08-04",0.8114,0.8325,0.8084,0.8325,957219.0],["1980-08-05",0.8325,0.8446,0.8325,0.8446,331475.0],["1980-08-06",0.8506,0.8747,0.8506,0.8747,301034.0],["1980-08-07",0.8747,0.8988,0.8747,0.8838,774570.0],["1980-08-08",0.8838,0.8898,0.8838,0.8868,432947.0],["1980-08-11",0.8868,0.8868,0.8566,0.8687,434638.0],["1980-08-12",0.8657,0.8657,0.8446,0.8446,361917.0],["1980-08-13",0.8446,0.8536,0.8385,0.8446,1437520.0],["1980-08-14",0.8446,0.8506,0.8385,0.8415,368682.0],["1980-08-15",0.8415,0.8476,0.8385,0.8476,485374.0],["1980-08-18",0.8476,0.8476,0.8385,0.8415,410962.0],["1980-08-19",0.8446,0.8536,0.8446,0.8506,549640.0],["1980-08-20",0.8566,0.8838,0.8566,0.8807,375446.0],["1980-08-21",0.8807,0.8928,0.8717,0.8928,213091.0],["1980-08-22",0.8988,0.9139,0.8988,0.8988,120075.0],["1980-08-25",0.8958,0.8958,0.8868,0.8898,67648.0],["1980-08-26",0.8898,0.9079,0.8898,0.8988,199562.0],["1980-08-27",0.8988,0.8988,0.8777,0.8807,553022.0],["1980-08-28",0.8747,0.8747,0.8626,0.8657,162355.0],["1980-08-29",0.8626,0.8626,0.8536,0.8566,197870.0],["1980-09-02",0.8566,0.8626,0.8536,0.8596,285813.0],["1980-09-03",0.8626,0.9019,0.8626,0.8988,1248106.0],["1980-09-04",0.9019,0.9139,0.9019,0.9049,532728.0],["1980-09-05",0.9049,0.9049,0.8988,0.9049,375446.0],["1980-09-08",0.9049,0.9139,0.8958,0.8958,1114501.0],["1980-09-09",0.8958,0.9049,0.8928,0.9049,642656.0],["1980-09-10",0.9049,0.9169,0.9049,0.9139,165738.0],["1980-09-11",0.9169,0.9531,0.9169,0.9441,228312.0],["1980-09-12",0.9441,0.9441,0.929,0.9441,98090.0],["1980-09-15",0.9441,0.9471,0.926,0.9411,328093.0],["1980-09-16",0.9411,0.9501,0.929,0.9501,172502.0],["1980-09-17",0.9501,0.9592,0.9471,0.9471,407579.0],["1980-09-18",0.9471,0.9562,0.9381,0.9562,377138.0],["1980-09-19",0.9562,0.9652,0.9531,0.9622,279048.0],["1980-09-22",0.9592,0.9592,0.9501,0.9531,213091.0],["1980-09-23",0.9531,0.9531,0.9411,0.9411,251989.0],["1980-09-24",0.9411,0.9531,0.92,0.9441,1104354.0],["1980-09-25",0.9441,0.9441,0.935,0.935,295960.0],["1980-09-26",0.935,0.9411,0.923,0.9381,323019.0],["1980-09-29",0.929,0.929,0.8868,0.9049,365299.0],["1980-09-30",0.9169,0.9471,0.9169,0.9471,615597.0],["1980-10-01",0.9501,0.9652,0.9501,0.9531,1018102.0],["1980-10-02",0.9531,0.9622,0.9501,0.9562,375446.0],["1980-10-03",0.9531,0.9531,0.935,0.9411,115002.0],["1980-10-06",0.9411,0.9622,0.9169,0.9622,186032.0],["1980-10-07",0.9622,0.9622,0.9411,0.9501,378829.0],["1980-10-08",0.9501,0.9712,0.9441,0.9592,632509.0],["1980-10-09",0.9531,0.9531,0.9411,0.9471,439712.0],["1980-10-10",0.9471,0.9471,0.926,0.9381,201253.0],["1980-10-13",0.9381,0.9381,0.929,0.935,1314062.0],["1980-10-14",0.935,0.9411,0.929,0.9381,265518.0],["1980-10-15",0.9381,0.9501,0.935,0.9501,136987.0],["1980-10-16",0.9501,0.9592,0.9411,0.9471,673098.0],["1980-10-17",0.9411,0.9411,0.935,0.9381,116693.0],["1980-10-20",0.9381,0.9471,0.935,0.935,441403.0],["1980-10-21",0.9411,0.9501,0.9411,0.9411,79486.0],["1980-10-22",0.9381,0.9381,0.9169,0.9169,192797.0],["1980-10-23",0.9169,0.932,0.9139,0.9169,1009646.0],["1980-10-24",0.9169,0.923,0.9079,0.923,546258.0],["1980-10-27",0.9169,0.9169,0.9019,0.9049,192797.0],["1980-10-28",0.9049,0.923,0.9049,0.923,209709.0],["1980-10-29",0.923,0.926,0.9139,0.9139,202944.0],["1980-10-30",0.9139,0.92,0.9139,0.92,113310.0],["1980-10-31",0.92,0.923,0.9139,0.923,380520.0],["1980-11-03",0.929,0.9471,0.929,0.9441,113310.0],["1980-11-05",0.9531,1.0014,0.9531,0.9531,627435.0],["1980-11-06",0.9471,0.9471,0.9411,0.9441,180958.0],["1980-11-07",0.9501,0.9592,0.9501,0.9592,471845.0],["1980-11-10",0.9652,0.9743,0.9652,0.9712,350078.0],["1980-11-11",0.9712,0.9712,0.9652,0.9712,67648.0],["1980-11-12",0.9712,0.9863,0.9712,0.9803,598685.0],["1980-11-13",0.9954,1.0135,0.9954,1.0135,581773.0],["1980-11-14",1.0135,1.0195,1.0074,1.0165,329784.0],["1980-11-17",1.0135,1.0135,0.9954,0.9954,257062.0],["1980-11-18",0.9954,1.0135,0.9954,1.0135,654494.0],["1980-11-19",1.0135,1.0165,1.0014,1.0104,647730.0],["1980-11-20",1.0104,1.0135,1.0014,1.0135,637582.0],["1980-11-21",1.0135,1.0135,1.0044,1.0074,326402.0],["1980-11-24",1.0074,1.0104,1.0014,1.0074,481992.0],["1980-11-25",1.0074,1.0255,1.0074,1.0195,1155090.0],["1980-11-26",1.0195,1.0225,1.0135,1.0135,177576.0],["1980-11-28",1.0104,1.0104,1.0014,1.0044,353461.0],["1980-12-01",0.9984,0.9984,0.9652,0.9712,179267.0],["1980-12-02",0.9712,0.9743,0.935,0.9531,123458.0],["1980-12-03",0.9531,0.9531,0.935,0.9531,94707.0],["1980-12-04",0.9592,0.9773,0.9592,0.9773,355152.0],["1980-12-05",0.9773,0.9773,0.9411,0.9411,414344.0],["1980-12-08",0.9411,0.9471,0.923,0.932,241842.0],["1980-12-09",0.932,0.932,0.9169,0.9169,1197370.0],["1980-12-10",0.9169,0.929,0.9169,0.92,331475.0],["1980-12-11",0.92,0.935,0.8958,0.935,272283.0],["1980-12-12",0.935,0.9411,0.932,0.932,236768.0],["1980-12-15",0.932,0.9411,0.926,0.929,140370.0],["1980-12-16",0.929,0.929,0.9109,0.9109,245224.0],["1980-12-17",0.9169,0.9501,0.9169,0.9501,116693.0],["1980-12-18",0.9501,0.9833,0.9471,0.9773,201253.0],["1980-12-19",0.9773,0.9893,0.9743,0.9893,98090.0],["1980-12-22",0.9893,1.0074,0.9833,0.9954,289195.0],["1980-12-23",0.9954,1.0135,0.9893,1.0104,243533.0],["1980-12-24",1.0104,1.0165,1.0104,1.0165,18603.0],["1980-12-26",1.0165,1.0195,1.0135,1.0165,15221.0],["1980-12-29",1.0165,1.0225,1.0165,1.0195,50736.0],["1980-12-30",1.0195,1.0617,1.0165,1.0617,194488.0],["1980-12-31",1.0678,1.116,1.0678,1.116,553022.0],["1981-01-02",1.116,1.116,1.0617,1.0617,490448.0],["1981-01-05",1.0617,1.0738,1.0406,1.0708,245224.0],["1981-01-06",1.0708,1.0708,1.0527,1.0527,224930.0],["1981-01-07",0.9984,0.9984,0.9773,0.9893,969058.0],["1981-01-08",0.9893,1.0195,0.9863,1.0195,1410461.0],["1981-01-09",1.0195,1.0255,1.0014,1.0165,913248.0],["1981-01-12",1.0165,1.0346,1.0104,1.0316,585155.0],["1981-01-13",1.0346,1.0436,1.0346,1.0436,69339.0],["1981-01-14",1.0436,1.0527,1.0406,1.0466,152208.0],["1981-01-15",1.0466,1.0466,1.0316,1.0466,174194.0],["1981-01-16",1.0436,1.0436,1.0376,1.0436,103163.0],["1981-01-19",1.0436,1.0436,1.0225,1.0285,245224.0],["1981-01-20",1.0285,1.0376,1.0225,1.0225,152208.0],["1981-01-21",1.0074,1.0074,0.9893,0.9893,383902.0],["1981-01-22",0.9954,1.0225,0.9954,1.0225,331475.0],["1981-01-23",1.0225,1.0225,1.0074,1.0135,94707.0],["1981-01-26",1.0135,1.0225,1.0104,1.0135,219856.0],["1981-01-27",1.0135,1.0376,1.0135,1.0135,199562.0],["1981-01-28",1.0195,1.0617,1.0195,1.0617,267210.0],["1981-01-29",1.0557,1.0557,1.0316,1.0376,223238.0],["1981-01-30",1.0376,1.0436,1.0376,1.0376,152208.0],["1981-02-02",1.0376,1.0436,1.0195,1.0195,162355.0],["1981-02-03",1.0195,1.0255,1.0014,1.0104,150517.0],["1981-02-04",1.0104,1.0135,1.0014,1.0104,123458.0],["1981-02-05",1.0104,1.0165,0.9954,1.0135,142061.0],["1981-02-06",1.0135,1.0195,1.0074,1.0195,580082.0],["1981-02-09",1.0195,1.0316,1.0135,1.0135,65957.0],["1981-02-10",1.0135,1.0135,0.9984,1.0014,157282.0],["1981-02-11",0.9923,0.9923,0.9773,0.9923,162355.0],["1981-02-12",0.9923,0.9954,0.9773,0.9773,60883.0],["1981-02-13",0.9773,0.9923,0.9652,0.9712,837144.0],["1981-02-17",0.9712,0.9773,0.9622,0.9652,131914.0],["1981-02-18",0.9652,0.9682,0.9622,0.9622,681554.0],["1981-02-19",0.9622,0.9622,0.9501,0.9501,319637.0],["1981-02-20",0.9531,0.9833,0.9531,0.9682,1172002.0],["1981-02-23",0.9682,0.9743,0.9562,0.9682,82869.0],["1981-02-24",0.9682,0.9803,0.9652,0.9652,82869.0],["1981-02-25",0.9652,0.9833,0.9652,0.9652,179267.0],["1981-02-26",0.9712,0.9833,0.9712,0.9712,583464.0],["1981-02-27",0.9743,1.0014,0.9743,1.0014,1493330.0],["1981-03-02",1.0014,1.0346,1.0014,1.0195,251989.0],["1981-03-03",1.0195,1.0557,1.0195,1.0376,1090824.0],["1981-03-04",1.0376,1.0587,1.0376,1.0557,1464579.0],["1981-03-05",1.0557,1.0647,1.0557,1.0617,326402.0],["1981-03-06",1.0587,1.0587,1.0436,1.0527,872659.0],["1981-03-09",1.0527,1.0708,1.0527,1.0708,235077.0],["1981-03-10",1.0708,1.0768,1.0678,1.0708,148826.0],["1981-03-11",1.0768,1.0949,1.0768,1.0919,99781.0],["1981-03-12",1.0979,1.104,1.0979,1.104,304416.0],["1981-03-13",1.1039,1.116,1.0979,1.11,666333.0],["1981-03-16",1.1039,1.1039,1.0859,1.0889,238459.0],["1981-03-17",1.0889,1.1009,1.0889,1.0949,136987.0],["1981-03-18",1.0949,1.1039,1.0889,1.0889,71030.0],["1981-03-19",1.0919,1.104,1.0919,1.0979,87942.0],["1981-03-20",1.0979,1.1009,1.0949,1.0979,179267.0],["1981-03-23",1.1009,1.1251,1.1009,1.119,268901.0],["1981-03-24",1.119,1.119,1.1009,1.11,106546.0],["1981-03-25",1.11,1.116,1.1039,1.113,175885.0],["1981-03-26",1.113,1.116,1.0979,1.1009,380520.0],["1981-03-27",1.1009,1.107,1.0859,1.104,282430.0],["1981-03-30",1.0919,1.0919,1.0617,1.0617,263827.0],["1981-03-31",1.0798,1.0949,1.0798,1.0828,157282.0],["1981-04-01",1.0828,1.0919,1.0738,1.0798,96398.0],["1981-04-02",1.0798,1.0859,1.0497,1.0708,466771.0],["1981-04-03",1.0708,1.0738,1.0557,1.0617,231694.0],["1981-04-06",1.0557,1.0557,1.0497,1.0497,583464.0],["1981-04-07",1.0497,1.0497,1.0376,1.0376,615597.0],["1981-04-08",1.0376,1.0436,1.0316,1.0436,630818.0],["1981-04-09",1.0466,1.0859,1.0466,1.0738,365299.0],["1981-04-10",1.0738,1.0738,1.0617,1.0678,656186.0],["1981-04-13",1.0678,1.0708,1.0466,1.0678,104854.0],["1981-04-14",1.0678,1.0708,1.0557,1.0708,145443.0],["1981-04-15",1.0708,1.116,1.0708,1.116,1378328.0],["1981-04-16",1.116,1.1462,1.116,1.1311,380520.0],["1981-04-20",1.1311,1.1522,1.1281,1.1371,328093.0],["1981-04-21",1.1311,1.1311,1.119,1.122,209709.0],["1981-04-22",1.122,1.122,1.11,1.122,196179.0],["1981-04-23",1.1251,1.1522,1.1251,1.1341,355152.0],["1981-04-24",1.1341,1.1462,1.122,1.1462,1824805.0],["1981-04-27",1.1462,1.1522,1.1371,1.1492,481992.0],["1981-04-28",1.1492,1.1582,1.1341,1.1582,463389.0],["1981-04-29",1.1582,1.1582,1.1462,1.1582,534419.0],["1981-04-30",1.1582,1.1582,1.1341,1.1341,157282.0],["1981-05-01",1.1341,1.1432,1.119,1.1371,446477.0],["1981-05-04",1.1311,1.1311,1.122,1.122,416035.0],["1981-05-05",1.116,1.116,1.104,1.104,116693.0],["1981-05-06",1.1039,1.1039,1.0828,1.0919,153899.0],["1981-05-07",1.0919,1.11,1.0889,1.104,546258.0],["1981-05-08",1.104,1.11,1.0949,1.0979,126840.0],["1981-05-11",1.1009,1.116,1.1009,1.11,808394.0],["1981-05-12",1.11,1.122,1.11,1.119,542875.0],["1981-05-13",1.119,1.1311,1.113,1.116,1990542.0],["1981-05-14",1.116,1.119,1.11,1.113,992734.0],["1981-05-15",1.113,1.119,1.113,1.113,317946.0],["1981-05-18",1.116,1.1341,1.116,1.1341,309490.0],["1981-05-19",1.1401,1.1552,1.1401,1.1432,245224.0],["1981-05-20",1.1462,1.1794,1.1462,1.1582,317946.0],["1981-05-21",1.1613,1.1884,1.1613,1.1884,542875.0],["1981-05-22",1.1884,1.1914,1.1703,1.1703,3977702.0],["1981-05-26",1.1703,1.1703,1.1462,1.1582,373755.0],["1981-05-27",1.1643,1.1884,1.1643,1.1884,701848.0],["1981-05-28",1.1944,1.2005,1.1944,1.2005,828688.0],["1981-05-29",1.2005,1.2397,1.2005,1.2336,622362.0],["1981-06-01",1.2336,1.2789,1.2306,1.2759,194488.0],["1981-06-02",1.2729,1.2729,1.2608,1.2668,248606.0],["1981-06-03",1.2668,1.2849,1.2608,1.2608,673098.0],["1981-06-04",1.2608,1.2668,1.2608,1.2638,158973.0],["1981-06-05",1.2638,1.3513,1.2638,1.3513,590229.0],["1981-06-08",1.3483,1.3483,1.3,1.3,777952.0],["1981-06-09",1.3,1.303,1.2517,1.2517,514125.0],["1981-06-10",1.2517,1.291,1.2487,1.2789,150517.0],["1981-06-11",1.2789,1.303,1.2578,1.303,1084059.0],["1981-06-12",1.3091,1.3302,1.3091,1.3151,1202443.0],["1981-06-15",1.3151,1.3151,1.2759,1.2789,811776.0],["1981-06-16",1.2789,1.2879,1.2729,1.2729,461698.0],["1981-06-17",1.2729,1.2759,1.2638,1.2638,448168.0],["1981-06-18",1.2638,1.2668,1.2487,1.2487,243533.0],["1981-06-19",1.2457,1.2457,1.2186,1.2367,179267.0],["1981-06-22",1.2367,1.2729,1.2336,1.2729,295960.0],["1981-06-23",1.2729,1.2849,1.2638,1.2819,431256.0],["1981-06-24",1.2819,1.297,1.2789,1.2789,737363.0],["1981-06-25",1.2759,1.2759,1.2668,1.2759,314563.0],["1981-06-26",1.2759,1.2819,1.2729,1.2729,1172002.0],["1981-06-29",1.2729,1.2789,1.2668,1.2698,218165.0],["1981-06-30",1.2698,1.2698,1.2487,1.2487,285813.0],["1981-07-01",1.2487,1.2487,1.2336,1.2487,390667.0],["1981-07-02",1.2487,1.2608,1.2246,1.2246,233386.0],["1981-07-06",1.2216,1.2216,1.1975,1.2065,312872.0],["1981-07-07",1.2065,1.2276,1.2005,1.2216,370373.0],["1981-07-08",1.2216,1.2306,1.2156,1.2306,644347.0],["1981-07-09",1.2306,1.2548,1.2276,1.2306,558096.0],["1981-07-10",1.2306,1.2367,1.2156,1.2186,761040.0],["1981-07-13",1.2156,1.2156,1.1975,1.2005,170811.0],["1981-07-14",1.2005,1.2125,1.1914,1.2065,94707.0],["1981-07-15",1.2035,1.2035,1.1944,1.2035,52427.0],["1981-07-16",1.2065,1.2216,1.2065,1.2065,399123.0],["1981-07-17",1.2065,1.2246,1.1975,1.2156,302725.0],["1981-07-20",1.2125,1.2125,1.1854,1.1884,312872.0],["1981-07-21",1.1884,1.2005,1.1854,1.1944,150517.0],["1981-07-22",1.1944,1.2186,1.1944,1.2005,392358.0],["1981-07-23",1.2005,1.2005,1.1914,1.1975,104854.0],["1981-07-24",1.1944,1.1944,1.1944,1.1944,38898.0],["1981-07-27",1.2005,1.2186,1.2005,1.2156,260445.0],["1981-07-28",1.2156,1.2246,1.2156,1.2156,79486.0],["1981-07-29",1.2156,1.2246,1.2125,1.2125,465080.0],["1981-07-30",1.2125,1.2156,1.2065,1.2065,60883.0],["1981-07-31",1.2095,1.2186,1.2095,1.2156,230003.0],["1981-08-03",1.2156,1.2216,1.2095,1.2216,189414.0],["1981-08-04",1.2216,1.2216,1.2156,1.2186,23677.0],["1981-08-05",1.2186,1.2216,1.2125,1.2156,630818.0],["1981-08-06",1.2156,1.2246,1.2125,1.2156,466771.0],["1981-08-07",1.2156,1.2156,1.2005,1.2095,470154.0],["1981-08-10",1.2095,1.2186,1.1975,1.1975,202944.0],["1981-08-11",1.1975,1.2005,1.1854,1.1975,361917.0],["1981-08-12",1.1975,1.2095,1.1944,1.1975,280739.0],["1981-08-13",1.1975,1.1975,1.1884,1.1944,101472.0],["1981-08-14",1.1944,1.1975,1.1884,1.1884,492139.0],["1981-08-17",1.1884,1.1884,1.1794,1.1794,206326.0],["1981-08-18",1.1794,1.1854,1.1673,1.1673,87942.0],["1981-08-19",1.1673,1.1763,1.1643,1.1703,131914.0],["1981-08-20",1.1703,1.1884,1.1703,1.1884,209709.0],["1981-08-21",1.1884,1.1884,1.1763,1.1854,162355.0],["1981-08-24",1.1854,1.1884,1.1341,1.1341,414344.0],["1981-08-25",1.1341,1.1401,1.1251,1.1401,316254.0],["1981-08-26",1.1462,1.1703,1.1462,1.1582,226621.0],["1981-08-27",1.1582,1.1613,1.1341,1.1341,823614.0],["1981-08-28",1.1341,1.1401,1.11,1.122,1329283.0],["1981-08-31",1.122,1.1311,1.116,1.116,238459.0],["1981-09-01",1.116,1.1281,1.11,1.11,140370.0],["1981-09-02",1.11,1.122,1.107,1.122,316254.0],["1981-09-03",1.1281,1.1401,1.1281,1.1281,272283.0],["1981-09-04",1.119,1.119,1.0919,1.11,764422.0],["1981-09-08",1.11,1.11,1.0678,1.0708,361917.0],["1981-09-09",1.0708,1.0798,1.0678,1.0798,86251.0],["1981-09-10",1.0859,1.11,1.0859,1.104,360226.0],["1981-09-11",1.1039,1.11,1.0919,1.11,580082.0],["1981-09-14",1.11,1.11,1.1009,1.1009,43971.0],["1981-09-15",1.1009,1.11,1.0979,1.104,678171.0],["1981-09-16",1.104,1.122,1.104,1.116,133605.0],["1981-09-17",1.119,1.1281,1.119,1.122,126840.0],["1981-09-18",1.116,1.116,1.0979,1.1009,257062.0],["1981-09-21",1.1009,1.11,1.0979,1.0979,93016.0],["1981-09-22",1.0979,1.11,1.0949,1.0949,456624.0],["1981-09-23",1.0889,1.0889,1.0587,1.0708,202944.0],["1981-09-24",1.0708,1.1009,1.0678,1.0979,690010.0],["1981-09-25",1.0919,1.0919,1.0647,1.0768,230003.0],["1981-09-28",1.0768,1.0768,1.0587,1.0708,96398.0],["1981-09-29",1.0828,1.104,1.0828,1.1009,99781.0],["1981-09-30",1.1009,1.1039,1.0859,1.0889,145443.0],["1981-10-01",1.0889,1.0919,1.0798,1.0859,196179.0],["1981-10-02",1.0859,1.0919,1.0798,1.0919,350078.0],["1981-10-05",1.1009,1.1341,1.1009,1.122,297651.0],["1981-10-06",1.122,1.1462,1.104,1.1371,343314.0],["1981-10-07",1.1432,1.1582,1.1432,1.1522,238459.0],["1981-10-08",1.1522,1.1794,1.1522,1.1794,385594.0],["1981-10-09",1.1794,1.1794,1.1643,1.1643,294269.0],["1981-10-12",1.1643,1.1703,1.1613,1.1613,323019.0],["1981-10-13",1.1613,1.1763,1.1522,1.1763,634200.0],["1981-10-14",1.1763,1.1824,1.1703,1.1733,373755.0],["1981-10-15",1.1733,1.1794,1.1462,1.1552,1802819.0],["1981-10-16",1.1492,1.1492,1.1281,1.1341,108237.0],["1981-10-19",1.1281,1.1281,1.11,1.11,155590.0],["1981-10-20",1.116,1.122,1.116,1.122,118384.0],["1981-10-21",1.122,1.1371,1.122,1.1371,629126.0],["1981-10-22",1.1341,1.1341,1.122,1.1251,148826.0],["1981-10-23",1.1251,1.1401,1.122,1.1401,236768.0],["1981-10-26",1.1341,1.1341,1.122,1.1281,94707.0],["1981-10-27",1.1281,1.1341,1.122,1.1281,394050.0],["1981-10-28",1.1281,1.1432,1.1281,1.1432,358534.0],["1981-10-29",1.1462,1.1582,1.1462,1.1582,202944.0],["1981-10-30",1.1643,1.2005,1.1643,1.2005,228312.0],["1981-11-02",1.2005,1.2457,1.2005,1.2427,458315.0],["1981-11-03",1.2548,1.2789,1.2548,1.2638,295960.0],["1981-11-04",1.2638,1.2789,1.2608,1.2729,514125.0],["1981-11-05",1.2729,1.2759,1.2578,1.2638,522581.0],["1981-11-06",1.2608,1.2608,1.2427,1.2427,615597.0],["1981-11-09",1.2427,1.2487,1.2367,1.2427,64266.0],["1981-11-10",1.2427,1.2548,1.2367,1.2427,319637.0],["1981-11-11",1.2427,1.2427,1.2186,1.2216,157282.0],["1981-11-12",1.2186,1.2186,1.1854,1.1944,372064.0],["1981-11-13",1.2005,1.2246,1.2005,1.2186,253680.0],["1981-11-16",1.2186,1.2186,1.2095,1.2156,52427.0],["1981-11-17",1.2156,1.2186,1.2065,1.2156,231694.0],["1981-11-18",1.2156,1.2216,1.2065,1.2095,536110.0],["1981-11-19",1.2095,1.2156,1.1944,1.2156,179267.0],["1981-11-20",1.2216,1.2306,1.2216,1.2276,136987.0],["1981-11-23",1.2336,1.2548,1.2336,1.2548,170811.0],["1981-11-24",1.2548,1.2548,1.2457,1.2457,209709.0],["1981-11-25",1.2548,1.294,1.2548,1.2849,356843.0],["1981-11-27",1.2849,1.303,1.2759,1.297,1006264.0],["1981-11-30",1.297,1.303,1.297,1.297,1315754.0],["1981-12-01",1.297,1.306,1.291,1.297,475227.0],["1981-12-02",1.297,1.303,1.291,1.294,473536.0],["1981-12-03",1.291,1.291,1.2879,1.291,96398.0],["1981-12-04",1.294,1.306,1.294,1.303,610523.0],["1981-12-07",1.303,1.3091,1.2879,1.303,833762.0],["1981-12-08",1.303,1.3091,1.291,1.3091,1872158.0],["1981-12-09",1.303,1.303,1.2849,1.294,554714.0],["1981-12-10",1.294,1.294,1.2849,1.2879,268901.0],["1981-12-11",1.2879,1.294,1.2879,1.2879,280739.0],["1981-12-14",1.2879,1.291,1.2789,1.2789,160664.0],["1981-12-15",1.2789,1.291,1.2759,1.2789,91325.0],["1981-12-16",1.2789,1.2789,1.2668,1.2698,397432.0],["1981-12-17",1.2698,1.2789,1.2668,1.2789,245224.0],["1981-12-18",1.2789,1.2789,1.2427,1.2457,470154.0],["1981-12-21",1.2548,1.2668,1.2548,1.2608,160664.0],["1981-12-22",1.2608,1.2668,1.2578,1.2668,89634.0],["1981-12-23",1.2668,1.2668,1.2517,1.2548,1060382.0],["1981-12-24",1.2517,1.2517,1.2336,1.2517,131914.0],["1981-12-28",1.2517,1.2608,1.2397,1.2397,230003.0],["1981-12-29",1.2397,1.2487,1.2306,1.2487,116693.0],["1981-12-30",1.2487,1.2578,1.2487,1.2487,666333.0],["1981-12-31",1.2487,1.2578,1.2457,1.2487,33824.0],["1982-01-04",1.2487,1.2548,1.2427,1.2427,71030.0],["1982-01-05",1.2367,1.2367,1.2156,1.2216,311181.0],["1982-01-06",1.2216,1.2246,1.2065,1.2065,438021.0],["1982-01-07",1.2005,1.2005,1.1763,1.1824,228312.0],["1982-01-08",1.1824,1.1884,1.1703,1.1703,394050.0],["1982-01-11",1.1703,1.1763,1.1582,1.1673,361917.0],["1982-01-12",1.1643,1.1643,1.1341,1.1341,789790.0],["1982-01-13",1.1341,1.1401,1.0859,1.0949,1097589.0],["1982-01-14",1.0949,1.1009,1.0828,1.0949,307798.0],["1982-01-15",1.0979,1.1432,1.0979,1.1401,634200.0],["1982-01-18",1.1401,1.1582,1.1251,1.1582,490448.0],["1982-01-19",1.1582,1.1794,1.1522,1.1522,299342.0],["1982-01-20",1.1522,1.1582,1.1432,1.1492,1965174.0],["1982-01-21",1.1462,1.1462,1.1401,1.1462,253680.0],["1982-01-22",1.1462,1.1582,1.1401,1.1462,3382400.0],["1982-01-25",1.1462,1.1522,1.1401,1.1401,103163.0],["1982-01-26",1.1401,1.1432,1.1371,1.1371,126840.0],["1982-01-27",1.1401,1.1522,1.1401,1.1432,558096.0],["1982-01-28",1.1432,1.1613,1.1401,1.1492,605450.0],["1982-01-29",1.1733,1.1854,1.1733,1.1854,262136.0],["1982-02-01",1.1884,1.2186,1.1884,1.2005,684936.0],["1982-02-02",1.2005,1.2095,1.1975,1.2095,662950.0],["1982-02-03",1.2095,1.2125,1.2065,1.2065,184341.0],["1982-02-04",1.2005,1.2005,1.1824,1.1854,402506.0],["1982-02-05",1.1884,1.1944,1.1884,1.1944,1214282.0],["1982-02-08",1.1944,1.2065,1.1944,1.1975,1495021.0],["1982-02-09",1.1914,1.1914,1.1794,1.1824,732290.0],["1982-02-10",1.1824,1.1854,1.1824,1.1824,446477.0],["1982-02-11",1.1824,1.1884,1.1824,1.1824,311181.0],["1982-02-12",1.1824,1.1944,1.1824,1.1944,602067.0],["1982-02-16",1.1944,1.2005,1.1884,1.2005,262136.0],["1982-02-17",1.2005,1.2065,1.1884,1.1884,1029941.0],["1982-02-18",1.1884,1.2125,1.1884,1.2065,3879613.0],["1982-02-19",1.2065,1.2065,1.1944,1.2005,287504.0],["1982-02-22",1.2005,1.2125,1.1914,1.1944,458315.0],["1982-02-23",1.1944,1.1944,1.1703,1.1703,375446.0],["1982-02-24",1.1733,1.1944,1.1733,1.1944,510742.0],["1982-02-25",1.1944,1.1944,1.1854,1.1944,427874.0],["1982-02-26",1.1944,1.1975,1.1884,1.1975,50736.0],["1982-03-01",1.1975,1.1975,1.1854,1.1914,130222.0],["1982-03-02",1.1944,1.2156,1.1944,1.2065,1396931.0],["1982-03-03",1.2035,1.2035,1.1884,1.1884,2063264.0],["1982-03-04",1.1884,1.2005,1.1763,1.1884,431256.0],["1982-03-05",1.1854,1.1854,1.1432,1.1432,1151707.0],["1982-03-08",1.1432,1.1492,1.1311,1.1341,615597.0],["1982-03-09",1.1341,1.1432,1.1311,1.1341,823614.0],["1982-03-10",1.1371,1.1643,1.1371,1.1613,595302.0],["1982-03-11",1.1613,1.1733,1.1582,1.1703,333166.0],["1982-03-12",1.1703,1.1733,1.1613,1.1613,67648.0],["1982-03-15",1.1613,1.1643,1.1582,1.1643,478610.0],["1982-03-16",1.1643,1.1703,1.1613,1.1703,290886.0],["1982-03-17",1.1703,1.1703,1.1613,1.1673,158973.0],["1982-03-18",1.1673,1.1763,1.1522,1.1763,874350.0],["1982-03-19",1.1763,1.1824,1.1703,1.1794,197870.0],["1982-03-22",1.1794,1.1914,1.1794,1.1824,427874.0],["1982-03-23",1.1824,1.1884,1.1794,1.1824,115002.0],["1982-03-24",1.1824,1.1944,1.1763,1.1944,240150.0],["1982-03-25",1.1975,1.2095,1.1975,1.2065,510742.0],["1982-03-26",1.2065,1.2065,1.1944,1.2065,133605.0],["1982-03-29",1.2065,1.2065,1.1975,1.2065,184341.0],["1982-03-30",1.2065,1.2095,1.1944,1.2065,143752.0],["1982-03-31",1.2065,1.2065,1.1914,1.2065,118384.0],["1982-04-01",1.2065,1.2065,1.1914,1.1944,324710.0],["1982-04-02",1.1914,1.1914,1.1794,1.1914,317946.0],["1982-04-05",1.1914,1.1944,1.1703,1.1733,400814.0],["1982-04-06",1.1733,1.1944,1.1673,1.1944,343314.0],["1982-04-07",1.1944,1.1944,1.1884,1.1944,268901.0],["1982-04-08",1.1944,1.2095,1.1824,1.2095,1637082.0],["1982-04-12",1.2095,1.2156,1.2095,1.2156,825306.0],["1982-04-13",1.2156,1.2276,1.2156,1.2246,840526.0],["1982-04-14",1.2246,1.2306,1.2216,1.2306,1045162.0],["1982-04-15",1.2306,1.2517,1.2306,1.2517,838835.0],["1982-04-16",1.2517,1.2638,1.2336,1.2367,1207517.0],["1982-04-19",1.2367,1.2367,1.2125,1.2186,1435829.0],["1982-04-20",1.2095,1.2095,1.1824,1.1824,287504.0],["1982-04-21",1.1824,1.1824,1.1733,1.1824,272283.0],["1982-04-22",1.1824,1.2306,1.1763,1.2306,270592.0],["1982-04-23",1.2367,1.2668,1.2367,1.2548,771187.0],["1982-04-26",1.2578,1.2668,1.2578,1.2668,194488.0],["1982-04-27",1.2668,1.2729,1.2578,1.2608,395741.0],["1982-04-28",1.2548,1.2548,1.2457,1.2548,69339.0],["1982-04-29",1.2548,1.2668,1.2427,1.2427,277357.0],["1982-04-30",1.2397,1.2397,1.2156,1.2397,1229502.0],["1982-05-03",1.2397,1.2427,1.2306,1.2427,382211.0],["1982-05-04",1.2427,1.2729,1.2427,1.2729,524272.0],["1982-05-05",1.2729,1.2759,1.2668,1.2698,448168.0],["1982-05-06",1.2698,1.2759,1.2427,1.2578,2178266.0],["1982-05-07",1.2578,1.291,1.2578,1.2849,691701.0],["1982-05-10",1.2849,1.2879,1.2789,1.2879,123458.0],["1982-05-11",1.2879,1.303,1.2819,1.303,356843.0],["1982-05-12",1.303,1.3151,1.303,1.3151,279048.0],["1982-05-13",1.3091,1.3091,1.303,1.303,84560.0],["1982-05-14",1.3091,1.3241,1.3091,1.3151,1126339.0],["1982-05-17",1.3151,1.3211,1.297,1.3,596994.0],["1982-05-18",1.3,1.3,1.2698,1.2879,1107736.0],["1982-05-19",1.2879,1.3091,1.2879,1.3,537802.0],["1982-05-20",1.3,1.3151,1.2849,1.3151,591920.0],["1982-05-21",1.3151,1.3362,1.3151,1.3302,1586346.0],["1982-05-24",1.3302,1.3332,1.3181,1.3272,2820922.0],["1982-05-25",1.3272,1.3272,1.306,1.306,211400.0],["1982-05-26",1.306,1.3121,1.2789,1.2849,179267.0],["1982-05-27",1.2789,1.2789,1.2608,1.2638,194488.0],["1982-05-28",1.2638,1.2668,1.2548,1.2668,216474.0],["1982-06-01",1.2638,1.2638,1.2427,1.2548,113310.0],["1982-06-02",1.2548,1.2548,1.2397,1.2397,424491.0],["1982-06-03",1.2397,1.2397,1.2125,1.2216,238459.0],["1982-06-04",1.2216,1.2276,1.2156,1.2276,399123.0],["1982-06-07",1.2246,1.2246,1.2156,1.2246,370373.0],["1982-06-08",1.2246,1.2306,1.2065,1.2156,1095898.0],["1982-06-09",1.2125,1.2125,1.1794,1.1884,1226120.0],["1982-06-10",1.1884,1.1944,1.1794,1.1944,182650.0],["1982-06-11",1.2065,1.2276,1.2065,1.2246,522581.0],["1982-06-14",1.2246,1.2306,1.2095,1.2095,284122.0],["1982-06-15",1.2095,1.2095,1.2005,1.2065,517507.0],["1982-06-16",1.2065,1.2125,1.2065,1.2095,554714.0],["1982-06-17",1.2095,1.2186,1.2095,1.2095,167429.0],["1982-06-18",1.2095,1.2186,1.2065,1.2065,265518.0],["1982-06-21",1.2065,1.2125,1.2005,1.2065,38898.0],["1982-06-22",1.2065,1.2125,1.1975,1.2005,219856.0],["1982-06-23",1.2065,1.2336,1.2065,1.2306,204635.0],["1982-06-24",1.2367,1.2759,1.2367,1.2668,257062.0],["1982-06-25",1.2608,1.2608,1.2427,1.2457,649421.0],["1982-06-28",1.2457,1.2487,1.2427,1.2457,705230.0],["1982-06-29",1.2397,1.2397,1.2216,1.2246,688318.0],["1982-06-30",1.2246,1.2336,1.2186,1.2306,3084749.0],["1982-07-01",1.2306,1.2367,1.2186,1.2186,277357.0],["1982-07-02",1.2065,1.2065,1.1703,1.1733,706922.0],["1982-07-06",1.1763,1.1794,1.1763,1.1763,59192.0],["1982-07-07",1.1763,1.1763,1.1703,1.1703,123458.0],["1982-07-08",1.1582,1.1582,1.1341,1.1341,468462.0],["1982-07-09",1.1341,1.1643,1.1341,1.1613,810085.0],["1982-07-12",1.1824,1.2367,1.1824,1.2246,690010.0],["1982-07-13",1.2306,1.2427,1.2306,1.2367,542875.0],["1982-07-14",1.2306,1.2306,1.1944,1.2035,632509.0],["1982-07-15",1.2035,1.2427,1.1975,1.2427,882806.0],["1982-07-16",1.2397,1.2397,1.2216,1.2246,419418.0],["1982-07-19",1.2246,1.2397,1.2246,1.2246,331475.0],["1982-07-20",1.2246,1.2367,1.2125,1.2246,375446.0],["1982-07-21",1.2276,1.2457,1.2276,1.2276,1158472.0],["1982-07-22",1.2336,1.2427,1.2336,1.2336,1187222.0],["1982-07-23",1.2336,1.2427,1.2306,1.2306,544566.0],["1982-07-26",1.2306,1.2336,1.2246,1.2306,236768.0],["1982-07-27",1.2276,1.2276,1.2156,1.2156,202944.0],["1982-07-28",1.2156,1.2186,1.2125,1.2125,196179.0],["1982-07-29",1.2125,1.2156,1.2065,1.2095,231694.0],["1982-07-30",1.2095,1.2306,1.2095,1.2125,378829.0],["1982-08-02",1.2125,1.2186,1.1914,1.2035,558096.0],["1982-08-03",1.2035,1.2035,1.1673,1.1673,216474.0],["1982-08-04",1.1613,1.1613,1.1341,1.1371,1897526.0],["1982-08-05",1.1371,1.1552,1.1371,1.1462,422800.0],["1982-08-06",1.1492,1.1794,1.1492,1.1794,356843.0],["1982-08-09",1.1643,1.1643,1.1371,1.1401,361917.0],["1982-08-10",1.1371,1.1371,1.1281,1.1341,358534.0],["1982-08-11",1.1341,1.1401,1.1341,1.1341,279048.0],["1982-08-12",1.1341,1.1462,1.1341,1.1401,118384.0],["1982-08-13",1.1401,1.1432,1.1341,1.1341,109928.0],["1982-08-16",1.1341,1.1401,1.0949,1.0949,801629.0],["1982-08-17",1.0949,1.119,1.0919,1.119,2154589.0],["1982-08-18",1.1251,1.1643,1.1251,1.1643,1801128.0],["1982-08-19",1.1824,1.2065,1.1824,1.2065,1381710.0],["1982-08-20",1.2065,1.2427,1.1944,1.2246,789790.0],["1982-08-23",1.2246,1.2427,1.2125,1.2427,373755.0],["1982-08-24",1.2427,1.2608,1.2367,1.2367,1522080.0],["1982-08-25",1.2367,1.2487,1.2186,1.2397,385594.0],["1982-08-26",1.2427,1.3,1.2427,1.291,909866.0],["1982-08-27",1.291,1.291,1.2638,1.2789,524272.0],["1982-08-30",1.2729,1.2729,1.2216,1.2517,282430.0],["1982-08-31",1.2548,1.2698,1.2548,1.2578,240150.0],["1982-09-01",1.2578,1.2759,1.2457,1.2668,1374946.0],["1982-09-02",1.2668,1.3272,1.2668,1.3272,974131.0],["1982-09-03",1.3513,1.3875,1.3513,1.3845,1327592.0],["1982-09-07",1.3845,1.3935,1.3754,1.3754,529346.0],["1982-09-08",1.3754,1.3905,1.3754,1.3814,1232885.0],["1982-09-09",1.3814,1.3995,1.3754,1.3965,429565.0],["1982-09-10",1.3935,1.3935,1.3754,1.3814,691701.0],["1982-09-13",1.3814,1.3814,1.3603,1.3754,683245.0],["1982-09-14",1.3814,1.4116,1.3814,1.4026,503978.0],["1982-09-15",1.4086,1.4357,1.4086,1.4357,277357.0],["1982-09-16",1.4418,1.4599,1.4418,1.4478,651112.0],["1982-09-17",1.4478,1.4478,1.3995,1.4056,678171.0],["1982-09-20",1.4056,1.4086,1.3905,1.3905,177576.0],["1982-09-21",1.3905,1.4478,1.3875,1.4478,1007955.0],["1982-09-22",1.4599,1.4961,1.4599,1.478,3023866.0],["1982-09-23",1.4719,1.4719,1.4357,1.4569,673098.0],["1982-09-24",1.4538,1.4538,1.4357,1.4418,649421.0],["1982-09-27",1.4357,1.4357,1.3995,1.4116,4001379.0],["1982-09-28",1.4176,1.4297,1.4176,1.4207,439712.0],["1982-09-29",1.4207,1.4297,1.4207,1.4237,607141.0],["1982-09-30",1.4237,1.4327,1.4207,1.4207,267210.0],["1982-10-01",1.4146,1.4146,1.3995,1.4116,1258253.0],["1982-10-04",1.4056,1.4056,1.3905,1.3995,272283.0],["1982-10-05",1.3995,1.4086,1.3995,1.4086,145443.0],["1982-10-06",1.4086,1.4267,1.4026,1.4237,975822.0],["1982-10-07",1.4418,1.5021,1.4418,1.5021,598685.0],["1982-10-08",1.5081,1.5745,1.5081,1.5685,881115.0],["1982-10-11",1.6046,1.6288,1.6046,1.6288,549640.0],["1982-10-12",1.6167,1.6167,1.5745,1.5775,1310680.0],["1982-10-13",1.5775,1.5835,1.5172,1.5745,723834.0],["1982-10-14",1.5715,1.5715,1.5564,1.5594,723834.0],["1982-10-15",1.5534,1.5534,1.5353,1.5473,666333.0],["1982-10-18",1.5473,1.5564,1.5262,1.5564,400814.0],["1982-10-19",1.5564,1.5654,1.5443,1.5443,414344.0],["1982-10-20",1.5443,1.5805,1.5413,1.5805,180958.0],["1982-10-21",1.5986,1.6348,1.5986,1.6046,485374.0],["1982-10-22",1.6046,1.6167,1.5926,1.5926,219856.0],["1982-10-25",1.5745,1.5745,1.5624,1.5624,593611.0],["1982-10-26",1.5624,1.5685,1.5383,1.5504,625744.0],["1982-10-27",1.5564,1.5685,1.5564,1.5594,147134.0],["1982-10-28",1.5654,1.6046,1.5654,1.5835,336549.0],["1982-10-29",1.5835,1.5986,1.5805,1.5805,453242.0],["1982-11-01",1.5805,1.5835,1.5624,1.5775,148826.0],["1982-11-02",1.5775,1.5835,1.5685,1.5835,177576.0],["1982-11-03",1.5835,1.6408,1.5805,1.6378,321328.0],["1982-11-04",1.7313,1.7615,1.7313,1.7343,799938.0],["1982-11-05",1.7343,1.7374,1.7253,1.7313,718760.0],["1982-11-08",1.7253,1.7253,1.6891,1.7012,575008.0],["1982-11-09",1.7072,1.7313,1.7072,1.7313,404197.0],["1982-11-10",1.7313,1.7555,1.7313,1.7374,443094.0],["1982-11-11",1.7313,1.7313,1.7012,1.7132,145443.0],["1982-11-12",1.7072,1.7072,1.671,1.6951,475227.0],["1982-11-15",1.6951,1.6982,1.6861,1.6861,174194.0],["1982-11-16",1.677,1.677,1.665,1.677,625744.0],["1982-11-17",1.677,1.6951,1.677,1.6951,510742.0],["1982-11-18",1.6951,1.6951,1.6861,1.6861,81178.0],["1982-11-19",1.677,1.677,1.6529,1.6529,118384.0],["1982-11-22",1.6529,1.6529,1.6348,1.6408,240150.0],["1982-11-23",1.6408,1.6499,1.6348,1.6499,182650.0],["1982-11-24",1.6499,1.6589,1.6408,1.6559,33824.0],["1982-11-26",1.662,1.6982,1.662,1.6982,28750.0],["1982-11-29",1.7042,1.7917,1.7042,1.7917,1716568.0],["1982-11-30",1.7917,1.8158,1.7796,1.8158,395741.0],["1982-12-01",1.8821,1.9063,1.8821,1.8942,1182149.0],["1982-12-02",1.8852,1.8852,1.8339,1.8339,627435.0],["1982-12-03",1.8339,1.8459,1.8309,1.8369,172502.0],["1982-12-06",1.8369,1.8821,1.8309,1.8701,208018.0],["1982-12-07",1.8882,1.9485,1.8882,1.9304,762731.0],["1982-12-08",1.9304,1.9425,1.9183,1.9425,690010.0],["1982-12-09",1.9425,1.9545,1.9244,1.9334,1192296.0],["1982-12-10",1.9304,1.9304,1.9123,1.9244,273974.0],["1982-12-13",1.9244,1.9304,1.9183,1.9183,164046.0],["1982-12-14",1.9183,1.9304,1.8459,1.849,1244723.0],["1982-12-15",1.8158,1.8158,1.7917,1.7977,429565.0],["1982-12-16",1.7917,1.7917,1.7253,1.7494,622362.0],["1982-12-17",1.7555,1.7856,1.7555,1.7796,302725.0],["1982-12-20",1.7796,1.8098,1.7494,1.7494,500595.0],["1982-12-21",1.7494,1.7856,1.7374,1.7856,444786.0],["1982-12-22",1.7856,1.8369,1.7856,1.8369,520890.0],["1982-12-23",1.8369,1.864,1.8037,1.8158,94707.0],["1982-12-27",1.8158,1.8158,1.7856,1.8158,184341.0],["1982-12-28",1.8158,1.8459,1.7977,1.8037,309490.0],["1982-12-29",1.8037,1.8218,1.7977,1.8037,414344.0],["1982-12-30",1.8098,1.8218,1.8098,1.8158,556405.0],["1982-12-31",1.8158,1.8279,1.8158,1.8158,38898.0],["1983-01-03",1.8158,1.8218,1.7736,1.7736,89634.0],["1983-01-04",1.7675,1.7675,1.7253,1.7434,199562.0],["1983-01-05",1.7434,1.7736,1.7253,1.7253,835453.0],["1983-01-06",1.7253,1.7977,1.7253,1.7856,282430.0],["1983-01-07",1.7856,1.8098,1.7796,1.7977,1117883.0],["1983-01-10",1.7977,1.8218,1.7856,1.8218,206326.0],["1983-01-11",1.8218,1.8459,1.8037,1.8399,160664.0],["1983-01-12",1.8399,1.852,1.8188,1.8218,483683.0],["1983-01-13",1.8098,1.8098,1.7977,1.7977,593611.0],["1983-01-14",1.8007,1.8098,1.8007,1.8098,76104.0],["1983-01-17",1.8098,1.8158,1.7856,1.7856,475227.0],["1983-01-18",1.7796,1.7796,1.7555,1.7555,265518.0],["1983-01-19",1.7555,1.7736,1.7555,1.7675,230003.0],["1983-01-20",1.7675,1.8098,1.7615,1.7977,432947.0],["1983-01-21",1.7917,1.7917,1.7615,1.7615,365299.0],["1983-01-24",1.7494,1.7494,1.6891,1.7072,730598.0],["1983-01-25",1.7072,1.7132,1.6891,1.7072,76104.0],["1983-01-26",1.7072,1.7374,1.7072,1.7313,98090.0],["1983-01-27",1.7313,1.7555,1.7313,1.7555,162355.0],["1983-01-28",1.7555,1.7796,1.7374,1.7736,230003.0],["1983-01-31",1.7856,1.8098,1.7856,1.8098,147134.0],["1983-02-01",1.8098,1.864,1.7977,1.8339,382211.0],["1983-02-02",1.8098,1.8098,1.7856,1.8037,553022.0],["1983-02-03",1.8037,1.8158,1.7977,1.8158,373755.0],["1983-02-04",1.8158,1.8279,1.8098,1.8098,471845.0],["1983-02-07",1.8098,1.8158,1.7947,1.8098,366990.0],["1983-02-08",1.8098,1.8098,1.7917,1.8098,260445.0],["1983-02-09",1.8098,1.8279,1.7977,1.7977,383902.0],["1983-02-10",1.8037,1.8279,1.8037,1.8279,615597.0],["1983-02-11",1.8279,1.8279,1.8098,1.8128,277357.0],["1983-02-14",1.8128,1.8339,1.8128,1.8188,517507.0],["1983-02-15",1.8188,1.8309,1.7856,1.7856,471845.0],["1983-02-16",1.7917,1.8218,1.7917,1.8098,882806.0],["1983-02-17",1.8098,1.8399,1.8098,1.8399,175885.0],["1983-02-18",1.861,1.9395,1.861,1.9395,488757.0],["1983-02-22",1.9395,1.9395,1.9123,1.9123,823614.0],["1983-02-23",1.9123,1.9153,1.8882,1.9063,172502.0],["1983-02-24",1.9123,1.9395,1.9123,1.9395,652803.0],["1983-02-25",1.9395,1.9545,1.9304,1.9425,355152.0],["1983-02-28",1.9425,1.9666,1.9364,1.9606,138678.0],["1983-03-01",1.9606,2.045,1.9485,2.039,165738.0],["1983-03-02",2.039,2.0933,2.039,2.0933,265518.0],["1983-03-03",2.0933,2.2682,2.0872,2.1717,762731.0],["1983-03-04",2.1717,2.1777,2.1476,2.1717,360226.0],["1983-03-07",2.1596,2.1596,2.1053,2.1234,109928.0],["1983-03-08",2.1234,2.1476,2.1174,2.1234,679862.0],["1983-03-09",2.1234,2.1536,2.1234,2.1536,522581.0],["1983-03-10",2.1536,2.1838,2.1536,2.1596,202944.0],["1983-03-11",2.1476,2.1476,2.1114,2.1174,509051.0],["1983-03-14",2.1174,2.1234,2.0872,2.0872,280739.0],["1983-03-15",2.0631,2.0631,2.039,2.0631,478610.0],["1983-03-16",2.0631,2.0933,2.0571,2.0872,461698.0],["1983-03-17",2.0872,2.1385,2.0872,2.1234,1413843.0],["1983-03-18",2.1234,2.1355,2.1204,2.1234,618979.0],["1983-03-21",2.1234,2.1958,2.1234,2.1898,781334.0],["1983-03-22",2.1898,2.226,2.1898,2.22,385594.0],["1983-03-23",2.22,2.3044,2.2139,2.2924,1653994.0],["1983-03-24",2.2743,2.2743,2.2381,2.2682,608832.0],["1983-03-25",2.2682,2.2803,2.2441,2.2562,230003.0],["1983-03-28",2.2441,2.2441,2.2139,2.2139,321328.0],["1983-03-29",2.2139,2.2682,2.1958,2.2501,145443.0],["1983-03-30",2.2501,2.2863,2.2441,2.2682,125149.0],["1983-03-31",2.2682,2.3044,2.2501,2.2501,302725.0],["1983-04-04",2.2441,2.2441,2.22,2.2441,167429.0],["1983-04-05",2.2441,2.2652,2.2079,2.2139,343314.0],["1983-04-06",2.2079,2.2079,2.1053,2.1053,882806.0],["1983-04-07",2.1053,2.1234,2.0872,2.1234,503978.0],["1983-04-08",2.1234,2.1355,2.0933,2.1114,138678.0],["1983-04-11",2.1114,2.1476,2.0993,2.1114,312872.0],["1983-04-12",2.1114,2.1476,2.1053,2.1234,289195.0],["1983-04-13",2.1295,2.22,2.1295,2.22,277357.0],["1983-04-14",2.2441,2.2863,2.2441,2.2743,531037.0],["1983-04-15",2.2743,2.3286,2.2743,2.3044,624053.0],["1983-04-18",2.2924,2.2924,2.2803,2.2803,133605.0],["1983-04-19",2.2803,2.2863,2.2682,2.2803,165738.0],["1983-04-20",2.2863,2.3105,2.2863,2.2984,223238.0],["1983-04-21",2.2984,2.3527,2.2984,2.3285,444786.0],["1983-04-22",2.3285,2.3889,2.3165,2.3889,356843.0],["1983-04-25",2.3889,2.3889,2.3527,2.3587,351770.0],["1983-04-26",2.3497,2.3497,2.3044,2.3225,860821.0],["1983-04-27",2.3225,2.3406,2.2984,2.3165,346696.0],["1983-04-28",2.3165,2.3647,2.3165,2.3647,378829.0],["1983-04-29",2.3647,2.3647,2.3406,2.3587,257062.0],["1983-05-02",2.3587,2.3708,2.3044,2.3285,683245.0],["1983-05-03",2.3165,2.3165,2.232,2.232,481992.0],["1983-05-04",2.232,2.2441,2.1898,2.1898,625744.0],["1983-05-05",2.1958,2.3285,2.1958,2.22,872659.0],["1983-05-06",2.22,2.2501,2.2079,2.22,605450.0],["1983-05-09",2.22,2.226,2.2139,2.22,262136.0],["1983-05-10",2.22,2.2501,2.22,2.2501,948763.0],["1983-05-11",2.2501,2.2682,2.232,2.2562,233386.0],["1983-05-12",2.2562,2.2682,2.232,2.2381,250298.0],["1983-05-13",2.2381,2.2501,2.232,2.2471,930160.0],["1983-05-16",2.2411,2.2411,2.22,2.2381,625744.0],["1983-05-17",2.232,2.232,2.22,2.22,297651.0],["1983-05-18",2.22,2.22,2.2019,2.22,345005.0],["1983-05-19",2.2079,2.2079,2.1838,2.1958,158973.0],["1983-05-20",2.1898,2.1898,2.1596,2.1838,860821.0],["1983-05-23",2.1838,2.1958,2.1717,2.1838,201253.0],["1983-05-24",2.1838,2.226,2.1838,2.22,475227.0],["1983-05-25",2.2139,2.2139,2.1476,2.1868,644347.0],["1983-05-26",2.1928,2.2079,2.1928,2.2019,642656.0],["1983-05-27",2.2019,2.2049,2.1958,2.1958,289195.0],["1983-05-31",2.1958,2.2079,2.1838,2.1989,279048.0],["1983-06-01",2.1989,2.1989,2.1536,2.1657,654494.0],["1983-06-02",2.1838,2.1838,2.0872,2.0872,454087.0],["1983-06-03",2.0993,2.1717,2.0993,2.1717,925086.0],["1983-06-06",2.1717,2.2562,2.1717,2.2441,1220201.0],["1983-06-07",2.2441,2.2501,2.2079,2.2381,427028.0],["1983-06-08",2.226,2.226,2.1536,2.1717,829534.0],["1983-06-09",2.1717,2.2019,2.1717,2.2019,569934.0],["1983-06-10",2.2139,2.3044,2.2139,2.3044,183495.0],["1983-06-13",2.3165,2.413,2.3165,2.4009,219010.0],["1983-06-14",2.413,2.4975,2.413,2.4975,262136.0],["1983-06-15",2.4975,2.4975,2.413,2.4613,460006.0],["1983-06-16",2.4733,2.5337,2.4733,2.5337,772878.0],["1983-06-17",2.5337,2.6,2.5095,2.5457,262982.0],["1983-06-20",2.5457,2.5457,2.4613,2.4613,242687.0],["1983-06-21",2.4613,2.5095,2.413,2.5095,208863.0],["1983-06-22",2.5095,2.5156,2.4854,2.5035,1044316.0],["1983-06-23",2.4914,2.4914,2.4371,2.4854,207172.0],["1983-06-24",2.4854,2.4914,2.4673,2.4733,561478.0],["1983-06-27",2.4733,2.4733,2.3647,2.4009,356843.0],["1983-06-28",2.4009,2.4009,2.3406,2.3889,224084.0],["1983-06-29",2.3889,2.3889,2.3406,2.3889,54118.0],["1983-06-30",2.3889,2.3889,2.2984,2.3225,242687.0],["1983-07-01",2.3165,2.3165,2.2984,2.3165,348387.0],["1983-07-05",2.3105,2.3105,2.2441,2.2924,459161.0],["1983-07-06",2.2924,2.3165,2.2863,2.3165,266364.0],["1983-07-07",2.3165,2.3165,2.2441,2.2622,479455.0],["1983-07-08",2.2622,2.2803,2.226,2.226,193642.0],["1983-07-11",2.226,2.2924,2.1838,2.2682,1284466.0],["1983-07-12",2.2682,2.2803,2.1958,2.1958,546258.0],["1983-07-13",2.1958,2.2562,2.1958,2.22,246070.0],["1983-07-14",2.22,2.2562,2.1838,2.1838,521735.0],["1983-07-15",2.1777,2.1777,2.1053,2.1234,412653.0],["1983-07-18",2.1234,2.1596,2.1234,2.1596,727216.0],["1983-07-19",2.1596,2.1717,2.1114,2.1355,980896.0],["1983-07-20",2.1415,2.22,2.1415,2.22,819386.0],["1983-07-21",2.232,2.2863,2.232,2.2863,608832.0],["1983-07-22",2.3044,2.3346,2.3044,2.3165,339931.0],["1983-07-25",2.3044,2.3044,2.2501,2.3044,140370.0],["1983-07-26",2.3044,2.3165,2.2803,2.2984,227466.0],["1983-07-27",2.2984,2.3286,2.2743,2.2803,328938.0],["1983-07-28",2.2803,2.2863,2.1657,2.1717,284967.0],["1983-07-29",2.1536,2.1536,2.1053,2.1234,863358.0],["1983-08-01",2.1114,2.1114,2.033,2.045,459161.0],["1983-08-02",2.045,2.0631,2.0269,2.0269,306953.0],["1983-08-03",2.0269,2.0269,1.9787,1.9847,498904.0],["1983-08-04",1.9847,2.0149,1.9787,1.9787,1737708.0],["1983-08-05",1.9787,2.0088,1.9545,1.9907,959756.0],["1983-08-08",1.9907,2.0028,1.9244,1.9304,634200.0],["1983-08-09",1.9304,1.9485,1.9063,1.9364,891262.0],["1983-08-10",1.9364,2.0209,1.9304,2.0209,482838.0],["1983-08-11",2.0149,2.0149,1.9666,1.9847,394050.0],["1983-08-12",1.9847,2.0571,1.9666,2.0269,1256562.0],["1983-08-15",2.0269,2.1053,2.0269,2.0752,891262.0],["1983-08-16",2.0752,2.0812,2.0692,2.0812,110774.0],["1983-08-17",2.0812,2.0812,2.0209,2.033,444786.0],["1983-08-18",2.0269,2.0269,1.9968,2.0028,273129.0],["1983-08-19",2.0028,2.0028,1.9726,1.9787,330630.0],["1983-08-22",1.9666,1.9666,1.9425,1.9425,914094.0],["1983-08-23",1.9425,1.9968,1.9425,1.9968,647730.0],["1983-08-24",1.9968,2.039,1.9545,1.9545,578390.0],["1983-08-25",1.9545,2.0269,1.9545,2.0149,270592.0],["1983-08-26",2.0149,2.0571,2.0149,2.0149,239305.0],["1983-08-29",2.0149,2.039,2.0149,2.0269,218165.0],["1983-08-30",2.0269,2.0692,2.0269,2.0631,251989.0],["1983-08-31",2.0752,2.1415,2.0752,2.1355,1145788.0],["1983-09-01",2.1355,2.1355,2.0752,2.0812,801629.0],["1983-09-02",2.0812,2.1355,2.0812,2.1355,477764.0],["1983-09-06",2.1717,2.3768,2.1717,2.3647,977514.0],["1983-09-07",2.3285,2.3285,2.2803,2.3165,459161.0],["1983-09-08",2.3165,2.3165,2.2863,2.3105,558942.0],["1983-09-09",2.3105,2.3225,2.2441,2.2501,92170.0],["1983-09-12",2.2501,2.3105,2.1596,2.1596,239305.0],["1983-09-13",2.1476,2.1476,2.0872,2.1234,622362.0],["1983-09-14",2.1234,2.1717,2.1174,2.1596,1141560.0],["1983-09-15",2.1717,2.2019,2.1717,2.1958,109928.0],["1983-09-16",2.2079,2.2984,2.2079,2.2984,208018.0],["1983-09-19",2.2984,2.3044,2.2743,2.2863,469308.0],["1983-09-20",2.3044,2.3285,2.3044,2.3285,541184.0],["1983-09-21",2.3346,2.3889,2.3346,2.3889,1283621.0],["1983-09-22",2.3889,2.419,2.3889,2.419,1303915.0],["1983-09-23",2.419,2.4371,2.3708,2.3949,378829.0],["1983-09-26",2.3949,2.413,2.3044,2.4009,476918.0],["1983-09-27",2.3949,2.3949,2.3527,2.3708,224084.0],["1983-09-28",2.3708,2.4251,2.3647,2.4251,98090.0],["1983-09-29",2.4251,2.4371,2.3768,2.4311,211400.0],["1983-09-30",2.4311,2.4311,2.3768,2.407,243533.0],["1983-10-03",2.407,2.407,2.3527,2.3527,324710.0],["1983-10-04",2.3527,2.3527,2.2924,2.3225,772878.0],["1983-10-05",2.3225,2.3466,2.3165,2.3466,196179.0],["1983-10-06",2.3466,2.3768,2.3406,2.3708,247761.0],["1983-10-07",2.3768,2.4371,2.3768,2.4251,253680.0],["1983-10-10",2.4251,2.4311,2.3949,2.4311,123458.0],["1983-10-11",2.4311,2.4432,2.3285,2.3285,253680.0],["1983-10-12",2.3285,2.3406,2.3044,2.3285,97244.0],["1983-10-13",2.3406,2.3587,2.3406,2.3466,124303.0],["1983-10-14",2.3466,2.3527,2.2984,2.3105,175039.0],["1983-10-17",2.3105,2.3346,2.2984,2.2984,174194.0],["1983-10-18",2.2984,2.2984,2.2562,2.2562,279894.0],["1983-10-19",2.2441,2.2441,2.1777,2.1958,334012.0],["1983-10-20",2.1958,2.1958,2.1476,2.1777,194488.0],["1983-10-21",2.1777,2.22,2.1777,2.1958,1167774.0],["1983-10-24",2.1596,2.1596,2.1114,2.1415,626590.0],["1983-10-25",2.1355,2.1355,2.0511,2.0692,153899.0],["1983-10-26",2.0752,2.1295,2.0752,2.1234,679017.0],["1983-10-27",2.1234,2.1415,2.1053,2.1355,290041.0],["1983-10-28",2.1355,2.1657,2.1114,2.1234,635891.0],["1983-10-31",2.1234,2.1355,2.1053,2.1234,319637.0],["1983-11-01",2.1234,2.1234,2.0933,2.0933,599530.0],["1983-11-02",2.0933,2.1174,2.045,2.1174,1165237.0],["1983-11-03",2.1114,2.1114,2.0571,2.0752,1761385.0],["1983-11-04",2.0752,2.1174,2.0752,2.1114,227466.0],["1983-11-07",2.1174,2.1476,2.1174,2.1476,263827.0],["1983-11-08",2.1476,2.1596,2.1355,2.1415,461698.0],["1983-11-09",2.1234,2.1234,2.0631,2.0993,2061573.0],["1983-11-10",2.1053,2.1476,2.1053,2.1234,575854.0],["1983-11-11",2.1355,2.1536,2.1355,2.1476,175039.0],["1983-11-14",2.1536,2.2079,2.1536,2.1657,85406.0],["1983-11-15",2.1777,2.232,2.1777,2.2019,202944.0],["1983-11-16",2.2079,2.2682,2.2079,2.2501,123458.0],["1983-11-17",2.2501,2.2682,2.232,2.2562,435484.0],["1983-11-18",2.2562,2.2682,2.2441,2.2682,806702.0],["1983-11-21",2.2682,2.2682,2.22,2.2441,301034.0],["1983-11-22",2.232,2.232,2.1234,2.1355,1406233.0],["1983-11-23",2.1355,2.1596,2.0571,2.1234,424491.0],["1983-11-25",2.1174,2.1174,2.0872,2.0933,153899.0],["1983-11-28",2.0933,2.1114,2.0873,2.1053,204635.0],["1983-11-29",2.1053,2.1234,2.0993,2.0993,594457.0],["1983-11-30",2.0993,2.1596,2.0993,2.1234,564861.0],["1983-12-01",2.1234,2.1234,2.0873,2.1053,603758.0],["1983-12-02",2.1114,2.1355,2.1114,2.1295,119230.0],["1983-12-05",2.1295,2.1536,2.1295,2.1476,231694.0],["1983-12-06",2.1476,2.1777,2.1415,2.1717,86251.0],["1983-12-07",2.1717,2.1838,2.1596,2.1838,120075.0],["1983-12-08",2.1838,2.1838,2.1234,2.1234,277357.0],["1983-12-09",2.1234,2.1234,2.0752,2.0872,250298.0],["1983-12-12",2.0812,2.0812,2.0752,2.0812,93862.0],["1983-12-13",2.0812,2.0872,2.045,2.045,362762.0],["1983-12-14",2.045,2.0631,2.039,2.0511,209709.0],["1983-12-15",2.0209,2.0209,1.9545,1.9545,568243.0],["1983-12-16",1.9545,2.033,1.9545,2.033,1019794.0],["1983-12-19",2.039,2.1234,2.039,2.1053,986815.0],["1983-12-20",2.1053,2.1295,2.0993,2.0993,1178766.0],["1983-12-21",2.0993,2.1114,2.033,2.039,659568.0],["1983-12-22",2.039,2.0752,2.0149,2.0149,324710.0],["1983-12-23",2.0149,2.045,2.0149,2.045,326402.0],["1983-12-27",2.045,2.0812,2.039,2.0812,234231.0],["1983-12-28",2.0812,2.1114,2.0692,2.0872,417726.0],["1983-12-29",2.0872,2.0993,2.0752,2.0872,120075.0],["1983-12-30",2.0752,2.0752,2.039,2.039,361071.0],["1984-01-03",2.039,2.0511,2.0209,2.0511,263827.0],["1984-01-04",2.0511,2.0631,2.0269,2.045,120075.0],["1984-01-05",2.0511,2.1838,2.0511,2.1657,617288.0],["1984-01-06",2.1596,2.1596,2.1234,2.1355,180113.0],["1984-01-09",2.1355,2.1596,2.1234,2.1234,156436.0],["1984-01-10",2.1234,2.1355,2.0933,2.0993,496367.0],["1984-01-11",2.0993,2.1114,2.0752,2.0752,408425.0],["1984-01-12",2.0752,2.1053,2.0511,2.0511,1189759.0],["1984-01-13",2.0571,2.0812,2.0571,2.0692,208018.0],["1984-01-16",2.0692,2.0752,2.0511,2.0752,180958.0],["1984-01-17",2.0752,2.1114,2.0752,2.0752,388976.0],["1984-01-18",2.0752,2.0812,2.0511,2.0752,133605.0],["1984-01-19",2.0752,2.0812,1.9787,1.9787,1800282.0],["1984-01-20",1.9787,2.0149,1.9485,1.9606,1112810.0],["1984-01-23",1.9606,1.9666,1.9123,1.9183,514125.0],["1984-01-24",1.9183,1.9545,1.9183,1.9183,450705.0],["1984-01-25",1.9183,1.9425,1.9123,1.9244,1651457.0],["1984-01-26",1.9244,1.9545,1.9063,1.9364,989352.0],["1984-01-27",1.9244,1.9244,1.8459,1.8701,466771.0],["1984-01-30",1.8701,1.9063,1.7434,1.7856,563170.0],["1984-01-31",1.7856,1.9545,1.7856,1.9183,907329.0],["1984-02-01",1.9183,1.9304,1.8158,1.864,728907.0],["1984-02-02",1.864,1.9063,1.8339,1.8399,1606640.0],["1984-02-03",1.8279,1.8279,1.7917,1.7917,580927.0],["1984-02-06",1.7917,1.8339,1.7615,1.8339,1467116.0],["1984-02-07",1.8339,1.8339,1.7796,1.7856,788945.0],["1984-02-08",1.7856,1.7856,1.665,1.665,587692.0],["1984-02-09",1.665,1.7796,1.6529,1.7796,2037896.0],["1984-02-10",1.7796,1.8098,1.7374,1.7374,433793.0],["1984-02-13",1.7374,1.7374,1.7012,1.7313,302725.0],["1984-02-14",1.7313,1.7374,1.6951,1.7072,416035.0],["1984-02-15",1.7132,1.8218,1.7132,1.7494,505669.0],["1984-02-16",1.7494,1.8098,1.7374,1.7917,161510.0],["1984-02-17",1.7917,1.8279,1.7856,1.8037,485374.0],["1984-02-21",1.8037,1.8218,1.7917,1.8098,247761.0],["1984-02-22",1.8037,1.8037,1.7736,1.7977,687473.0],["1984-02-23",1.7977,1.8098,1.7555,1.7675,457470.0],["1984-02-24",1.7736,1.858,1.7736,1.8339,820232.0],["1984-02-27",1.8459,1.8882,1.8459,1.8701,480301.0],["1984-02-28",1.864,1.864,1.8459,1.858,531037.0],["1984-02-29",1.858,1.8942,1.852,1.8942,238459.0],["1984-03-01",1.8882,1.8882,1.852,1.8701,859130.0],["1984-03-02",1.8701,1.9183,1.858,1.8882,377138.0],["1984-03-05",1.8882,1.9123,1.8701,1.8882,882806.0],["1984-03-06",1.8882,1.8942,1.7856,1.7856,211400.0],["1984-03-07",1.7736,1.7736,1.7374,1.7555,108237.0],["1984-03-08",1.7555,1.7977,1.7555,1.7736,176730.0],["1984-03-09",1.7736,1.7917,1.7615,1.7736,546258.0],["1984-03-12",1.7736,1.7977,1.7555,1.7856,383902.0],["1984-03-13",1.7977,1.8279,1.7977,1.8158,380520.0],["1984-03-14",1.8339,1.864,1.8339,1.852,505669.0],["1984-03-15",1.852,1.858,1.8158,1.8459,164046.0],["1984-03-16",1.858,1.9002,1.858,1.8942,602913.0],["1984-03-19",1.8761,1.8761,1.8339,1.852,420263.0],["1984-03-20",1.852,1.852,1.8098,1.8158,514970.0],["1984-03-21",1.8158,1.8218,1.7675,1.7917,385594.0],["1984-03-22",1.7856,1.7856,1.7374,1.7494,1257407.0],["1984-03-23",1.7494,1.7615,1.6408,1.6589,1787598.0],["1984-03-26",1.671,1.7374,1.671,1.7072,769496.0],["1984-03-27",1.7072,1.7253,1.6831,1.6891,1221046.0],["1984-03-28",1.6891,1.7374,1.6891,1.7374,1837489.0],["1984-03-29",1.7494,1.7796,1.7494,1.7796,1160163.0],["1984-03-30",1.7796,1.7977,1.7675,1.7977,426182.0],["1984-04-02",1.8098,1.858,1.8098,1.8279,774570.0],["1984-04-03",1.8279,1.858,1.8158,1.8339,657877.0],["1984-04-04",1.8339,1.852,1.8218,1.8339,320482.0],["1984-04-05",1.8339,1.8459,1.7615,1.7615,237614.0],["1984-04-06",1.7615,1.8158,1.7615,1.8158,438866.0],["1984-04-09",1.8098,1.8098,1.7736,1.8037,230849.0],["1984-04-10",1.8037,1.8158,1.7615,1.7736,678171.0],["1984-04-11",1.7856,1.8218,1.7856,1.8037,1117883.0],["1984-04-12",1.8037,1.8158,1.7374,1.8158,515816.0],["1984-04-13",1.8158,1.8761,1.8158,1.8761,568243.0],["1984-04-16",1.8761,1.9063,1.858,1.9002,673943.0],["1984-04-17",1.9002,1.9063,1.8821,1.9063,386439.0],["1984-04-18",1.9063,1.9666,1.9002,1.9606,871814.0],["1984-04-19",1.9606,1.9847,1.9485,1.9606,416035.0],["1984-04-23",1.9606,1.9606,1.9183,1.9183,327247.0],["1984-04-24",1.9183,1.9666,1.8942,1.9425,357689.0],["1984-04-25",1.9425,1.9425,1.9063,1.9063,969058.0],["1984-04-26",1.9063,1.9304,1.8942,1.9304,416035.0],["1984-04-27",1.9304,1.9425,1.9183,1.9183,321328.0],["1984-04-30",1.9304,1.9726,1.9304,1.9304,565706.0],["1984-05-01",1.9304,1.9666,1.9063,1.9123,569089.0],["1984-05-02",1.9123,1.9726,1.9123,1.9485,1472190.0],["1984-05-03",1.9485,1.9787,1.9485,1.9606,157282.0],["1984-05-04",1.9606,1.9907,1.9485,1.9485,348387.0],["1984-05-07",1.9485,2.0028,1.9485,1.9787,210554.0],["1984-05-08",1.9787,1.9847,1.9666,1.9787,97244.0],["1984-05-09",1.9847,2.0993,1.9847,2.039,558096.0],["1984-05-10",2.039,2.039,2.0149,2.0149,602913.0],["1984-05-11",2.0088,2.0088,1.9063,1.9364,192797.0],["1984-05-14",1.9364,1.9364,1.9183,1.9183,470154.0],["1984-05-15",1.9183,1.9244,1.9123,1.9123,172502.0],["1984-05-16",1.9123,1.9244,1.9063,1.9063,170811.0],["1984-05-17",1.9063,1.9244,1.8942,1.9002,555559.0],["1984-05-18",1.8882,1.8882,1.8339,1.8701,286658.0],["1984-05-21",1.8701,1.8821,1.864,1.864,303570.0],["1984-05-22",1.864,1.9183,1.852,1.9183,464234.0],["1984-05-23",1.9183,1.9183,1.8459,1.858,548794.0],["1984-05-24",1.858,1.858,1.8098,1.8098,283276.0],["1984-05-25",1.8098,1.8279,1.7796,1.7856,399969.0],["1984-05-29",1.7856,1.8037,1.7736,1.7736,193642.0],["1984-05-30",1.7736,1.8399,1.7555,1.8279,391513.0],["1984-05-31",1.8279,1.8339,1.8098,1.8218,240996.0],["1984-06-01",1.8339,1.8942,1.8339,1.8942,827842.0],["1984-06-04",1.8942,2.0028,1.8942,1.9847,542030.0],["1984-06-05",1.9847,2.0028,1.9545,2.0028,329784.0],["1984-06-06",2.0028,2.039,1.9968,2.039,654494.0],["1984-06-07",2.039,2.0873,2.0269,2.0511,258754.0],["1984-06-08",2.0511,2.0631,2.0149,2.0149,230003.0],["1984-06-11",2.0149,2.0149,1.9847,1.9968,334858.0],["1984-06-12",1.9968,1.9968,1.9666,1.9968,158973.0],["1984-06-13",1.9968,2.0149,1.9666,1.9907,750893.0],["1984-06-14",1.9907,2.0149,1.9847,2.0028,325556.0],["1984-06-15",2.0028,2.033,2.0028,2.0088,355998.0],["1984-06-18",2.0088,2.1234,1.9787,2.0993,739900.0],["1984-06-19",2.0993,2.1355,2.0872,2.1234,744128.0],["1984-06-20",2.1234,2.1596,2.0873,2.1596,1570279.0],["1984-06-21",2.1596,2.1717,2.1174,2.1234,643502.0],["1984-06-22",2.1234,2.1596,2.1053,2.1536,332321.0],["1984-06-25",2.1355,2.1355,2.0933,2.0993,225775.0],["1984-06-26",2.0993,2.1415,2.0933,2.1114,626590.0],["1984-06-27",2.1114,2.1114,2.0752,2.0812,455778.0],["1984-06-28",2.0812,2.0933,2.0631,2.0933,212246.0],["1984-06-29",2.0933,2.1415,2.0511,2.0511,842218.0],["1984-07-02",2.0511,2.0631,2.0028,2.039,323019.0],["1984-07-03",2.039,2.1476,2.0269,2.1476,539493.0],["1984-07-05",2.1295,2.1295,2.0993,2.1114,314563.0],["1984-07-06",2.0993,2.0993,2.0511,2.0993,179267.0],["1984-07-09",2.0993,2.1174,2.0631,2.1174,427874.0],["1984-07-10",2.1174,2.1234,2.0812,2.1234,355152.0],["1984-07-11",2.1234,2.1355,2.1053,2.1234,548794.0],["1984-07-12",2.1234,2.1234,2.0511,2.0752,295114.0],["1984-07-13",2.0752,2.0872,2.0631,2.0692,207172.0],["1984-07-16",2.0692,2.1053,2.0571,2.0752,821078.0],["1984-07-17",2.0752,2.0812,2.0269,2.0752,665487.0],["1984-07-18",2.0752,2.0752,2.045,2.045,191106.0],["1984-07-19",2.0269,2.0269,1.9907,2.0028,618979.0],["1984-07-20",1.9968,1.9968,1.9425,1.9485,313718.0],["1984-07-23",1.9244,1.9244,1.8761,1.8942,521735.0],["1984-07-24",1.9063,1.9606,1.9063,1.9425,486220.0],["1984-07-25",1.9425,1.9666,1.9425,1.9545,641810.0],["1984-07-26",1.9545,1.9726,1.9425,1.9606,97244.0],["1984-07-27",1.9726,1.9907,1.9726,1.9847,214782.0],["1984-07-30",1.9847,2.039,1.9787,2.039,276511.0],["1984-07-31",2.039,2.1295,2.0269,2.1234,488757.0],["1984-08-01",2.1415,2.1777,2.1415,2.1717,871814.0],["1984-08-02",2.1717,2.3044,2.1717,2.2682,1403696.0],["1984-08-03",2.2682,2.2803,2.1838,2.1958,1098434.0],["1984-08-06",2.1958,2.3285,2.1717,2.1838,1576198.0],["1984-08-07",2.1898,2.2803,2.1898,2.2803,673098.0],["1984-08-08",2.2682,2.2682,2.1838,2.1838,922550.0],["1984-08-09",2.1838,2.2622,2.1476,2.2441,1856938.0],["1984-08-10",2.2441,2.3527,2.2441,2.3165,1687818.0],["1984-08-13",2.3105,2.3105,2.2803,2.3044,189414.0],["1984-08-14",2.3044,2.3165,2.2803,2.2803,197025.0],["1984-08-15",2.2682,2.2682,2.1838,2.22,587692.0],["1984-08-16",2.22,2.2501,2.22,2.232,1016411.0],["1984-08-17",2.2441,2.2803,2.2441,2.2803,341622.0],["1984-08-20",2.2803,2.3165,2.2803,2.3165,234231.0],["1984-08-21",2.3165,2.3286,2.2682,2.3044,536956.0],["1984-08-22",2.3044,2.3165,2.2622,2.2682,500595.0],["1984-08-23",2.2501,2.2501,2.2019,2.2019,1539838.0],["1984-08-24",2.1958,2.1958,2.1476,2.1596,154745.0],["1984-08-27",2.1596,2.1596,2.1174,2.1596,420263.0],["1984-08-28",2.1596,2.1838,2.1174,2.1717,388976.0],["1984-08-29",2.1717,2.1958,2.1596,2.1777,482838.0],["1984-08-30",2.1838,2.2441,2.1838,2.226,817695.0],["1984-08-31",2.226,2.2381,2.22,2.2381,169966.0],["1984-09-04",2.2381,2.2381,2.2079,2.2079,443094.0],["1984-09-05",2.2079,2.226,2.2079,2.226,364454.0],["1984-09-06",2.226,2.2743,2.226,2.2501,941998.0],["1984-09-07",2.2562,2.2803,2.2562,2.2622,566552.0],["1984-09-10",2.2622,2.3105,2.2562,2.2863,339086.0],["1984-09-11",2.2863,2.3165,2.2562,2.2622,618979.0],["1984-09-12",2.2622,2.2682,2.2501,2.2501,257062.0],["1984-09-13",2.2501,2.2682,2.2441,2.2682,305262.0],["1984-09-14",2.2924,2.3165,2.2924,2.2984,487066.0],["1984-09-17",2.2984,2.3286,2.2984,2.3105,542030.0],["1984-09-18",2.3105,2.3105,2.2743,2.2743,284967.0],["1984-09-19",2.2743,2.3044,2.2441,2.2562,468462.0],["1984-09-20",2.2562,2.2622,2.22,2.2622,347542.0],["1984-09-21",2.2622,2.3044,2.2622,2.2682,619825.0],["1984-09-24",2.2562,2.2562,2.1958,2.2019,103163.0],["1984-09-25",2.2019,2.22,2.1898,2.1898,202098.0],["1984-09-26",2.1898,2.22,2.1777,2.2079,164046.0],["1984-09-27",2.2079,2.2622,2.1777,2.1777,496367.0],["1984-09-28",2.1777,2.1958,2.1415,2.1657,253680.0],["1984-10-01",2.1657,2.1717,2.0631,2.0631,309490.0],["1984-10-02",2.0872,2.1476,2.0872,2.0872,191106.0],["1984-10-03",2.0872,2.1053,2.0511,2.0631,219856.0],["1984-10-04",2.0752,2.1476,2.0752,2.1415,419418.0],["1984-10-05",2.1415,2.1415,2.1114,2.1174,180958.0],["1984-10-08",2.0933,2.0933,2.0209,2.0269,147134.0],["1984-10-09",2.0269,2.0511,1.9545,1.9545,377138.0],["1984-10-10",1.9545,1.9666,1.9183,1.9304,1071375.0],["1984-10-11",1.9364,2.0028,1.9364,1.9545,1373254.0],["1984-10-12",1.9545,2.045,1.9545,2.0209,521735.0],["1984-10-15",2.0209,2.045,2.0028,2.0149,210554.0],["1984-10-16",2.0149,2.039,1.9726,1.9787,316254.0],["1984-10-17",1.9666,1.9666,1.8821,1.9304,1612559.0],["1984-10-18",1.9425,2.0209,1.9425,2.0209,974977.0],["1984-10-19",2.0209,2.1476,2.0209,2.0209,2031977.0],["1984-10-22",2.0209,2.0692,2.0149,2.0209,998654.0],["1984-10-23",2.0269,2.0511,2.0269,2.033,1176230.0],["1984-10-24",2.033,2.0571,1.9907,1.9968,838835.0],["1984-10-25",2.0088,2.0269,2.0088,2.0209,693392.0],["1984-10-26",2.0088,2.0088,1.9545,1.9666,1599030.0],["1984-10-29",1.9666,1.9666,1.9364,1.9485,713686.0],["1984-10-30",1.9606,1.9787,1.9606,1.9666,1098434.0],["1984-10-31",1.9666,2.0028,1.9666,1.9726,1291231.0],["1984-11-01",1.9726,1.9907,1.9726,1.9907,3347730.0],["1984-11-02",1.9907,2.0088,1.9907,2.0088,1384247.0],["1984-11-05",2.0088,2.039,2.0028,2.0209,816004.0],["1984-11-06",2.0209,2.0209,1.9968,2.0028,1966020.0],["1984-11-07",1.9907,1.9907,1.9787,1.9907,1417226.0],["1984-11-08",1.9907,1.9907,1.9726,1.9787,1292077.0],["1984-11-09",1.9787,2.0028,1.9666,1.9666,2322863.0],["1984-11-12",1.9606,1.9606,1.9244,1.9545,574162.0],["1984-11-13",1.9545,1.9787,1.9304,1.9606,736518.0],["1984-11-14",1.9606,1.9787,1.9123,1.9666,949609.0],["1984-11-15",1.9666,1.9787,1.9545,1.9787,640119.0],["1984-11-16",1.9907,2.0028,1.9907,1.9907,460852.0],["1984-11-19",1.9907,2.0028,1.9787,1.9907,464234.0],["1984-11-20",1.9907,2.0028,1.9666,1.9968,428719.0],["1984-11-21",1.9787,1.9787,1.9485,1.9666,370373.0],["1984-11-23",1.9968,2.0269,1.9968,2.0269,798246.0],["1984-11-26",2.0269,2.033,2.0028,2.0028,957219.0],["1984-11-27",2.0028,2.0028,1.9787,1.9787,533574.0],["1984-11-28",1.9787,2.0028,1.9726,1.9787,194488.0],["1984-11-29",1.9666,1.9666,1.9304,1.9425,653649.0],["1984-11-30",1.9425,1.9666,1.9244,1.9666,1683590.0],["1984-12-03",1.9666,1.9666,1.9304,1.9425,699311.0],["1984-12-04",1.9425,1.9425,1.9183,1.9244,521735.0],["1984-12-05",1.9244,1.9425,1.9183,1.9183,1018102.0],["1984-12-06",1.9183,1.9485,1.9183,1.9364,199562.0],["1984-12-07",1.9364,1.9485,1.9304,1.9304,383057.0],["1984-12-10",1.9304,1.9304,1.9183,1.9304,254526.0],["1984-12-11",1.9304,1.9304,1.8942,1.9063,1845945.0],["1984-12-12",1.9063,1.9063,1.8459,1.8459,684936.0],["1984-12-13",1.8459,1.9063,1.8158,1.8821,1191450.0],["1984-12-14",1.8821,1.9304,1.8459,1.9002,1031632.0],["1984-12-17",1.9002,1.9304,1.852,1.8942,1310680.0],["1984-12-18",1.8942,1.9425,1.8821,1.9364,1076449.0],["1984-12-19",1.9364,1.9666,1.9364,1.9364,1772378.0],["1984-12-20",1.9364,1.9425,1.9183,1.9304,956374.0],["1984-12-21",1.9304,1.9545,1.9244,1.9304,629126.0],["1984-12-24",1.9425,2.0149,1.9425,2.0088,1560132.0],["1984-12-26",2.0209,2.039,2.0209,2.039,125994.0],["1984-12-27",2.039,2.0692,1.9907,1.9968,234231.0],["1984-12-28",1.9968,2.0269,1.9907,2.0088,901410.0],["1984-12-31",2.0088,2.0631,1.9968,2.0631,967366.0],["1985-01-02",2.0631,2.0872,1.9787,1.9907,1145788.0],["1985-01-03",1.9907,2.0149,1.9907,2.0088,405042.0],["1985-01-04",2.0088,2.0149,1.9968,2.0088,138678.0],["1985-01-07",2.0088,2.033,1.9968,2.0088,295114.0],["1985-01-08",2.0088,2.0209,2.0028,2.0088,492139.0],["1985-01-09",2.0088,2.0511,2.0088,2.039,400814.0],["1985-01-10",2.039,2.0511,2.0028,2.0511,1019794.0],["1985-01-11",2.0511,2.0933,2.0511,2.0812,804166.0],["1985-01-14",2.0812,2.1958,2.0752,2.1717,981742.0],["1985-01-15",2.1717,2.1777,2.0993,2.0993,2579080.0],["1985-01-16",2.1114,2.1476,2.1114,2.1114,1078140.0],["1985-01-17",2.1114,2.1355,2.1053,2.1355,1551676.0],["1985-01-18",2.1355,2.1717,2.1234,2.1596,761040.0],["1985-01-21",2.1717,2.2381,2.1717,2.2381,784717.0],["1985-01-22",2.2381,2.2441,2.2019,2.2079,1687818.0],["1985-01-23",2.2079,2.226,2.1958,2.22,670561.0],["1985-01-24",2.22,2.2381,2.1717,2.1898,1860320.0],["1985-01-25",2.1717,2.1717,2.1355,2.1596,509897.0],["1985-01-28",2.1596,2.1777,2.1234,2.1355,569934.0],["1985-01-29",2.1355,2.1415,2.0873,2.1415,704385.0],["1985-01-30",2.1777,2.2139,2.1777,2.1777,1542374.0],["1985-01-31",2.1777,2.1777,2.1476,2.1717,605450.0],["1985-02-01",2.1777,2.1898,2.1777,2.1838,565706.0],["1985-02-04",2.1838,2.2139,2.1717,2.2079,595302.0],["1985-02-05",2.2441,2.2924,2.2441,2.2441,1172847.0],["1985-02-06",2.2441,2.2682,2.1838,2.1838,668870.0],["1985-02-07",2.1838,2.2019,2.1717,2.1717,1639618.0],["1985-02-08",2.1717,2.1898,2.1174,2.1898,575008.0],["1985-02-11",2.1898,2.2079,2.1476,2.1717,279048.0],["1985-02-12",2.1717,2.2441,2.1717,2.2441,407579.0],["1985-02-13",2.2441,2.2441,2.22,2.2441,599530.0],["1985-02-14",2.2441,2.2501,2.1958,2.22,1927968.0],["1985-02-15",2.2139,2.2139,2.1536,2.1536,942844.0],["1985-02-19",2.1536,2.1717,2.1536,2.1536,752584.0],["1985-02-20",2.1536,2.1596,2.1415,2.1476,216474.0],["1985-02-21",2.1476,2.1596,2.1476,2.1476,246915.0],["1985-02-22",2.1476,2.1536,2.1295,2.1415,936925.0],["1985-02-25",2.1355,2.1355,2.1053,2.1174,492985.0],["1985-02-26",2.1174,2.1476,2.1114,2.1355,980050.0],["1985-02-27",2.1415,2.1717,2.1415,2.1717,1959255.0],["1985-02-28",2.1717,2.1717,2.1476,2.1657,629972.0],["1985-03-01",2.1657,2.1898,2.1657,2.1838,1691200.0],["1985-03-04",2.1838,2.1958,2.1476,2.1536,1160163.0],["1985-03-05",2.1536,2.1536,2.1355,2.1355,583464.0],["1985-03-06",2.1355,2.1476,2.0993,2.1174,1221046.0],["1985-03-07",2.1174,2.1898,2.1174,2.1596,522581.0],["1985-03-08",2.1596,2.1657,2.1234,2.1234,688318.0],["1985-03-11",2.0873,2.0873,2.039,2.0511,722142.0],["1985-03-12",2.0511,2.0752,2.045,2.0511,1125494.0],["1985-03-13",2.0209,2.0209,1.9425,1.9787,1058691.0],["1985-03-14",1.9787,2.0149,1.9666,2.0088,2547793.0],["1985-03-15",2.0088,2.0692,1.9968,2.0209,1459506.0],["1985-03-18",2.0209,2.0511,2.0149,2.039,1159318.0],["1985-03-19",2.039,2.1234,2.033,2.1174,763577.0],["1985-03-20",2.1355,2.1717,2.1355,2.1476,1076449.0],["1985-03-21",2.1476,2.1596,2.1355,2.1596,1433292.0],["1985-03-22",2.1596,2.1596,2.1234,2.1234,722988.0],["1985-03-25",2.1234,2.1295,2.0872,2.1114,381366.0],["1985-03-26",2.1114,2.1355,2.0993,2.1234,386439.0],["1985-03-27",2.1234,2.1355,2.1114,2.1355,1127185.0],["1985-03-28",2.1355,2.1596,2.1295,2.1295,1022330.0],["1985-03-29",2.1295,2.1355,2.1174,2.1174,744128.0],["1985-04-01",2.1234,2.1657,2.1234,2.1657,539493.0],["1985-04-02",2.1657,2.226,2.1596,2.1717,701848.0],["1985-04-03",2.1717,2.2019,2.1536,2.1657,1703038.0],["1985-04-04",2.1657,2.1657,2.1174,2.1234,1227811.0],["1985-04-08",2.1234,2.1536,2.1053,2.1114,882806.0],["1985-04-09",2.1114,2.1415,2.1053,2.1114,470999.0],["1985-04-10",2.1114,2.1657,2.1053,2.1596,453242.0],["1985-04-11",2.1958,2.2863,2.1958,2.232,2275510.0],["1985-04-12",2.232,2.2501,2.22,2.2501,705230.0],["1985-04-15",2.2501,2.2803,2.2501,2.2622,1051926.0],["1985-04-16",2.2622,2.2622,2.2019,2.22,853210.0],["1985-04-17",2.22,2.2682,2.2139,2.2441,511588.0],["1985-04-18",2.2441,2.2622,2.1958,2.1958,626590.0],["1985-04-19",2.1958,2.2562,2.1596,2.2381,560633.0],["1985-04-22",2.2501,2.2863,2.2501,2.2501,476918.0],["1985-04-23",2.2501,2.2924,2.2501,2.2803,695929.0],["1985-04-24",2.2803,2.2803,2.2019,2.2139,933542.0],["1985-04-25",2.2139,2.2803,2.2139,2.2682,391513.0],["1985-04-26",2.2622,2.2622,2.226,2.2562,434638.0],["1985-04-29",2.2562,2.2924,2.232,2.2381,453242.0],["1985-04-30",2.2381,2.2622,2.1717,2.1777,1009646.0],["1985-05-01",2.1777,2.232,2.1777,2.1958,526809.0],["1985-05-02",2.1958,2.22,2.1717,2.22,785562.0],["1985-05-03",2.232,2.2924,2.232,2.2863,1906828.0],["1985-05-06",2.2863,2.3225,2.2803,2.2924,1099280.0],["1985-05-07",2.2924,2.3165,2.2863,2.2863,696774.0],["1985-05-08",2.2863,2.2924,2.2562,2.2743,432947.0],["1985-05-09",2.2743,2.2743,2.2501,2.2743,227466.0],["1985-05-10",2.2743,2.3105,2.2441,2.2984,996117.0],["1985-05-13",2.3044,2.3165,2.3044,2.3165,746665.0],["1985-05-14",2.3165,2.4009,2.3165,2.3949,1585500.0],["1985-05-15",2.3889,2.3889,2.3527,2.3768,1353806.0],["1985-05-16",2.3768,2.3889,2.3708,2.3828,305262.0],["1985-05-17",2.3889,2.407,2.3889,2.407,626590.0],["1985-05-20",2.407,2.4552,2.4009,2.4251,883652.0],["1985-05-21",2.4251,2.4914,2.413,2.4794,1121266.0],["1985-05-22",2.4613,2.4613,2.3889,2.419,1003727.0],["1985-05-23",2.419,2.4733,2.419,2.4492,728907.0],["1985-05-24",2.4371,2.4371,2.407,2.413,529346.0],["1985-05-28",2.413,2.4371,2.3889,2.4009,385594.0],["1985-05-29",2.4009,2.4009,2.3768,2.3949,335703.0],["1985-05-30",2.3949,2.4311,2.3647,2.3708,293423.0],["1985-05-31",2.3828,2.4371,2.3828,2.4251,2002381.0],["1985-06-03",2.4251,2.4492,2.4251,2.4371,636737.0],["1985-06-04",2.4371,2.4371,2.407,2.4311,553022.0],["1985-06-05",2.4311,2.4794,2.4251,2.4492,2228156.0],["1985-06-06",2.4492,2.4975,2.4311,2.4975,1028250.0],["1985-06-07",2.4975,2.5095,2.4673,2.4854,389822.0],["1985-06-10",2.4854,2.4975,2.4613,2.4975,198716.0],["1985-06-11",2.4975,2.5035,2.4794,2.4975,362762.0],["1985-06-12",2.4975,2.5095,2.4975,2.5095,515816.0],["1985-06-13",2.5095,2.5095,2.4311,2.4371,607986.0],["1985-06-14",2.4371,2.4914,2.4251,2.4552,585155.0],["1985-06-17",2.4552,2.4552,2.4009,2.4251,318791.0],["1985-06-18",2.4251,2.4492,2.407,2.4311,600376.0],["1985-06-19",2.4311,2.4371,2.419,2.4311,460006.0],["1985-06-20",2.4311,2.4432,2.413,2.419,525963.0],["1985-06-21",2.419,2.4251,2.4009,2.4251,1182149.0],["1985-06-24",2.419,2.419,2.3949,2.3949,625744.0],["1985-06-25",2.3768,2.3768,2.3587,2.3768,548794.0],["1985-06-26",2.3768,2.407,2.3286,2.3406,704385.0],["1985-06-27",2.3406,2.3889,2.3285,2.3889,1098434.0],["1985-06-28",2.3889,2.4009,2.3647,2.3768,845600.0],["1985-07-01",2.3708,2.4009,2.3708,2.3708,525118.0],["1985-07-02",2.3708,2.3828,2.3647,2.3828,405888.0],["1985-07-03",2.3828,2.4009,2.3768,2.4009,547949.0],["1985-07-05",2.4009,2.4009,2.3708,2.3768,847291.0],["1985-07-08",2.3647,2.3647,2.3527,2.3587,650266.0],["1985-07-09",2.3527,2.3527,2.3406,2.3466,545412.0],["1985-07-10",2.3466,2.3527,2.3346,2.3406,367836.0],["1985-07-11",2.3466,2.4311,2.3466,2.4251,789790.0],["1985-07-12",2.4251,2.4371,2.4009,2.419,1091670.0],["1985-07-15",2.419,2.419,2.3708,2.3708,723834.0],["1985-07-16",2.3708,2.3889,2.2441,2.2984,3047542.0],["1985-07-17",2.2984,2.3165,2.2803,2.2984,2059882.0],["1985-07-18",2.2984,2.2984,2.2682,2.2743,1475572.0],["1985-07-19",2.2743,2.2924,2.1958,2.2924,1579581.0],["1985-07-22",2.2924,2.3165,2.22,2.2501,838835.0],["1985-07-23",2.2501,2.2562,2.2079,2.22,871814.0],["1985-07-24",2.22,2.22,2.1838,2.2139,479455.0],["1985-07-25",2.2139,2.226,2.2079,2.22,942844.0],["1985-07-26",2.22,2.2441,2.22,2.226,979205.0],["1985-07-29",2.226,2.226,2.1717,2.1838,1585500.0],["1985-07-30",2.1838,2.2139,2.1777,2.1958,738209.0],["1985-07-31",2.1958,2.2803,2.1958,2.2743,1200752.0],["1985-08-01",2.2984,2.3285,2.2984,2.3285,1784216.0],["1985-08-02",2.3285,2.3466,2.3044,2.3285,1171156.0],["1985-08-05",2.3285,2.3466,2.3285,2.3285,924241.0],["1985-08-06",2.3165,2.3165,2.232,2.2441,635891.0],["1985-08-07",2.2441,2.2682,2.232,2.2441,607986.0],["1985-08-08",2.2441,2.2803,2.2441,2.2682,735672.0],["1985-08-09",2.2682,2.2743,2.232,2.2562,428719.0],["1985-08-12",2.2562,2.2562,2.2139,2.226,350078.0],["1985-08-13",2.226,2.2622,2.22,2.2562,594457.0],["1985-08-14",2.2562,2.2622,2.2381,2.2562,416035.0],["1985-08-15",2.2562,2.2562,2.1838,2.2019,870122.0],["1985-08-16",2.2019,2.2139,2.1777,2.1898,1144942.0],["1985-08-19",2.1898,2.2079,2.1838,2.1958,428719.0],["1985-08-20",2.1958,2.2139,2.1898,2.2079,772033.0],["1985-08-21",2.2249,2.2371,2.2128,2.2249,420263.0],["1985-08-22",2.2249,2.2371,2.1945,2.1945,496367.0],["1985-08-23",2.1945,2.1945,2.0912,2.1216,647730.0],["1985-08-26",2.1216,2.1337,2.0973,2.1216,412653.0],["1985-08-27",2.1216,2.152,2.1033,2.1155,909866.0],["1985-08-28",2.1155,2.1641,2.1094,2.1641,717914.0],["1985-08-29",2.1641,2.2067,2.1641,2.1641,481992.0],["1985-08-30",2.1641,2.1763,2.1216,2.1459,495522.0],["1985-09-03",2.1459,2.1581,2.1337,2.1459,602913.0],["1985-09-04",2.1459,2.1581,2.1277,2.1337,1063765.0],["1985-09-05",2.1337,2.1824,2.1337,2.1824,1085750.0],["1985-09-06",2.1824,2.2006,2.1702,2.1824,565706.0],["1985-09-09",2.1763,2.1763,2.1277,2.1459,477764.0],["1985-09-10",2.1459,2.1581,2.1398,2.1581,558096.0],["1985-09-11",2.1581,2.1581,2.1216,2.1277,799938.0],["1985-09-12",2.1277,2.1337,2.1094,2.1155,703539.0],["1985-09-13",2.1155,2.1277,2.0486,2.0912,1172002.0],["1985-09-16",2.0912,2.1094,2.079,2.0973,798246.0],["1985-09-17",2.0912,2.0912,2.0243,2.0608,3860164.0],["1985-09-18",2.0608,2.0729,2.0486,2.0669,828688.0],["1985-09-19",2.0669,2.0912,2.0669,2.0912,1722487.0],["1985-09-20",2.0912,2.1398,2.0729,2.0912,1675134.0],["1985-09-23",2.1155,2.1459,2.1155,2.1398,623207.0],["1985-09-24",2.1398,2.1581,2.079,2.0912,739900.0],["1985-09-25",2.0912,2.1033,2.0669,2.1033,467617.0],["1985-09-26",2.1033,2.1094,2.079,2.0851,419418.0],["1985-09-30",2.0851,2.0912,2.0608,2.079,976668.0],["1985-10-01",2.079,2.1155,2.0669,2.0912,629972.0],["1985-10-02",2.0912,2.0973,2.0304,2.0365,579236.0],["1985-10-03",2.0304,2.0304,1.9818,1.9939,1284466.0],["1985-10-04",1.9939,2.0061,1.9574,1.9635,1933042.0],["1985-10-07",1.9635,1.9757,1.9331,1.9635,561478.0],["1985-10-08",1.9635,1.9818,1.9514,1.9757,921704.0],["1985-10-09",1.9757,2.0182,1.9696,2.0,803320.0],["1985-10-10",2.0,2.0061,1.9574,2.0061,652803.0],["1985-10-11",2.0182,2.0912,2.0182,2.079,709458.0],["1985-10-14",2.079,2.1337,2.0669,2.1155,1122111.0],["1985-10-15",2.1155,2.152,2.1033,2.1033,633354.0],["1985-10-16",2.1033,2.1033,2.0608,2.079,489602.0],["1985-10-17",2.079,2.1216,2.0729,2.0912,1484874.0],["1985-10-18",2.0912,2.1033,2.0608,2.0669,835453.0],["1985-10-21",2.0669,2.1337,2.0547,2.1337,901410.0],["1985-10-22",2.1398,2.2675,2.1398,2.2492,1473881.0],["1985-10-23",2.2492,2.2492,2.1945,2.2067,199562.0],["1985-10-24",2.1945,2.1945,2.1763,2.1945,251989.0],["1985-10-25",2.1884,2.1884,2.1155,2.152,2646728.0],["1985-10-28",2.1277,2.1277,2.1033,2.1216,449014.0],["1985-10-29",2.1216,2.1337,2.1094,2.1155,1517852.0],["1985-10-30",2.1155,2.1277,2.0851,2.1094,314563.0],["1985-10-31",2.1094,2.1337,2.1033,2.1033,701002.0],["1985-11-01",2.1033,2.1033,2.0426,2.079,1680207.0],["1985-11-04",2.079,2.152,2.0547,2.1337,1082368.0],["1985-11-05",2.1337,2.2006,2.1094,2.1884,1467116.0],["1985-11-06",2.1884,2.1884,2.152,2.1763,2096242.0],["1985-11-07",2.1763,2.1763,2.1581,2.1763,570780.0],["1985-11-08",2.1763,2.2006,2.1641,2.2006,748356.0],["1985-11-11",2.2006,2.2918,2.2006,2.2918,613906.0],["1985-11-12",2.2918,2.2918,2.2371,2.2371,893799.0],["1985-11-13",2.2249,2.2249,2.1641,2.1641,1199906.0],["1985-11-14",2.1763,2.2249,2.1763,2.2128,617288.0],["1985-11-15",2.2128,2.2371,2.1884,2.1884,1730098.0],["1985-11-18",2.1884,2.2067,2.152,2.2006,3620859.0],["1985-11-19",2.2006,2.2128,2.1641,2.2006,2673787.0],["1985-11-20",2.2178,2.2178,2.1871,2.1871,1214282.0],["1985-11-21",2.1871,2.23,2.181,2.23,1442594.0],["1985-11-22",2.23,2.2545,2.23,2.2361,1877232.0],["1985-11-25",2.2361,2.2361,2.2116,2.23,727216.0],["1985-11-26",2.23,2.2361,2.2055,2.2178,355998.0],["1985-11-27",2.2178,2.2545,2.2116,2.2484,535265.0],["1985-11-29",2.2545,2.3035,2.2545,2.2668,451550.0],["1985-12-02",2.2668,2.2668,2.2055,2.2361,903101.0],["1985-12-03",2.2361,2.2729,2.23,2.2668,717069.0],["1985-12-04",2.2668,2.3097,2.2423,2.2974,693392.0],["1985-12-05",2.2974,2.328,2.279,2.279,915785.0],["1985-12-06",2.2729,2.2729,2.2178,2.2239,652803.0],["1985-12-09",2.2361,2.2913,2.2361,2.2729,1080677.0],["1985-12-10",2.2729,2.2851,2.2361,2.2729,822769.0],["1985-12-11",2.2729,2.3035,2.2545,2.2974,1052772.0],["1985-12-12",2.3035,2.3525,2.3035,2.3525,1161009.0],["1985-12-13",2.3525,2.4016,2.3525,2.3954,965675.0],["1985-12-16",2.3954,2.4077,2.3648,2.4016,1019794.0],["1985-12-17",2.4016,2.4199,2.377,2.377,1049390.0],["1985-12-18",2.377,2.3832,2.3525,2.3709,777952.0],["1985-12-19",2.3709,2.3709,2.3525,2.3525,520044.0],["1985-12-20",2.3525,2.3648,2.3403,2.3464,2320326.0],["1985-12-23",2.3464,2.3525,2.328,2.3525,725525.0],["1985-12-24",2.3525,2.3525,2.3158,2.3342,169966.0],["1985-12-26",2.3342,2.3464,2.328,2.328,267210.0],["1985-12-27",2.328,2.3464,2.3097,2.328,481992.0],["1985-12-30",2.328,2.3464,2.2913,2.3464,328093.0],["1985-12-31",2.3464,2.3525,2.3342,2.3525,199562.0],["1986-01-02",2.3525,2.3525,2.3219,2.3219,754275.0],["1986-01-03",2.3219,2.3648,2.3097,2.3525,718760.0],["1986-01-06",2.3525,2.3648,2.3464,2.3525,860821.0],["1986-01-07",2.3587,2.4077,2.3587,2.4077,1142406.0],["1986-01-08",2.4077,2.4322,2.3403,2.3525,1995616.0],["1986-01-09",2.3525,2.377,2.2913,2.3219,1423145.0],["1986-01-10",2.3219,2.3709,2.3035,2.328,342468.0],["1986-01-13",2.328,2.3464,2.328,2.3464,884498.0],["1986-01-14",2.3464,2.3525,2.3342,2.3525,303570.0],["1986-01-15",2.3525,2.3525,2.328,2.3403,359380.0],["1986-01-16",2.3464,2.4138,2.3464,2.4138,405888.0],["1986-01-17",2.4016,2.4016,2.3832,2.3832,627435.0],["1986-01-20",2.3648,2.3648,2.3464,2.3525,250298.0],["1986-01-21",2.3525,2.3587,2.2913,2.2913,333166.0],["1986-01-22",2.2913,2.3219,2.279,2.3097,745819.0],["1986-01-23",2.3097,2.3648,2.3097,2.3464,1224429.0],["1986-01-24",2.3464,2.3587,2.3342,2.3587,761886.0],["1986-01-27",2.3587,2.3893,2.3403,2.3893,1125494.0],["1986-01-28",2.3832,2.3832,2.3403,2.377,635046.0],["1986-01-29",2.377,2.3893,2.3709,2.3709,919167.0],["1986-01-30",2.3709,2.377,2.3342,2.3525,478610.0],["1986-01-31",2.3525,2.4016,2.3464,2.3954,1679362.0],["1986-02-03",2.3954,2.4444,2.3893,2.4444,1302224.0],["1986-02-04",2.4383,2.4383,2.3525,2.377,1218510.0],["1986-02-05",2.377,2.4016,2.377,2.3954,341622.0],["1986-02-06",2.3954,2.4016,2.3587,2.3893,691701.0],["1986-02-07",2.3893,2.4628,2.3893,2.4506,1616787.0],["1986-02-10",2.4506,2.4873,2.4322,2.4873,1107736.0],["1986-02-11",2.4996,2.616,2.4996,2.5976,1555058.0],["1986-02-12",2.5976,2.6344,2.5853,2.616,888726.0],["1986-02-13",2.616,2.665,2.6098,2.6466,947918.0],["1986-02-14",2.6466,2.6466,2.5976,2.6405,793173.0],["1986-02-18",2.6589,2.7385,2.6589,2.714,949609.0],["1986-02-19",2.714,2.763,2.6589,2.6772,2647574.0],["1986-02-20",2.696,2.7392,2.6528,2.733,882806.0],["1986-02-21",2.733,2.7577,2.7022,2.7577,782180.0],["1986-02-24",2.7577,2.7885,2.7268,2.7268,532728.0],["1986-02-25",2.7268,2.7392,2.6466,2.6713,880270.0],["1986-02-26",2.6713,2.7145,2.6405,2.7145,800783.0],["1986-02-27",2.7145,2.7268,2.6528,2.7083,808394.0],["1986-02-28",2.7083,2.733,2.7022,2.7268,579236.0],["1986-03-03",2.7268,2.7268,2.696,2.7145,533574.0],["1986-03-04",2.7145,2.7577,2.7022,2.7145,453242.0],["1986-03-05",2.7022,2.7022,2.6343,2.6775,593611.0],["1986-03-06",2.6775,2.7639,2.6713,2.6898,880270.0],["1986-03-07",2.6898,2.733,2.6898,2.7083,569089.0],["1986-03-10",2.7083,2.7145,2.6713,2.6775,383057.0],["1986-03-11",2.6775,2.7268,2.6651,2.7268,857438.0],["1986-03-12",2.7392,2.8872,2.7392,2.807,1545757.0],["1986-03-13",2.7885,2.7885,2.7639,2.77,1121266.0],["1986-03-14",2.77,2.7885,2.7639,2.7824,1138178.0],["1986-03-17",2.7824,2.7824,2.7268,2.7392,948763.0],["1986-03-18",2.7392,2.8564,2.7022,2.8441,1213436.0],["1986-03-19",2.8441,2.8564,2.8194,2.8502,833762.0],["1986-03-20",2.8502,2.8626,2.8379,2.8379,1053618.0],["1986-03-21",2.8379,2.9489,2.8317,2.8564,2285657.0],["1986-03-24",2.8626,2.9736,2.8626,2.9736,2467461.0],["1986-03-25",2.9736,2.986,2.8934,2.9551,1157626.0],["1986-03-26",2.9551,2.986,2.9304,2.9798,1527999.0],["1986-03-27",2.9798,3.06,2.9613,3.0045,1572816.0],["1986-03-31",3.0045,3.0106,2.9366,2.9489,881115.0],["1986-04-01",2.9551,2.9551,2.8687,2.8934,1648074.0],["1986-04-02",2.8811,2.8811,2.8194,2.8564,1160163.0],["1986-04-03",2.8564,2.8687,2.6651,2.7083,1119574.0],["1986-04-04",2.7083,2.733,2.6281,2.6405,1928814.0],["1986-04-07",2.6405,2.6713,2.5911,2.659,1012183.0],["1986-04-08",2.659,2.7577,2.659,2.7577,1495021.0],["1986-04-09",2.7577,2.8194,2.7083,2.7392,1244723.0],["1986-04-10",2.7392,2.8502,2.733,2.8194,609678.0],["1986-04-11",2.8194,2.8502,2.6898,2.7207,1193987.0],["1986-04-14",2.7207,2.7639,2.7083,2.7577,713686.0],["1986-04-15",2.7515,2.7515,2.7022,2.7392,1043470.0],["1986-04-16",2.7392,2.7392,2.6837,2.7083,2519042.0],["1986-04-17",2.7762,2.8441,2.7762,2.8132,3367179.0],["1986-04-18",2.8132,2.8379,2.8009,2.8256,3296149.0],["1986-04-21",2.8256,2.8749,2.8132,2.8564,2037050.0],["1986-04-22",2.8564,2.9119,2.8379,2.8564,1986314.0],["1986-04-23",2.8379,2.8379,2.7762,2.8132,451550.0],["1986-04-24",2.8132,2.8132,2.7577,2.7577,421109.0],["1986-04-25",2.7577,2.8256,2.7145,2.733,1246414.0],["1986-04-28",2.733,2.7577,2.7083,2.7392,1167774.0],["1986-04-29",2.7392,2.7577,2.6898,2.7022,1459506.0],["1986-04-30",2.7022,2.7083,2.6096,2.6466,1254870.0],["1986-05-01",2.6466,2.6528,2.6096,2.622,1070530.0],["1986-05-02",2.622,2.6405,2.5911,2.5973,651112.0],["1986-05-05",2.5973,2.6466,2.5973,2.6466,715378.0],["1986-05-06",2.6651,2.7083,2.6651,2.696,932697.0],["1986-05-07",2.696,2.7268,2.6898,2.7207,763577.0],["1986-05-08",2.7268,2.7762,2.7268,2.7453,1277702.0],["1986-05-09",2.7453,2.7515,2.7207,2.7453,661259.0],["1986-05-12",2.7453,2.7515,2.7268,2.733,1040934.0],["1986-05-13",2.733,2.7577,2.7268,2.7577,997808.0],["1986-05-14",2.7577,2.7885,2.7453,2.7824,1341122.0],["1986-05-15",2.7824,2.8502,2.7639,2.7762,1262481.0],["1986-05-16",2.7639,2.7639,2.7268,2.7453,1220201.0],["1986-05-19",2.7453,2.7515,2.7268,2.7392,784717.0],["1986-05-20",2.7453,2.7947,2.7453,2.7824,886189.0],["1986-05-21",2.8012,2.8447,2.7764,2.8199,1728406.0],["1986-05-22",2.8385,2.9006,2.8385,2.8758,1241341.0],["1986-05-23",2.8758,2.9317,2.8571,2.8882,1073912.0],["1986-05-27",2.8882,2.9876,2.8882,2.9814,1478109.0],["1986-05-28",2.9814,3.0559,2.9689,3.0311,2376136.0],["1986-05-29",3.0311,3.0559,3.0124,3.0435,1106890.0],["1986-05-30",3.0435,3.1304,3.0373,3.0683,1420608.0],["1986-06-02",3.0683,3.0932,3.0186,3.0435,512434.0],["1986-06-03",3.0124,3.0124,2.9876,3.0,1350423.0],["1986-06-04",3.0,3.0062,2.9627,2.9627,681554.0],["1986-06-05",2.9627,2.9752,2.9565,2.9752,410116.0],["1986-06-06",2.9814,3.0186,2.9814,3.0,1238804.0],["1986-06-09",3.0,3.0062,2.9068,2.913,626590.0],["1986-06-10",2.913,2.9193,2.8758,2.9006,1305606.0],["1986-06-11",2.9006,2.9193,2.8944,2.9006,257908.0],["1986-06-12",2.9006,2.9131,2.882,2.9068,749202.0],["1986-06-13",2.9193,3.0,2.9193,2.9752,477764.0],["1986-06-16",2.9752,2.9938,2.9627,2.9814,543721.0],["1986-06-17",2.9814,3.0,2.9565,2.9627,1067993.0],["1986-06-18",2.9627,2.9627,2.8696,2.913,2419262.0],["1986-06-19",2.913,2.913,2.8944,2.8944,360226.0],["1986-06-20",2.9068,2.9565,2.9068,2.9565,1335202.0],["1986-06-23",2.9503,2.9503,2.8944,2.9068,1043470.0],["1986-06-24",2.9068,2.9317,2.8882,2.9068,1077294.0],["1986-06-25",2.9317,2.9814,2.9317,2.9565,1684435.0],["1986-06-26",2.9565,2.969,2.9379,2.9503,408425.0],["1986-06-27",2.9503,2.9876,2.9441,2.9503,330630.0],["1986-06-30",2.9503,2.969,2.9441,2.969,299342.0],["1986-07-01",2.9689,2.9876,2.9503,2.9565,399969.0],["1986-07-02",2.9565,2.9752,2.9441,2.9752,640119.0],["1986-07-03",2.9752,3.0062,2.9565,3.0062,547103.0],["1986-07-07",3.0062,3.0124,2.9193,2.9255,819386.0],["1986-07-08",2.9255,2.9255,2.8323,2.8323,2825150.0],["1986-07-09",2.8571,2.9006,2.8571,2.8696,503978.0],["1986-07-10",2.8696,2.8696,2.795,2.8261,991043.0],["1986-07-11",2.8199,2.8199,2.7081,2.795,1743627.0],["1986-07-14",2.7888,2.7888,2.7516,2.7516,1363953.0],["1986-07-15",2.7329,2.7826,2.7143,2.7143,1506859.0],["1986-07-16",2.7143,2.7205,2.6957,2.7143,2034514.0],["1986-07-17",2.7329,2.7578,2.7267,2.7267,1350423.0],["1986-07-18",2.7205,2.7329,2.7019,2.7081,353461.0],["1986-07-21",2.6957,2.7329,2.6957,2.7329,591074.0],["1986-07-22",2.7329,2.7826,2.7267,2.7826,672252.0],["1986-07-23",2.7826,2.882,2.7578,2.8571,2494520.0],["1986-07-24",2.8571,2.882,2.8447,2.8509,843063.0],["1986-07-25",2.8696,2.8696,2.8385,2.8447,461698.0],["1986-07-28",2.8447,2.8447,2.7826,2.8012,974131.0],["1986-07-29",2.8012,2.8261,2.795,2.8199,1051081.0],["1986-07-30",2.8261,2.8509,2.795,2.8323,1155935.0],["1986-07-31",2.8447,2.8509,2.8137,2.8261,1002036.0],["1986-08-01",2.8261,2.8261,2.7702,2.7764,306107.0],["1986-08-04",2.7702,2.8199,2.7453,2.8075,664642.0],["1986-08-05",2.8012,2.8137,2.7826,2.8012,1049390.0],["1986-08-06",2.8075,2.8137,2.795,2.8012,432102.0],["1986-08-07",2.8012,2.8261,2.795,2.8075,783026.0],["1986-08-08",2.8075,2.8075,2.795,2.795,278202.0],["1986-08-11",2.7826,2.8261,2.7826,2.8137,734826.0],["1986-08-12",2.8199,2.8385,2.8075,2.8385,775415.0],["1986-08-13",2.8385,2.8509,2.8075,2.8385,1457814.0],["1986-08-14",2.8385,2.8944,2.8323,2.8758,777952.0],["1986-08-15",2.882,2.9565,2.882,2.9503,524272.0],["1986-08-18",2.9503,3.0248,2.913,2.9752,1209208.0],["1986-08-19",2.9752,3.0311,2.9627,3.0249,1336048.0],["1986-08-20",3.0376,3.0438,3.0063,3.0376,433793.0],["1986-08-21",3.0314,3.0376,3.0189,3.0251,574162.0],["1986-08-22",3.0313,3.0626,3.0063,3.0188,457470.0],["1986-08-25",3.0189,3.0251,2.9751,2.9751,1762230.0],["1986-08-26",2.9751,3.0251,2.9751,3.0188,863358.0],["1986-08-27",3.0251,3.0313,2.9876,3.0126,625744.0],["1986-08-28",3.0001,3.0001,2.9501,2.9688,1056154.0],["1986-08-29",2.9563,2.9876,2.9563,2.9688,446477.0],["1986-09-02",2.9688,2.9876,2.9501,2.9626,691701.0],["1986-09-03",2.9501,2.9501,2.9313,2.9501,575854.0],["1986-09-04",2.9501,2.9751,2.9313,2.9751,847291.0],["1986-09-05",2.9813,3.0376,2.9751,3.0126,570780.0],["1986-09-08",3.0001,3.0001,2.9501,2.9688,399969.0],["1986-09-09",2.9813,2.9876,2.9438,2.9563,545412.0],["1986-09-10",2.9376,2.9563,2.9001,2.9251,758503.0],["1986-09-11",2.9376,2.9376,2.7251,2.7751,1815503.0],["1986-09-12",2.7813,2.7876,2.6813,2.6876,1632854.0],["1986-09-15",2.6876,2.7001,2.6438,2.6938,1429910.0],["1986-09-16",2.7126,2.7126,2.6688,2.7001,635891.0],["1986-09-17",2.7001,2.7251,2.6751,2.6751,789790.0],["1986-09-18",2.6751,2.7001,2.6626,2.6688,605450.0],["1986-09-19",2.6751,2.6751,2.6251,2.6438,996117.0],["1986-09-22",2.6501,2.7063,2.6251,2.7063,595302.0],["1986-09-23",2.7126,2.7126,2.6688,2.7001,284122.0],["1986-09-24",2.7063,2.7751,2.7001,2.7563,876887.0],["1986-09-25",2.7438,2.7438,2.7063,2.7126,339931.0],["1986-09-26",2.7126,2.7376,2.7001,2.7251,271438.0],["1986-09-29",2.7126,2.7126,2.6501,2.6813,566552.0],["1986-09-30",2.6813,2.7126,2.6751,2.7001,732290.0],["1986-10-01",2.6938,2.7251,2.6813,2.7126,1392703.0],["1986-10-02",2.7126,2.7251,2.6813,2.7063,364454.0],["1986-10-03",2.7188,2.7188,2.6876,2.7063,1180458.0],["1986-10-06",2.7063,2.7313,2.7001,2.7251,290886.0],["1986-10-07",2.7126,2.7251,2.7001,2.7001,230849.0],["1986-10-08",2.7063,2.7313,2.6938,2.7313,323019.0],["1986-10-09",2.7251,2.7376,2.7126,2.7251,313718.0],["1986-10-10",2.7251,2.7251,2.7001,2.7188,178422.0],["1986-10-13",2.7063,2.7251,2.6938,2.7251,194488.0],["1986-10-14",2.7251,2.7751,2.7251,2.7251,640119.0],["1986-10-15",2.7376,2.7438,2.7063,2.7376,1579581.0],["1986-10-16",2.7376,2.7876,2.7251,2.7751,734826.0],["1986-10-17",2.7626,2.7688,2.7438,2.7688,519198.0],["1986-10-20",2.7688,2.7751,2.7126,2.7751,722988.0],["1986-10-21",2.7751,2.7751,2.7251,2.7251,444786.0],["1986-10-22",2.7126,2.7501,2.7126,2.7501,567398.0],["1986-10-23",2.7501,2.7563,2.7251,2.7501,939462.0],["1986-10-24",2.7626,2.7688,2.7438,2.7501,813467.0],["1986-10-27",2.7501,2.7501,2.7063,2.7063,641810.0],["1986-10-28",2.7188,2.7501,2.7126,2.7438,1154244.0],["1986-10-29",2.7376,2.7751,2.7376,2.7751,1139869.0],["1986-10-30",2.8501,2.8751,2.8188,2.8376,794018.0],["1986-10-31",2.8501,2.8501,2.7751,2.8126,658722.0],["1986-11-03",2.8126,2.8126,2.7751,2.7813,909866.0],["1986-11-04",2.7688,2.8001,2.7376,2.7876,551331.0],["1986-11-05",2.7751,2.8251,2.7501,2.8251,1839180.0],["1986-11-06",2.8251,2.8751,2.8188,2.8376,914939.0],["1986-11-07",2.8438,2.8563,2.8313,2.8313,607141.0],["1986-11-10",2.8251,2.8501,2.7938,2.8501,367836.0],["1986-11-11",2.9126,2.9126,2.8751,2.8813,969903.0],["1986-11-12",2.8876,2.9438,2.8876,2.9251,1065456.0],["1986-11-13",2.9376,3.0376,2.9376,3.0126,3440746.0],["1986-11-14",2.9751,3.1876,2.9626,3.1189,5577578.0],["1986-11-17",3.0376,3.1064,3.0314,3.0314,1773223.0],["1986-11-18",2.8366,2.9939,2.824,2.8366,2461542.0],["1986-11-19",2.7926,2.9058,2.7926,2.8807,1150016.0],["1986-11-20",2.931,2.9876,2.931,2.9876,918322.0],["1986-11-21",2.9435,3.0379,2.9435,3.0127,1301378.0],["1986-11-24",3.0002,3.0505,2.9813,3.0127,1284466.0],["1986-11-25",3.0064,3.019,2.9687,3.019,1035014.0],["1986-11-26",3.0316,3.0505,3.019,3.0253,1086596.0],["1986-11-28",3.0379,3.0379,2.9939,3.0064,779643.0],["1986-12-01",3.0064,3.0442,2.9184,3.0253,830379.0],["1986-12-02",3.0316,3.0819,3.019,3.0568,1747010.0],["1986-12-03",3.063,3.0693,3.0127,3.0568,1475572.0],["1986-12-04",3.0442,3.1008,3.0316,3.0756,602067.0],["1986-12-05",3.0882,3.1134,3.0253,3.0316,937770.0],["1986-12-08",3.0253,3.0379,2.9435,3.0002,1065456.0],["1986-12-09",3.0316,3.0442,2.9624,2.975,492985.0],["1986-12-10",2.975,3.0064,2.975,2.9939,895490.0],["1986-12-11",2.9813,2.9939,2.9184,2.9498,925086.0],["1986-12-12",2.9561,2.9624,2.8869,2.9058,815158.0],["1986-12-15",2.8932,2.8932,2.8555,2.8807,1234576.0],["1986-12-16",2.8681,2.9058,2.8366,2.9058,1051926.0],["1986-12-17",2.9184,2.9561,2.8995,2.931,703539.0],["1986-12-18",2.931,2.931,2.8744,2.9058,760194.0],["1986-12-19",2.9184,2.931,2.8681,2.8995,1291231.0],["1986-12-22",2.8744,2.8869,2.8492,2.8744,837144.0],["1986-12-23",2.8744,2.8807,2.8555,2.8681,892108.0],["1986-12-24",2.8681,2.8869,2.8366,2.8618,279048.0],["1986-12-26",2.8366,2.8366,2.8115,2.824,145443.0],["1986-12-29",2.8178,2.824,2.7611,2.7674,442249.0],["1986-12-30",2.7674,2.7737,2.736,2.7423,445631.0],["1986-12-31",2.7549,2.7611,2.7297,2.7486,429565.0],["1987-01-02",2.7674,2.8115,2.7549,2.8052,679862.0],["1987-01-05",2.8178,2.9373,2.8115,2.9121,637582.0],["1987-01-06",2.9247,2.9435,2.9184,2.9435,772033.0],["1987-01-07",2.931,2.9624,2.931,2.9561,872659.0],["1987-01-08",2.9561,2.9561,2.931,2.9498,693392.0],["1987-01-09",2.931,3.0002,2.931,2.9687,794864.0],["1987-01-12",2.9561,3.0379,2.9498,2.9939,798246.0],["1987-01-13",2.9813,3.0379,2.975,3.019,618134.0],["1987-01-14",3.0064,3.0631,3.0064,3.0505,784717.0],["1987-01-15",3.0945,3.1322,3.0945,3.1071,1774069.0],["1987-01-16",3.1197,3.1448,3.0945,3.1259,930160.0],["1987-01-19",3.0882,3.1322,3.0568,3.1197,585155.0],["1987-01-20",3.1322,3.1574,3.1197,3.1448,780489.0],["1987-01-21",3.1448,3.1574,3.0693,3.0945,1336048.0],["1987-01-22",3.1071,3.2014,3.0945,3.1826,2387974.0],["1987-01-23",3.2077,3.3083,3.2077,3.2329,3683434.0],["1987-01-26",3.2203,3.2203,3.1574,3.17,1249797.0],["1987-01-27",3.1826,3.2203,3.1322,3.17,1532227.0],["1987-01-28",3.2454,3.258,3.214,3.258,1370718.0],["1987-01-29",3.2455,3.2706,3.2203,3.2455,1886534.0],["1987-01-30",3.2455,3.2455,3.1951,3.2329,553022.0],["1987-02-02",3.2203,3.2392,3.1826,3.2266,1188068.0],["1987-02-03",3.2329,3.2832,3.2203,3.2706,1387630.0],["1987-02-04",3.2832,3.3461,3.2769,3.3398,1959255.0],["1987-02-05",3.3335,3.365,3.3209,3.3335,1344504.0],["1987-02-06",3.3461,3.3901,3.3398,3.3775,1085750.0],["1987-02-09",3.3838,3.3838,3.3461,3.3524,359380.0],["1987-02-10",3.3398,3.3461,3.3083,3.3209,1237958.0],["1987-02-11",3.3335,3.3587,3.3335,3.3524,958065.0],["1987-02-12",3.3587,3.365,3.3335,3.3524,1303915.0],["1987-02-13",3.3524,3.365,3.3398,3.3524,922550.0],["1987-02-17",3.365,3.5599,3.365,3.5599,3390010.0],["1987-02-18",3.7486,3.7612,3.5914,3.6102,2788789.0],["1987-02-19",3.6821,3.7074,3.5935,3.6821,1288694.0],["1987-02-20",3.6821,3.6884,3.6442,3.6505,1254870.0],["1987-02-23",3.6505,3.6505,3.5429,3.6062,1067147.0],["1987-02-24",3.6062,3.6062,3.5366,3.5619,876042.0],["1987-02-25",3.5556,3.5809,3.5429,3.5746,751738.0],["1987-02-26",3.5682,3.5682,3.4797,3.5113,2009991.0],["1987-02-27",3.5176,3.5366,3.5113,3.5303,1270091.0],["1987-03-02",3.5366,3.5429,3.467,3.4733,1133104.0],["1987-03-03",3.4733,3.4923,3.4544,3.4923,986815.0],["1987-03-04",3.4797,3.5366,3.4607,3.5366,1432446.0],["1987-03-05",3.524,3.5429,3.486,3.5176,1884842.0],["1987-03-06",3.505,3.5176,3.467,3.4797,1057000.0],["1987-03-09",3.4797,3.4923,3.3911,3.4923,1051081.0],["1987-03-10",3.4797,3.5493,3.467,3.5429,999499.0],["1987-03-11",3.5556,3.5619,3.5176,3.5366,1079831.0],["1987-03-12",3.6378,3.6378,3.5935,3.5999,1341122.0],["1987-03-13",3.6125,3.6252,3.5872,3.5872,823614.0],["1987-03-16",3.5872,3.5872,3.4797,3.524,617288.0],["1987-03-17",3.5113,3.524,3.4923,3.524,629972.0],["1987-03-18",3.5366,3.5556,3.4291,3.448,691701.0],["1987-03-19",3.4354,3.4733,3.4164,3.467,836298.0],["1987-03-20",3.4923,3.5872,3.4733,3.5619,1081522.0],["1987-03-23",3.5619,3.5619,3.5366,3.5619,603758.0],["1987-03-24",3.5619,3.5619,3.5303,3.5429,356843.0],["1987-03-25",3.5429,3.5935,3.5113,3.5682,631663.0],["1987-03-26",3.5493,3.5809,3.4354,3.4354,2023521.0],["1987-03-27",3.4417,3.4544,3.3658,3.3784,952991.0],["1987-03-30",3.2393,3.3278,3.2203,3.3088,1841717.0],["1987-03-31",3.3405,3.3405,3.2456,3.2646,929314.0],["1987-04-01",3.2266,3.2393,3.1823,3.2329,1086596.0],["1987-04-02",3.2456,3.3025,3.2456,3.2899,635891.0],["1987-04-03",3.3088,3.4417,3.2899,3.4164,969058.0],["1987-04-06",3.4291,3.5429,3.4164,3.524,1082368.0],["1987-04-07",3.5303,3.5682,3.4291,3.4417,790636.0],["1987-04-08",3.448,3.4923,3.4101,3.4923,1246414.0],["1987-04-09",3.5303,3.5303,3.4417,3.4417,1140714.0],["1987-04-10",3.4164,3.4164,3.3658,3.3911,609678.0],["1987-04-13",3.4037,3.4291,3.2456,3.2709,681554.0],["1987-04-14",3.2203,3.2329,3.0241,3.1127,2283966.0],["1987-04-15",3.176,3.176,3.119,3.1507,2084404.0],["1987-04-16",3.1507,3.2013,3.1444,3.1633,1400314.0],["1987-04-20",3.2013,3.2393,3.157,3.2329,1302224.0],["1987-04-21",3.2266,3.3342,3.1886,3.2772,1646383.0],["1987-04-22",3.2772,3.2899,3.2139,3.2139,1162700.0],["1987-04-23",3.2266,3.2329,3.1633,3.1697,1658222.0],["1987-04-24",3.157,3.157,3.0684,3.0748,1612559.0],["1987-04-27",3.0115,3.0305,2.9609,3.0052,1467116.0],["1987-04-28",3.0115,3.0495,2.9988,3.0305,1642155.0],["1987-04-29",3.0241,3.0558,3.0178,3.0495,1825650.0],["1987-04-30",3.0368,3.1001,3.0368,3.1001,1511933.0],["1987-05-01",3.1001,3.1127,3.0874,3.0874,877733.0],["1987-05-04",3.1001,3.1064,3.0748,3.0874,728062.0],["1987-05-05",3.0874,3.1633,3.0874,3.1444,1679362.0],["1987-05-06",3.1444,3.2013,3.1444,3.195,3281774.0],["1987-05-07",3.2393,3.2646,3.2013,3.2139,2049734.0],["1987-05-08",3.2013,3.2266,3.176,3.2203,821923.0],["1987-05-11",3.2329,3.2582,3.2013,3.2013,1396086.0],["1987-05-12",3.1633,3.176,3.0937,3.1507,1871313.0],["1987-05-13",3.1507,3.157,3.1001,3.1444,543721.0],["1987-05-14",3.157,3.1633,3.0937,3.1317,826997.0],["1987-05-15",3.1001,3.1001,3.0241,3.0368,1966020.0],["1987-05-18",3.0178,3.1886,2.9988,3.1886,3368870.0],["1987-05-19",3.2266,3.2329,3.0621,3.0937,814313.0],["1987-05-20",3.0196,3.1215,3.0132,3.0196,1270091.0],["1987-05-21",3.0578,3.1343,3.0578,3.1088,2289885.0],["1987-05-22",3.1151,3.147,3.1088,3.147,757658.0],["1987-05-26",3.1661,3.1852,3.1661,3.1725,568243.0],["1987-05-27",3.1725,3.2744,3.1725,3.2489,2587536.0],["1987-05-28",3.2744,3.3508,3.2553,3.3063,1520389.0],["1987-05-29",3.3509,3.3572,3.2871,3.2871,1184686.0],["1987-06-01",3.3126,3.3126,3.2234,3.2298,1382556.0],["1987-06-02",3.2234,3.2489,3.198,3.2171,1051926.0],["1987-06-03",3.2744,3.3317,3.2744,3.3317,1098434.0],["1987-06-04",3.3317,3.4146,3.319,3.4146,779643.0],["1987-06-05",3.4146,3.4846,3.4146,3.4591,2984122.0],["1987-06-08",3.4591,3.4719,3.4273,3.4528,845600.0],["1987-06-09",3.44,3.4528,3.3509,3.3827,493830.0],["1987-06-10",3.3891,3.44,3.3317,3.3763,829534.0],["1987-06-11",3.37,3.4337,3.37,3.3891,1014720.0],["1987-06-12",3.4146,3.4591,3.3954,3.4591,1441748.0],["1987-06-15",3.4591,3.4719,3.44,3.4719,1366490.0],["1987-06-16",3.4783,3.5929,3.4719,3.5802,4750581.0],["1987-06-17",3.5674,3.5929,3.5483,3.5547,1337739.0],["1987-06-18",3.5292,3.542,3.4974,3.5101,1237113.0],["1987-06-19",3.5356,3.5611,3.5229,3.5547,1434138.0],["1987-06-22",3.5547,3.6566,3.5547,3.6375,1502631.0],["1987-06-23",3.6439,3.6566,3.6057,3.6503,1339430.0],["1987-06-24",3.6248,3.6566,3.6184,3.6503,1354651.0],["1987-06-25",3.6439,3.6566,3.6248,3.6439,774570.0],["1987-06-26",3.6184,3.6184,3.5802,3.5993,1019794.0],["1987-06-29",3.5483,3.5866,3.5483,3.5738,1285312.0],["1987-06-30",3.5611,3.5611,3.4846,3.4974,775415.0],["1987-07-01",3.4719,3.4783,3.4337,3.4337,299342.0],["1987-07-02",3.44,3.4846,3.44,3.4591,646884.0],["1987-07-06",3.4655,3.4655,3.4146,3.4337,597839.0],["1987-07-07",3.4209,3.4655,3.4018,3.4464,799092.0],["1987-07-08",3.4528,3.5611,3.4273,3.5611,732290.0],["1987-07-09",3.5483,3.6184,3.5229,3.5738,740746.0],["1987-07-10",3.5929,3.5993,3.5547,3.5674,794018.0],["1987-07-13",3.5165,3.5356,3.5037,3.5165,780489.0],["1987-07-14",3.491,3.5738,3.4846,3.5738,728907.0],["1987-07-15",3.5165,3.5611,3.5101,3.5611,1136486.0],["1987-07-16",3.5483,3.5674,3.5292,3.5356,529346.0],["1987-07-17",3.5483,3.5611,3.491,3.5292,583464.0],["1987-07-20",3.5165,3.5165,3.4719,3.4783,503978.0],["1987-07-21",3.4655,3.5165,3.4273,3.4655,881961.0],["1987-07-22",3.4655,3.4719,3.4464,3.4655,465926.0],["1987-07-23",3.4719,3.491,3.4528,3.491,322174.0],["1987-07-24",3.4974,3.5037,3.4209,3.4337,560633.0],["1987-07-27",3.4464,3.5866,3.4464,3.5866,1721642.0],["1987-07-28",3.6439,3.7968,3.612,3.7968,5351802.0],["1987-07-29",3.8732,3.9752,3.8286,3.8987,7895367.0],["1987-07-30",3.8987,3.9815,3.8223,3.9178,7249329.0],["1987-07-31",3.8987,3.9114,3.8477,3.8923,1472190.0],["1987-08-03",3.7968,3.886,3.7203,3.7331,1725024.0],["1987-08-04",3.7267,3.8095,3.7267,3.7968,2516506.0],["1987-08-05",3.8095,3.8286,3.7904,3.8223,1330974.0],["1987-08-06",3.8095,3.8095,3.6821,3.7904,1828187.0],["1987-08-07",3.7649,3.7649,3.714,3.714,1540683.0],["1987-08-10",3.7076,3.7458,3.7076,3.7458,1106890.0],["1987-08-11",3.7586,3.8477,3.7586,3.8477,2924930.0],["1987-08-12",3.8477,3.8669,3.835,3.8477,2210398.0],["1987-08-13",3.8732,3.9114,3.8605,3.886,2374445.0],["1987-08-14",3.8477,3.8732,3.8095,3.8286,668024.0],["1987-08-17",3.8223,3.8541,3.8223,3.835,541184.0],["1987-08-18",3.8223,3.835,3.7331,3.7713,885343.0],["1987-08-19",3.784,3.784,3.7203,3.7522,808394.0],["1987-08-20",3.7865,3.7929,3.7481,3.7865,870968.0],["1987-08-21",3.7929,3.7929,3.7481,3.7673,408425.0],["1987-08-24",3.7673,3.7673,3.7096,3.7161,585155.0],["1987-08-25",3.8698,4.1261,3.8698,4.0748,6560165.0],["1987-08-26",4.0236,4.0941,3.998,4.0172,12261200.0],["1987-08-27",3.9595,3.9723,3.9275,3.9403,2140214.0],["1987-08-28",3.8954,3.9851,3.8442,3.9851,3950643.0],["1987-08-31",3.9723,4.0684,3.9723,4.0556,4221235.0],["1987-09-01",4.0492,4.2158,4.0492,4.1581,4266898.0],["1987-09-02",4.1453,4.1902,4.062,4.1645,3930349.0],["1987-09-03",4.1709,4.203,4.1197,4.1325,1976167.0],["1987-09-04",4.1389,4.203,4.0877,4.1645,1493330.0],["1987-09-08",4.1517,4.2799,4.1389,4.2799,2804010.0],["1987-09-09",4.235,4.2542,4.1453,4.2158,1566897.0],["1987-09-10",4.235,4.2863,4.2286,4.2799,3034858.0],["1987-09-11",4.2927,4.3311,4.2286,4.2542,1440902.0],["1987-09-14",4.2414,4.2606,4.0748,4.0877,1407924.0],["1987-09-15",4.0877,4.1453,4.0492,4.0492,1144097.0],["1987-09-16",4.1005,4.1453,4.062,4.1005,3343502.0],["1987-09-17",4.1133,4.2414,4.1005,4.203,2100470.0],["1987-09-18",4.1902,4.1902,4.1325,4.1453,1037551.0],["1987-09-21",4.1197,4.1453,3.9211,3.9275,1888225.0],["1987-09-22",3.9403,4.0877,3.8762,4.062,1596493.0],["1987-09-23",4.062,4.1005,4.0172,4.0748,1008801.0],["1987-09-24",4.062,4.1197,4.062,4.0877,601222.0],["1987-09-25",4.0877,4.0877,4.0364,4.0813,716223.0],["1987-09-28",4.0813,4.1453,4.03,4.03,788945.0],["1987-09-29",4.03,4.062,3.998,4.0236,635046.0],["1987-09-30",4.0172,4.0236,3.9531,4.0236,784717.0],["1987-10-01",4.0108,4.0877,4.0044,4.062,845600.0],["1987-10-02",4.062,4.0877,4.062,4.0748,1215127.0],["1987-10-05",4.062,4.0748,4.0044,4.0236,708613.0],["1987-10-06",4.0236,4.0236,3.8826,3.9019,2338084.0],["1987-10-07",3.8954,3.9339,3.8698,3.889,1652302.0],["1987-10-08",3.8826,3.8954,3.7673,3.7865,1510242.0],["1987-10-09",3.7801,3.7865,3.6904,3.7161,947918.0],["1987-10-12",3.7161,3.7225,3.652,3.7096,689164.0],["1987-10-13",3.7225,3.7801,3.684,3.7417,789790.0],["1987-10-14",3.7032,3.7096,3.6584,3.6904,1178766.0],["1987-10-15",3.6648,3.6648,3.5879,3.6071,4489290.0],["1987-10-16",3.6071,3.6199,3.3701,3.4149,2021830.0],["1987-10-19",3.3316,3.3316,2.7678,2.7678,4472378.0],["1987-10-20",2.7037,2.8191,2.204,2.6781,3756155.0],["1987-10-21",2.7999,2.9728,2.7166,2.9728,2223082.0],["1987-10-22",2.6653,2.896,2.5628,2.8063,3253869.0],["1987-10-23",2.6909,2.8383,2.6909,2.8063,1226120.0],["1987-10-26",2.5692,2.6397,2.5372,2.55,2347386.0],["1987-10-27",2.6653,2.6909,2.5692,2.6012,1376637.0],["1987-10-28",2.55,2.6781,2.55,2.614,1254870.0],["1987-10-29",2.6141,2.7294,2.5884,2.6909,1916130.0],["1987-10-30",2.7294,2.896,2.723,2.7999,1772378.0],["1987-11-02",2.7166,2.8703,2.6397,2.8319,969058.0],["1987-11-03",2.7422,2.896,2.7166,2.896,963984.0],["1987-11-04",2.7422,2.8703,2.7422,2.8191,1294614.0],["1987-11-05",2.7999,2.9024,2.7678,2.8447,2150361.0],["1987-11-06",2.8575,2.9216,2.8191,2.8383,1616787.0],["1987-11-09",2.8447,2.8447,2.6909,2.7422,1182149.0],["1987-11-10",2.7422,2.8063,2.7166,2.7358,1840871.0],["1987-11-11",2.7614,2.8191,2.755,2.755,915785.0],["1987-11-12",2.8063,2.8703,2.8063,2.8511,904792.0],["1987-11-13",2.8063,2.8447,2.7806,2.8191,799092.0],["1987-11-16",2.8575,2.9536,2.8575,2.8831,2854746.0],["1987-11-17",2.8767,2.8767,2.8063,2.8319,7138555.0],["1987-11-18",2.8319,2.8447,2.755,2.8447,5502319.0],["1987-11-19",2.8406,2.8664,2.8018,2.8212,2024366.0],["1987-11-20",2.7889,2.7889,2.7244,2.7373,2112309.0],["1987-11-23",2.6856,2.7502,2.6727,2.7502,1083214.0],["1987-11-24",2.776,2.8083,2.6856,2.7308,876042.0],["1987-11-25",2.7308,2.7373,2.6469,2.6921,806702.0],["1987-11-27",2.705,2.705,2.6598,2.6598,1075603.0],["1987-11-30",2.6082,2.6082,2.479,2.5113,2225619.0],["1987-12-01",2.5307,2.634,2.5307,2.6082,1104354.0],["1987-12-02",2.6082,2.705,2.5565,2.6598,1047698.0],["1987-12-03",2.6469,2.6856,2.5888,2.5888,1187222.0],["1987-12-04",2.5759,2.5952,2.5371,2.563,2190104.0],["1987-12-07",2.5501,2.5823,2.5307,2.5565,777952.0],["1987-12-08",2.5307,2.5565,2.479,2.5436,1100971.0],["1987-12-09",2.5436,2.5823,2.4855,2.5823,1543220.0],["1987-12-10",2.492,2.5436,2.479,2.4984,1989697.0],["1987-12-11",2.4984,2.5242,2.4597,2.4726,1984623.0],["1987-12-14",2.4597,2.5242,2.4597,2.5113,2938460.0],["1987-12-15",2.5178,2.5307,2.492,2.492,1560978.0],["1987-12-16",2.5178,2.5759,2.4855,2.5694,2764266.0],["1987-12-17",2.5823,2.6211,2.5371,2.5371,1503477.0],["1987-12-18",2.4597,2.5178,2.4597,2.5049,2708457.0],["1987-12-21",2.4984,2.5049,2.4597,2.492,1225274.0],["1987-12-22",2.492,2.492,2.4145,2.492,1816349.0],["1987-12-23",2.492,2.5436,2.4597,2.5436,1036706.0],["1987-12-24",2.5694,2.6146,2.563,2.6082,650266.0],["1987-12-28",2.5694,2.6082,2.563,2.5823,804166.0],["1987-12-29",2.5694,2.5694,2.5113,2.5371,629126.0],["1987-12-30",2.5307,2.5759,2.5307,2.5307,1013029.0],["1987-12-31",2.4984,2.5113,2.4468,2.492,794018.0],["1988-01-04",2.5242,2.6082,2.5178,2.6082,598685.0],["1988-01-05",2.634,2.7889,2.634,2.7179,2506358.0],["1988-01-06",2.7631,2.8406,2.7373,2.7502,1869622.0],["1988-01-07",2.7244,2.8147,2.6856,2.8018,1291231.0],["1988-01-08",2.7889,2.7889,2.6211,2.6211,1514470.0],["1988-01-11",2.6469,2.6792,2.5049,2.6082,788099.0],["1988-01-12",2.5823,2.5823,2.5113,2.563,966521.0],["1988-01-13",2.563,2.6017,2.5049,2.5952,662950.0],["1988-01-14",2.5823,2.5823,2.5113,2.5307,429565.0],["1988-01-15",2.6017,2.6211,2.5823,2.5823,843909.0],["1988-01-18",2.5823,2.5823,2.5565,2.5694,209709.0],["1988-01-19",2.5694,2.6017,2.5436,2.5565,686627.0],["1988-01-20",2.5565,2.5694,2.4339,2.4597,1596493.0],["1988-01-21",2.479,2.492,2.4145,2.4661,1521234.0],["1988-01-22",2.4855,2.5501,2.4597,2.5307,1167774.0],["1988-01-25",2.5307,2.634,2.5242,2.6275,1967711.0],["1988-01-26",2.6275,2.6275,2.5759,2.5888,1195678.0],["1988-01-27",2.6082,2.634,2.5823,2.6082,1017257.0],["1988-01-28",2.6211,2.6469,2.5888,2.6275,1966866.0],["1988-01-29",2.6598,2.6985,2.634,2.6598,1486565.0],["1988-02-01",2.7115,2.7244,2.5178,2.5823,1515315.0],["1988-02-02",2.5178,2.5371,2.479,2.5371,3828877.0],["1988-02-03",2.5436,2.5501,2.4339,2.4597,1429064.0],["1988-02-04",2.4597,2.492,2.4532,2.4726,785562.0],["1988-02-05",2.4597,2.5178,2.4597,2.4984,993580.0],["1988-02-08",2.4984,2.6211,2.4661,2.6211,2108926.0],["1988-02-09",2.634,2.7308,2.634,2.6921,4135830.0],["1988-02-10",2.8018,2.9955,2.8018,2.8664,5789823.0],["1988-02-11",2.8664,2.931,2.8535,2.9051,3511777.0],["1988-02-12",2.918,3.0342,2.9051,3.0213,3992923.0],["1988-02-16",3.0859,3.0859,2.7631,2.9116,5570813.0],["1988-02-17",2.918,2.918,2.7889,2.8212,3799281.0],["1988-02-18",2.8406,3.0472,2.8341,2.8599,2826841.0],["1988-02-19",2.8579,2.9685,2.8513,2.8774,1491638.0],["1988-02-22",2.9034,2.936,2.8579,2.8904,1503477.0],["1988-02-23",2.9164,2.949,2.8839,2.9034,1281930.0],["1988-02-24",2.9164,3.0336,2.9034,3.0076,2267054.0],["1988-02-25",3.0141,3.0857,2.9815,3.0076,1650611.0],["1988-02-26",2.9946,3.0206,2.975,2.975,690010.0],["1988-02-29",2.9685,3.0076,2.9555,3.0076,824460.0],["1988-03-01",3.0076,3.0727,2.9685,3.0401,1243878.0],["1988-03-02",3.0922,3.0922,3.0466,3.0531,1792672.0],["1988-03-03",3.0597,3.1703,3.0076,3.1378,2425181.0],["1988-03-04",3.1248,3.1443,3.0271,3.0792,1189759.0],["1988-03-07",3.0662,3.1313,3.0271,3.1313,773724.0],["1988-03-08",3.1183,3.1638,3.1052,3.1313,824460.0],["1988-03-09",3.1768,3.2159,3.1573,3.2159,1232885.0],["1988-03-10",3.1899,3.2289,3.0532,3.1052,1334357.0],["1988-03-11",3.1052,3.1183,3.0076,3.0857,680708.0],["1988-03-14",3.0857,3.1117,3.0336,3.0727,679017.0],["1988-03-15",3.0597,3.0597,3.0011,3.0206,449014.0],["1988-03-16",3.0141,3.0987,3.0141,3.0857,454087.0],["1988-03-17",3.1117,3.1183,3.0857,3.1052,505669.0],["1988-03-18",3.1508,3.1508,3.0662,3.0662,1253179.0],["1988-03-21",3.0401,3.1117,3.0206,3.0531,1259098.0],["1988-03-22",3.0466,3.0466,2.9815,2.9946,779643.0],["1988-03-23",2.9881,2.9946,2.936,2.949,1166082.0],["1988-03-24",2.949,2.949,2.8644,2.8709,1133950.0],["1988-03-25",2.8644,2.8839,2.8123,2.8188,773724.0],["1988-03-28",2.8253,2.8383,2.7472,2.7667,784717.0],["1988-03-29",2.8123,2.8448,2.7862,2.8188,480301.0],["1988-03-30",2.8644,2.9034,2.8123,2.8123,1509396.0],["1988-03-31",2.8318,2.8318,2.7928,2.8058,839681.0],["1988-04-04",2.7928,2.8253,2.7667,2.7993,996117.0],["1988-04-05",2.8253,2.8709,2.8253,2.8579,923395.0],["1988-04-06",2.8904,2.9425,2.8513,2.936,833762.0],["1988-04-07",2.936,2.975,2.9164,2.9295,837990.0],["1988-04-08",2.9685,2.9881,2.9164,2.962,1553367.0],["1988-04-11",2.975,3.0076,2.9555,2.9685,1122957.0],["1988-04-12",2.9685,2.9685,2.9164,2.9295,682399.0],["1988-04-13",2.9295,2.9295,2.8448,2.9164,462543.0],["1988-04-14",2.8383,2.8448,2.6886,2.7146,1784216.0],["1988-04-15",2.7342,2.7797,2.7081,2.7667,1485719.0],["1988-04-18",2.7472,2.7993,2.7342,2.7928,738209.0],["1988-04-19",2.8123,2.8839,2.7862,2.7862,1369872.0],["1988-04-20",2.7993,2.8058,2.7602,2.7797,411807.0],["1988-04-21",2.7797,2.8123,2.7146,2.7407,712841.0],["1988-04-22",2.7407,2.7667,2.7342,2.7407,578390.0],["1988-04-25",2.7602,2.7862,2.7537,2.7667,904792.0],["1988-04-26",2.7732,2.7993,2.7342,2.7667,518353.0],["1988-04-27",2.7732,2.7797,2.7537,2.7537,508206.0],["1988-04-28",2.7472,2.7602,2.7211,2.7472,508206.0],["1988-04-29",2.7407,2.7407,2.6821,2.7211,1650611.0],["1988-05-02",2.7146,2.7146,2.6691,2.6821,745819.0],["1988-05-03",2.6821,2.6951,2.6756,2.6756,698466.0],["1988-05-04",2.6886,2.6886,2.6495,2.656,416035.0],["1988-05-05",2.6691,2.6886,2.6365,2.6821,777106.0],["1988-05-06",2.6886,2.6886,2.656,2.6756,610523.0],["1988-05-09",2.656,2.6821,2.643,2.6495,435484.0],["1988-05-10",2.6235,2.6495,2.604,2.617,1770686.0],["1988-05-11",2.5909,2.5975,2.5389,2.5519,1683590.0],["1988-05-12",2.5454,2.5519,2.5128,2.5324,1262481.0],["1988-05-13",2.5389,2.5519,2.5324,2.5389,1363953.0],["1988-05-16",2.5454,2.5519,2.5324,2.5389,1724178.0],["1988-05-17",2.5454,2.5584,2.4803,2.4998,1358034.0],["1988-05-18",2.5909,2.6756,2.5649,2.5649,5916663.0],["1988-05-19",2.5584,2.617,2.5389,2.617,1839180.0],["1988-05-20",2.628,2.7726,2.628,2.7594,3679206.0],["1988-05-23",2.7463,2.7463,2.674,2.6937,564861.0],["1988-05-24",2.7003,2.7529,2.6872,2.7529,714532.0],["1988-05-25",2.7726,2.7791,2.7003,2.7397,632509.0],["1988-05-26",2.7397,2.766,2.72,2.7463,318791.0],["1988-05-27",2.7594,2.8054,2.7331,2.7397,739900.0],["1988-05-31",2.7463,2.8383,2.7397,2.8383,1659913.0],["1988-06-01",2.8908,2.8908,2.8645,2.8843,1159318.0],["1988-06-02",2.8711,2.8777,2.8448,2.8777,678171.0],["1988-06-03",2.8777,2.8843,2.8448,2.8843,694238.0],["1988-06-06",2.8908,2.9171,2.8645,2.9171,1301378.0],["1988-06-07",2.904,2.904,2.8251,2.858,1035014.0],["1988-06-08",2.8843,2.9302,2.8711,2.904,2039587.0],["1988-06-09",2.8383,2.8908,2.8383,2.8843,1798591.0],["1988-06-10",2.858,2.9434,2.858,2.904,1337739.0],["1988-06-13",2.9105,2.9237,2.8908,2.9237,631663.0],["1988-06-14",2.9565,3.0091,2.95,2.9828,2199406.0],["1988-06-15",2.9762,3.0025,2.9697,3.0025,649421.0],["1988-06-16",2.9828,3.0157,2.9697,2.996,1767304.0],["1988-06-17",3.0288,3.0288,2.9894,2.996,1166082.0],["1988-06-20",2.9959,3.1405,2.9762,3.1011,2532572.0],["1988-06-21",3.0879,3.1865,3.0879,3.1799,3898216.0],["1988-06-22",3.2588,3.2653,3.1208,3.1471,3216662.0],["1988-06-23",3.1602,3.1602,3.0616,3.1076,2222237.0],["1988-06-24",3.1208,3.1274,3.0354,3.0485,1546602.0],["1988-06-27",3.0485,3.0879,3.0354,3.0354,819386.0],["1988-06-28",3.0222,3.0879,3.0222,3.0485,568243.0],["1988-06-29",3.0551,3.2588,2.9959,3.239,1562669.0],["1988-06-30",3.0879,3.1405,3.0354,3.0354,3468651.0],["1988-07-01",2.996,3.0288,2.996,3.0222,1339430.0],["1988-07-05",2.9959,3.0222,2.9828,3.0025,791482.0],["1988-07-06",2.9894,3.0025,2.8908,2.9237,1545757.0],["1988-07-07",2.904,2.9762,2.8777,2.9434,2810774.0],["1988-07-08",2.8908,2.9697,2.8908,2.9565,4301567.0],["1988-07-11",2.9565,2.9697,2.9368,2.9368,648575.0],["1988-07-12",2.9434,2.996,2.9368,2.9894,2841216.0],["1988-07-13",2.9959,3.1142,2.9959,3.0879,8162577.0],["1988-07-14",3.0879,3.1668,3.0879,3.1668,4401348.0],["1988-07-15",3.1799,3.2456,3.1536,3.1799,3264862.0],["1988-07-18",3.1602,3.2259,3.1405,3.1865,5270625.0],["1988-07-19",3.1668,3.2193,3.1076,3.1996,3422989.0],["1988-07-20",3.2456,3.4164,3.2193,3.3967,10415255.0],["1988-07-21",3.3376,3.4033,3.2916,3.3113,7660290.0],["1988-07-22",3.285,3.285,3.1865,3.2062,3992923.0],["1988-07-25",3.2062,3.2719,3.2062,3.2719,2119074.0],["1988-07-26",3.239,3.2719,3.1996,3.1996,1768995.0],["1988-07-27",3.2128,3.285,3.1668,3.2456,3861010.0],["1988-07-28",3.2588,3.5018,3.2588,3.469,10217385.0],["1988-07-29",3.4756,3.4756,3.4164,3.4296,4253368.0],["1988-08-01",3.4624,3.6004,3.4624,3.561,3563358.0],["1988-08-02",3.5347,3.653,3.4164,3.653,7207894.0],["1988-08-03",3.6858,3.7581,3.6332,3.7252,9484250.0],["1988-08-04",3.7187,3.7318,3.5544,3.5544,5579269.0],["1988-08-05",3.5413,3.607,3.5216,3.5347,2615441.0],["1988-08-08",3.5347,3.5741,3.4559,3.5084,1854401.0],["1988-08-09",3.5018,3.5084,3.4164,3.4361,4529879.0],["1988-08-10",3.4164,3.4361,3.3179,3.3376,4615285.0],["1988-08-11",3.3573,3.6267,3.3376,3.5741,5920046.0],["1988-08-12",3.5084,3.5478,3.4296,3.4559,3690198.0],["1988-08-15",3.4296,3.5084,3.423,3.4559,3510086.0],["1988-08-16",3.4296,3.4953,3.4164,3.4493,3897370.0],["1988-08-17",3.4296,3.6135,3.4296,3.607,8724055.0],["1988-08-18",3.5938,3.6792,3.5544,3.6267,6992266.0],["1988-08-19",3.6267,3.6398,3.5478,3.5544,2979049.0],["1988-08-22",3.5523,3.592,3.4795,3.5192,3430599.0],["1988-08-23",3.5324,3.5589,3.4861,3.4861,2315253.0],["1988-08-24",3.5126,3.5721,3.4861,3.5589,3455967.0],["1988-08-25",3.5258,3.6118,3.5258,3.5787,3957408.0],["1988-08-26",3.5787,3.5986,3.5457,3.5721,989352.0],["1988-08-29",3.5655,3.5854,3.4994,3.506,776261.0],["1988-08-30",3.4994,3.5258,3.4597,3.4729,2026058.0],["1988-08-31",3.4928,3.5457,3.4928,3.4928,1843408.0],["1988-09-01",3.4861,3.5192,3.42,3.42,2247605.0],["1988-09-02",3.4531,3.506,3.4266,3.4663,2137677.0],["1988-09-06",3.4928,3.5457,3.4928,3.5258,3024711.0],["1988-09-07",3.5457,3.5721,3.5192,3.5721,1652302.0],["1988-09-08",3.5457,3.5721,3.5258,3.5523,2045506.0],["1988-09-09",3.5589,3.6184,3.5589,3.5854,3204824.0],["1988-09-12",3.6184,3.6515,3.6118,3.6251,2157126.0],["1988-09-13",3.5986,3.7177,3.5787,3.6449,4086785.0],["1988-09-14",3.6978,3.6978,3.6383,3.6515,2051426.0],["1988-09-15",3.6515,3.6846,3.6449,3.6515,2162199.0],["1988-09-16",3.6647,3.7044,3.6515,3.6714,4002225.0],["1988-09-19",3.6846,3.7507,3.6647,3.7375,4240684.0],["1988-09-20",3.7441,3.7706,3.6978,3.711,4022519.0],["1988-09-21",3.711,3.7243,3.6912,3.6912,1405387.0],["1988-09-22",3.7044,3.7044,3.6118,3.6383,2398967.0],["1988-09-23",3.6184,3.6383,3.5986,3.5986,1396931.0],["1988-09-26",3.6052,3.6581,3.5854,3.6581,1638773.0],["1988-09-27",3.6515,3.6912,3.6118,3.6118,1873850.0],["1988-09-28",3.6184,3.6317,3.5721,3.6251,1894144.0],["1988-09-29",3.6383,3.7111,3.6383,3.6978,3252178.0],["1988-09-30",3.6846,3.6978,3.6317,3.678,1542374.0],["1988-10-03",3.6515,3.6515,3.6118,3.6317,2056499.0],["1988-10-04",3.6383,3.6647,3.6251,3.6449,1933042.0],["1988-10-05",3.6515,3.6714,3.6251,3.6647,1381710.0],["1988-10-06",3.6515,3.6846,3.6251,3.6383,1221046.0],["1988-10-07",3.6581,3.7044,3.6251,3.7044,2305106.0],["1988-10-10",3.711,3.8367,3.711,3.8103,5857471.0],["1988-10-11",3.797,3.9029,3.7772,3.9029,4556093.0],["1988-10-12",3.8367,3.9624,3.8367,3.8897,4475761.0],["1988-10-13",3.8433,3.9955,3.8433,3.9823,7004950.0],["1988-10-14",4.0087,4.022,3.9161,3.936,3359569.0],["1988-10-17",3.9161,3.9426,3.8235,3.8632,3045851.0],["1988-10-18",3.8632,3.8963,3.8103,3.8434,3012027.0],["1988-10-19",3.8632,3.8897,3.7441,3.797,3565050.0],["1988-10-20",3.797,3.85,3.7375,3.85,2966365.0],["1988-10-21",3.8103,3.8434,3.7375,3.7706,2789634.0],["1988-10-24",3.8103,3.9161,3.797,3.883,5953870.0],["1988-10-25",3.8632,3.8698,3.8169,3.8235,2235766.0],["1988-10-26",3.8301,3.8566,3.7904,3.7904,1713186.0],["1988-10-27",3.7904,3.7904,3.5457,3.6449,6905170.0],["1988-10-28",3.6647,3.6912,3.5986,3.6184,2883496.0],["1988-10-31",3.5854,3.6317,3.5192,3.5192,2492829.0],["1988-11-01",3.5324,3.5986,3.5258,3.592,2057345.0],["1988-11-02",3.6052,3.6515,3.5655,3.6052,2245068.0],["1988-11-03",3.6118,3.6317,3.5721,3.5787,922550.0],["1988-11-04",3.5589,3.6052,3.5258,3.5854,1471344.0],["1988-11-07",3.5721,3.5721,3.5324,3.5391,1284466.0],["1988-11-08",3.5655,3.5655,3.5258,3.5457,808394.0],["1988-11-09",3.5258,3.5655,3.4729,3.5192,1846790.0],["1988-11-10",3.5324,3.5457,3.4531,3.4729,1068838.0],["1988-11-11",3.4332,3.4398,3.3075,3.3141,3693581.0],["1988-11-14",3.3208,3.3208,3.2282,3.2414,3313061.0],["1988-11-15",3.2414,3.2546,3.1885,3.2083,1898372.0],["1988-11-16",3.2215,3.2215,3.0628,3.076,4896024.0],["1988-11-17",3.1091,3.1355,3.0892,3.1025,2311870.0],["1988-11-18",3.1223,3.162,3.1091,3.1223,1661604.0],["1988-11-21",3.1202,3.1335,3.1002,3.1202,1391858.0],["1988-11-22",3.1268,3.1602,3.1202,3.1468,1068838.0],["1988-11-23",3.1468,3.1935,3.1468,3.1602,1232885.0],["1988-11-25",3.1335,3.1468,3.1202,3.1335,686627.0],["1988-11-28",3.1335,3.1535,3.0668,3.0735,941998.0],["1988-11-29",3.0602,3.1335,3.0535,3.1335,1147479.0],["1988-11-30",3.1868,3.2869,3.1602,3.2668,3231883.0],["1988-12-01",3.2468,3.2802,3.2268,3.2268,890417.0],["1988-12-02",3.2002,3.2802,3.2002,3.2735,1254870.0],["1988-12-05",3.2735,3.3469,3.2735,3.3269,1154244.0],["1988-12-06",3.3269,3.4469,3.3202,3.4069,2131758.0],["1988-12-07",3.4002,3.4402,3.3935,3.4402,1933042.0],["1988-12-08",3.4202,3.4402,3.4002,3.4069,1209208.0],["1988-12-09",3.3735,3.4069,3.3735,3.4002,920858.0],["1988-12-12",3.4135,3.4869,3.4002,3.4002,2120765.0],["1988-12-13",3.3869,3.3869,3.3069,3.3335,1220201.0],["1988-12-14",3.2935,3.3335,3.2268,3.2402,2604448.0],["1988-12-15",3.2535,3.2802,3.1735,3.1868,2174038.0],["1988-12-16",3.2002,3.2668,3.2002,3.2468,1893298.0],["1988-12-19",3.2468,3.3869,3.2468,3.3602,1817194.0],["1988-12-20",3.3869,3.4269,3.3469,3.3469,1684435.0],["1988-12-21",3.3469,3.3602,3.3069,3.3202,807548.0],["1988-12-22",3.3202,3.3269,3.2735,3.2868,974977.0],["1988-12-23",3.3069,3.3602,3.2935,3.3602,958065.0],["1988-12-27",3.3602,3.3669,3.3402,3.3535,453242.0],["1988-12-28",3.3469,3.3469,3.3202,3.3269,432102.0],["1988-12-29",3.3135,3.3402,3.3069,3.3269,859975.0],["1988-12-30",3.3535,3.3935,3.3069,3.3202,1685281.0],["1989-01-03",3.3202,3.4935,3.3135,3.4669,3313061.0],["1989-01-04",3.4669,3.5335,3.4402,3.5269,4003070.0],["1989-01-05",3.5202,3.5935,3.4935,3.5602,2257752.0],["1989-01-06",3.5602,3.7602,3.5469,3.7202,4847825.0],["1989-01-09",3.7135,3.7135,3.6269,3.6669,2618823.0],["1989-01-10",3.6669,3.6669,3.6135,3.6202,1373254.0],["1989-01-11",3.6202,3.6202,3.5735,3.5869,1421454.0],["1989-01-12",3.5869,3.6269,3.5802,3.6069,1500940.0],["1989-01-13",3.6069,3.6802,3.5869,3.6269,1635390.0],["1989-01-16",3.6269,3.6802,3.6002,3.6269,1558441.0],["1989-01-17",3.6135,3.6202,3.5869,3.6135,909020.0],["1989-01-18",3.6269,3.7002,3.6202,3.6669,3569278.0],["1989-01-19",3.6402,3.7735,3.6402,3.7069,3258097.0],["1989-01-20",3.7069,3.7469,3.6802,3.6935,2472534.0],["1989-01-23",3.6802,3.6935,3.5935,3.5935,1761385.0],["1989-01-24",3.6069,3.6535,3.5469,3.6069,2313562.0],["1989-01-25",3.6069,3.6135,3.5402,3.5535,1616787.0],["1989-01-26",3.5135,3.6069,3.5135,3.5935,2182494.0],["1989-01-27",3.6135,3.6202,3.5069,3.5602,2534263.0],["1989-01-30",3.5735,3.6402,3.5735,3.6135,1988851.0],["1989-01-31",3.6269,3.7335,3.6002,3.7135,4273662.0],["1989-02-01",3.7002,3.7669,3.6735,3.7402,4686315.0],["1989-02-02",3.7602,3.7735,3.6935,3.7135,4593299.0],["1989-02-03",3.7002,3.7469,3.6669,3.6669,1212590.0],["1989-02-06",3.6402,3.6669,3.6202,3.6402,826997.0],["1989-02-07",3.6402,3.7069,3.6402,3.6469,1660758.0],["1989-02-08",3.6602,3.6802,3.5935,3.6002,1379174.0],["1989-02-09",3.5802,3.6069,3.5602,3.5669,1142406.0],["1989-02-10",3.5469,3.5935,3.5335,3.5469,1088287.0],["1989-02-13",3.5335,3.6602,3.5269,3.6602,2486910.0],["1989-02-14",3.6335,3.6802,3.6135,3.6269,1249797.0],["1989-02-15",3.6202,3.6469,3.6002,3.6202,798246.0],["1989-02-16",3.6135,3.6202,3.5935,3.5935,965675.0],["1989-02-17",3.6003,3.6204,3.5465,3.56,1114501.0],["1989-02-21",3.5599,3.6003,3.5532,3.5801,1511933.0],["1989-02-22",3.5667,3.5667,3.4995,3.5398,1622706.0],["1989-02-23",3.5264,3.5935,3.5264,3.5801,1434983.0],["1989-02-24",3.5667,3.5667,3.4995,3.4995,1116192.0],["1989-02-27",3.4995,3.5062,3.4793,3.4793,1356342.0],["1989-02-28",3.4726,3.4928,3.4525,3.4592,1308989.0],["1989-03-01",3.4726,3.4861,3.4122,3.4256,702694.0],["1989-03-02",3.439,3.5196,3.4323,3.5196,1536455.0],["1989-03-03",3.5129,3.5868,3.5062,3.56,1322518.0],["1989-03-06",3.6271,3.6876,3.6271,3.6876,3308833.0],["1989-03-07",3.6876,3.6876,3.654,3.6607,1647229.0],["1989-03-08",3.6473,3.6741,3.6338,3.6338,616442.0],["1989-03-09",3.6204,3.6338,3.5801,3.5801,1652302.0],["1989-03-10",3.5801,3.5868,3.5532,3.5801,832070.0],["1989-03-13",3.5935,3.6271,3.5868,3.5868,1212590.0],["1989-03-14",3.6003,3.6137,3.5599,3.5801,734826.0],["1989-03-15",3.5734,3.6003,3.5734,3.5935,1204980.0],["1989-03-16",3.607,3.701,3.607,3.6674,2415879.0],["1989-03-17",3.5868,3.5868,3.5331,3.5465,1800282.0],["1989-03-20",3.5331,3.5331,3.4928,3.5196,1579581.0],["1989-03-21",3.5532,3.6003,3.5331,3.56,851519.0],["1989-03-22",3.5667,3.6204,3.5331,3.6003,788945.0],["1989-03-23",3.6137,3.654,3.5801,3.6003,1317445.0],["1989-03-27",3.6003,3.6473,3.5801,3.6338,644347.0],["1989-03-28",3.6473,3.6674,3.6137,3.6137,624053.0],["1989-03-29",3.6271,3.6406,3.5801,3.6204,621516.0],["1989-03-30",3.6204,3.6271,3.5801,3.5801,606295.0],["1989-03-31",3.5935,3.6338,3.5935,3.6271,992734.0],["1989-04-03",3.6406,3.7346,3.6338,3.7144,2056499.0],["1989-04-04",3.7077,3.7346,3.6674,3.6943,910711.0],["1989-04-05",3.7212,3.7883,3.7144,3.7682,1793518.0],["1989-04-06",3.7413,3.8421,3.7279,3.795,2300878.0],["1989-04-07",3.7883,3.8756,3.7615,3.8555,2358378.0],["1989-04-10",3.9227,3.9697,3.8689,3.9159,3037395.0],["1989-04-11",3.9361,3.9562,3.8219,3.8555,1696274.0],["1989-04-12",3.8488,3.8824,3.8018,3.8689,2154589.0],["1989-04-13",3.8488,3.8555,3.8018,3.8286,1703038.0],["1989-04-14",3.8488,3.8622,3.8219,3.8421,757658.0],["1989-04-17",3.8421,3.8421,3.8018,3.8353,630818.0],["1989-04-18",3.8421,3.8622,3.7615,3.7816,1500940.0],["1989-04-19",3.7682,3.8018,3.7615,3.795,1826496.0],["1989-04-20",3.8152,3.9764,3.8152,3.9562,7327124.0],["1989-04-21",3.963,4.1913,3.9025,4.151,5483716.0],["1989-04-24",4.0973,4.4197,4.0839,4.366,11631228.0],["1989-04-25",4.2988,4.3794,4.1645,4.1712,6737741.0],["1989-04-26",4.1242,4.2585,3.9764,3.9764,11561889.0],["1989-04-27",4.0301,4.0503,3.9764,4.01,4485062.0],["1989-04-28",4.0167,4.0772,3.9965,4.0167,2208707.0],["1989-05-01",3.9965,4.0503,3.963,4.0234,1758848.0],["1989-05-02",4.0704,4.0973,3.9294,3.963,2201097.0],["1989-05-03",3.9495,3.9898,3.9428,3.9495,1763922.0],["1989-05-04",3.9227,3.963,3.8958,3.9294,3126183.0],["1989-05-05",3.963,4.0839,3.9361,4.01,4573850.0],["1989-05-08",4.0301,4.0368,3.9495,3.9965,2713530.0],["1989-05-09",3.9965,4.0368,3.9764,3.9965,2286502.0],["1989-05-10",3.9965,4.0772,3.9697,3.9965,974131.0],["1989-05-11",3.9898,4.0436,3.9831,4.0033,1555904.0],["1989-05-12",4.0301,4.057,3.9966,4.0033,1743627.0],["1989-05-15",4.0234,4.0234,3.9562,3.9965,1571970.0],["1989-05-16",3.9831,4.0704,3.9764,4.0167,2507204.0],["1989-05-17",3.9898,3.9898,3.6943,3.7077,17416823.0],["1989-05-18",3.7077,3.7346,3.6406,3.654,7075981.0],["1989-05-19",3.6809,3.7077,3.6338,3.6674,5156469.0],["1989-05-22",3.681,3.7622,3.6742,3.7554,3561667.0],["1989-05-23",3.7419,3.7486,3.6877,3.7013,2052271.0],["1989-05-24",3.681,3.7148,3.681,3.7148,1380019.0],["1989-05-25",3.708,3.7148,3.681,3.6877,2020138.0],["1989-05-26",3.6742,3.7419,3.6742,3.7351,1907674.0],["1989-05-30",3.7419,3.7622,3.7283,3.7419,1487410.0],["1989-05-31",3.7283,3.7486,3.708,3.708,3256406.0],["1989-06-01",3.708,3.7486,3.7013,3.7351,1191450.0],["1989-06-02",3.7757,3.7824,3.7148,3.7419,2034514.0],["1989-06-05",3.7622,3.7622,3.708,3.708,1121266.0],["1989-06-06",3.7216,3.7351,3.7013,3.7283,865049.0],["1989-06-07",3.8298,3.911,3.8095,3.9042,5687506.0],["1989-06-08",3.9245,3.9245,3.8636,3.8907,3382400.0],["1989-06-09",3.8772,3.911,3.8636,3.9042,1993079.0],["1989-06-12",3.9042,4.0328,3.8975,4.0328,4571314.0],["1989-06-13",4.0328,4.0869,3.9854,3.999,3430599.0],["1989-06-14",3.9854,3.9922,3.9245,3.9313,952991.0],["1989-06-15",3.9516,3.9584,3.8772,3.9042,1209208.0],["1989-06-16",3.9042,3.9922,3.8975,3.911,2693236.0],["1989-06-19",3.9245,3.9448,3.8975,3.9313,500595.0],["1989-06-20",3.9448,3.9787,3.9381,3.9448,1233730.0],["1989-06-21",3.9516,3.9651,3.8704,3.9178,806702.0],["1989-06-22",3.9042,3.911,3.8501,3.8636,628281.0],["1989-06-23",3.8772,3.9313,3.8772,3.9245,859975.0],["1989-06-26",3.9381,3.9448,3.8907,3.911,1050235.0],["1989-06-27",3.8975,3.911,3.8839,3.8975,537802.0],["1989-06-28",3.8907,3.8907,3.8433,3.8569,952146.0],["1989-06-29",3.8569,3.8569,3.7622,3.7622,1534764.0],["1989-06-30",3.7622,3.7825,3.7148,3.7689,1073912.0],["1989-07-03",3.7757,3.7757,3.7283,3.7419,571626.0],["1989-07-05",3.7351,3.7622,3.7148,3.7419,637582.0],["1989-07-06",3.7554,3.8095,3.7486,3.7892,1338585.0],["1989-07-07",3.7892,3.8772,3.7757,3.8772,1173693.0],["1989-07-10",3.8704,3.8772,3.8434,3.8501,808394.0],["1989-07-11",3.8636,3.8704,3.8095,3.8231,820232.0],["1989-07-12",3.823,3.8569,3.796,3.8569,725525.0],["1989-07-13",3.8839,3.8907,3.8569,3.8636,1276856.0],["1989-07-14",3.8704,3.8839,3.8028,3.8433,846446.0],["1989-07-17",3.8298,3.8704,3.8163,3.8569,742437.0],["1989-07-18",3.9245,3.9651,3.9042,3.9178,1177075.0],["1989-07-19",3.9245,4.0599,3.911,4.026,2820076.0],["1989-07-20",4.0125,4.0531,3.9922,3.9922,1306452.0],["1989-07-21",3.999,4.0396,3.9854,4.0193,834607.0],["1989-07-24",3.9854,3.999,3.9381,3.9584,1190605.0],["1989-07-25",3.9854,4.0328,3.9584,3.9719,1515315.0],["1989-07-26",4.0057,4.1005,4.0057,4.0734,4220390.0],["1989-07-27",4.114,4.1546,4.0869,4.1072,1761385.0],["1989-07-28",4.1072,4.1275,4.0599,4.0734,1103508.0],["1989-07-31",4.0802,4.1681,4.0802,4.1546,943690.0],["1989-08-01",4.1681,4.1952,4.1005,4.114,1711494.0],["1989-08-02",4.1411,4.1884,4.1411,4.1681,953837.0],["1989-08-03",4.1681,4.1681,4.1005,4.1343,754275.0],["1989-08-04",4.1208,4.1275,4.0599,4.0599,759349.0],["1989-08-07",4.0599,4.1478,4.0396,4.1411,1045162.0],["1989-08-08",4.1411,4.1411,4.0599,4.0599,1577890.0],["1989-08-09",4.0599,4.1614,4.0599,4.1275,2740590.0],["1989-08-10",4.1275,4.3102,4.1208,4.2561,2916474.0],["1989-08-11",4.2832,4.3035,4.1411,4.1681,1621861.0],["1989-08-14",4.1681,4.202,4.1275,4.1478,918322.0],["1989-08-15",4.1478,4.1817,4.1343,4.1411,749202.0],["1989-08-16",4.1546,4.2899,4.1546,4.2832,3955717.0],["1989-08-17",4.2561,4.3508,4.2561,4.3035,4459694.0],["1989-08-18",4.3238,4.6621,4.3238,4.6283,10850739.0],["1989-08-21",4.5335,4.5471,4.3305,4.3576,6491671.0],["1989-08-22",4.3848,4.5074,4.3848,4.4597,5041467.0],["1989-08-23",4.3576,4.4325,4.3167,4.4121,3458504.0],["1989-08-24",4.4325,4.521,4.2895,4.3848,5444818.0],["1989-08-25",4.3985,4.4257,4.344,4.344,1457814.0],["1989-08-28",4.3304,4.378,4.3031,4.3644,1347041.0],["1989-08-29",4.3712,4.378,4.2759,4.3167,1180458.0],["1989-08-30",4.3304,4.3916,4.3236,4.378,1854401.0],["1989-08-31",4.3916,4.4257,4.3576,4.3644,885343.0],["1989-09-01",4.3644,4.3916,4.3576,4.3644,570780.0],["1989-09-05",4.3576,4.3712,4.2691,4.2691,1117038.0],["1989-09-06",4.2623,4.2623,4.1533,4.2078,2530881.0],["1989-09-07",4.235,4.2487,4.1397,4.1738,1313217.0],["1989-09-08",4.1738,4.1738,4.1193,4.1533,898027.0],["1989-09-11",4.1533,4.1601,4.0989,4.1125,850674.0],["1989-09-12",4.1193,4.1397,4.1193,4.1329,723834.0],["1989-09-13",4.1397,4.1397,4.0852,4.0852,843063.0],["1989-09-14",4.0921,4.1057,3.9763,4.0035,1741090.0],["1989-09-15",4.0035,4.0172,3.9014,3.9423,3390010.0],["1989-09-18",3.9355,3.9831,3.915,3.9831,1581272.0],["1989-09-19",3.9763,4.058,3.9627,4.0444,2652647.0],["1989-09-20",4.024,4.0648,3.9695,4.024,1059537.0],["1989-09-21",4.024,4.024,3.9355,3.9491,1754620.0],["1989-09-22",3.9695,4.0512,3.9627,4.0444,1265018.0],["1989-09-25",4.024,4.0308,3.9491,3.9627,741591.0],["1989-09-26",3.9899,4.024,3.9831,3.9899,1123802.0],["1989-09-27",3.9559,3.9899,3.9559,3.9831,560633.0],["1989-09-28",3.9831,4.0308,3.9695,4.024,1652302.0],["1989-09-29",4.0308,4.0852,4.0104,4.024,1124648.0],["1989-10-02",4.024,4.0852,4.0172,4.0852,730598.0],["1989-10-03",4.0989,4.1125,4.0852,4.0989,1303915.0],["1989-10-04",4.0989,4.167,4.0716,4.1261,1106045.0],["1989-10-05",4.1261,4.1465,4.0648,4.0784,763577.0],["1989-10-06",4.0784,4.1057,4.058,4.058,657877.0],["1989-10-09",4.0716,4.0784,4.0376,4.0512,580927.0],["1989-10-10",4.0716,4.0853,4.0376,4.0444,451550.0],["1989-10-11",4.0172,4.024,3.9831,4.0104,799092.0],["1989-10-12",4.0104,4.0104,3.9695,3.9899,690010.0],["1989-10-13",3.9695,3.9763,3.6631,3.6631,3998842.0],["1989-10-16",3.595,3.6359,3.4725,3.5678,5719638.0],["1989-10-17",3.561,3.561,3.4316,3.5065,3062763.0],["1989-10-18",3.4997,3.6359,3.4725,3.6291,2692390.0],["1989-10-19",3.6291,3.7176,3.6223,3.7108,3306296.0],["1989-10-20",3.704,3.738,3.6291,3.6291,2578234.0],["1989-10-23",3.6427,3.6699,3.6291,3.6563,962293.0],["1989-10-24",3.6359,3.6427,3.452,3.5882,3339274.0],["1989-10-25",3.5542,3.5746,3.5269,3.561,1796900.0],["1989-10-26",3.5406,3.561,3.4657,3.5133,1402850.0],["1989-10-27",3.4793,3.4929,3.4044,3.4316,3409459.0],["1989-10-30",3.4384,3.4997,3.4248,3.4384,1118729.0],["1989-10-31",3.4752,3.5025,3.4548,3.4888,2139368.0],["1989-11-01",3.482,3.5638,3.482,3.5365,2386283.0],["1989-11-02",3.5434,3.5911,3.5161,3.5229,2139368.0],["1989-11-03",3.5093,3.5365,3.5093,3.5161,534419.0],["1989-11-06",3.5229,3.5229,3.4071,3.4071,1513624.0],["1989-11-07",3.3934,3.4071,3.3526,3.3798,2316098.0],["1989-11-08",3.3662,3.4071,3.3253,3.3662,1978704.0],["1989-11-09",3.3798,3.3934,3.3457,3.3594,1517006.0],["1989-11-10",3.4071,3.4275,3.3662,3.4139,1719105.0],["1989-11-13",3.3798,3.4411,3.3798,3.4275,1327592.0],["1989-11-14",3.3934,3.4275,3.3594,3.3594,848982.0],["1989-11-15",3.3594,3.4888,3.3594,3.4684,1712340.0],["1989-11-16",3.4684,3.4752,3.373,3.3798,1181303.0],["1989-11-17",3.3866,3.4275,3.3798,3.4003,859975.0],["1989-11-20",3.4343,3.448,3.3798,3.3866,2311870.0],["1989-11-21",3.4004,3.4004,3.3592,3.366,1289540.0],["1989-11-22",3.3729,3.3935,3.3454,3.3523,934388.0],["1989-11-24",3.366,3.3866,3.3592,3.3729,704385.0],["1989-11-27",3.3592,3.421,3.3592,3.421,591074.0],["1989-11-28",3.4278,3.4759,3.4004,3.4278,1572816.0],["1989-11-29",3.421,3.421,3.3798,3.3935,1014720.0],["1989-11-30",3.4072,3.4485,3.3798,3.421,1238804.0],["1989-12-01",3.421,3.4759,3.4141,3.4691,1369026.0],["1989-12-04",3.4828,3.524,3.4691,3.5103,876042.0],["1989-12-05",3.5103,3.5515,3.4828,3.4897,935234.0],["1989-12-06",3.5446,3.5515,3.3248,3.3798,3712184.0],["1989-12-07",3.3729,3.3729,3.2424,3.2424,4195022.0],["1989-12-08",3.2424,3.2424,3.1462,3.1737,4729441.0],["1989-12-11",3.1943,3.2698,3.1943,3.2355,2200251.0],["1989-12-12",3.2424,3.2424,3.1874,3.208,1887379.0],["1989-12-13",3.208,3.2218,3.1737,3.1737,2019293.0],["1989-12-14",3.1462,3.1599,3.0844,3.0844,4184874.0],["1989-12-15",3.1119,3.1119,3.0226,3.0569,2062418.0],["1989-12-18",3.0638,3.0775,2.9745,3.0088,1520389.0],["1989-12-19",3.0157,3.0157,2.9401,2.9745,2296650.0],["1989-12-20",2.9882,2.9951,2.947,2.9607,2196023.0],["1989-12-21",2.9745,2.9882,2.947,2.9539,2323709.0],["1989-12-22",2.9882,3.0638,2.9813,3.0569,2196869.0],["1989-12-26",3.05,3.0638,3.0226,3.0569,1632854.0],["1989-12-27",3.05,3.1187,3.0432,3.0981,1527999.0],["1989-12-28",3.0912,3.0912,3.0432,3.0638,1942343.0],["1989-12-29",3.0638,3.1462,3.0638,3.1187,2145287.0],["1990-01-02",3.1325,3.1874,3.1325,3.1874,1621015.0],["1990-01-03",3.1805,3.1943,3.1668,3.1668,2453086.0],["1990-01-04",3.1874,3.2286,3.1737,3.2286,2521579.0],["1990-01-05",3.2149,3.2149,3.1874,3.1943,1324210.0],["1990-01-08",3.1943,3.1943,3.1462,3.1599,980896.0],["1990-01-09",3.1737,3.1737,3.0981,3.105,715378.0],["1990-01-10",3.0775,3.1187,3.05,3.0981,964830.0],["1990-01-11",3.1119,3.1187,3.0912,3.0981,762731.0],["1990-01-12",3.0638,3.0775,3.0226,3.0432,1875541.0],["1990-01-15",3.0294,3.0363,3.0019,3.0019,1155090.0],["1990-01-16",2.9676,3.0981,2.9676,3.0844,1078140.0],["1990-01-17",3.0775,3.2905,3.0775,3.2561,5421987.0],["1990-01-18",3.1874,3.2355,3.1599,3.1943,4167117.0],["1990-01-19",3.208,3.3523,3.1874,3.2905,5869310.0],["1990-01-22",3.3248,3.3592,3.1874,3.1874,2990042.0],["1990-01-23",3.2149,3.2218,3.0638,3.1462,1855246.0],["1990-01-24",3.1462,3.2561,3.0088,3.2561,3932886.0],["1990-01-25",3.2149,3.2149,3.1187,3.1256,1719950.0],["1990-01-26",3.1256,3.1874,3.0775,3.1325,1224429.0],["1990-01-29",3.1462,3.1599,3.0569,3.0981,2699155.0],["1990-01-30",3.0912,3.1668,3.0775,3.1462,5517540.0],["1990-01-31",3.1668,3.1737,3.105,3.1119,2204479.0],["1990-02-01",3.1256,3.1256,3.0569,3.0981,1526308.0],["1990-02-02",3.0844,3.1462,3.05,3.05,1775760.0],["1990-02-05",3.0363,3.0981,3.0226,3.0912,1637927.0],["1990-02-06",3.0775,3.0775,3.0088,3.0226,1942343.0],["1990-02-07",3.0226,3.0706,3.0019,3.0363,2377827.0],["1990-02-08",3.0294,3.0432,2.9607,2.9607,1650611.0],["1990-02-09",2.9676,2.9676,2.8302,2.8989,2313562.0],["1990-02-12",2.892,2.8989,2.8508,2.8508,786408.0],["1990-02-13",2.8508,2.8783,2.8233,2.8783,885343.0],["1990-02-14",2.8714,2.8989,2.8233,2.8508,668870.0],["1990-02-15",2.8852,2.9126,2.8302,2.8508,934388.0],["1990-02-16",2.8508,2.8714,2.8165,2.8371,1491638.0],["1990-02-20",2.8254,2.8254,2.7352,2.7352,2773568.0],["1990-02-21",2.7074,2.8671,2.7005,2.8254,3183684.0],["1990-02-22",2.8324,2.9295,2.8324,2.8671,2579926.0],["1990-02-23",2.8532,2.881,2.7976,2.8601,1514470.0],["1990-02-26",2.8601,2.8879,2.8601,2.881,2207016.0],["1990-02-27",2.9018,2.9226,2.874,2.874,1080677.0],["1990-02-28",2.874,2.9781,2.874,2.9434,1661604.0],["1990-03-01",2.9434,3.0128,2.9434,2.992,2557940.0],["1990-03-02",3.0267,3.0267,2.9643,2.9781,1300533.0],["1990-03-05",2.9781,2.9781,2.9504,2.9643,694238.0],["1990-03-06",2.9712,3.0267,2.9643,3.0267,622362.0],["1990-03-07",3.0267,3.0267,2.9851,2.9851,907329.0],["1990-03-08",2.992,3.0267,2.9781,3.0198,1105199.0],["1990-03-09",3.0059,3.0198,2.9573,2.9712,1024867.0],["1990-03-12",2.9643,2.9643,2.9295,2.9434,1835798.0],["1990-03-13",2.9295,2.9434,2.874,2.9018,2108081.0],["1990-03-14",2.9157,2.9365,2.9018,2.9295,559787.0],["1990-03-15",2.9365,2.9573,2.9226,2.9226,1088287.0],["1990-03-16",2.9643,2.9643,2.9365,2.9504,1139023.0],["1990-03-19",2.9434,2.9712,2.8879,2.9712,1585500.0],["1990-03-20",2.9504,3.0198,2.9434,2.992,2907173.0],["1990-03-21",2.999,3.0406,2.9712,2.9712,2025212.0],["1990-03-22",2.9781,2.992,2.874,2.9087,1595647.0],["1990-03-23",2.9157,2.9365,2.9018,2.9226,1601566.0],["1990-03-26",2.9434,2.9504,2.9157,2.9157,896336.0],["1990-03-27",2.9157,2.9365,2.9087,2.9226,1230348.0],["1990-03-28",2.9295,2.9434,2.9226,2.9434,1222738.0],["1990-03-29",2.9295,2.9781,2.9226,2.9573,1243032.0],["1990-03-30",2.9573,2.9851,2.9226,2.9365,2245914.0],["1990-04-02",2.9157,2.9365,2.9018,2.9365,848982.0],["1990-04-03",2.9504,2.9851,2.9434,2.9712,1446822.0],["1990-04-04",2.9712,2.9712,2.9365,2.9434,880270.0],["1990-04-05",2.9643,2.9643,2.9434,2.9434,607986.0],["1990-04-06",2.9573,2.9573,2.9157,2.9365,399969.0],["1990-04-09",2.9365,2.9643,2.9365,2.9504,285813.0],["1990-04-10",2.9434,2.9573,2.9295,2.9504,368682.0],["1990-04-11",2.9573,3.1239,2.9573,3.1031,3105889.0],["1990-04-12",3.0892,3.117,3.0337,3.0753,1542374.0],["1990-04-16",3.0614,3.0753,3.0267,3.0267,892954.0],["1990-04-17",3.0129,3.0337,2.999,3.0267,1360570.0],["1990-04-18",3.0406,3.0962,3.0406,3.0614,2180802.0],["1990-04-19",3.0476,3.0545,2.9781,2.992,1767304.0],["1990-04-20",2.9712,2.992,2.9365,2.9504,1519543.0],["1990-04-23",2.9504,3.0128,2.9295,2.9295,1248951.0],["1990-04-24",2.9226,2.9434,2.8948,2.9018,2398122.0],["1990-04-25",2.9018,2.9365,2.881,2.9365,1527999.0],["1990-04-26",2.9781,3.0059,2.9643,2.992,1737708.0],["1990-04-27",2.9851,2.992,2.9434,2.9434,966521.0],["1990-04-30",2.9157,2.9226,2.9018,2.9018,1188068.0],["1990-05-01",2.9018,2.9434,2.9018,2.9295,2731288.0],["1990-05-02",2.9295,2.9643,2.9226,2.9573,1199061.0],["1990-05-03",2.9504,2.9781,2.9295,2.9434,772033.0],["1990-05-04",2.9365,2.9434,2.9087,2.9157,1585500.0],["1990-05-07",2.9087,2.9365,2.9087,2.9226,479455.0],["1990-05-08",2.9295,2.9643,2.9226,2.9504,1553367.0],["1990-05-09",2.9504,2.9712,2.9365,2.9573,870122.0],["1990-05-10",2.9573,2.9851,2.9434,2.9712,1236267.0],["1990-05-11",2.9851,3.0267,2.9712,3.0198,2150361.0],["1990-05-14",3.0406,3.0823,3.0406,3.0614,1737708.0],["1990-05-15",3.0614,3.0684,3.0406,3.0476,850674.0],["1990-05-16",3.0545,3.0614,3.0337,3.0476,334012.0],["1990-05-17",3.0476,3.0684,3.0267,3.0337,910711.0],["1990-05-18",3.0406,3.0406,3.0198,3.0337,735672.0],["1990-05-21",3.0267,3.0545,3.0267,3.0545,2804855.0],["1990-05-22",3.1269,3.1269,3.0778,3.0778,2695773.0],["1990-05-23",3.0778,3.1128,3.0708,3.1058,1159318.0],["1990-05-24",3.1128,3.1689,3.1128,3.1339,1487410.0],["1990-05-25",3.1339,3.1339,3.0918,3.0918,533574.0],["1990-05-29",3.0918,3.1409,3.0918,3.1409,936079.0],["1990-05-30",3.1409,3.1549,3.0848,3.0988,1177921.0],["1990-05-31",3.0848,3.0918,3.0638,3.0708,805011.0],["1990-06-01",3.0918,3.0988,3.0497,3.0638,1215127.0],["1990-06-04",3.0778,3.1339,3.0708,3.1269,2199406.0],["1990-06-05",3.1409,3.1479,3.1058,3.1269,1376637.0],["1990-06-06",3.1269,3.218,3.1269,3.1829,3446666.0],["1990-06-07",3.211,3.218,3.1689,3.1689,2064110.0],["1990-06-08",3.1619,3.1689,3.1198,3.1549,1325901.0],["1990-06-11",3.1409,3.1409,3.1128,3.1269,1425682.0],["1990-06-12",3.0988,3.1759,3.0918,3.1549,4060571.0],["1990-06-13",3.1479,3.1619,3.1058,3.1339,1423990.0],["1990-06-14",3.1058,3.1339,3.0918,3.1339,1203289.0],["1990-06-15",3.1409,3.1689,3.1269,3.1619,2132603.0],["1990-06-18",3.1689,3.197,3.1549,3.1549,2200251.0],["1990-06-19",3.1479,3.1549,3.1128,3.1409,1184686.0],["1990-06-20",3.1409,3.1409,3.1198,3.1409,1130567.0],["1990-06-21",3.1339,3.1619,3.1198,3.1549,1055309.0],["1990-06-22",3.1479,3.204,3.1479,3.1619,1370718.0],["1990-06-25",3.1689,3.1829,3.1269,3.1339,1341122.0],["1990-06-26",3.1479,3.1619,3.1269,3.1479,1405387.0],["1990-06-27",3.1409,3.204,3.1409,3.1829,683245.0],["1990-06-28",3.1829,3.1829,3.1409,3.1619,1130567.0],["1990-06-29",3.1549,3.1619,3.1479,3.1549,658722.0],["1990-07-02",3.1549,3.211,3.1549,3.211,1056154.0],["1990-07-03",3.211,3.225,3.19,3.197,1023176.0],["1990-07-05",3.19,3.19,3.1689,3.1829,795710.0],["1990-07-06",3.1689,3.19,3.1689,3.1829,777106.0],["1990-07-09",3.1829,3.197,3.1759,3.1829,816850.0],["1990-07-10",3.1759,3.1829,3.1549,3.1549,842218.0],["1990-07-11",3.1619,3.1829,3.1549,3.1759,617288.0],["1990-07-12",3.1619,3.19,3.1339,3.1409,895490.0],["1990-07-13",3.1479,3.1479,3.0918,3.1128,2355842.0],["1990-07-16",3.1269,3.1339,3.1128,3.1198,965675.0],["1990-07-17",3.1269,3.1269,3.0918,3.1269,865894.0],["1990-07-18",3.1128,3.1198,3.0918,3.1128,1397777.0],["1990-07-19",3.1058,3.1269,3.0918,3.1128,1709803.0],["1990-07-20",3.1128,3.1198,3.0918,3.0918,1632854.0],["1990-07-23",3.0848,3.0848,3.0217,3.0638,2086095.0],["1990-07-24",3.0567,3.0567,3.0287,3.0357,1815503.0],["1990-07-25",3.0357,3.0567,3.0357,3.0357,1962638.0],["1990-07-26",3.0357,3.0778,3.0357,3.0567,961447.0],["1990-07-27",3.0427,3.0567,3.0357,3.0497,1051926.0],["1990-07-30",3.0357,3.0778,3.0357,3.0567,1840871.0],["1990-07-31",3.0638,3.0988,3.0567,3.0988,1716568.0],["1990-08-01",3.1058,3.1269,3.0988,3.1269,624898.0],["1990-08-02",3.0918,3.1198,3.0778,3.0848,1274319.0],["1990-08-03",3.0848,3.0918,3.0567,3.0708,2735516.0],["1990-08-06",3.0287,3.0287,2.9726,3.0077,2699155.0],["1990-08-07",3.0287,3.0427,2.9866,3.0007,1609177.0],["1990-08-08",2.9936,3.0147,2.9516,2.9656,1760539.0],["1990-08-09",2.9586,2.9656,2.9376,2.9446,1478954.0],["1990-08-10",2.9235,2.9306,2.8885,2.9095,1762230.0],["1990-08-13",2.8955,2.9165,2.8885,2.9095,222393.0],["1990-08-14",2.9095,2.9235,2.8955,2.8955,776261.0],["1990-08-15",2.9095,2.9235,2.9095,2.9095,201253.0],["1990-08-16",2.8604,2.8745,2.7623,2.7623,3786597.0],["1990-08-17",2.7342,2.7342,2.6501,2.7132,2372754.0],["1990-08-20",2.6922,2.7062,2.6852,2.6922,807548.0],["1990-08-21",2.6501,2.6711,2.6221,2.6641,5405075.0],["1990-08-22",2.6735,2.6735,2.6309,2.6522,2179957.0],["1990-08-23",2.5955,2.6097,2.5388,2.5671,1151707.0],["1990-08-24",2.5742,2.5813,2.4962,2.5388,2236612.0],["1990-08-27",2.6097,2.6522,2.6097,2.6168,1364798.0],["1990-08-28",2.6097,2.6593,2.5813,2.6522,1078986.0],["1990-08-29",2.638,2.7231,2.6239,2.709,1254870.0],["1990-08-30",2.7231,2.7444,2.709,2.7302,843063.0],["1990-08-31",2.7444,2.7799,2.7373,2.7799,387285.0],["1990-09-04",2.7586,2.7799,2.7444,2.7799,1229502.0],["1990-09-05",2.7799,2.8224,2.7728,2.794,1357188.0],["1990-09-06",2.7799,2.7799,2.7586,2.7657,1374946.0],["1990-09-07",2.7586,2.7941,2.7586,2.7657,1155935.0],["1990-09-10",2.7799,2.8011,2.7657,2.7728,967366.0],["1990-09-11",2.7728,2.7941,2.7657,2.7728,2116537.0],["1990-09-12",2.7728,2.787,2.7586,2.7799,951300.0],["1990-09-13",2.7799,2.7799,2.709,2.7373,576699.0],["1990-09-14",2.7231,2.7231,2.6806,2.716,1292922.0],["1990-09-17",2.709,2.716,2.6522,2.6735,1458660.0],["1990-09-18",2.6593,2.7231,2.6309,2.7231,931006.0],["1990-09-19",2.7231,2.7231,2.6664,2.6735,683245.0],["1990-09-20",2.6451,2.6522,2.5884,2.6309,888726.0],["1990-09-21",2.6309,2.6309,2.5884,2.6097,2004918.0],["1990-09-24",2.6026,2.6097,2.56,2.5742,2265362.0],["1990-09-25",2.5742,2.5742,2.5033,2.5104,1697119.0],["1990-09-26",2.4891,2.4962,2.4253,2.4466,1601566.0],["1990-09-27",2.4608,2.4749,2.3544,2.404,1926277.0],["1990-09-28",2.3686,2.4962,2.3473,2.4962,1921203.0],["1990-10-01",2.4962,2.5388,2.4466,2.5104,2070874.0],["1990-10-02",2.5175,2.5459,2.5033,2.5104,670561.0],["1990-10-03",2.4962,2.4962,2.4537,2.4537,1234576.0],["1990-10-04",2.4537,2.482,2.4537,2.482,2758347.0],["1990-10-05",2.4537,2.4891,2.4253,2.4749,375446.0],["1990-10-08",2.4891,2.4962,2.4678,2.482,339931.0],["1990-10-09",2.4749,2.4749,2.3827,2.3827,794864.0],["1990-10-10",2.3544,2.4111,2.3402,2.3898,1547448.0],["1990-10-11",2.3969,2.404,2.2764,2.3047,1006264.0],["1990-10-12",2.3118,2.3118,2.2622,2.3118,1408770.0],["1990-10-15",2.3118,2.3757,2.3118,2.3331,717914.0],["1990-10-16",2.3331,2.4962,2.3331,2.4111,1991388.0],["1990-10-17",2.4111,2.4608,2.3898,2.4111,1002036.0],["1990-10-18",2.4253,2.4678,2.3969,2.4253,1058691.0],["1990-10-19",2.4395,2.4891,2.4395,2.4749,1298842.0],["1990-10-22",2.4749,2.5458,2.4749,2.5458,1128030.0],["1990-10-23",2.5246,2.5884,2.5104,2.56,935234.0],["1990-10-24",2.5458,2.6097,2.5388,2.6097,916630.0],["1990-10-25",2.6097,2.6664,2.6097,2.6593,957219.0],["1990-10-26",2.6451,2.716,2.638,2.6522,2385438.0],["1990-10-29",2.6806,2.6806,2.6168,2.6239,961447.0],["1990-10-30",2.6097,2.6877,2.6097,2.6735,1315754.0],["1990-10-31",2.6877,2.6948,2.6664,2.6664,1265863.0],["1990-11-01",2.6522,2.7444,2.6451,2.7231,1424836.0],["1990-11-02",2.7302,2.7657,2.7302,2.7373,460852.0],["1990-11-05",2.7373,2.7373,2.7019,2.716,586846.0],["1990-11-06",2.6948,2.7019,2.638,2.638,1097589.0],["1990-11-07",2.6239,2.6522,2.6097,2.6168,883652.0],["1990-11-08",2.6168,2.6593,2.6168,2.6451,1445130.0],["1990-11-09",2.6664,2.716,2.6522,2.6948,1002882.0],["1990-11-12",2.7019,2.716,2.6877,2.6948,1043470.0],["1990-11-13",2.6806,2.7302,2.6735,2.716,464234.0],["1990-11-14",2.6948,2.7444,2.6948,2.7444,1111964.0],["1990-11-15",2.7231,2.7586,2.709,2.7444,552177.0],["1990-11-16",2.7515,2.7799,2.716,2.7231,1781679.0],["1990-11-19",2.7231,2.7444,2.716,2.7444,564861.0],["1990-11-20",2.7444,2.7444,2.709,2.7302,3495710.0],["1990-11-21",2.7397,2.7756,2.7254,2.7684,510742.0],["1990-11-23",2.754,2.7684,2.7469,2.7469,236768.0],["1990-11-26",2.7325,2.7612,2.7182,2.754,770342.0],["1990-11-27",2.7469,2.7612,2.7325,2.7469,1155935.0],["1990-11-28",2.7469,2.8258,2.7254,2.7684,1220201.0],["1990-11-29",2.7612,2.8258,2.754,2.8258,631663.0],["1990-11-30",2.8114,2.8186,2.7827,2.7971,1004573.0],["1990-12-03",2.8186,2.8401,2.8042,2.8329,1124648.0],["1990-12-04",2.8186,2.9764,2.7971,2.9549,3028939.0],["1990-12-05",2.9262,3.0266,2.919,3.0122,2017602.0],["1990-12-06",3.0481,3.0696,3.0051,3.0266,1507705.0],["1990-12-07",3.0266,3.0266,2.9549,2.962,877733.0],["1990-12-10",2.9549,3.0194,2.9549,2.9835,461698.0],["1990-12-11",2.9835,2.9907,2.9333,2.9764,641810.0],["1990-12-12",2.9835,3.0624,2.9118,2.9118,1462888.0],["1990-12-13",2.9262,2.9979,2.9262,2.9835,1096743.0],["1990-12-14",2.9907,2.9907,2.9549,2.962,509897.0],["1990-12-17",2.9549,2.9835,2.9405,2.9835,596148.0],["1990-12-18",2.9692,3.0337,2.9692,3.0122,1225274.0],["1990-12-19",3.0122,3.0624,3.0051,3.0122,548794.0],["1990-12-20",2.9979,3.0194,2.9835,3.0051,1280238.0],["1990-12-21",3.0194,3.0553,2.9835,3.0481,973286.0],["1990-12-24",3.0481,3.0481,2.9907,2.9907,458315.0],["1990-12-26",3.0051,3.0337,2.9979,3.0194,216474.0],["1990-12-27",3.0337,3.0337,2.9907,3.0051,339086.0],["1990-12-28",3.0051,3.0337,3.0051,3.0194,217319.0],["1990-12-31",3.0122,3.0194,2.9979,3.0194,587692.0],["1991-01-02",3.0122,3.0266,2.9907,3.0051,927623.0],["1991-01-03",2.9907,2.9907,2.9118,2.9118,733135.0],["1991-01-04",2.919,2.919,2.8544,2.9047,568243.0],["1991-01-07",2.8903,2.8975,2.8616,2.876,394050.0],["1991-01-08",2.876,2.8903,2.8544,2.8688,574162.0],["1991-01-09",2.8831,2.9549,2.8831,2.8831,1232885.0],["1991-01-10",2.8975,2.9047,2.876,2.8831,662105.0],["1991-01-11",2.876,2.9333,2.876,2.919,347542.0],["1991-01-14",2.8975,2.919,2.8903,2.919,323865.0],["1991-01-15",2.919,2.9549,2.9118,2.9549,662950.0],["1991-01-16",2.9477,2.9477,2.9262,2.9477,328093.0],["1991-01-17",3.0122,3.0266,2.962,2.9835,928469.0],["1991-01-18",2.9835,2.9907,2.9692,2.9907,822769.0],["1991-01-21",2.9692,2.9979,2.9692,2.9907,924241.0],["1991-01-22",2.9835,3.0696,2.9835,3.0409,1555058.0],["1991-01-23",3.0409,3.0624,3.0266,3.0409,381366.0],["1991-01-24",3.0553,3.127,3.0409,3.0983,641810.0],["1991-01-25",3.084,3.0911,3.0696,3.0911,1387630.0],["1991-01-28",3.084,3.1342,3.084,3.1342,590229.0],["1991-01-29",3.1342,3.1342,3.1055,3.1198,253680.0],["1991-01-30",3.127,3.2202,3.127,3.1987,1768995.0],["1991-01-31",3.1844,3.2489,3.1844,3.2489,794018.0],["1991-02-01",3.2561,3.2632,3.2202,3.2346,637582.0],["1991-02-04",3.2704,3.2991,3.2274,3.2561,1836643.0],["1991-02-05",3.2274,3.2704,3.2274,3.2417,633354.0],["1991-02-06",3.2489,3.2561,3.213,3.2274,1552522.0],["1991-02-07",3.2417,3.2561,3.1915,3.2202,1308989.0],["1991-02-08",3.213,3.2346,3.1987,3.2274,802474.0],["1991-02-11",3.2274,3.3063,3.2202,3.3063,1253179.0],["1991-02-12",3.2848,3.3852,3.2848,3.3206,1781679.0],["1991-02-13",3.3206,3.3206,3.3063,3.3135,1128876.0],["1991-02-14",3.3421,3.3493,3.3135,3.3206,2244222.0],["1991-02-15",3.3063,3.3708,3.2991,3.3637,1188914.0],["1991-02-19",3.3637,3.3637,3.3135,3.3278,1408770.0],["1991-02-20",3.3307,3.4176,3.3162,3.3452,1338585.0],["1991-02-21",3.3379,3.3669,3.3235,3.3235,829534.0],["1991-02-22",3.3452,3.3452,3.2655,3.3017,673943.0],["1991-02-25",3.3379,3.3669,3.3307,3.3379,826997.0],["1991-02-26",3.3235,3.3379,3.3162,3.3307,614751.0],["1991-02-27",3.309,3.3307,3.3017,3.3162,317100.0],["1991-02-28",3.3235,3.3235,3.2728,3.2873,220702.0],["1991-03-01",3.2728,3.3235,3.2583,3.3235,324710.0],["1991-03-04",3.3235,3.3379,3.2873,3.2873,643502.0],["1991-03-05",3.3162,3.3814,3.2873,3.3597,2464078.0],["1991-03-06",3.3741,3.4031,3.3379,3.3886,1121266.0],["1991-03-07",3.3814,3.4321,3.3814,3.3886,350078.0],["1991-03-08",3.3814,3.461,3.3669,3.3959,1084905.0],["1991-03-11",3.3886,3.4103,3.3597,3.3814,317946.0],["1991-03-12",3.3669,3.3814,3.3524,3.3524,276511.0],["1991-03-13",3.3524,3.3669,3.3162,3.3379,729753.0],["1991-03-14",3.3741,3.4031,3.3597,3.3741,503132.0],["1991-03-15",3.3959,3.3959,3.3307,3.3524,1118729.0],["1991-03-18",3.3307,3.3524,3.3162,3.3307,343314.0],["1991-03-19",3.3017,3.309,3.2655,3.28,903101.0],["1991-03-20",3.2945,3.2945,3.2438,3.2438,755966.0],["1991-03-21",3.2655,3.2728,3.2293,3.2366,715378.0],["1991-03-22",3.2438,3.3307,3.2366,3.3307,949609.0],["1991-03-25",3.3452,3.3669,3.3307,3.3524,383902.0],["1991-03-26",3.3524,3.3814,3.3524,3.3814,527654.0],["1991-03-27",3.3959,3.4321,3.3741,3.3886,783871.0],["1991-03-28",3.3959,3.4103,3.3886,3.3886,572471.0],["1991-04-01",3.4031,3.4103,3.4031,3.4103,640119.0],["1991-04-02",3.4103,3.4321,3.4031,3.4176,552177.0],["1991-04-03",3.4248,3.4248,3.4031,3.4031,548794.0],["1991-04-04",3.4031,3.4538,3.4031,3.4465,1172002.0],["1991-04-05",3.4755,3.6348,3.4755,3.6058,3933731.0],["1991-04-08",3.5914,3.6058,3.5479,3.5841,1373254.0],["1991-04-09",3.5624,3.5624,3.4683,3.4755,1027404.0],["1991-04-10",3.4755,3.4827,3.4538,3.461,361071.0],["1991-04-11",3.4683,3.4827,3.461,3.4755,471845.0],["1991-04-12",3.4755,3.4827,3.4393,3.4755,797401.0],["1991-04-15",3.4755,3.4972,3.3814,3.4176,1714031.0],["1991-04-16",3.4176,3.5479,3.4176,3.519,1341122.0],["1991-04-17",3.5334,3.5334,3.5045,3.519,1037551.0],["1991-04-18",3.5262,3.5262,3.49,3.5117,738209.0],["1991-04-19",3.5117,3.519,3.49,3.49,984278.0],["1991-04-22",3.49,3.5045,3.4538,3.461,366145.0],["1991-04-23",3.4755,3.49,3.4465,3.461,471845.0],["1991-04-24",3.4827,3.5334,3.4827,3.5262,1209208.0],["1991-04-25",3.5262,3.5262,3.461,3.4683,491294.0],["1991-04-26",3.4465,3.5045,3.4465,3.4827,415190.0],["1991-04-29",3.4827,3.5045,3.4393,3.4393,421109.0],["1991-04-30",3.4393,3.4755,3.4248,3.4538,1065456.0],["1991-05-01",3.461,3.5189,3.461,3.5045,575854.0],["1991-05-02",3.5045,3.5262,3.49,3.5045,563170.0],["1991-05-03",3.5045,3.5045,3.4827,3.49,354306.0],["1991-05-06",3.49,3.4972,3.4755,3.4755,558942.0],["1991-05-07",3.4755,3.5262,3.4755,3.5117,401660.0],["1991-05-08",3.519,3.519,3.4755,3.49,502286.0],["1991-05-09",3.519,3.5769,3.519,3.5769,1536455.0],["1991-05-10",3.6131,3.6927,3.5841,3.6782,1649766.0],["1991-05-13",3.6927,3.7217,3.6638,3.6782,1147479.0],["1991-05-14",3.6493,3.6493,3.5914,3.5986,921704.0],["1991-05-15",3.6131,3.6131,3.5407,3.5407,394050.0],["1991-05-16",3.5552,3.5552,3.5407,3.5479,172502.0],["1991-05-17",3.5479,3.5479,3.4827,3.5117,629126.0],["1991-05-20",3.4972,3.5045,3.4538,3.4755,927623.0],["1991-05-21",3.4827,3.5479,3.4755,3.519,750893.0],["1991-05-22",3.5292,3.5292,3.4926,3.5146,422800.0],["1991-05-23",3.5292,3.573,3.5219,3.573,599530.0],["1991-05-24",3.5292,3.6169,3.5292,3.5803,576699.0],["1991-05-28",3.5657,3.573,3.5219,3.5657,1259944.0],["1991-05-29",3.5803,3.5949,3.573,3.5949,983433.0],["1991-05-30",3.6096,3.6534,3.6096,3.6169,633354.0],["1991-05-31",3.6315,3.6826,3.6096,3.6826,542030.0],["1991-06-03",3.6899,3.7045,3.6607,3.7045,464234.0],["1991-06-04",3.7411,3.7849,3.7338,3.7849,1209208.0],["1991-06-05",3.7849,3.7849,3.7411,3.7411,517507.0],["1991-06-06",3.763,3.763,3.7192,3.7192,238459.0],["1991-06-07",3.6972,3.6972,3.6096,3.6169,947918.0],["1991-06-10",3.6315,3.6388,3.5949,3.6022,333166.0],["1991-06-11",3.5876,3.6242,3.5876,3.6242,179267.0],["1991-06-12",3.6315,3.6315,3.5511,3.573,515816.0],["1991-06-13",3.5657,3.573,3.5511,3.5657,366145.0],["1991-06-14",3.5657,3.5876,3.5584,3.573,495522.0],["1991-06-17",3.5657,3.5803,3.5657,3.5803,261290.0],["1991-06-18",3.573,3.573,3.5511,3.5584,350924.0],["1991-06-19",3.5511,3.5511,3.5219,3.5219,328938.0],["1991-06-20",3.5292,3.5584,3.478,3.5,670561.0],["1991-06-21",3.5073,3.5292,3.5,3.5146,499750.0],["1991-06-24",3.5,3.5,3.4269,3.4269,539493.0],["1991-06-25",3.4269,3.4269,3.3904,3.4269,858284.0],["1991-06-26",3.4269,3.4634,3.4196,3.4561,624053.0],["1991-06-27",3.4707,3.4926,3.4634,3.4853,652803.0],["1991-06-28",3.478,3.478,3.4342,3.4707,567398.0],["1991-07-01",3.4926,3.5073,3.478,3.4926,685782.0],["1991-07-02",3.4926,3.5219,3.4853,3.5219,383902.0],["1991-07-03",3.5219,3.5219,3.4707,3.478,267210.0],["1991-07-05",3.478,3.5073,3.4707,3.4926,110774.0],["1991-07-08",3.4926,3.5292,3.478,3.5292,324710.0],["1991-07-09",3.5219,3.5292,3.5073,3.5292,270592.0],["1991-07-10",3.5365,3.6096,3.5292,3.5292,816004.0],["1991-07-11",3.5073,3.5219,3.4853,3.4926,265518.0],["1991-07-12",3.5073,3.5073,3.4488,3.5,449014.0],["1991-07-15",3.5,3.5073,3.4853,3.4853,271438.0],["1991-07-16",3.4707,3.4853,3.4488,3.4488,1198215.0],["1991-07-17",3.4415,3.4488,3.4269,3.4342,996117.0],["1991-07-18",3.2881,3.3173,3.2808,3.31,3095742.0],["1991-07-19",3.31,3.3611,3.31,3.3465,1440057.0],["1991-07-22",3.3538,3.3684,3.3465,3.3611,497213.0],["1991-07-23",3.3757,3.3757,3.3319,3.3319,1356342.0],["1991-07-24",3.3465,3.3465,3.3173,3.3319,757658.0],["1991-07-25",3.3319,3.3392,3.3246,3.3319,1844254.0],["1991-07-26",3.3246,3.3319,3.2661,3.2734,691701.0],["1991-07-29",3.2661,3.2661,3.2442,3.2442,1130567.0],["1991-07-30",3.2515,3.2734,3.2369,3.2734,1046853.0],["1991-07-31",3.2734,3.2808,3.2442,3.2734,885343.0],["1991-08-01",3.2588,3.2588,3.2442,3.2515,720451.0],["1991-08-02",3.2515,3.2588,3.2442,3.2588,596148.0],["1991-08-05",3.2588,3.2807,3.2442,3.2442,620670.0],["1991-08-06",3.2515,3.2661,3.2296,3.2515,844754.0],["1991-08-07",3.2369,3.2734,3.2369,3.2588,508206.0],["1991-08-08",3.2588,3.2881,3.2588,3.2734,648575.0],["1991-08-09",3.2734,3.2954,3.2734,3.2734,650266.0],["1991-08-12",3.2661,3.2881,3.2661,3.2734,402506.0],["1991-08-13",3.2881,3.2881,3.2661,3.2734,1316599.0],["1991-08-14",3.2734,3.2808,3.2296,3.2588,1196524.0],["1991-08-15",3.2515,3.2808,3.2515,3.2588,1096743.0],["1991-08-16",3.2661,3.2661,3.2369,3.2661,713686.0],["1991-08-19",3.215,3.2296,3.1931,3.2296,579236.0],["1991-08-20",3.2442,3.2515,3.1931,3.1931,1326746.0],["1991-08-21",3.2034,3.2329,3.196,3.2329,2644191.0],["1991-08-22",3.2329,3.2477,3.2034,3.2329,817695.0],["1991-08-23",3.2403,3.2477,3.2255,3.2403,588538.0],["1991-08-26",3.2108,3.2255,3.1886,3.2034,575854.0],["1991-08-27",3.1886,3.2182,3.1886,3.2034,497213.0],["1991-08-28",3.1886,3.2108,3.1739,3.196,1008801.0],["1991-08-29",3.196,3.2108,3.1886,3.2108,892954.0],["1991-08-30",3.2108,3.2329,3.2034,3.2034,291732.0],["1991-09-03",3.2034,3.2329,3.2034,3.2034,560633.0],["1991-09-04",3.2108,3.2108,3.1517,3.1591,432947.0],["1991-09-05",3.1739,3.1739,3.1517,3.1591,500595.0],["1991-09-06",3.1591,3.1665,3.1517,3.1591,350924.0],["1991-09-09",3.1591,3.1665,3.1444,3.1591,405042.0],["1991-09-10",3.1517,3.1517,3.1148,3.1148,166583.0],["1991-09-11",3.1296,3.1296,3.0927,3.1148,263827.0],["1991-09-12",3.1148,3.1296,3.0705,3.1296,985970.0],["1991-09-13",3.1444,3.1591,3.1222,3.1296,661259.0],["1991-09-16",3.1222,3.1444,3.1148,3.1444,800783.0],["1991-09-17",3.1444,3.1517,3.1148,3.1148,321328.0],["1991-09-18",3.1148,3.1296,3.1148,3.1296,147134.0],["1991-09-19",3.1296,3.1444,3.1148,3.137,293423.0],["1991-09-20",3.1665,3.1813,3.1296,3.1813,645193.0],["1991-09-23",3.1813,3.2034,3.1739,3.1886,361071.0],["1991-09-24",3.196,3.196,3.1591,3.1591,551331.0],["1991-09-25",3.1591,3.1591,3.0558,3.0705,1616787.0],["1991-09-26",3.0558,3.0558,3.0041,3.0041,1338585.0],["1991-09-27",3.0189,3.0263,2.9967,3.0189,492139.0],["1991-09-30",3.0115,3.0336,3.0115,3.0336,1109427.0],["1991-10-01",3.041,3.0705,3.0263,3.0558,1341122.0],["1991-10-02",3.0484,3.0484,2.9893,3.0041,439712.0],["1991-10-03",2.9967,3.0336,2.9967,3.0115,724679.0],["1991-10-04",2.9967,3.0041,2.982,2.982,685782.0],["1991-10-07",2.982,2.9967,2.9598,2.9894,858284.0],["1991-10-08",3.0041,3.0115,2.9893,3.0041,577545.0],["1991-10-09",3.0041,3.041,3.0041,3.0336,687473.0],["1991-10-10",3.0263,3.0484,3.0263,3.0484,375446.0],["1991-10-11",3.0558,3.0632,3.0484,3.0632,293423.0],["1991-10-14",3.0632,3.1739,3.0632,3.1444,436330.0],["1991-10-15",3.1296,3.1813,3.1296,3.1739,609678.0],["1991-10-16",3.1739,3.2182,3.1222,3.1222,2466615.0],["1991-10-17",3.1148,3.1148,2.982,3.0484,2129221.0],["1991-10-18",3.0558,3.1074,3.0484,3.1074,875196.0],["1991-10-21",3.1001,3.1222,3.1001,3.1074,586846.0],["1991-10-22",3.1148,3.1296,3.0927,3.0927,1106045.0],["1991-10-23",3.0927,3.1074,3.0779,3.1074,938616.0],["1991-10-24",3.0927,3.1222,3.0927,3.1222,1260790.0],["1991-10-25",3.1074,3.1444,3.1001,3.137,962293.0],["1991-10-28",3.1296,3.1444,3.1296,3.1296,1054463.0],["1991-10-29",3.1296,3.1444,3.1222,3.1444,690010.0],["1991-10-30",3.1517,3.1886,3.1517,3.1813,1276856.0],["1991-10-31",3.1739,3.2182,3.1739,3.1886,525118.0],["1991-11-01",3.1886,3.2255,3.1813,3.1813,1612559.0],["1991-11-04",3.1665,3.2329,3.1591,3.2182,876042.0],["1991-11-05",3.2255,3.2255,3.1886,3.1886,823614.0],["1991-11-06",3.1886,3.2255,3.1886,3.2255,344159.0],["1991-11-07",3.2182,3.2182,3.1886,3.2034,385594.0],["1991-11-08",3.2034,3.2329,3.2034,3.2182,369527.0],["1991-11-11",3.2182,3.2625,3.2108,3.2625,1204134.0],["1991-11-12",3.2772,3.292,3.2772,3.292,312872.0],["1991-11-13",3.292,3.292,3.2772,3.292,198716.0],["1991-11-14",3.292,3.3363,3.2772,3.3289,801629.0],["1991-11-15",3.3363,3.3363,3.2329,3.2329,372910.0],["1991-11-18",3.2329,3.2477,3.2182,3.2182,1331820.0],["1991-11-19",3.2034,3.2034,3.1001,3.1296,1383402.0],["1991-11-20",3.14,3.1475,3.1177,3.14,1022330.0],["1991-11-21",3.1326,3.155,3.1251,3.1475,488757.0],["1991-11-22",3.1549,3.1699,3.1326,3.1326,947918.0],["1991-11-25",3.14,3.14,3.0878,3.0953,232540.0],["1991-11-26",3.1027,3.14,3.1027,3.1177,1018102.0],["1991-11-27",3.1251,3.1251,3.0878,3.0953,362762.0],["1991-11-29",3.0878,3.0953,3.0804,3.0804,95553.0],["1991-12-02",3.0729,3.1326,3.0654,3.1326,679862.0],["1991-12-03",3.1251,3.1997,3.1251,3.1773,650266.0],["1991-12-04",3.1773,3.1848,3.155,3.1773,656186.0],["1991-12-05",3.1624,3.1624,3.1251,3.1251,542030.0],["1991-12-06",3.0953,3.1475,3.0878,3.0878,440558.0],["1991-12-09",3.1102,3.1475,3.0878,3.0878,588538.0],["1991-12-10",3.0729,3.0953,3.0282,3.0878,749202.0],["1991-12-11",3.1027,3.14,3.0953,3.1326,961447.0],["1991-12-12",3.1624,3.1922,3.1549,3.1848,1269246.0],["1991-12-13",3.1997,3.237,3.1922,3.2295,940307.0],["1991-12-16",3.2221,3.2445,3.2146,3.237,661259.0],["1991-12-17",3.2221,3.2519,3.2146,3.237,720451.0],["1991-12-18",3.237,3.2594,3.1922,3.2594,881961.0],["1991-12-19",3.2445,3.2445,3.2072,3.2072,399123.0],["1991-12-20",3.2519,3.2817,3.237,3.237,915785.0],["1991-12-23",3.2445,3.2817,3.2146,3.2668,929314.0],["1991-12-24",3.2743,3.3041,3.2668,3.2668,837990.0],["1991-12-26",3.2668,3.3563,3.2594,3.3489,1117883.0],["1991-12-27",3.3489,3.3936,3.3489,3.3862,630818.0],["1991-12-30",3.3862,3.4235,3.3862,3.4235,1444285.0],["1991-12-31",3.4235,3.4757,3.4085,3.4235,1577890.0],["1992-01-02",3.416,3.4309,3.3712,3.4085,911557.0],["1992-01-03",3.416,3.4235,3.3862,3.3936,1860320.0],["1992-01-06",3.3862,3.416,3.3862,3.416,1377482.0],["1992-01-07",3.416,3.4608,3.3936,3.4608,1621861.0],["1992-01-08",3.4458,3.4682,3.4384,3.4384,649421.0],["1992-01-09",3.4533,3.6099,3.4458,3.6099,1878078.0],["1992-01-10",3.6025,3.6099,3.5503,3.5503,1371563.0],["1992-01-13",3.5503,3.5726,3.5428,3.5652,333166.0],["1992-01-14",3.5652,3.5801,3.5577,3.5801,726370.0],["1992-01-15",3.5801,3.6248,3.5726,3.6174,1032478.0],["1992-01-16",3.6025,3.6845,3.5577,3.6547,677326.0],["1992-01-17",3.6472,3.6472,3.5801,3.6099,315409.0],["1992-01-20",3.595,3.6398,3.5503,3.6248,499750.0],["1992-01-21",3.6099,3.677,3.6099,3.677,838835.0],["1992-01-22",3.677,3.6994,3.6621,3.692,812622.0],["1992-01-23",3.692,3.692,3.6472,3.6472,629972.0],["1992-01-24",3.6472,3.6621,3.5652,3.5652,573317.0],["1992-01-27",3.595,3.595,3.5652,3.595,650266.0],["1992-01-28",3.595,3.6025,3.5577,3.5801,717914.0],["1992-01-29",3.5577,3.5726,3.5353,3.5428,816004.0],["1992-01-30",3.5279,3.5353,3.513,3.5353,385594.0],["1992-01-31",3.5204,3.5353,3.498,3.5055,607141.0],["1992-02-03",3.498,3.5279,3.4757,3.513,423646.0],["1992-02-04",3.5204,3.5652,3.5204,3.5353,361917.0],["1992-02-05",3.5279,3.5279,3.4607,3.4682,1156781.0],["1992-02-06",3.4607,3.4607,3.416,3.416,690855.0],["1992-02-07",3.4309,3.4757,3.3936,3.4011,1913593.0],["1992-02-10",3.3862,3.4011,3.3712,3.4011,1187222.0],["1992-02-11",3.4011,3.4235,3.4011,3.4235,1131413.0],["1992-02-12",3.4309,3.513,3.4309,3.5055,840526.0],["1992-02-13",3.5204,3.5204,3.4682,3.4831,541184.0],["1992-02-14",3.4607,3.5428,3.4533,3.5353,691701.0],["1992-02-18",3.5652,3.5801,3.513,3.5204,730598.0],["1992-02-19",3.5055,3.5204,3.4831,3.5055,943690.0],["1992-02-20",3.4865,3.5468,3.4865,3.5468,534419.0],["1992-02-21",3.5392,3.5995,3.5392,3.5694,691701.0],["1992-02-24",3.5769,3.5844,3.5543,3.5844,240150.0],["1992-02-25",3.5694,3.5844,3.5317,3.5694,589383.0],["1992-02-26",3.5694,3.6145,3.5694,3.5694,1292922.0],["1992-02-27",3.5844,3.5995,3.5543,3.5694,560633.0],["1992-02-28",3.5694,3.5844,3.5468,3.5468,602913.0],["1992-03-02",3.5317,3.5317,3.5016,3.5091,980050.0],["1992-03-03",3.5166,3.5694,3.5091,3.5317,1311526.0],["1992-03-04",3.5317,3.5618,3.5317,3.5392,1166082.0],["1992-03-05",3.5317,3.5618,3.5242,3.5543,1149170.0],["1992-03-06",3.5543,3.5618,3.4338,3.4865,1353806.0],["1992-03-09",3.5091,3.5091,3.4865,3.4941,735672.0],["1992-03-10",3.5091,3.5392,3.5016,3.5166,933542.0],["1992-03-11",3.5091,3.5392,3.5091,3.5242,989352.0],["1992-03-12",3.5091,3.6447,3.5091,3.6145,2340621.0],["1992-03-13",3.6145,3.6597,3.5919,3.6296,2074257.0],["1992-03-16",3.5919,3.6145,3.5694,3.5844,858284.0],["1992-03-17",3.5995,3.6221,3.5844,3.5919,511588.0],["1992-03-18",3.5919,3.5995,3.5242,3.5543,593611.0],["1992-03-19",3.5995,3.7049,3.5995,3.6823,1984623.0],["1992-03-20",3.6974,3.7275,3.6898,3.7275,1363953.0],["1992-03-23",3.7124,3.735,3.6974,3.7275,581773.0],["1992-03-24",3.7124,3.735,3.7049,3.72,896336.0],["1992-03-25",3.7275,3.8179,3.7124,3.7124,1938961.0],["1992-03-26",3.7727,3.7953,3.72,3.7576,2276355.0],["1992-03-27",3.7501,3.7576,3.7426,3.7501,812622.0],["1992-03-30",3.7501,3.7576,3.735,3.7426,304416.0],["1992-03-31",3.7426,3.7426,3.7124,3.735,324710.0],["1992-04-01",3.72,3.72,3.6145,3.6145,970749.0],["1992-04-02",3.6221,3.72,3.6221,3.6748,980896.0],["1992-04-03",3.6748,3.6898,3.6597,3.6748,580082.0],["1992-04-06",3.6748,3.7049,3.6673,3.7049,739900.0],["1992-04-07",3.7049,3.7049,3.6447,3.6447,466771.0],["1992-04-08",3.6371,3.6371,3.607,3.6145,1040088.0],["1992-04-09",3.5919,3.6597,3.5769,3.6597,901410.0],["1992-04-10",3.6898,3.7049,3.6898,3.6974,590229.0],["1992-04-13",3.6974,3.735,3.6974,3.735,465926.0],["1992-04-14",3.7049,3.7651,3.6974,3.7501,727216.0],["1992-04-15",3.7651,3.8103,3.7576,3.8103,1240495.0],["1992-04-16",3.8028,3.863,3.7953,3.848,913248.0],["1992-04-20",3.8179,3.8254,3.735,3.7727,700157.0],["1992-04-21",3.7576,3.7651,3.7426,3.7501,454087.0],["1992-04-22",3.7576,3.7877,3.735,3.7802,717914.0],["1992-04-23",3.7651,3.7953,3.7576,3.7953,465080.0],["1992-04-24",3.7953,3.8856,3.7953,3.863,831225.0],["1992-04-27",3.863,3.8932,3.8555,3.8856,871814.0],["1992-04-28",3.8856,3.9082,3.8856,3.9082,794864.0],["1992-04-29",3.9459,4.0061,3.9459,3.9685,2971438.0],["1992-04-30",3.9685,3.9685,3.9082,3.9233,783026.0],["1992-05-01",3.9082,3.9082,3.8856,3.8932,837144.0],["1992-05-04",3.9007,3.9383,3.8856,3.8932,736518.0],["1992-05-05",3.9158,3.9158,3.8404,3.863,1145788.0],["1992-05-06",3.8781,3.9007,3.863,3.8932,2526653.0],["1992-05-07",3.8781,3.9308,3.8781,3.9308,339931.0],["1992-05-08",3.9308,3.9459,3.9082,3.9308,833762.0],["1992-05-11",3.9233,3.9383,3.9157,3.9308,842218.0],["1992-05-12",3.9233,3.9308,3.8856,3.9233,1836643.0],["1992-05-13",3.9157,3.9157,3.8856,3.9157,2108926.0],["1992-05-14",3.8932,3.9007,3.8781,3.8781,497213.0],["1992-05-15",3.8781,3.9158,3.8706,3.8932,1467962.0],["1992-05-18",3.8781,3.9007,3.8781,3.9007,700157.0],["1992-05-19",3.8932,3.9158,3.8706,3.8932,439712.0],["1992-05-20",3.8588,3.8588,3.8284,3.836,666333.0],["1992-05-21",3.8284,3.8284,3.7981,3.8057,607986.0],["1992-05-22",3.8057,3.8284,3.8057,3.8057,603758.0],["1992-05-26",3.7981,3.7981,3.7069,3.7297,3101661.0],["1992-05-27",3.7449,3.7677,3.6689,3.6689,1719950.0],["1992-05-28",3.6765,3.6917,3.6537,3.6917,1502631.0],["1992-05-29",3.6917,3.7373,3.6841,3.7221,845600.0],["1992-06-01",3.7373,3.7449,3.6993,3.7373,670561.0],["1992-06-02",3.7373,3.7373,3.7069,3.7069,344159.0],["1992-06-03",3.6993,3.7069,3.6765,3.6917,232540.0],["1992-06-04",3.6917,3.7069,3.6689,3.7069,277357.0],["1992-06-05",3.7221,3.7221,3.6917,3.7069,312026.0],["1992-06-08",3.6917,3.6917,3.6613,3.6689,339931.0],["1992-06-09",3.6537,3.6613,3.6233,3.6309,538647.0],["1992-06-10",3.6158,3.6385,3.6082,3.6082,449859.0],["1992-06-11",3.6006,3.6082,3.593,3.6082,400814.0],["1992-06-12",3.6385,3.6993,3.6385,3.6613,533574.0],["1992-06-15",3.6613,3.6841,3.6613,3.6613,224930.0],["1992-06-16",3.6537,3.6537,3.593,3.6006,375446.0],["1992-06-17",3.5854,3.6158,3.5854,3.6006,646884.0],["1992-06-18",3.6006,3.6006,3.5626,3.5854,247761.0],["1992-06-19",3.5854,3.6158,3.5702,3.6158,884498.0],["1992-06-22",3.6006,3.6006,3.5702,3.5778,202944.0],["1992-06-23",3.5778,3.5778,3.4942,3.4942,679862.0],["1992-06-24",3.4942,3.5854,3.4942,3.5854,356843.0],["1992-06-25",3.6082,3.6158,3.555,3.5854,320482.0],["1992-06-26",3.5702,3.5778,3.5398,3.5778,230003.0],["1992-06-29",3.5854,3.6006,3.5702,3.593,310335.0],["1992-06-30",3.6006,3.6006,3.5018,3.517,684936.0],["1992-07-01",3.517,3.5854,3.517,3.5778,1539838.0],["1992-07-02",3.5626,3.5702,3.517,3.555,405888.0],["1992-07-06",3.5094,3.5246,3.4942,3.517,464234.0],["1992-07-07",3.5018,3.5094,3.479,3.479,378829.0],["1992-07-08",3.479,3.517,3.479,3.5018,424491.0],["1992-07-09",3.5018,3.5246,3.5018,3.517,284967.0],["1992-07-10",3.517,3.517,3.4866,3.4866,1508550.0],["1992-07-13",3.4714,3.4714,3.3879,3.4562,3872848.0],["1992-07-14",3.4258,3.4486,3.4107,3.4183,1530536.0],["1992-07-15",3.4031,3.4562,3.3955,3.441,1575353.0],["1992-07-16",3.4258,3.5322,3.4258,3.5246,480301.0],["1992-07-17",3.5246,3.555,3.4714,3.4866,662105.0],["1992-07-20",3.4334,3.4486,3.4031,3.4107,692546.0],["1992-07-21",3.4258,3.4334,3.3651,3.3651,455778.0],["1992-07-22",3.3499,3.3499,3.2208,3.2891,1641310.0],["1992-07-23",3.3043,3.3575,3.2967,3.3499,513279.0],["1992-07-24",3.3347,3.3955,3.3271,3.3955,518353.0],["1992-07-27",3.3955,3.4183,3.3955,3.4107,700157.0],["1992-07-28",3.4031,3.4562,3.4031,3.4562,1639618.0],["1992-07-29",3.4562,3.5018,3.4562,3.479,917476.0],["1992-07-30",3.4714,3.5322,3.4638,3.517,898873.0],["1992-07-31",3.5018,3.5018,3.441,3.441,494676.0],["1992-08-03",3.4258,3.4334,3.3879,3.4183,627435.0],["1992-08-04",3.4334,3.479,3.4031,3.4714,679862.0],["1992-08-05",3.4638,3.4714,3.4486,3.4562,219010.0],["1992-08-06",3.4562,3.4714,3.4334,3.4562,176730.0],["1992-08-07",3.4486,3.5018,3.4334,3.4638,538647.0],["1992-08-10",3.441,3.4562,3.441,3.4486,372064.0],["1992-08-11",3.4486,3.4486,3.3879,3.4486,435484.0],["1992-08-12",3.4486,3.4714,3.441,3.4638,310335.0],["1992-08-13",3.479,3.5398,3.479,3.5322,646884.0],["1992-08-14",3.5398,3.5626,3.5398,3.5626,146289.0],["1992-08-17",3.5702,3.6082,3.5702,3.5854,785562.0],["1992-08-18",3.5854,3.593,3.5778,3.5854,403351.0],["1992-08-19",3.5854,3.5854,3.5246,3.5246,819386.0],["1992-08-20",3.5359,3.5359,3.4669,3.4976,913248.0],["1992-08-21",3.4976,3.5129,3.4823,3.4823,821923.0],["1992-08-24",3.4746,3.4823,3.4669,3.4746,147980.0],["1992-08-25",3.4746,3.5206,3.4669,3.5206,351770.0],["1992-08-26",3.5206,3.5743,3.5129,3.5666,1286158.0],["1992-08-27",3.5743,3.6126,3.5743,3.6126,314563.0],["1992-08-28",3.6127,3.6127,3.582,3.5896,103163.0],["1992-08-31",3.5896,3.5896,3.5513,3.5513,508206.0],["1992-09-01",3.5513,3.5666,3.5436,3.559,326402.0],["1992-09-02",3.559,3.5973,3.5436,3.5896,431256.0],["1992-09-03",3.582,3.605,3.5513,3.5513,465080.0],["1992-09-04",3.559,3.559,3.5513,3.5513,265518.0],["1992-09-08",3.5513,3.5743,3.5513,3.5513,158973.0],["1992-09-09",3.5513,3.5513,3.5436,3.5513,300188.0],["1992-09-10",3.559,3.605,3.5513,3.5973,795710.0],["1992-09-11",3.605,3.605,3.559,3.559,938616.0],["1992-09-14",3.5896,3.605,3.582,3.605,1203289.0],["1992-09-15",3.605,3.605,3.559,3.582,580082.0],["1992-09-16",3.5666,3.5973,3.559,3.5896,251143.0],["1992-09-17",3.582,3.6126,3.582,3.605,501441.0],["1992-09-18",3.6203,3.628,3.5973,3.6126,449859.0],["1992-09-21",3.605,3.6126,3.582,3.582,242687.0],["1992-09-22",3.5666,3.5666,3.5436,3.5513,323865.0],["1992-09-23",3.5436,3.5513,3.4899,3.5053,385594.0],["1992-09-24",3.5206,3.5283,3.4976,3.5283,578390.0],["1992-09-25",3.5283,3.559,3.5283,3.5513,917476.0],["1992-09-28",3.5359,3.5973,3.5359,3.5973,343314.0],["1992-09-29",3.5973,3.605,3.582,3.5896,1413843.0],["1992-09-30",3.5896,3.605,3.5896,3.5973,572471.0],["1992-10-01",3.6126,3.6433,3.6126,3.6357,624053.0],["1992-10-02",3.628,3.6357,3.6127,3.628,206326.0],["1992-10-05",3.6127,3.6203,3.5283,3.6203,1405387.0],["1992-10-06",3.605,3.6126,3.5743,3.582,559787.0],["1992-10-07",3.5743,3.5743,3.5359,3.5436,648575.0],["1992-10-08",3.559,3.5743,3.5436,3.5743,339931.0],["1992-10-09",3.5666,3.5973,3.5666,3.5973,269746.0],["1992-10-12",3.5973,3.6203,3.5973,3.6203,291732.0],["1992-10-13",3.6357,3.674,3.628,3.651,372064.0],["1992-10-14",3.6433,3.6433,3.6203,3.628,279894.0],["1992-10-15",3.6126,3.6357,3.582,3.6357,355998.0],["1992-10-16",3.6357,3.6433,3.6126,3.6357,480301.0],["1992-10-19",3.628,3.674,3.6203,3.6663,613060.0],["1992-10-20",3.674,3.674,3.6587,3.674,380520.0],["1992-10-21",3.674,3.674,3.6663,3.674,176730.0],["1992-10-22",3.674,3.7047,3.674,3.697,491294.0],["1992-10-23",3.697,3.7047,3.6893,3.697,490448.0],["1992-10-26",3.6893,3.7047,3.6587,3.7047,306107.0],["1992-10-27",3.6894,3.697,3.6817,3.6894,309490.0],["1992-10-28",3.6893,3.6893,3.6663,3.6817,681554.0],["1992-10-29",3.6663,3.6817,3.6663,3.674,405042.0],["1992-10-30",3.6663,3.674,3.6433,3.6663,311181.0],["1992-11-02",3.651,3.7277,3.651,3.7277,643502.0],["1992-11-03",3.743,3.7891,3.743,3.7814,914094.0],["1992-11-04",3.7967,3.8197,3.7967,3.8121,473536.0],["1992-11-05",3.8044,3.8044,3.7891,3.7891,153899.0],["1992-11-06",3.7737,3.7967,3.7661,3.7737,409270.0],["1992-11-09",3.7507,3.7661,3.7354,3.7354,379674.0],["1992-11-10",3.743,3.743,3.6817,3.6894,452396.0],["1992-11-11",3.6893,3.7277,3.6893,3.7047,253680.0],["1992-11-12",3.7124,3.72,3.697,3.7124,161510.0],["1992-11-13",3.7277,3.7277,3.7124,3.72,290041.0],["1992-11-16",3.7047,3.7354,3.7047,3.72,447322.0],["1992-11-17",3.7124,3.72,3.6587,3.6663,243533.0],["1992-11-18",3.674,3.7124,3.674,3.7047,372064.0],["1992-11-19",3.7084,3.7316,3.7007,3.7162,321328.0],["1992-11-20",3.7316,3.7316,3.7084,3.7162,369527.0],["1992-11-23",3.7162,3.7316,3.7007,3.7162,283276.0],["1992-11-24",3.7162,3.7239,3.7007,3.7162,898027.0],["1992-11-25",3.7316,3.7549,3.7316,3.7471,805857.0],["1992-11-27",3.7549,3.7781,3.7549,3.7781,445631.0],["1992-11-30",3.7626,3.7703,3.7471,3.7549,512434.0],["1992-12-01",3.7394,3.7394,3.6774,3.6774,308644.0],["1992-12-02",3.6929,3.7084,3.6929,3.7084,271438.0],["1992-12-03",3.7084,3.7316,3.7084,3.7239,514970.0],["1992-12-04",3.7316,3.7394,3.7239,3.7316,1419762.0],["1992-12-07",3.7007,3.7703,3.7007,3.7626,1604103.0],["1992-12-08",3.7471,3.7858,3.7471,3.7858,871814.0],["1992-12-09",3.7858,3.8323,3.7781,3.8013,806702.0],["1992-12-10",3.7936,3.8091,3.7858,3.8091,491294.0],["1992-12-11",3.8091,3.8555,3.8091,3.8555,476918.0],["1992-12-14",3.84,3.871,3.8323,3.8555,316254.0],["1992-12-15",3.8555,3.8555,3.8168,3.8245,569934.0],["1992-12-16",3.8245,3.8323,3.8013,3.8013,488757.0],["1992-12-17",3.8013,3.8168,3.7781,3.8168,462543.0],["1992-12-18",3.84,3.9097,3.8323,3.8787,1353806.0],["1992-12-21",3.871,3.8787,3.84,3.8478,361071.0],["1992-12-22",3.8632,3.8632,3.8245,3.8632,649421.0],["1992-12-23",3.871,3.902,3.8632,3.8942,285813.0],["1992-12-24",3.8942,3.9097,3.8942,3.9097,44817.0],["1992-12-28",3.9097,3.9097,3.8942,3.9097,189414.0],["1992-12-29",3.9097,3.9174,3.8787,3.8787,372910.0],["1992-12-30",3.8865,3.8865,3.8168,3.8245,257062.0],["1992-12-31",3.8323,3.84,3.8013,3.8013,258754.0],["1993-01-04",3.7858,3.8013,3.7471,3.7703,613906.0],["1993-01-05",3.7858,3.7858,3.7084,3.7781,1116192.0],["1993-01-06",3.7781,3.7781,3.7549,3.7549,287504.0],["1993-01-07",3.7703,3.7703,3.7316,3.7316,1057846.0],["1993-01-08",3.7471,3.7471,3.7007,3.7162,719606.0],["1993-01-11",3.7162,3.7394,3.7162,3.7162,286658.0],["1993-01-12",3.7161,3.7471,3.7161,3.7394,438866.0],["1993-01-13",3.7549,3.7549,3.7394,3.7471,157282.0],["1993-01-14",3.7471,3.7626,3.7394,3.7471,770342.0],["1993-01-15",3.7471,3.7781,3.7394,3.7471,478610.0],["1993-01-18",3.7549,3.8013,3.7549,3.7936,554714.0],["1993-01-19",3.7936,3.8091,3.7858,3.8091,241842.0],["1993-01-20",3.8245,3.8245,3.7703,3.7703,131914.0],["1993-01-21",3.7703,3.7781,3.7626,3.7781,473536.0],["1993-01-22",3.7781,3.7936,3.7781,3.7781,155590.0],["1993-01-25",3.7781,3.8245,3.7781,3.8245,1990542.0],["1993-01-26",3.8168,3.9097,3.8091,3.8632,631663.0],["1993-01-27",3.8632,3.871,3.8478,3.8478,169120.0],["1993-01-28",3.84,3.8478,3.8168,3.8168,382211.0],["1993-01-29",3.8245,3.8245,3.8091,3.8091,185186.0],["1993-02-01",3.8091,3.8478,3.8091,3.84,351770.0],["1993-02-02",3.8323,3.8942,3.8323,3.8942,347542.0],["1993-02-03",3.9097,3.9562,3.8865,3.9097,1010492.0],["1993-02-04",3.9407,3.9562,3.8478,3.8478,1128876.0],["1993-02-05",3.8478,3.8632,3.8245,3.8323,717069.0],["1993-02-08",3.84,3.84,3.8245,3.8245,568243.0],["1993-02-09",3.8091,3.8245,3.7626,3.7626,459161.0],["1993-02-10",3.7626,3.8013,3.7626,3.7936,376292.0],["1993-02-11",3.8013,3.8168,3.7781,3.7781,577545.0],["1993-02-12",3.7703,3.7703,3.7471,3.7626,379674.0],["1993-02-16",3.7471,3.7549,3.6929,3.7316,607141.0],["1993-02-17",3.7239,3.7239,3.6542,3.6774,1039242.0],["1993-02-18",3.6896,3.7053,3.6193,3.6427,807548.0],["1993-02-19",3.6271,3.674,3.6271,3.6505,793173.0],["1993-02-22",3.6349,3.6349,3.5333,3.6036,1818040.0],["1993-02-23",3.6193,3.6505,3.5958,3.6505,698466.0],["1993-02-24",3.6584,3.7209,3.6584,3.7053,1095898.0],["1993-02-25",3.6896,3.6896,3.6584,3.6896,728062.0],["1993-02-26",3.674,3.7287,3.674,3.6818,646038.0],["1993-03-01",3.6896,3.7131,3.6896,3.7131,776261.0],["1993-03-02",3.6975,3.7365,3.6975,3.7287,510742.0],["1993-03-03",3.7522,3.7522,3.7287,3.7365,604604.0],["1993-03-04",3.7444,3.7444,3.674,3.6975,839681.0],["1993-03-05",3.6975,3.7053,3.6584,3.6896,1046007.0],["1993-03-08",3.6975,3.7991,3.6896,3.7991,1523771.0],["1993-03-09",3.7991,3.8147,3.7678,3.7991,684090.0],["1993-03-10",3.7834,3.7913,3.76,3.7756,281585.0],["1993-03-11",3.7756,3.7756,3.7365,3.7522,1058691.0],["1993-03-12",3.7365,3.7913,3.7365,3.7678,449014.0],["1993-03-15",3.7522,3.8303,3.7522,3.8303,944535.0],["1993-03-16",3.8382,3.8538,3.8225,3.8538,546258.0],["1993-03-17",3.846,3.8616,3.8225,3.8538,607141.0],["1993-03-18",3.8616,3.9241,3.8616,3.9241,528500.0],["1993-03-19",3.9398,3.9554,3.9007,3.9007,878578.0],["1993-03-22",3.8851,3.8851,3.8538,3.8538,380520.0],["1993-03-23",3.8538,3.8616,3.8147,3.8303,361917.0],["1993-03-24",3.8147,3.9007,3.8147,3.8851,407579.0],["1993-03-25",3.8929,3.9476,3.8851,3.9241,371218.0],["1993-03-26",3.932,3.9398,3.9085,3.9085,416035.0],["1993-03-29",3.9163,3.9241,3.8851,3.8929,357689.0],["1993-03-30",3.8929,3.9007,3.8772,3.9007,183495.0],["1993-03-31",3.9163,3.971,3.9163,3.971,511588.0],["1993-04-01",3.971,4.0258,3.971,3.9945,592766.0],["1993-04-02",3.9789,3.9867,3.9554,3.971,432102.0],["1993-04-05",3.9554,3.9554,3.932,3.932,375446.0],["1993-04-06",3.932,3.932,3.9085,3.932,542030.0],["1993-04-07",3.9163,3.932,3.9163,3.932,221547.0],["1993-04-08",3.9398,3.9632,3.9163,3.9632,802474.0],["1993-04-12",3.9398,3.9789,3.9241,3.9476,1298842.0],["1993-04-13",3.932,3.9554,3.9241,3.9241,370373.0],["1993-04-14",3.9241,3.9476,3.9241,3.9241,1073066.0],["1993-04-15",3.9241,3.932,3.9007,3.9007,264673.0],["1993-04-16",3.9085,3.971,3.9007,3.9554,407579.0],["1993-04-19",3.9398,3.9632,3.9007,3.9241,487911.0],["1993-04-20",3.9085,3.932,3.9085,3.9241,439712.0],["1993-04-21",3.9163,3.9398,3.9007,3.9007,1292922.0],["1993-04-22",3.8929,3.8929,3.8772,3.8772,232540.0],["1993-04-23",3.8616,3.8616,3.8303,3.8303,346696.0],["1993-04-26",3.8303,3.8616,3.8303,3.8616,207172.0],["1993-04-27",3.8538,3.8694,3.8538,3.8538,409270.0],["1993-04-28",3.846,3.8616,3.8303,3.846,361917.0],["1993-04-29",3.8616,3.8694,3.8382,3.8538,168274.0],["1993-04-30",3.8538,3.8538,3.7991,3.8069,551331.0],["1993-05-03",3.8069,3.8147,3.7522,3.8147,532728.0],["1993-05-04",3.8225,3.8382,3.7913,3.7913,618979.0],["1993-05-05",3.7913,3.7913,3.7444,3.7522,427028.0],["1993-05-06",3.7444,3.7444,3.7053,3.7053,1265863.0],["1993-05-07",3.7053,3.7209,3.6662,3.674,1048544.0],["1993-05-10",3.6896,3.7287,3.6896,3.7053,596994.0],["1993-05-11",3.7209,3.7365,3.6975,3.7365,267210.0],["1993-05-12",3.7131,3.7365,3.7131,3.7365,559787.0],["1993-05-13",3.7522,3.7522,3.7131,3.7287,644347.0],["1993-05-14",3.7287,3.7365,3.6896,3.6975,774570.0],["1993-05-17",3.6975,3.7131,3.6896,3.7053,194488.0],["1993-05-18",3.6896,3.6975,3.6662,3.6662,323019.0],["1993-05-19",3.6662,3.6662,3.6193,3.6584,814313.0],["1993-05-20",3.6786,3.6865,3.647,3.6707,668024.0],["1993-05-21",3.647,3.6707,3.6233,3.6312,770342.0],["1993-05-24",3.6312,3.647,3.5681,3.647,1236267.0],["1993-05-25",3.647,3.6549,3.6312,3.647,528500.0],["1993-05-26",3.6549,3.7023,3.6312,3.7023,419418.0],["1993-05-27",3.7101,3.7101,3.6707,3.6786,520890.0],["1993-05-28",3.6549,3.6707,3.6549,3.6628,494676.0],["1993-06-01",3.6628,3.6707,3.6391,3.6628,325556.0],["1993-06-02",3.6628,3.7023,3.6628,3.6944,577545.0],["1993-06-03",3.6786,3.6786,3.6628,3.6786,141215.0],["1993-06-04",3.6707,3.6786,3.647,3.6628,266364.0],["1993-06-07",3.6628,3.6628,3.6075,3.6233,732290.0],["1993-06-08",3.6233,3.6233,3.5365,3.5365,1098434.0],["1993-06-09",3.5444,3.5681,3.4891,3.4891,806702.0],["1993-06-10",3.4891,3.5365,3.4891,3.5286,558096.0],["1993-06-11",3.5128,3.5523,3.5128,3.5523,761040.0],["1993-06-14",3.5444,3.6233,3.5444,3.6075,378829.0],["1993-06-15",3.6075,3.6391,3.5996,3.6391,1146634.0],["1993-06-16",3.6233,3.6549,3.6233,3.647,278202.0],["1993-06-17",3.6549,3.6786,3.6549,3.6707,1098434.0],["1993-06-18",3.6549,3.6707,3.647,3.6628,1122111.0],["1993-06-21",3.6628,3.7102,3.6628,3.7023,342468.0],["1993-06-22",3.7023,3.7023,3.6549,3.6786,410962.0],["1993-06-23",3.6865,3.7023,3.6786,3.6786,495522.0],["1993-06-24",3.6628,3.7102,3.6549,3.7023,1234576.0],["1993-06-25",3.7023,3.7338,3.6865,3.7259,306953.0],["1993-06-28",3.7259,3.7338,3.718,3.7259,1243032.0],["1993-06-29",3.7259,3.7338,3.7101,3.7259,491294.0],["1993-06-30",3.7259,3.7338,3.718,3.7259,131914.0],["1993-07-01",3.7259,3.7259,3.7102,3.718,834607.0],["1993-07-02",3.7259,3.7259,3.7102,3.7102,350924.0],["1993-07-06",3.7101,3.7259,3.6865,3.6865,348387.0],["1993-07-07",3.6865,3.718,3.6865,3.7102,142061.0],["1993-07-08",3.7259,3.7338,3.7101,3.7259,1089133.0],["1993-07-09",3.7259,3.7575,3.718,3.7417,604604.0],["1993-07-12",3.7338,3.7338,3.7102,3.718,487066.0],["1993-07-13",3.7102,3.7575,3.7102,3.7496,1756311.0],["1993-07-14",3.7575,3.8049,3.7575,3.7733,445631.0],["1993-07-15",3.7733,3.7733,3.7259,3.7575,571626.0],["1993-07-16",3.7654,3.7654,3.7338,3.7654,1189759.0],["1993-07-19",3.7733,3.8443,3.7733,3.7891,1173693.0],["1993-07-20",3.8522,3.8996,3.8365,3.8917,3898216.0],["1993-07-21",3.8838,3.9075,3.8601,3.8996,1759694.0],["1993-07-22",3.8838,3.9154,3.8838,3.8996,2968056.0],["1993-07-23",3.8917,3.9075,3.8917,3.9075,159818.0],["1993-07-26",3.8996,3.9628,3.8996,3.9628,511588.0],["1993-07-27",3.9628,3.9864,3.9549,3.9864,450705.0],["1993-07-28",3.9943,4.1285,3.9785,4.0891,2537646.0],["1993-07-29",4.097,4.168,4.097,4.1285,2660258.0],["1993-07-30",4.1285,4.2311,4.1206,4.1285,974977.0],["1993-08-02",4.1048,4.1522,4.1048,4.1443,777952.0],["1993-08-03",4.1443,4.1522,4.1206,4.1285,652803.0],["1993-08-04",4.1364,4.1522,4.1206,4.1285,815158.0],["1993-08-05",4.1364,4.1364,4.0417,4.0891,1583809.0],["1993-08-06",4.0891,4.1364,4.0733,4.1364,1713186.0],["1993-08-09",4.1364,4.1996,4.1364,4.1917,2180802.0],["1993-08-10",4.1917,4.1917,4.1522,4.168,1103508.0],["1993-08-11",4.168,4.168,4.1443,4.1601,1432446.0],["1993-08-12",4.1601,4.1759,4.1522,4.1759,1883151.0],["1993-08-13",4.1759,4.1759,4.1522,4.1601,289195.0],["1993-08-16",4.1601,4.1838,4.1522,4.1522,676480.0],["1993-08-17",4.1601,4.2627,4.1522,4.2548,1416380.0],["1993-08-18",4.2627,4.4127,4.2627,4.3575,3208206.0],["1993-08-19",4.3575,4.4127,4.3022,4.3969,898873.0],["1993-08-20",4.4093,4.4253,4.3695,4.3855,2382901.0],["1993-08-23",4.3616,4.4253,4.3457,4.4173,1616787.0],["1993-08-24",4.4173,4.4412,4.3934,4.4173,1352114.0],["1993-08-25",4.4173,4.4173,4.3616,4.4014,635891.0],["1993-08-26",4.4093,4.4253,4.3855,4.3934,3674978.0],["1993-08-27",4.4014,4.4173,4.3695,4.4173,421954.0],["1993-08-30",4.4253,4.4253,4.3775,4.3855,238459.0],["1993-08-31",4.3855,4.4093,4.3695,4.3775,1706421.0],["1993-09-01",4.3695,4.4332,4.3695,4.4173,917476.0],["1993-09-02",4.4173,4.4173,4.3855,4.4093,751738.0],["1993-09-03",4.4014,4.4173,4.3855,4.3934,2260289.0],["1993-09-07",4.3775,4.4014,4.3616,4.3695,848137.0],["1993-09-08",4.3457,4.3457,4.2342,4.282,1571970.0],["1993-09-09",4.282,4.3138,4.2422,4.2502,1065456.0],["1993-09-10",4.2661,4.274,4.2502,4.2581,1190605.0],["1993-09-13",4.2661,4.282,4.2502,4.2581,760194.0],["1993-09-14",4.2581,4.2661,4.2502,4.2661,576699.0],["1993-09-15",4.2342,4.2661,4.2183,4.2661,663796.0],["1993-09-16",4.2661,4.29,4.2581,4.2661,971594.0],["1993-09-17",4.1865,4.2422,4.1865,4.2422,1883997.0],["1993-09-20",4.2342,4.2581,4.2263,4.2422,430410.0],["1993-09-21",4.2502,4.274,4.1706,4.1785,1470498.0],["1993-09-22",4.2024,4.2422,4.2024,4.2422,1127185.0],["1993-09-23",4.2422,4.2581,4.2422,4.2581,676480.0],["1993-09-24",4.2581,4.3377,4.2581,4.3377,1419762.0],["1993-09-27",4.3377,4.3775,4.3377,4.3536,743282.0],["1993-09-28",4.3616,4.3616,4.3457,4.3536,507360.0],["1993-09-29",4.3457,4.3536,4.3297,4.3297,384748.0],["1993-09-30",4.3218,4.3536,4.2979,4.3138,613060.0],["1993-10-01",4.3138,4.3218,4.2979,4.3138,813467.0],["1993-10-04",4.3138,4.3695,4.3138,4.3616,865894.0],["1993-10-05",4.3616,4.4253,4.3616,4.4093,1996462.0],["1993-10-06",4.3934,4.4253,4.3695,4.3775,541184.0],["1993-10-07",4.3775,4.3934,4.3297,4.3297,718760.0],["1993-10-08",4.3297,4.3297,4.2661,4.3138,606295.0],["1993-10-11",4.3138,4.3616,4.3138,4.3616,499750.0],["1993-10-12",4.3536,4.3616,4.3138,4.3536,1317445.0],["1993-10-13",4.3457,4.3855,4.3297,4.3855,1387630.0],["1993-10-14",4.3934,4.4651,4.3775,4.4651,1210054.0],["1993-10-15",4.5208,4.6481,4.5128,4.5765,3190449.0],["1993-10-18",4.5765,4.6402,4.5765,4.5924,2387129.0],["1993-10-19",4.5765,4.5765,4.4412,4.4491,1995616.0],["1993-10-20",4.473,4.4969,4.4571,4.4571,2208707.0],["1993-10-21",4.481,4.4969,4.4651,4.481,917476.0],["1993-10-22",4.4889,4.6083,4.473,4.5924,1466270.0],["1993-10-25",4.5844,4.5844,4.5367,4.5685,859130.0],["1993-10-26",4.5606,4.5606,4.4969,4.5128,1100971.0],["1993-10-27",4.5128,4.5208,4.4969,4.5048,1612559.0],["1993-10-28",4.5208,4.7038,4.5208,4.6402,1342813.0],["1993-10-29",4.6402,4.7675,4.6402,4.7277,1780834.0],["1993-11-01",4.7277,4.7595,4.7118,4.7436,1292077.0],["1993-11-02",4.7516,4.7914,4.7436,4.7675,1631162.0],["1993-11-03",4.7675,4.7675,4.6561,4.6799,1725870.0],["1993-11-04",4.6481,4.6561,4.5685,4.5844,999499.0],["1993-11-05",4.5844,4.6004,4.5287,4.5367,947072.0],["1993-11-08",4.5446,4.5446,4.4889,4.4889,1016411.0],["1993-11-09",4.5048,4.5367,4.4969,4.4969,3193831.0],["1993-11-10",4.4969,4.5048,4.4412,4.4571,1393549.0],["1993-11-11",4.4571,4.4889,4.4014,4.4014,728062.0],["1993-11-12",4.4173,4.4253,4.3775,4.4173,1226966.0],["1993-11-15",4.4412,4.4412,4.3934,4.4093,683245.0],["1993-11-16",4.4093,4.4093,4.3297,4.3775,1013874.0],["1993-11-17",4.4173,4.4571,4.3775,4.4571,1743627.0],["1993-11-18",4.4412,4.473,4.4014,4.4173,762731.0],["1993-11-19",4.3977,4.4057,4.3897,4.3977,1520389.0],["1993-11-22",4.3897,4.494,4.3817,4.4298,1108582.0],["1993-11-23",4.4298,4.4459,4.3977,4.4218,852365.0],["1993-11-24",4.4378,4.494,4.4298,4.478,923395.0],["1993-11-26",4.478,4.5101,4.478,4.502,449014.0],["1993-11-29",4.502,4.502,4.486,4.494,671406.0],["1993-11-30",4.486,4.486,4.4699,4.478,1526308.0],["1993-12-01",4.494,4.5181,4.4459,4.478,885343.0],["1993-12-02",4.4619,4.4619,4.4298,4.4459,1029095.0],["1993-12-03",4.494,4.5181,4.486,4.494,1762230.0],["1993-12-06",4.478,4.502,4.4619,4.4699,1133104.0],["1993-12-07",4.478,4.478,4.4298,4.4298,639274.0],["1993-12-08",4.4138,4.4138,4.2934,4.3175,1933887.0],["1993-12-09",4.3014,4.3014,4.2533,4.2854,2955372.0],["1993-12-10",4.3014,4.3014,4.2773,4.2854,745819.0],["1993-12-13",4.3014,4.3014,4.2693,4.2934,613060.0],["1993-12-14",4.2854,4.2934,4.2613,4.2854,514970.0],["1993-12-15",4.2854,4.2854,4.2613,4.2693,1252334.0],["1993-12-16",4.2773,4.2854,4.2452,4.2613,693392.0],["1993-12-17",4.2533,4.2613,4.2372,4.2452,1422299.0],["1993-12-20",4.2533,4.2693,4.2212,4.2533,3483872.0],["1993-12-21",4.2693,4.3255,4.2372,4.3014,1659913.0],["1993-12-22",4.3014,4.3175,4.3014,4.3175,889571.0],["1993-12-23",4.3175,4.3175,4.2934,4.3175,880270.0],["1993-12-27",4.3255,4.3255,4.2934,4.3094,682399.0],["1993-12-28",4.3094,4.3255,4.2773,4.3175,671406.0],["1993-12-29",4.3094,4.3175,4.2934,4.3094,981742.0],["1993-12-30",4.3014,4.3255,4.3014,4.3175,354306.0],["1993-12-31",4.3175,4.3897,4.3175,4.3415,501441.0],["1994-01-03",4.3335,4.3977,4.3255,4.3335,1177075.0],["1994-01-04",4.3014,4.3255,4.2452,4.2693,733135.0],["1994-01-05",4.3014,4.3094,4.2854,4.3094,1442594.0],["1994-01-06",4.3977,4.4218,4.3656,4.4218,1024022.0],["1994-01-07",4.4218,4.5101,4.4218,4.4699,2707611.0],["1994-01-10",4.4539,4.5823,4.4539,4.5341,1911902.0],["1994-01-11",4.5181,4.5181,4.4459,4.4539,869277.0],["1994-01-12",4.4699,4.4699,4.4298,4.4459,959756.0],["1994-01-13",4.4619,4.4619,4.4298,4.4378,909866.0],["1994-01-14",4.4459,4.4699,4.4378,4.4378,1101817.0],["1994-01-17",4.4378,4.4378,4.3977,4.4138,613060.0],["1994-01-18",4.4138,4.4378,4.3977,4.4138,917476.0],["1994-01-19",4.4298,4.4298,4.3736,4.3897,1049390.0],["1994-01-20",4.3736,4.3736,4.2693,4.3014,1758848.0],["1994-01-21",4.2854,4.3255,4.2854,4.3094,1920358.0],["1994-01-24",4.3335,4.3736,4.3335,4.3736,1378328.0],["1994-01-25",4.3576,4.3576,4.3255,4.3335,605450.0],["1994-01-26",4.3496,4.3656,4.3415,4.3656,790636.0],["1994-01-27",4.3817,4.3897,4.3496,4.3736,670561.0],["1994-01-28",4.3977,4.4298,4.3415,4.4298,1049390.0],["1994-01-31",4.4138,4.4619,4.3977,4.4459,577545.0],["1994-02-01",4.4539,4.4699,4.4459,4.4539,698466.0],["1994-02-02",4.4699,4.4699,4.4057,4.4459,624053.0],["1994-02-03",4.4459,4.4539,4.3897,4.4298,1112810.0],["1994-02-04",4.4539,4.478,4.3576,4.3576,1967711.0],["1994-02-07",4.3335,4.3817,4.3094,4.3656,613060.0],["1994-02-08",4.3736,4.3817,4.3576,4.3736,400814.0],["1994-02-09",4.3817,4.4138,4.3736,4.4138,1134795.0],["1994-02-10",4.4298,4.4459,4.4218,4.4459,713686.0],["1994-02-11",4.4298,4.4619,4.4218,4.4539,618134.0],["1994-02-14",4.4699,4.486,4.4699,4.486,577545.0],["1994-02-15",4.494,4.502,4.4699,4.478,655340.0],["1994-02-16",4.494,4.5261,4.494,4.502,1237958.0],["1994-02-17",4.5234,4.5234,4.491,4.5072,1665832.0],["1994-02-18",4.5153,4.5315,4.491,4.5072,2746509.0],["1994-02-22",4.5072,4.5234,4.4991,4.5153,1140714.0],["1994-02-23",4.5234,4.5396,4.5153,4.5234,1046007.0],["1994-02-24",4.5234,4.5558,4.5234,4.5315,928469.0],["1994-02-25",4.5396,4.5477,4.5234,4.5477,277357.0],["1994-02-28",4.5639,4.58,4.5558,4.5639,547103.0],["1994-03-01",4.58,4.58,4.5396,4.5639,377983.0],["1994-03-02",4.4668,4.5153,4.4668,4.5153,1009646.0],["1994-03-03",4.5396,4.5558,4.5315,4.5477,1067147.0],["1994-03-04",4.5558,4.5558,4.5315,4.5477,276511.0],["1994-03-07",4.5477,4.5558,4.5153,4.5396,838835.0],["1994-03-08",4.5558,4.5962,4.5477,4.58,664642.0],["1994-03-09",4.6124,4.6286,4.58,4.6124,2348231.0],["1994-03-10",4.6124,4.6124,4.572,4.5881,2004918.0],["1994-03-11",4.5881,4.5881,4.5558,4.5881,498904.0],["1994-03-14",4.5881,4.6286,4.572,4.6205,542030.0],["1994-03-15",4.6286,4.6286,4.5881,4.5962,1616787.0],["1994-03-16",4.5962,4.6205,4.572,4.6205,597839.0],["1994-03-17",4.6124,4.7257,4.6124,4.7257,1153398.0],["1994-03-18",4.6933,4.6933,4.6367,4.6529,2060727.0],["1994-03-21",4.6448,4.6448,4.572,4.6043,523426.0],["1994-03-22",4.5962,4.6124,4.5315,4.5315,1276856.0],["1994-03-23",4.5477,4.5881,4.5396,4.5558,736518.0],["1994-03-24",4.572,4.572,4.5153,4.5315,761040.0],["1994-03-25",4.5315,4.5639,4.5234,4.5315,394050.0],["1994-03-28",4.5558,4.58,4.5396,4.5477,963138.0],["1994-03-29",4.5639,4.58,4.4749,4.4749,592766.0],["1994-03-30",4.4587,4.4587,4.3211,4.3373,1325055.0],["1994-03-31",4.3373,4.3373,4.1755,4.2321,1857783.0],["1994-04-04",4.1674,4.2078,4.046,4.1026,1303070.0],["1994-04-05",4.1593,4.1997,4.1593,4.1835,2161354.0],["1994-04-06",4.1916,4.2159,4.1835,4.2078,1628626.0],["1994-04-07",4.224,4.224,4.1997,4.2078,1002882.0],["1994-04-08",4.224,4.2806,4.224,4.2806,1078986.0],["1994-04-11",4.2806,4.4182,4.2806,4.402,1386784.0],["1994-04-12",4.3858,4.4506,4.3535,4.3939,1224429.0],["1994-04-13",4.4101,4.4182,4.3373,4.3697,1245569.0],["1994-04-14",4.3616,4.3616,4.3292,4.3373,231694.0],["1994-04-15",4.3373,4.3373,4.2968,4.2968,972440.0],["1994-04-18",4.3049,4.3535,4.1997,4.2078,1160163.0],["1994-04-19",4.2078,4.2645,4.1916,4.2321,663796.0],["1994-04-20",4.2321,4.2321,4.1674,4.1835,1725024.0],["1994-04-21",4.1916,4.1916,4.1431,4.1674,2204479.0],["1994-04-22",4.1835,4.2159,4.1431,4.2159,917476.0],["1994-04-25",4.1997,4.3049,4.1674,4.2887,827842.0],["1994-04-26",4.2806,4.2887,4.2402,4.2564,733981.0],["1994-04-28",4.2402,4.2402,4.2078,4.2078,910711.0],["1994-04-29",4.224,4.2402,4.2159,4.2159,1159318.0],["1994-05-02",4.2321,4.2321,4.1997,4.2078,1221892.0],["1994-05-03",4.1997,4.2078,4.1755,4.1997,953837.0],["1994-05-04",4.1916,4.3292,4.1916,4.3292,1677670.0],["1994-05-05",4.3211,4.3211,4.2806,4.313,483683.0],["1994-05-06",4.3049,4.3049,4.2402,4.2726,738209.0],["1994-05-09",4.2564,4.2726,4.2402,4.2645,291732.0],["1994-05-10",4.2645,4.2726,4.224,4.2402,1090824.0],["1994-05-11",4.224,4.2806,4.224,4.224,1059537.0],["1994-05-12",4.2321,4.2321,4.1916,4.1916,370373.0],["1994-05-13",4.1916,4.224,4.1916,4.2078,378829.0],["1994-05-16",4.2078,4.224,4.2078,4.2159,155590.0],["1994-05-17",4.2078,4.2321,4.1835,4.2159,768650.0],["1994-05-18",4.2159,4.2887,4.2159,4.2806,652803.0],["1994-05-19",4.2807,4.2968,4.2645,4.2968,656186.0],["1994-05-20",4.3102,4.3347,4.2939,4.3347,801629.0],["1994-05-23",4.3184,4.3265,4.2939,4.3265,1119574.0],["1994-05-24",4.3265,4.351,4.3265,4.3265,503132.0],["1994-05-25",4.3184,4.3265,4.3021,4.3265,716223.0],["1994-05-26",4.3265,4.3429,4.2939,4.3184,733135.0],["1994-05-27",4.3102,4.3265,4.2939,4.3265,115002.0],["1994-05-31",4.3184,4.3265,4.3102,4.3102,361917.0],["1994-06-01",4.2939,4.3674,4.2857,4.3347,585155.0],["1994-06-02",4.3429,4.4082,4.3429,4.4082,1927122.0],["1994-06-03",4.4,4.4,4.3755,4.3755,194488.0],["1994-06-06",4.3837,4.4082,4.3755,4.3837,560633.0],["1994-06-07",4.3755,4.4,4.3755,4.3919,586846.0],["1994-06-08",4.3919,4.4245,4.3919,4.4,556405.0],["1994-06-09",4.4163,4.4163,4.3755,4.3919,830379.0],["1994-06-10",4.3837,4.449,4.3837,4.4408,335703.0],["1994-06-13",4.4408,4.4653,4.4408,4.4572,430410.0],["1994-06-14",4.4735,4.5225,4.4735,4.5143,655340.0],["1994-06-15",4.5143,4.5225,4.4816,4.5061,1093361.0],["1994-06-16",4.5143,4.5306,4.5021,4.5225,656186.0],["1994-06-17",4.5388,4.5551,4.5388,4.5551,809239.0],["1994-06-20",4.5388,4.5551,4.5388,4.5551,603758.0],["1994-06-21",4.5551,4.5633,4.5061,4.5061,889571.0],["1994-06-22",4.5143,4.5633,4.5061,4.5143,524272.0],["1994-06-23",4.5143,4.5388,4.5061,4.5306,903101.0],["1994-06-24",4.5143,4.5633,4.4653,4.4653,1067147.0],["1994-06-27",4.449,4.4898,4.4327,4.4816,508206.0],["1994-06-28",4.449,4.449,4.4,4.4082,1690354.0],["1994-06-29",4.4163,4.4572,4.4163,4.4163,1029095.0],["1994-06-30",4.4327,4.4327,4.3429,4.3429,564861.0],["1994-07-01",4.351,4.4327,4.3347,4.3592,937770.0],["1994-07-05",4.3674,4.4408,4.351,4.4327,481992.0],["1994-07-06",4.4327,4.4572,4.4082,4.4327,224084.0],["1994-07-07",4.4408,4.4408,4.4082,4.4163,442249.0],["1994-07-08",4.4,4.4327,4.4,4.4163,256217.0],["1994-07-11",4.4245,4.4245,4.3837,4.3837,803320.0],["1994-07-12",4.3919,4.4816,4.3837,4.4735,292578.0],["1994-07-13",4.4816,4.547,4.4816,4.547,1172847.0],["1994-07-14",4.547,4.6041,4.547,4.5878,2838679.0],["1994-07-15",4.5878,4.6123,4.5878,4.6123,553022.0],["1994-07-18",4.6204,4.6204,4.5878,4.6041,1479800.0],["1994-07-19",4.6041,4.6368,4.5878,4.6123,450705.0],["1994-07-20",4.6204,4.6286,4.5388,4.547,595302.0],["1994-07-21",4.547,4.547,4.4898,4.498,1122111.0],["1994-07-22",4.5061,4.5225,4.498,4.5143,567398.0],["1994-07-25",4.5143,4.5714,4.5143,4.5714,323019.0],["1994-07-26",4.5551,4.5633,4.5143,4.547,475227.0],["1994-07-27",4.547,4.5633,4.5306,4.5388,195334.0],["1994-07-28",4.5143,4.547,4.5061,4.5143,1791826.0],["1994-07-29",4.5061,4.5551,4.5061,4.5388,246070.0],["1994-08-01",4.5388,4.5714,4.5388,4.5551,425337.0],["1994-08-02",4.5633,4.5959,4.5551,4.5959,591920.0],["1994-08-03",4.5878,4.5959,4.5714,4.5796,1205826.0],["1994-08-04",4.5796,4.5959,4.5714,4.5714,334858.0],["1994-08-05",4.5633,4.5633,4.5143,4.5143,529346.0],["1994-08-08",4.5225,4.5388,4.5143,4.5225,628281.0],["1994-08-09",4.5225,4.5306,4.5061,4.5061,827842.0],["1994-08-10",4.5225,4.5306,4.5061,4.5061,1095052.0],["1994-08-11",4.5061,4.5143,4.498,4.498,696774.0],["1994-08-12",4.498,4.5306,4.4898,4.5143,506514.0],["1994-08-15",4.5061,4.5143,4.449,4.449,167429.0],["1994-08-16",4.4572,4.5551,4.4572,4.5388,1182149.0],["1994-08-17",4.5388,4.5714,4.5388,4.5551,2480145.0],["1994-08-18",4.5388,4.547,4.5225,4.5306,625744.0],["1994-08-19",4.547,4.547,4.5143,4.5306,829534.0],["1994-08-22",4.5277,4.5359,4.4947,4.4947,572471.0],["1994-08-23",4.4947,4.5441,4.4618,4.5112,2857282.0],["1994-08-24",4.5112,4.5771,4.4947,4.5771,1113655.0],["1994-08-25",4.5771,4.61,4.5771,4.6018,778798.0],["1994-08-26",4.6018,4.6264,4.5935,4.61,552177.0],["1994-08-29",4.6264,4.6264,4.5853,4.5853,496367.0],["1994-08-30",4.5688,4.5853,4.5524,4.5771,420263.0],["1994-08-31",4.5606,4.6018,4.5606,4.5853,542030.0],["1994-09-01",4.5853,4.5935,4.5688,4.5935,402506.0],["1994-09-02",4.6018,4.61,4.5771,4.5853,360226.0],["1994-09-06",4.5935,4.5935,4.5771,4.5853,559787.0],["1994-09-07",4.5853,4.61,4.5771,4.61,535265.0],["1994-09-08",4.6018,4.7335,4.6018,4.7005,2120765.0],["1994-09-09",4.6923,4.8652,4.6923,4.824,2913092.0],["1994-09-12",4.8158,4.824,4.7499,4.7499,1241341.0],["1994-09-13",4.7499,4.7664,4.7499,4.7499,649421.0],["1994-09-14",4.7499,4.7829,4.7335,4.7746,919167.0],["1994-09-15",4.7746,4.8487,4.7746,4.8487,1079831.0],["1994-09-16",4.8405,5.0874,4.8158,5.0381,2975666.0],["1994-09-19",5.0381,5.0381,4.9228,4.9722,1806202.0],["1994-09-20",4.964,4.9969,4.8899,4.8899,1928814.0],["1994-09-21",4.8981,4.8981,4.7582,4.8076,1174538.0],["1994-09-22",4.7993,4.8405,4.7746,4.7746,886189.0],["1994-09-23",4.7829,4.8076,4.7582,4.7829,570780.0],["1994-09-26",4.7829,4.8405,4.7664,4.8405,640119.0],["1994-09-27",4.8569,4.9804,4.8487,4.9557,2234075.0],["1994-09-28",4.964,4.964,4.9146,4.9475,1593110.0],["1994-09-29",4.9475,4.9475,4.8734,4.8734,410116.0],["1994-09-30",4.8569,4.8734,4.8158,4.824,723834.0],["1994-10-03",4.8405,4.8487,4.8076,4.824,888726.0],["1994-10-04",4.8323,4.8734,4.8158,4.8323,958910.0],["1994-10-05",4.8158,4.8158,4.6594,4.7417,2457314.0],["1994-10-06",4.7582,4.824,4.7582,4.7746,1113655.0],["1994-10-07",4.7829,4.8569,4.7829,4.8487,590229.0],["1994-10-10",4.8569,4.8652,4.8405,4.8487,100626.0],["1994-10-11",4.8323,4.8816,4.8323,4.8816,421109.0],["1994-10-12",4.8158,4.8322,4.7911,4.8158,1569434.0],["1994-10-13",4.8323,4.8569,4.8323,4.8405,1445130.0],["1994-10-14",4.824,4.8569,4.8158,4.8569,721297.0],["1994-10-17",4.8569,4.8816,4.8323,4.8652,704385.0],["1994-10-18",4.8569,4.8816,4.8487,4.8734,1262481.0],["1994-10-19",4.8734,4.9063,4.8569,4.8899,652803.0],["1994-10-20",4.8899,4.8981,4.8323,4.8652,473536.0],["1994-10-21",4.8734,4.8899,4.8158,4.824,670561.0],["1994-10-24",4.824,4.8323,4.7746,4.7829,766114.0],["1994-10-25",4.7664,4.8076,4.7664,4.7993,502286.0],["1994-10-26",4.7993,4.7993,4.7746,4.7746,487911.0],["1994-10-27",4.7417,4.7499,4.7005,4.7005,677326.0],["1994-10-28",4.6923,4.7746,4.6841,4.7746,1969402.0],["1994-10-31",4.824,4.9228,4.824,4.9228,914094.0],["1994-11-01",4.8734,4.8899,4.8158,4.8487,947072.0],["1994-11-02",4.8487,4.8569,4.8323,4.8323,1137332.0],["1994-11-03",4.8323,4.8487,4.8076,4.8323,411807.0],["1994-11-04",4.8487,4.8487,4.7499,4.7499,471845.0],["1994-11-07",4.7582,4.7829,4.7499,4.7664,932697.0],["1994-11-08",4.7746,4.8323,4.7582,4.8323,792327.0],["1994-11-09",4.9063,4.9063,4.824,4.8734,1652302.0],["1994-11-10",4.9063,4.9146,4.8076,4.8076,2163890.0],["1994-11-11",4.7911,4.7911,4.6758,4.7088,559787.0],["1994-11-14",4.7252,4.7417,4.7005,4.717,1324210.0],["1994-11-15",4.7335,4.7993,4.717,4.7582,648575.0],["1994-11-16",4.7417,4.7417,4.6676,4.6923,838835.0],["1994-11-17",4.6923,4.7088,4.6594,4.7088,365299.0],["1994-11-18",4.7005,4.7417,4.6923,4.7005,694238.0],["1994-11-21",4.7307,4.739,4.5648,4.598,1310680.0],["1994-11-22",4.598,4.598,4.515,4.515,1185531.0],["1994-11-23",4.4984,4.515,4.4735,4.5067,914939.0],["1994-11-25",4.515,4.5233,4.4901,4.5233,136987.0],["1994-11-28",4.515,4.5316,4.4901,4.5233,268055.0],["1994-11-29",4.5067,4.515,4.4984,4.4984,642656.0],["1994-11-30",4.4901,4.5399,4.4901,4.5067,1126339.0],["1994-12-01",4.515,4.5233,4.4901,4.4901,575854.0],["1994-12-02",4.4735,4.4984,4.4652,4.4735,1143251.0],["1994-12-05",4.4652,4.4735,4.4237,4.432,391513.0],["1994-12-06",4.4154,4.4652,4.4154,4.4486,1171156.0],["1994-12-07",4.4237,4.4652,4.2411,4.3241,7626466.0],["1994-12-08",4.349,4.349,4.2909,4.2992,2300032.0],["1994-12-09",4.349,4.3656,4.3241,4.3573,963984.0],["1994-12-12",4.3573,4.3656,4.3075,4.3158,2113154.0],["1994-12-13",4.3158,4.4569,4.3158,4.4486,1641310.0],["1994-12-14",4.4403,4.4735,4.432,4.4486,643502.0],["1994-12-15",4.4818,4.5482,4.4818,4.5399,1365644.0],["1994-12-16",4.5399,4.5482,4.5233,4.5482,2419262.0],["1994-12-19",4.5648,4.5648,4.5233,4.5316,966521.0],["1994-12-20",4.5233,4.5731,4.5233,4.5482,569089.0],["1994-12-21",4.5648,4.6063,4.5482,4.5731,1019794.0],["1994-12-22",4.5731,4.5731,4.5067,4.5067,786408.0],["1994-12-23",4.5067,4.5067,4.4818,4.4818,552177.0],["1994-12-27",4.4901,4.4901,4.4486,4.4569,460852.0],["1994-12-28",4.4569,4.4735,4.432,4.4735,613060.0],["1994-12-29",4.4735,4.4735,4.4486,4.4652,270592.0],["1994-12-30",4.4735,4.4818,4.4403,4.4403,533574.0],["1995-01-03",4.4403,4.4818,4.432,4.4403,437175.0],["1995-01-04",4.4237,4.432,4.4071,4.4154,742437.0],["1995-01-05",4.4071,4.4237,4.3905,4.4237,488757.0],["1995-01-06",4.4237,4.4403,4.4071,4.4403,1775760.0],["1995-01-09",4.4403,4.4652,4.4237,4.4237,1679362.0],["1995-01-10",4.4237,4.4569,4.3988,4.4071,615597.0],["1995-01-11",4.4071,4.4071,4.3075,4.349,1189759.0],["1995-01-12",4.3656,4.3656,4.3407,4.3573,509897.0],["1995-01-13",4.3656,4.4071,4.349,4.3739,1957564.0],["1995-01-16",4.3905,4.4237,4.3905,4.4154,1138178.0],["1995-01-17",4.3988,4.3988,4.3656,4.3739,2398122.0],["1995-01-18",4.3905,4.3905,4.3158,4.3324,1502631.0],["1995-01-19",4.3158,4.3241,4.2411,4.2411,411807.0],["1995-01-20",4.2411,4.3158,4.2328,4.2992,2621360.0],["1995-01-23",4.2826,4.3241,4.2826,4.3158,1271782.0],["1995-01-24",4.3075,4.3158,4.266,4.266,1040088.0],["1995-01-25",4.2577,4.266,4.2411,4.2577,980896.0],["1995-01-26",4.2743,4.2743,4.2245,4.2577,690010.0],["1995-01-27",4.2743,4.3573,4.2743,4.349,2829378.0],["1995-01-30",4.3324,4.3324,4.2992,4.3241,617288.0],["1995-01-31",4.3407,4.3407,4.2826,4.3158,379674.0],["1995-02-01",4.3324,4.3324,4.2826,4.2826,382211.0],["1995-02-02",4.266,4.3241,4.266,4.2909,528500.0],["1995-02-03",4.3241,4.3241,4.2826,4.2992,1222738.0],["1995-02-06",4.3324,4.4154,4.3324,4.3822,947918.0],["1995-02-07",4.3739,4.4984,4.349,4.4984,1320827.0],["1995-02-08",4.4818,4.5731,4.4818,4.5233,1807893.0],["1995-02-09",4.5233,4.5233,4.4901,4.4901,531882.0],["1995-02-10",4.5067,4.5648,4.4901,4.5648,530191.0],["1995-02-13",4.5482,4.6726,4.5482,4.6561,1333511.0],["1995-02-14",4.6561,4.6727,4.6146,4.6312,600376.0],["1995-02-15",4.6312,4.6395,4.5814,4.6146,980896.0],["1995-02-16",4.6229,4.6478,4.5814,4.6478,754275.0],["1995-02-17",4.6879,4.713,4.6628,4.6628,1046007.0],["1995-02-21",4.6545,4.6545,4.6377,4.6545,460006.0],["1995-02-22",4.6545,4.6963,4.6461,4.6461,438866.0],["1995-02-23",4.6712,4.6712,4.6461,4.6461,520890.0],["1995-02-24",4.6377,4.6544,4.6042,4.6377,534419.0],["1995-02-27",4.6377,4.6545,4.6042,4.6042,270592.0],["1995-02-28",4.6126,4.7382,4.6126,4.7214,1410461.0],["1995-03-01",4.7214,4.7549,4.6712,4.6796,1759694.0],["1995-03-02",4.6796,4.6963,4.6628,4.6963,729753.0],["1995-03-03",4.6796,4.6879,4.6628,4.6879,152208.0],["1995-03-06",4.6712,4.7047,4.6628,4.6879,404197.0],["1995-03-07",4.6879,4.6879,4.6545,4.6628,736518.0],["1995-03-08",4.6796,4.6963,4.6461,4.6879,1196524.0],["1995-03-09",4.6712,4.6712,4.6377,4.6377,799938.0],["1995-03-10",4.6544,4.713,4.6293,4.6879,796555.0],["1995-03-13",4.6879,4.7131,4.6628,4.6712,1537301.0],["1995-03-14",4.6879,4.7465,4.6712,4.6712,1173693.0],["1995-03-15",4.6544,4.7047,4.621,4.6879,392358.0],["1995-03-16",4.7047,4.7549,4.6879,4.7214,490448.0],["1995-03-17",4.7131,4.7131,4.6628,4.7047,1505168.0],["1995-03-20",4.7131,4.7717,4.6963,4.7717,553868.0],["1995-03-21",4.7633,4.8554,4.7549,4.7968,920858.0],["1995-03-22",4.78,4.78,4.7633,4.7717,295960.0],["1995-03-23",4.7717,4.7884,4.7633,4.7717,403351.0],["1995-03-24",4.8051,4.847,4.7968,4.8051,1012183.0],["1995-03-27",4.8219,4.8637,4.8219,4.8554,1229502.0],["1995-03-28",4.8721,4.8721,4.8135,4.8135,428719.0],["1995-03-29",4.8051,4.914,4.8051,4.8554,744128.0],["1995-03-30",4.8637,4.8805,4.8554,4.8637,416881.0],["1995-03-31",4.8554,4.8554,4.7968,4.8051,1102662.0],["1995-04-03",4.8051,4.8135,4.78,4.8051,190260.0],["1995-04-04",4.8135,4.847,4.8135,4.8386,1307298.0],["1995-04-05",4.8386,4.8386,4.7716,4.7884,596994.0],["1995-04-06",4.7968,4.847,4.7968,4.847,977514.0],["1995-04-07",4.847,4.847,4.8051,4.847,666333.0],["1995-04-10",4.847,4.847,4.8302,4.847,348387.0],["1995-04-11",4.847,4.8805,4.8386,4.847,1322518.0],["1995-04-12",4.8219,4.8302,4.8051,4.8219,923395.0],["1995-04-13",4.8219,4.8302,4.8135,4.8219,334858.0],["1995-04-17",4.8219,4.8386,4.8135,4.8302,1211745.0],["1995-04-18",4.8302,4.8721,4.8302,4.8554,858284.0],["1995-04-19",4.847,4.8805,4.847,4.8637,859130.0],["1995-04-20",4.8637,4.8805,4.8554,4.8637,391513.0],["1995-04-21",4.8805,4.8805,4.8637,4.8637,766959.0],["1995-04-24",4.8721,4.8805,4.8554,4.8805,537802.0],["1995-04-25",4.8637,4.8805,4.8637,4.8805,379674.0],["1995-04-26",4.8805,4.9726,4.8805,4.9726,724679.0],["1995-04-27",4.9642,5.0312,4.9307,5.0228,1823959.0],["1995-04-28",5.0312,5.0395,4.9809,4.9977,897182.0],["1995-05-01",4.9809,4.9893,4.9726,4.9893,414344.0],["1995-05-02",4.9893,5.0019,4.9726,4.9809,1193142.0],["1995-05-03",4.9893,5.0144,4.9809,4.9809,868431.0],["1995-05-04",4.9726,5.0144,4.9726,5.006,762731.0],["1995-05-05",4.9977,4.9977,4.9558,4.9558,582618.0],["1995-05-08",4.9391,4.9642,4.914,4.9474,2012528.0],["1995-05-09",5.006,5.0144,4.9809,4.9977,2055654.0],["1995-05-10",4.9977,4.9977,4.9558,4.9558,381366.0],["1995-05-11",4.9726,4.9893,4.9474,4.9726,1152553.0],["1995-05-12",4.9809,5.0228,4.9642,4.9977,641810.0],["1995-05-15",4.9977,5.0479,4.9726,5.0395,876887.0],["1995-05-16",5.0395,5.0814,5.0395,5.073,607141.0],["1995-05-17",5.073,5.073,5.0395,5.0563,534419.0],["1995-05-18",5.0144,5.0312,4.9726,4.9809,886189.0],["1995-05-19",4.9726,4.9977,4.9726,4.9977,726370.0],["1995-05-22",4.996,5.0297,4.996,5.0044,542875.0],["1995-05-23",4.996,4.996,4.9538,4.9622,1183840.0],["1995-05-24",4.9622,4.9791,4.9454,4.9622,2703383.0],["1995-05-25",4.9622,4.9622,4.92,4.92,437175.0],["1995-05-26",4.9116,4.9116,4.8863,4.8863,471845.0],["1995-05-30",4.8863,4.9032,4.8778,4.9032,531882.0],["1995-05-31",4.9116,4.996,4.9032,4.996,1043470.0],["1995-06-01",5.0044,5.0466,4.9707,5.0213,1153398.0],["1995-06-02",5.0044,5.0129,4.9622,4.996,810085.0],["1995-06-05",4.9791,5.0551,4.9791,5.0382,367836.0],["1995-06-06",5.0466,5.0973,5.0297,5.0719,1031632.0],["1995-06-07",5.0635,5.0888,5.0635,5.0804,492139.0],["1995-06-08",5.0719,5.0804,5.0044,5.0044,970749.0],["1995-06-09",5.0044,5.0213,4.9707,5.0213,1549139.0],["1995-06-12",5.0382,5.0719,5.0382,5.0635,532728.0],["1995-06-13",5.0804,5.0888,5.0466,5.0466,757658.0],["1995-06-14",5.0297,5.0382,5.0129,5.0129,431256.0],["1995-06-15",5.0129,5.0804,4.996,5.0804,561478.0],["1995-06-16",5.131,5.207,5.131,5.207,1907674.0],["1995-06-19",5.2323,5.2407,5.1395,5.1732,779643.0],["1995-06-20",5.1648,5.1816,5.0635,5.0635,1303070.0],["1995-06-21",5.0635,5.0888,5.0466,5.0719,1037551.0],["1995-06-22",5.0888,5.131,5.0635,5.0635,545412.0],["1995-06-23",5.0635,5.1141,5.0551,5.0804,1273474.0],["1995-06-26",5.0888,5.0973,5.0382,5.0635,894645.0],["1995-06-27",5.0635,5.1141,5.0635,5.0888,711150.0],["1995-06-28",5.1057,5.1141,5.0719,5.1057,629126.0],["1995-06-29",5.0973,5.0973,5.0635,5.0804,586001.0],["1995-06-30",5.0719,5.1816,5.0551,5.1226,1269246.0],["1995-07-03",5.131,5.1395,5.1057,5.1226,223238.0],["1995-07-05",5.1395,5.1648,5.1141,5.1141,801629.0],["1995-07-06",5.131,5.2154,5.131,5.2154,1106890.0],["1995-07-07",5.1985,5.2154,5.1563,5.1816,1311526.0],["1995-07-10",5.1985,5.2238,5.1816,5.1985,582618.0],["1995-07-11",5.1816,5.1901,5.1563,5.1648,845600.0],["1995-07-12",5.1732,5.1732,5.131,5.1732,365299.0],["1995-07-13",5.1648,5.1985,5.1648,5.1901,1165237.0],["1995-07-14",5.1732,5.1732,5.1395,5.1648,391513.0],["1995-07-17",5.1816,5.2323,5.1816,5.1985,620670.0],["1995-07-18",5.1985,5.207,5.1479,5.1732,221547.0],["1995-07-19",5.1648,5.2238,5.0973,5.131,860821.0],["1995-07-20",5.1395,5.1732,5.0973,5.1648,515816.0],["1995-07-21",5.1479,5.1648,5.1057,5.131,1114501.0],["1995-07-24",5.1395,5.1479,5.0973,5.131,1144942.0],["1995-07-25",5.131,5.2154,5.1057,5.1985,667178.0],["1995-07-26",5.1816,5.2492,5.1648,5.1648,371218.0],["1995-07-27",5.207,5.207,5.131,5.1985,1150862.0],["1995-07-28",5.1816,5.1985,5.1395,5.1985,814313.0],["1995-07-31",5.1901,5.1985,5.1732,5.1901,1158472.0],["1995-08-01",5.1985,5.207,5.1732,5.1985,1207517.0],["1995-08-02",5.1985,5.2492,5.1816,5.2323,936079.0],["1995-08-03",5.2238,5.2407,5.1648,5.1985,517507.0],["1995-08-04",5.2323,5.2323,5.1648,5.207,547949.0],["1995-08-07",5.207,5.2576,5.207,5.2323,958910.0],["1995-08-08",5.2323,5.2323,5.1985,5.2154,310335.0],["1995-08-09",5.2154,5.2154,5.1732,5.1732,284122.0],["1995-08-10",5.1901,5.1901,5.1141,5.1479,668870.0],["1995-08-11",5.1563,5.1732,5.0888,5.1648,1153398.0],["1995-08-14",5.1648,5.1901,5.1479,5.1732,364454.0],["1995-08-15",5.1732,5.1985,5.1563,5.1732,925086.0],["1995-08-16",5.207,5.2576,5.1985,5.2492,1128876.0],["1995-08-17",5.2238,5.2238,5.1648,5.1648,1058691.0],["1995-08-18",5.1816,5.2323,5.1816,5.2238,1062919.0],["1995-08-21",5.266,5.3589,5.266,5.3082,1007955.0],["1995-08-22",5.2745,5.2829,5.2407,5.2407,591074.0],["1995-08-23",5.2576,5.3336,5.2576,5.3336,1355497.0],["1995-08-24",5.3574,5.4169,5.3404,5.3829,1236267.0],["1995-08-25",5.3744,5.3999,5.3574,5.3659,360226.0],["1995-08-28",5.3744,5.4339,5.3489,5.3829,552177.0],["1995-08-29",5.3999,5.3999,5.3233,5.3404,222393.0],["1995-08-30",5.3659,5.3744,5.3233,5.3404,335703.0],["1995-08-31",5.3574,5.3744,5.3063,5.3574,445631.0],["1995-09-01",5.3659,5.4254,5.3659,5.3999,430410.0],["1995-09-05",5.4169,5.4339,5.4169,5.4339,460006.0],["1995-09-06",5.4254,5.4594,5.4084,5.4424,517507.0],["1995-09-07",5.4594,5.4679,5.4169,5.4594,614751.0],["1995-09-08",5.4764,5.4764,5.4254,5.4594,408425.0],["1995-09-11",5.5274,5.6805,5.5274,5.5785,1419762.0],["1995-09-12",5.587,5.6635,5.587,5.638,1032478.0],["1995-09-13",5.621,5.6805,5.5955,5.672,509051.0],["1995-09-14",5.757,5.7655,5.6465,5.6635,597839.0],["1995-09-15",5.7485,5.7485,5.6295,5.6295,1001190.0],["1995-09-18",5.5615,5.57,5.4849,5.5019,1232039.0],["1995-09-19",5.4934,5.6125,5.4679,5.5955,1148325.0],["1995-09-20",5.587,5.6125,5.553,5.5615,233386.0],["1995-09-21",5.57,5.6295,5.4849,5.5104,617288.0],["1995-09-22",5.4594,5.4934,5.4339,5.4339,675634.0],["1995-09-25",5.4509,5.4679,5.4254,5.4339,185186.0],["1995-09-26",5.4424,5.5274,5.4169,5.5104,1397777.0],["1995-09-27",5.5019,5.57,5.4934,5.57,1767304.0],["1995-09-28",5.5615,5.57,5.5274,5.553,505669.0],["1995-09-29",5.553,5.587,5.5359,5.5615,1065456.0],["1995-10-02",5.5785,5.5955,5.5019,5.5189,735672.0],["1995-10-03",5.5189,5.5615,5.4934,5.5104,789790.0],["1995-10-04",5.5104,5.5189,5.4339,5.4679,881115.0],["1995-10-05",5.4594,5.4679,5.4254,5.4339,399969.0],["1995-10-06",5.4424,5.5104,5.4339,5.5019,942844.0],["1995-10-09",5.4934,5.4934,5.4424,5.4679,458315.0],["1995-10-10",5.4509,5.4679,5.4084,5.4509,770342.0],["1995-10-11",5.4509,5.4679,5.3744,5.4169,606295.0],["1995-10-12",5.4169,5.5359,5.4169,5.5359,722988.0],["1995-10-13",5.5444,5.604,5.5444,5.5785,1135641.0],["1995-10-16",5.587,5.6125,5.4849,5.604,988506.0],["1995-10-17",5.604,5.604,5.5615,5.5785,430410.0],["1995-10-18",5.6295,5.6295,5.5785,5.5785,525118.0],["1995-10-19",5.5785,5.587,5.5444,5.553,679017.0],["1995-10-20",5.5444,5.5529,5.5019,5.5274,856593.0],["1995-10-23",5.5189,5.5189,5.4764,5.5019,780489.0],["1995-10-24",5.5104,5.553,5.4934,5.5444,606295.0],["1995-10-25",5.5444,5.706,5.5444,5.6635,1032478.0],["1995-10-26",5.6635,5.6635,5.5955,5.621,951300.0],["1995-10-27",5.5955,5.672,5.5359,5.604,1297996.0],["1995-10-30",5.6295,5.655,5.5955,5.6125,575008.0],["1995-10-31",5.621,5.6465,5.5615,5.57,468462.0],["1995-11-01",5.553,5.6295,5.553,5.6295,794864.0],["1995-11-02",5.6465,5.6465,5.5615,5.6295,764422.0],["1995-11-03",5.621,5.6805,5.621,5.6805,587692.0],["1995-11-06",5.689,5.723,5.689,5.7145,305262.0],["1995-11-07",5.7145,5.7145,5.621,5.638,578390.0],["1995-11-08",5.6465,5.6635,5.638,5.6465,665487.0],["1995-11-09",5.655,5.689,5.621,5.689,332321.0],["1995-11-10",5.6635,5.7145,5.621,5.7145,951300.0],["1995-11-13",5.7145,5.7315,5.6805,5.689,225775.0],["1995-11-14",5.672,5.774,5.672,5.7655,659568.0],["1995-11-15",5.7485,5.757,5.7145,5.757,847291.0],["1995-11-16",5.757,5.9016,5.7485,5.9016,760194.0],["1995-11-17",5.8931,5.9186,5.8336,5.8846,572471.0],["1995-11-20",5.8676,5.9101,5.8591,5.8761,260445.0],["1995-11-21",5.8591,5.9271,5.8591,5.9101,464234.0],["1995-11-22",5.9101,5.9101,5.8676,5.8931,482838.0],["1995-11-24",5.8657,5.8743,5.7972,5.8058,265518.0],["1995-11-27",5.8058,5.8571,5.7201,5.7972,1232039.0],["1995-11-28",5.7801,5.9513,5.7544,5.9171,715378.0],["1995-11-29",5.8914,5.8914,5.8058,5.8143,390667.0],["1995-11-30",5.8143,5.8143,5.7201,5.7373,1001190.0],["1995-12-01",5.7544,5.7629,5.703,5.7201,898027.0],["1995-12-04",5.7458,5.8143,5.7373,5.7715,959756.0],["1995-12-05",5.7715,5.8314,5.7544,5.7886,1133104.0],["1995-12-06",5.7544,5.7886,5.7544,5.7715,1479800.0],["1995-12-07",5.7629,5.8143,5.7458,5.7886,1183840.0],["1995-12-08",5.8058,5.8743,5.7972,5.8486,608832.0],["1995-12-11",5.8571,5.8914,5.8486,5.8743,754275.0],["1995-12-12",5.8571,5.8828,5.8229,5.8571,1186377.0],["1995-12-13",5.84,5.9428,5.84,5.9256,806702.0],["1995-12-14",5.9085,5.9085,5.8058,5.8743,646038.0],["1995-12-15",5.8914,5.8914,5.8486,5.8743,1548294.0],["1995-12-18",5.8571,5.8743,5.8143,5.8229,878578.0],["1995-12-19",5.8314,5.9256,5.8314,5.8657,909020.0],["1995-12-20",5.8486,5.8743,5.8058,5.8058,721297.0],["1995-12-21",5.8058,5.9085,5.8058,5.8571,497213.0],["1995-12-22",5.8657,5.9428,5.8571,5.8743,257908.0],["1995-12-26",5.8914,5.9085,5.8914,5.8914,128531.0],["1995-12-27",5.8743,5.9342,5.8743,5.8999,260445.0],["1995-12-28",5.9,5.9685,5.9,5.9513,265518.0],["1995-12-29",5.9599,6.0027,5.9342,5.9685,356843.0],["1996-01-02",5.9342,5.977,5.9171,5.977,405888.0],["1996-01-03",5.9599,6.0883,5.9599,6.0541,1330974.0],["1996-01-04",6.0284,6.0626,5.9941,6.0113,1208362.0],["1996-01-05",5.9941,6.0198,5.9685,5.977,776261.0],["1996-01-08",5.9685,5.977,5.9513,5.9599,64266.0],["1996-01-09",5.9428,5.9513,5.8828,5.8914,1280238.0],["1996-01-10",5.8743,5.9428,5.8486,5.8999,3039932.0],["1996-01-11",5.8914,5.9428,5.8914,5.9428,740746.0],["1996-01-12",5.9256,5.9256,5.8657,5.8914,1632008.0],["1996-01-15",5.9085,5.9085,5.8486,5.8999,1150016.0],["1996-01-16",5.9171,5.9428,5.8571,5.9342,881115.0],["1996-01-17",5.9171,5.9171,5.8743,5.8999,718760.0],["1996-01-18",5.9,5.9171,5.8657,5.8914,1510242.0],["1996-01-19",5.8914,5.9428,5.8828,5.9256,838835.0],["1996-01-22",5.9256,5.9256,5.8914,5.9256,600376.0],["1996-01-23",5.9085,5.9256,5.9,5.9256,172502.0],["1996-01-24",5.9171,5.9685,5.8914,5.9428,1071375.0],["1996-01-25",5.9513,5.9513,5.9,5.9256,684936.0],["1996-01-26",5.9171,5.9685,5.8914,5.9685,437175.0],["1996-01-29",5.9856,6.0027,5.9085,5.9685,572471.0],["1996-01-30",5.9685,6.114,5.9599,6.0969,1054463.0],["1996-01-31",6.0798,6.0969,5.977,6.0969,2322863.0],["1996-02-01",6.114,6.1312,6.0969,6.1226,583464.0],["1996-02-02",6.1055,6.1055,6.0541,6.0883,413498.0],["1996-02-05",6.0798,6.1312,6.0627,6.1312,375446.0],["1996-02-06",6.114,6.1397,6.0798,6.1312,578390.0],["1996-02-07",6.0969,6.1568,6.0969,6.1397,958910.0],["1996-02-08",6.1483,6.1825,6.1226,6.1312,1234576.0],["1996-02-09",6.1483,6.1568,6.0969,6.1397,1140714.0],["1996-02-12",6.1312,6.1568,6.1226,6.1483,1588037.0],["1996-02-13",6.1312,6.1825,6.114,6.1654,2251833.0],["1996-02-14",6.1654,6.174,6.1483,6.1654,696774.0],["1996-02-15",6.1825,6.1825,6.1226,6.1654,1153398.0],["1996-02-16",6.1654,6.2168,6.1654,6.2168,801629.0],["1996-02-20",6.1997,6.2253,6.1483,6.1825,767805.0],["1996-02-21",6.1825,6.3281,6.1825,6.251,1169465.0],["1996-02-22",6.2682,6.2853,6.1997,6.2425,1332666.0],["1996-02-23",6.2276,6.2276,6.1759,6.2276,2293267.0],["1996-02-26",6.2104,6.2535,6.1845,6.2104,415190.0],["1996-02-27",6.2104,6.219,6.1586,6.1931,487066.0],["1996-02-28",6.1931,6.2276,6.1155,6.1155,947918.0],["1996-02-29",6.0896,6.15,6.0293,6.0293,845600.0],["1996-03-01",6.0379,6.0896,5.9861,6.0551,984278.0],["1996-03-04",6.1155,6.2276,6.1155,6.1759,1894144.0],["1996-03-05",6.1845,6.2363,6.1241,6.2363,1573662.0],["1996-03-06",6.2276,6.2449,6.1586,6.219,1382556.0],["1996-03-07",6.1414,6.2708,6.1414,6.2708,1515315.0],["1996-03-08",6.1586,6.219,6.0983,6.1155,1114501.0],["1996-03-11",6.0983,6.1759,6.081,6.1586,661259.0],["1996-03-12",6.1414,6.15,6.081,6.081,1267554.0],["1996-03-13",6.081,6.081,6.0206,6.081,1302224.0],["1996-03-14",6.081,6.0983,6.0465,6.0724,1055309.0],["1996-03-15",6.081,6.1241,6.0724,6.1155,1796900.0],["1996-03-18",6.1155,6.1673,6.1069,6.1673,863358.0],["1996-03-19",6.1759,6.1759,6.1069,6.15,1013874.0],["1996-03-20",6.15,6.15,6.0896,6.15,925932.0],["1996-03-21",6.1328,6.1931,6.1328,6.1673,1195678.0],["1996-03-22",6.1673,6.1759,6.1241,6.15,586846.0],["1996-03-25",6.1328,6.15,6.0724,6.081,1583809.0],["1996-03-26",6.0551,6.1241,6.0379,6.1241,2373599.0],["1996-03-27",6.0983,6.1069,6.0293,6.0551,868431.0],["1996-03-28",6.0034,6.0465,5.9775,6.0293,992734.0],["1996-03-29",6.0465,6.0465,5.9861,5.9861,1166082.0],["1996-04-01",6.0034,6.0551,5.9689,6.0551,1039242.0],["1996-04-02",6.0465,6.0465,5.943,6.012,1800282.0],["1996-04-03",6.0034,6.0034,5.9516,5.9775,619825.0],["1996-04-04",5.9602,6.0034,5.9257,6.0034,1702193.0],["1996-04-08",5.9775,5.9775,5.943,5.9775,1063765.0],["1996-04-09",5.9775,5.9775,5.943,5.9602,766114.0],["1996-04-10",5.9602,5.9602,5.8826,5.8912,2634890.0],["1996-04-11",5.8912,5.8912,5.805,5.8395,908174.0],["1996-04-12",5.8395,5.9085,5.8309,5.9085,1583809.0],["1996-04-15",5.9257,6.0379,5.9257,6.0293,664642.0],["1996-04-16",6.0983,6.1069,6.0206,6.0379,1595647.0],["1996-04-17",6.0379,6.0896,6.0293,6.081,1419762.0],["1996-04-18",6.0638,6.081,6.0551,6.0551,832070.0],["1996-04-19",6.0465,6.1069,6.012,6.0638,813467.0],["1996-04-22",6.0896,6.1069,6.0551,6.0638,839681.0],["1996-04-23",6.0551,6.1155,6.0465,6.1155,1596493.0],["1996-04-24",6.1328,6.2018,6.1241,6.15,416035.0],["1996-04-25",6.1328,6.1759,6.0983,6.1241,633354.0],["1996-04-26",6.1241,6.1241,6.0724,6.1069,754275.0],["1996-04-29",6.0896,6.1241,6.0724,6.0896,128108.0],["1996-04-30",6.0896,6.1586,6.0724,6.0896,632932.0],["1996-05-01",6.0896,6.2966,6.0724,6.2794,1262481.0],["1996-05-02",6.2449,6.2621,6.1759,6.2621,1658222.0],["1996-05-03",6.2621,6.2794,6.1586,6.1586,1068838.0],["1996-05-06",6.1069,6.1586,6.0724,6.1241,1314062.0],["1996-05-07",6.1414,6.2104,6.1241,6.1414,922550.0],["1996-05-08",6.1069,6.2449,6.1069,6.2449,1089556.0],["1996-05-09",6.2104,6.2966,6.2104,6.2794,803320.0],["1996-05-10",6.2794,6.3139,6.2449,6.2966,764845.0],["1996-05-13",6.3139,6.5382,6.3139,6.5037,922550.0],["1996-05-14",6.5037,6.5209,6.4001,6.4346,835030.0],["1996-05-15",6.4346,6.5899,6.4174,6.5554,1705152.0],["1996-05-16",6.4864,6.6762,6.4864,6.5899,757658.0],["1996-05-17",6.6417,6.6589,6.5554,6.6072,926355.0],["1996-05-20",6.6417,6.7279,6.5899,6.6244,864626.0],["1996-05-21",6.6244,6.6244,6.5209,6.5554,868008.0],["1996-05-22",6.5554,6.6589,6.5554,6.6589,1595647.0],["1996-05-23",6.6244,6.7969,6.6244,6.6589,870545.0],["1996-05-24",6.6874,6.7221,6.5311,6.5832,945804.0],["1996-05-28",6.6179,6.6179,6.5311,6.5658,966521.0],["1996-05-29",6.5832,6.6006,6.479,6.479,860821.0],["1996-05-30",6.4442,6.4616,6.3574,6.4095,1353383.0],["1996-05-31",6.3921,6.5311,6.3921,6.5137,1466693.0],["1996-06-03",6.479,6.6006,6.4442,6.5658,889148.0],["1996-06-04",6.5832,6.6005,6.5137,6.6005,557250.0],["1996-06-05",6.5658,6.6527,6.5484,6.6527,558096.0],["1996-06-06",6.6353,6.67,6.6006,6.6179,570357.0],["1996-06-07",6.5137,6.5832,6.479,6.5832,691701.0],["1996-06-10",6.6006,6.6527,6.5832,6.6353,409693.0],["1996-06-11",6.67,6.6874,6.6006,6.6179,315409.0],["1996-06-12",6.5832,6.6179,6.5658,6.5832,360226.0],["1996-06-13",6.6005,6.7221,6.6005,6.6527,1670906.0],["1996-06-14",6.6179,6.6179,6.5311,6.5311,290041.0],["1996-06-17",6.5658,6.5658,6.4095,6.4442,739054.0],["1996-06-18",6.479,6.5484,6.4268,6.4442,281162.0],["1996-06-19",6.4442,6.4442,6.3574,6.4442,842640.0],["1996-06-20",6.479,6.5311,6.4268,6.4442,424491.0],["1996-06-21",6.4442,6.4963,6.4269,6.479,935234.0],["1996-06-24",6.5137,6.5311,6.4268,6.4442,388553.0],["1996-06-25",6.4616,6.4616,6.3574,6.3747,361917.0],["1996-06-26",6.1316,6.2532,6.1316,6.1837,1221046.0],["1996-06-27",6.1489,6.1663,6.0273,6.1663,1938961.0],["1996-06-28",6.201,6.3921,6.201,6.3574,348810.0],["1996-07-01",6.34,6.3747,6.34,6.3747,334012.0],["1996-07-02",6.3053,6.34,6.2532,6.2879,748779.0],["1996-07-03",6.2705,6.2705,6.201,6.2532,554291.0],["1996-07-05",6.1837,6.2358,6.1489,6.1663,206326.0],["1996-07-08",6.1316,6.201,6.0273,6.0447,473113.0],["1996-07-09",6.0621,6.0621,5.9752,5.9926,525963.0],["1996-07-10",6.01,6.0621,5.9579,5.9926,816004.0],["1996-07-11",5.9579,6.0447,5.7842,5.9752,793596.0],["1996-07-12",5.9405,5.9926,5.7668,5.7842,876464.0],["1996-07-15",5.8189,5.8189,5.5236,5.5236,982164.0],["1996-07-16",5.5757,5.6278,5.4715,5.5584,1848904.0],["1996-07-17",5.5757,5.6452,5.402,5.402,1242186.0],["1996-07-18",5.4368,5.5931,5.4194,5.5757,2518197.0],["1996-07-19",5.5062,5.5584,5.4715,5.5584,1195678.0],["1996-07-22",5.5236,5.5584,5.4541,5.5584,913248.0],["1996-07-23",5.5236,5.5757,5.4541,5.5062,1031209.0],["1996-07-24",5.4715,5.5062,5.3152,5.3673,885766.0],["1996-07-25",5.402,5.4368,5.3499,5.3673,621939.0],["1996-07-26",5.2457,5.4715,5.1762,5.4715,1252756.0],["1996-07-29",5.4541,5.5063,5.4194,5.4889,492562.0],["1996-07-30",5.5236,5.5236,5.3499,5.4368,1058268.0],["1996-07-31",5.402,5.4541,5.3847,5.4194,1368604.0],["1996-08-01",5.4541,5.5236,5.402,5.4368,1328860.0],["1996-08-02",5.4715,5.6105,5.4715,5.5931,2907173.0],["1996-08-05",5.7321,5.7321,5.6105,5.6278,833762.0],["1996-08-06",5.6105,5.6105,5.5757,5.6105,346273.0],["1996-08-07",5.6278,5.6626,5.4889,5.541,654072.0],["1996-08-08",5.541,5.5931,5.5236,5.5757,866740.0],["1996-08-09",5.5931,5.6452,5.5931,5.6452,837144.0],["1996-08-12",5.6105,5.6973,5.6105,5.6973,923818.0],["1996-08-13",5.6452,5.9231,5.6452,5.8363,1299687.0],["1996-08-14",5.8363,5.8363,5.7842,5.8189,914094.0],["1996-08-15",5.8189,5.8189,5.7668,5.7842,636314.0],["1996-08-16",5.8015,5.8536,5.8015,5.8536,602067.0],["1996-08-19",5.9058,5.9058,5.8189,5.871,331475.0],["1996-08-20",5.8884,6.01,5.871,6.01,837567.0],["1996-08-21",5.9579,6.01,5.8363,5.8363,713686.0],["1996-08-22",5.8189,5.8363,5.7321,5.8189,1451895.0],["1996-08-23",5.8301,5.9177,5.8301,5.9001,431679.0],["1996-08-26",5.9001,5.9001,5.8651,5.8826,634200.0],["1996-08-27",5.8651,5.8651,5.8476,5.8651,395741.0],["1996-08-28",5.8651,5.8826,5.8476,5.8651,315832.0],["1996-08-29",5.8301,5.8301,5.7601,5.7951,1311948.0],["1996-08-30",5.7776,5.7776,5.7426,5.7426,223238.0],["1996-09-03",5.7076,5.7776,5.62,5.7251,481992.0],["1996-09-04",5.69,5.7251,5.655,5.6725,246915.0],["1996-09-05",5.655,5.7076,5.6375,5.6725,432947.0],["1996-09-06",5.7076,5.8126,5.6725,5.7776,506092.0],["1996-09-09",5.8126,5.8651,5.7601,5.8651,445208.0],["1996-09-10",5.8826,5.8826,5.7951,5.8476,613483.0],["1996-09-11",5.8651,5.8826,5.8301,5.8826,317100.0],["1996-09-12",5.9527,5.9702,5.9001,5.9702,547103.0],["1996-09-13",6.0577,6.0927,5.9702,5.9877,539070.0],["1996-09-16",5.9877,6.0227,5.9702,5.9877,441403.0],["1996-09-17",5.9877,5.9877,5.9177,5.9702,450705.0],["1996-09-18",5.9527,5.9702,5.9001,5.9702,867163.0],["1996-09-19",5.9702,5.9877,5.9527,5.9877,993157.0],["1996-09-20",6.0052,6.0052,5.9001,5.9352,1361839.0],["1996-09-23",5.9702,5.9702,5.9001,5.9527,612637.0],["1996-09-24",5.9702,5.9702,5.9001,5.9177,935234.0],["1996-09-25",5.9001,6.0052,5.8826,5.9527,854902.0],["1996-09-26",5.9352,6.0402,5.9001,5.9702,638005.0],["1996-09-27",6.0052,6.0052,5.8826,5.9177,479032.0],["1996-09-30",5.9001,6.0752,5.9001,5.9702,759772.0],["1996-10-01",5.9877,6.0927,5.9702,6.0577,405888.0],["1996-10-02",6.0927,6.1102,6.0577,6.0752,431679.0],["1996-10-03",6.1102,6.1803,6.0927,6.1277,550908.0],["1996-10-04",6.1628,6.3028,6.1628,6.3028,1002882.0],["1996-10-07",6.3028,6.3203,6.2328,6.3203,759349.0],["1996-10-08",6.2853,6.3028,6.2678,6.2853,340777.0],["1996-10-09",6.3028,6.3028,6.2503,6.3028,774992.0],["1996-10-10",6.3028,6.3203,6.2678,6.2853,624476.0],["1996-10-11",6.3203,6.3378,6.3028,6.3203,206749.0],["1996-10-14",6.2853,6.3553,6.2853,6.3378,216474.0],["1996-10-15",6.3378,6.3553,6.2503,6.2678,412653.0],["1996-10-16",6.2328,6.3203,6.2328,6.3203,1064188.0],["1996-10-17",6.3378,6.5129,6.3203,6.5129,1507282.0],["1996-10-18",6.5129,6.6355,6.5129,6.618,1801551.0],["1996-10-21",6.6355,6.7405,6.6355,6.688,1512778.0],["1996-10-22",6.688,6.723,6.688,6.7055,719183.0],["1996-10-23",6.6355,6.653,6.583,6.6355,957219.0],["1996-10-24",6.6355,6.6705,6.6005,6.6355,817695.0],["1996-10-25",6.618,6.6705,6.5654,6.5654,569089.0],["1996-10-28",6.583,6.583,6.5304,6.5479,596148.0],["1996-10-29",6.5654,6.6005,6.5479,6.5829,561901.0],["1996-10-30",6.6005,6.6005,6.5479,6.5479,589383.0],["1996-10-31",6.5479,6.583,6.5129,6.5654,347964.0],["1996-11-01",6.6005,6.618,6.5304,6.5479,777106.0],["1996-11-04",6.5304,6.6005,6.5129,6.5829,491716.0],["1996-11-05",6.583,6.618,6.5304,6.5654,1161009.0],["1996-11-06",6.5479,6.5654,6.4604,6.5129,2141905.0],["1996-11-07",6.583,6.653,6.5479,6.5654,975400.0],["1996-11-08",6.5654,6.5654,6.4604,6.4954,1314485.0],["1996-11-11",6.4954,6.5479,6.4429,6.4429,1394817.0],["1996-11-12",6.4079,6.4779,6.3904,6.4604,1767727.0],["1996-11-13",6.4604,6.4779,6.4429,6.4779,927200.0],["1996-11-14",6.4779,6.4779,6.4079,6.4779,650266.0],["1996-11-15",6.4954,6.5654,6.4954,6.5129,1106468.0],["1996-11-18",6.5129,6.583,6.5129,6.5479,606295.0],["1996-11-19",6.5479,6.583,6.5304,6.5654,666756.0],["1996-11-20",6.5654,6.618,6.5479,6.5479,813890.0],["1996-11-21",6.5129,6.5479,6.4779,6.5129,504400.0],["1996-11-22",6.436,6.4713,6.436,6.436,956796.0],["1996-11-25",6.4537,6.5771,6.436,6.5242,804588.0],["1996-11-26",6.4889,6.5595,6.4537,6.4537,515816.0],["1996-11-27",6.4889,6.4889,6.4184,6.4184,555136.0],["1996-11-29",6.4184,6.4184,6.3655,6.4184,256217.0],["1996-12-02",6.3126,6.3831,6.295,6.3655,573317.0],["1996-12-03",6.3479,6.3831,6.2597,6.2597,730176.0],["1996-12-04",6.1892,6.2244,6.101,6.1539,1640041.0],["1996-12-05",6.1539,6.1892,6.1363,6.1715,639696.0],["1996-12-06",6.1186,6.1892,5.9952,6.1539,1479377.0],["1996-12-09",6.1892,6.3302,6.1892,6.3302,596994.0],["1996-12-10",6.2773,6.3302,6.2068,6.2068,1122111.0],["1996-12-11",6.1539,6.4184,6.1363,6.3655,1494175.0],["1996-12-12",6.5595,6.5595,6.3655,6.3831,1824805.0],["1996-12-13",6.3655,6.4008,6.3479,6.3655,1046853.0],["1996-12-16",6.3655,6.4184,6.3126,6.3302,1223583.0],["1996-12-17",6.3126,6.4713,6.295,6.3831,1389321.0],["1996-12-18",6.4008,6.5066,6.4008,6.5066,596994.0],["1996-12-19",6.5947,6.5947,6.5066,6.5595,1376214.0],["1996-12-20",6.8063,6.8063,6.6124,6.6124,1705575.0],["1996-12-23",6.6476,6.6476,6.5418,6.5595,650689.0],["1996-12-24",6.5771,6.5771,6.5066,6.5242,172080.0],["1996-12-26",6.5242,6.6124,6.5242,6.5418,799515.0],["1996-12-27",6.5771,6.5947,6.5242,6.5595,500595.0],["1996-12-30",6.5595,6.5947,6.5418,6.5595,842640.0],["1996-12-31",6.5595,6.5947,6.5066,6.5066,646884.0],["1997-01-02",6.5418,6.5418,6.3302,6.4008,1352960.0],["1997-01-03",6.436,6.6124,6.436,6.5947,1460351.0],["1997-01-06",6.6124,6.6476,6.5242,6.5771,877733.0],["1997-01-07",6.5418,6.63,6.5066,6.6124,1379596.0],["1997-01-08",6.63,6.6653,6.5595,6.5771,1353806.0],["1997-01-09",6.5771,6.7534,6.5771,6.6476,1500940.0],["1997-01-10",6.6124,6.7005,6.5947,6.6829,1342390.0],["1997-01-13",6.7005,6.7182,6.6476,6.7005,722565.0],["1997-01-14",6.7182,6.8063,6.6829,6.7711,1236267.0],["1997-01-15",6.7358,6.824,6.7182,6.8063,1016411.0],["1997-01-16",6.8416,6.8945,6.7711,6.8592,1863280.0],["1997-01-17",6.8416,7.0003,6.8416,7.0003,2322018.0],["1997-01-20",6.9827,7.0885,6.9474,7.0003,1264595.0],["1997-01-21",7.0003,7.0356,6.9827,7.0003,1449358.0],["1997-01-22",6.9827,7.0003,6.8769,6.9298,1753774.0],["1997-01-23",6.9474,7.0179,6.9298,6.9298,892954.0],["1997-01-24",6.9474,6.9827,6.8769,6.9121,692124.0],["1997-01-27",6.8945,6.9298,6.824,6.8416,1021062.0],["1997-01-28",6.9121,6.965,6.7887,6.824,719606.0],["1997-01-29",6.8063,6.8945,6.7887,6.8416,1201598.0],["1997-01-30",6.8945,6.9474,6.8416,6.8945,2137677.0],["1997-01-31",6.9474,7.0532,6.9474,7.0179,1145788.0],["1997-02-03",7.0356,7.0708,7.0179,7.0532,960179.0],["1997-02-04",7.0356,7.0885,7.0356,7.0532,999076.0],["1997-02-05",7.0708,7.1061,7.0003,7.0708,1220624.0],["1997-02-06",7.0356,7.0885,6.9827,7.0708,787676.0],["1997-02-07",7.0708,7.1061,7.0003,7.0708,1267132.0],["1997-02-10",7.1061,7.1061,7.0532,7.0708,418995.0],["1997-02-11",7.0708,7.1943,7.0532,7.1766,841795.0],["1997-02-12",7.1943,7.2824,7.159,7.2472,698888.0],["1997-02-13",7.2648,7.3001,7.1943,7.2119,512011.0],["1997-02-14",7.2119,7.2648,7.2119,7.2472,682399.0],["1997-02-18",7.2472,7.353,7.2295,7.2824,1391858.0],["1997-02-19",7.2648,7.2824,7.1237,7.1237,1756311.0],["1997-02-20",7.159,7.2648,7.1414,7.159,1037551.0],["1997-02-21",7.1766,7.2119,7.1414,7.159,1611291.0],["1997-02-24",7.1569,7.2812,7.1569,7.2634,857438.0],["1997-02-25",7.2634,7.37,7.2634,7.37,1295882.0],["1997-02-26",7.3344,7.4588,7.2457,7.441,1395240.0],["1997-02-27",7.441,7.441,7.2634,7.2989,673943.0],["1997-02-28",7.2812,7.3877,7.2634,7.37,646461.0],["1997-03-03",7.37,7.4588,7.37,7.4232,762731.0],["1997-03-04",7.3877,7.4588,7.2812,7.2989,572894.0],["1997-03-05",7.3344,7.4055,7.2812,7.37,882384.0],["1997-03-06",7.37,7.441,7.3167,7.4232,757658.0],["1997-03-07",7.441,7.512,7.4232,7.512,1947417.0],["1997-03-10",7.512,7.5298,7.4588,7.512,600799.0],["1997-03-11",7.512,7.5476,7.4055,7.4232,698466.0],["1997-03-12",7.3877,7.441,7.37,7.4055,582196.0],["1997-03-13",7.3877,7.3877,7.2101,7.2279,472690.0],["1997-03-14",7.2457,7.3167,7.2279,7.3167,748779.0],["1997-03-17",7.3167,7.4588,7.2101,7.4232,802897.0],["1997-03-18",7.441,7.441,7.2279,7.2989,875619.0],["1997-03-19",7.2634,7.2812,7.1391,7.1391,1211322.0],["1997-03-20",7.1746,7.2101,7.0325,7.1746,1856938.0],["1997-03-21",7.2279,7.2279,7.1213,7.1391,1259521.0],["1997-03-24",7.1569,7.1569,7.0325,7.1036,1032055.0],["1997-03-25",7.1036,7.1213,7.0148,7.0858,1100971.0],["1997-03-26",7.0858,7.37,7.0148,7.3167,2375713.0],["1997-03-27",7.2812,7.3522,7.2279,7.2457,1566051.0],["1997-03-31",7.2279,7.2634,7.1213,7.2634,1606640.0],["1997-04-01",7.2457,7.2812,7.1569,7.2279,677326.0],["1997-04-02",7.2101,7.3344,7.1924,7.3344,930583.0],["1997-04-03",7.3167,7.3167,7.2101,7.2279,2207016.0],["1997-04-04",7.1924,7.2279,7.1391,7.2279,1387630.0],["1997-04-07",7.2457,7.3877,7.2457,7.37,1340699.0],["1997-04-08",7.3522,7.3877,7.2812,7.3877,1123380.0],["1997-04-09",7.3522,7.37,7.2812,7.3522,1635813.0],["1997-04-10",7.37,7.4943,7.3167,7.4588,1252756.0],["1997-04-11",7.4232,7.4588,7.1924,7.1924,1539415.0],["1997-04-14",7.1924,7.2634,7.0858,7.2457,569934.0],["1997-04-15",7.2457,7.2812,7.1924,7.2279,1256562.0],["1997-04-16",7.2279,7.3522,7.1924,7.3522,2277201.0],["1997-04-17",7.37,7.4055,7.2989,7.3167,758926.0],["1997-04-18",7.3167,7.3345,7.2812,7.3167,1297573.0],["1997-04-21",7.3344,7.3344,7.1213,7.1391,554714.0],["1997-04-22",7.1924,7.3345,7.1746,7.3167,1164814.0],["1997-04-23",7.3345,7.4232,7.3345,7.4055,1053195.0],["1997-04-24",7.441,7.4765,7.2989,7.3344,775415.0],["1997-04-25",7.3522,7.37,7.2634,7.2634,443940.0],["1997-04-28",7.2634,7.2989,7.2279,7.2634,769919.0],["1997-04-29",7.2634,7.2989,7.2279,7.2457,1273896.0],["1997-04-30",7.2457,7.3167,7.1746,7.2279,2046775.0],["1997-05-01",7.2279,7.2634,7.1569,7.1924,1708112.0],["1997-05-02",7.2279,7.4943,7.2279,7.4765,752584.0],["1997-05-05",7.4588,7.4943,7.3522,7.4588,1265018.0],["1997-05-06",7.4232,7.4765,7.3877,7.4232,1088287.0],["1997-05-07",7.441,7.4765,7.3877,7.4232,791059.0],["1997-05-08",7.4232,7.5653,7.37,7.4055,1623552.0],["1997-05-09",7.4232,7.4232,7.2634,7.3522,835876.0],["1997-05-12",7.37,7.6364,7.3344,7.6186,886189.0],["1997-05-13",7.6008,7.6186,7.4232,7.441,1089133.0],["1997-05-14",7.4943,7.6541,7.4765,7.6541,670984.0],["1997-05-15",7.6186,7.6364,7.4943,7.5298,641810.0],["1997-05-16",7.5298,7.7607,7.5298,7.6008,1322941.0],["1997-05-19",7.6364,7.6364,7.5476,7.6008,483260.0],["1997-05-20",7.5831,7.6896,7.4055,7.6719,1270514.0],["1997-05-21",7.7074,7.7074,7.512,7.6186,571626.0],["1997-05-22",7.6186,7.8139,7.6186,7.7607,1045584.0],["1997-05-23",7.8837,7.8837,7.7585,7.8122,921704.0],["1997-05-27",7.8121,7.8121,7.7049,7.7228,1170733.0],["1997-05-28",7.7049,7.9015,7.7049,7.9015,731444.0],["1997-05-29",7.8837,7.8837,7.7406,7.7764,451550.0],["1997-05-30",7.7585,7.83,7.7228,7.83,414344.0],["1997-06-02",7.8658,7.9373,7.7943,7.9373,801629.0],["1997-06-03",7.9194,8.0445,7.8479,7.9015,559364.0],["1997-06-04",7.8837,7.9194,7.83,7.9015,639696.0],["1997-06-05",7.8658,7.8658,7.7764,7.8479,890840.0],["1997-06-06",7.8479,8.0624,7.8121,8.0624,971172.0],["1997-06-09",8.0624,8.0624,7.9194,7.973,594880.0],["1997-06-10",8.0088,8.1518,8.0088,8.0624,608832.0],["1997-06-11",8.0445,8.1876,8.0445,8.1161,1020639.0],["1997-06-12",8.1876,8.2412,8.1339,8.1339,677748.0],["1997-06-13",8.1876,8.3842,8.1697,8.3842,818964.0],["1997-06-16",8.42,8.42,8.3663,8.3842,821078.0],["1997-06-17",8.3485,8.4915,8.3306,8.3485,963561.0],["1997-06-18",8.3485,8.4736,8.3306,8.4557,1146211.0],["1997-06-19",8.42,8.6702,8.4021,8.6166,1464156.0],["1997-06-20",8.7239,8.992,8.7239,8.992,2444630.0],["1997-06-23",8.992,8.992,8.8311,8.8311,1955450.0],["1997-06-24",8.849,8.849,8.7328,8.7775,1983778.0],["1997-06-25",8.7775,8.8132,8.6792,8.7596,1996884.0],["1997-06-26",8.7239,8.7596,8.5987,8.5987,1454432.0],["1997-06-27",8.6345,8.6345,8.554,8.563,1305184.0],["1997-06-30",8.5808,8.6434,8.411,8.411,2111040.0],["1997-07-01",8.4647,8.5809,8.4378,8.4915,1203289.0],["1997-07-02",8.5272,8.8132,8.5272,8.8043,3115613.0],["1997-07-03",8.8401,8.8848,8.7596,8.7686,1030786.0],["1997-07-07",8.7954,8.8579,8.7149,8.7417,1498403.0],["1997-07-08",8.849,8.9384,8.7864,8.9384,1859052.0],["1997-07-09",8.9741,8.992,8.7417,8.7507,1149170.0],["1997-07-10",8.7864,8.8669,8.7328,8.8222,1043893.0],["1997-07-11",8.8222,8.8222,8.6702,8.7596,1184686.0],["1997-07-14",8.7775,8.7775,8.5808,8.6613,580927.0],["1997-07-15",8.6702,8.7954,8.5719,8.7775,1366490.0],["1997-07-16",8.8311,9.2959,8.8311,9.1797,1714877.0],["1997-07-17",9.1618,9.2244,9.1082,9.1261,790213.0],["1997-07-18",9.1082,9.1082,9.0635,9.0725,772033.0],["1997-07-21",9.0546,9.2691,9.0188,9.0903,735672.0],["1997-07-22",9.0903,9.3942,9.0903,9.3942,1035860.0],["1997-07-23",9.3942,9.5819,9.3942,9.5373,1496289.0],["1997-07-24",9.6535,9.7428,9.4747,9.716,1681053.0],["1997-07-25",9.6803,9.7607,9.6356,9.7339,1465848.0],["1997-07-28",9.725,9.8322,9.725,9.7875,892108.0],["1997-07-29",9.7697,9.9395,9.6266,9.6356,1928391.0],["1997-07-30",9.6713,9.7339,9.5998,9.6892,931428.0],["1997-07-31",9.6803,9.7697,9.6803,9.6981,477341.0],["1997-08-01",9.6803,9.6892,9.5015,9.5998,896759.0],["1997-08-04",9.582,9.6713,9.5283,9.5998,671406.0],["1997-08-05",9.6266,9.716,9.5641,9.5819,645193.0],["1997-08-06",9.5104,9.6266,9.4926,9.5015,1109427.0],["1997-08-07",9.5015,9.5909,9.4836,9.5551,1172424.0],["1997-08-08",9.5194,9.5373,9.2691,9.3227,808816.0],["1997-08-11",9.3406,9.3674,9.1976,9.3049,1245992.0],["1997-08-12",9.2959,9.3138,9.0993,9.1708,1048544.0],["1997-08-13",9.2602,9.2602,9.0725,9.1261,881538.0],["1997-08-14",9.1618,9.1708,9.0278,9.0456,513279.0],["1997-08-15",9.0099,9.0635,8.8848,8.8937,493830.0],["1997-08-18",8.9026,8.9563,8.8222,8.9563,636314.0],["1997-08-19",8.992,9.1261,8.9563,9.0635,1117883.0],["1997-08-20",9.0278,9.1976,8.992,9.1261,865049.0],["1997-08-21",9.0814,9.0903,8.7775,8.7864,1021485.0],["1997-08-22",8.7393,8.8922,8.5595,8.8922,1067570.0],["1997-08-25",8.9102,8.9821,8.7933,8.8832,732290.0],["1997-08-26",8.9191,9.018,8.8562,8.9371,723411.0],["1997-08-27",8.9191,8.9371,8.7393,8.8922,743705.0],["1997-08-28",8.8652,9.036,8.7393,8.9012,993580.0],["1997-08-29",8.9102,8.9461,8.8023,8.8202,542030.0],["1997-09-02",8.7933,9.1349,8.7933,9.099,717069.0],["1997-09-03",9.108,9.2428,9.108,9.1709,766959.0],["1997-09-04",9.1979,9.2788,9.1349,9.1709,667178.0],["1997-09-05",9.2069,9.2338,9.045,9.099,447322.0],["1997-09-08",9.1349,9.4406,9.1349,9.3507,1290386.0],["1997-09-09",9.3507,9.5305,9.3327,9.4946,897182.0],["1997-09-10",9.4946,9.5485,9.3777,9.3867,1897526.0],["1997-09-11",9.3867,9.4586,9.2338,9.4137,1136909.0],["1997-09-12",9.4137,9.5305,9.4047,9.4676,1277702.0],["1997-09-15",9.4316,9.4316,9.3147,9.3237,440135.0],["1997-09-16",9.4226,9.7014,9.3957,9.7014,741168.0],["1997-09-17",9.7913,9.8003,9.6564,9.6744,744128.0],["1997-09-18",9.7014,9.9711,9.6564,9.7193,949186.0],["1997-09-19",9.6924,9.7643,9.6744,9.6834,641388.0],["1997-09-22",9.7194,9.7283,9.5485,9.6924,916630.0],["1997-09-23",9.7373,9.8542,9.7104,9.8542,830379.0],["1997-09-24",9.8902,10.016,9.5845,9.5935,908597.0],["1997-09-25",9.5935,9.7014,9.5575,9.6474,549640.0],["1997-09-26",9.6744,9.7193,9.5036,9.5485,878156.0],["1997-09-29",9.5485,9.8722,9.5305,9.8003,687050.0],["1997-09-30",9.8272,9.8452,9.6564,9.7373,510742.0],["1997-10-01",9.7463,9.8722,9.6924,9.7733,612637.0],["1997-10-02",9.7823,9.9981,9.7823,9.9801,428719.0],["1997-10-03",10.0161,10.043,9.8003,9.9441,485797.0],["1997-10-06",9.9441,10.061,9.8093,9.9711,891685.0],["1997-10-07",9.9711,10.043,9.9711,10.043,343314.0],["1997-10-08",10.043,10.043,9.7553,9.8003,651958.0],["1997-10-09",9.7823,9.7823,9.5665,9.7104,867163.0],["1997-10-10",9.7733,9.9082,9.7733,9.8902,751738.0],["1997-10-13",9.8992,10.034,9.7823,10.034,709036.0],["1997-10-14",10.034,10.052,9.8722,10.0071,372487.0],["1997-10-15",10.0071,10.025,9.8992,9.9082,235077.0],["1997-10-16",10.0161,10.097,9.9261,9.9801,966521.0],["1997-10-17",9.9441,9.9621,9.6744,9.7104,755544.0],["1997-10-20",9.7463,9.8992,9.6834,9.8183,682822.0],["1997-10-21",9.8722,10.07,9.8722,10.052,1429487.0],["1997-10-22",10.07,10.07,9.8362,9.9261,785985.0],["1997-10-23",9.9621,9.9621,9.6744,9.7823,1117883.0],["1997-10-24",9.7823,9.7823,9.5126,9.6025,854479.0],["1997-10-27",9.5665,9.6564,9.2518,9.2518,928469.0],["1997-10-28",9.2159,9.5845,9.081,9.5575,1503054.0],["1997-10-29",9.5485,9.5665,9.4047,9.5485,1054886.0],["1997-10-30",9.5485,9.6474,9.4766,9.5575,739477.0],["1997-10-31",9.5665,9.5755,9.3507,9.4047,1047276.0],["1997-11-03",9.4047,9.6564,9.4047,9.6564,807548.0],["1997-11-04",9.6744,9.8093,9.6025,9.8093,699734.0],["1997-11-05",9.8093,9.8542,9.7194,9.8183,732290.0],["1997-11-06",9.8542,9.9981,9.7823,9.9261,1419340.0],["1997-11-07",9.7823,9.7823,9.4766,9.6474,889571.0],["1997-11-10",9.6834,9.7283,9.4946,9.6384,580082.0],["1997-11-11",9.6744,9.8227,9.6474,9.6744,323019.0],["1997-11-12",9.6384,9.6924,9.5126,9.5575,1062919.0],["1997-11-13",9.5935,9.6654,9.5485,9.5845,1460774.0],["1997-11-14",9.5935,9.8003,9.5935,9.7193,2016333.0],["1997-11-17",9.7553,9.8722,9.7553,9.8272,606295.0],["1997-11-18",9.8182,9.8992,9.6654,9.7373,555136.0],["1997-11-19",9.7283,9.8362,9.7104,9.8093,577545.0],["1997-11-20",9.9261,10.2678,9.9261,10.2588,1562669.0],["1997-11-21",10.2205,10.2295,9.9494,10.0488,824460.0],["1997-11-24",10.0307,10.1843,9.9765,10.0127,578390.0],["1997-11-25",10.0127,10.103,9.7777,9.8319,771187.0],["1997-11-26",9.8319,9.9946,9.8319,9.859,495944.0],["1997-11-28",9.8771,9.9313,9.8681,9.8952,169543.0],["1997-12-01",10.0036,10.0669,9.9494,9.9855,490871.0],["1997-12-02",9.9584,9.9946,9.8952,9.9765,931851.0],["1997-12-03",9.9855,9.9946,9.8319,9.9855,810930.0],["1997-12-04",9.9946,9.9946,9.9223,9.9494,847714.0],["1997-12-05",9.9223,9.9946,9.9223,9.9675,1296728.0],["1997-12-08",9.9765,10.103,9.9765,10.0759,918322.0],["1997-12-09",10.0849,10.103,9.8861,10.0127,790213.0],["1997-12-10",10.0307,10.2928,10.0307,10.2476,1396508.0],["1997-12-11",10.2566,10.2657,10.094,10.1392,546680.0],["1997-12-12",10.1482,10.1482,10.0036,10.0127,963984.0],["1997-12-15",10.0488,10.2838,10.0307,10.2747,1511933.0],["1997-12-16",10.2838,10.8079,10.2657,10.7898,2341044.0],["1997-12-17",10.7537,10.7898,10.5097,10.5187,1584654.0],["1997-12-18",10.5097,10.5097,10.2386,10.2386,1160586.0],["1997-12-19",9.9404,10.2295,9.7506,10.2295,1587614.0],["1997-12-22",10.1934,10.2205,10.0578,10.1121,710304.0],["1997-12-23",10.103,10.2657,10.0669,10.1301,468462.0],["1997-12-24",10.1663,10.338,10.1211,10.1211,461698.0],["1997-12-26",10.1211,10.1663,10.0849,10.103,199139.0],["1997-12-29",10.1392,10.347,10.1392,10.338,541184.0],["1997-12-30",10.3741,10.5458,10.3741,10.5458,416881.0],["1997-12-31",10.5639,10.8982,10.5458,10.6994,1026558.0],["1998-01-02",10.6271,10.6271,10.3018,10.4283,753430.0],["1998-01-05",10.4193,10.6,10.3741,10.5639,604181.0],["1998-01-06",10.6,10.7627,10.6,10.7537,1030364.0],["1998-01-07",10.7537,10.835,10.6543,10.835,1659067.0],["1998-01-08",10.835,10.844,10.3922,10.7537,1434983.0],["1998-01-09",10.7537,10.7537,10.2657,10.2838,1268823.0],["1998-01-12",10.2115,10.591,10.2115,10.591,843909.0],["1998-01-13",10.5729,10.7537,10.5187,10.591,1031632.0],["1998-01-14",10.582,10.6452,10.5548,10.6452,1626512.0],["1998-01-15",10.6633,10.7537,10.5639,10.5729,2752005.0],["1998-01-16",10.6994,10.7175,10.6271,10.6904,994426.0],["1998-01-20",10.6904,10.844,10.6543,10.844,1439634.0],["1998-01-21",10.844,10.844,10.5549,10.6994,1226966.0],["1998-01-22",10.7266,10.9073,10.6633,10.8621,1130567.0],["1998-01-23",10.8621,10.8982,10.5549,10.6633,1404542.0],["1998-01-26",10.6452,10.6543,10.0849,10.3651,1815080.0],["1998-01-27",10.3651,10.3922,10.103,10.1572,2011260.0],["1998-01-28",10.1211,10.2295,10.0669,10.0669,1120843.0],["1998-01-29",10.0669,10.0669,9.9042,10.0398,2042970.0],["1998-01-30",10.1211,10.1392,10.0307,10.094,1093784.0],["1998-02-02",10.103,10.4464,10.103,10.4103,2357110.0],["1998-02-03",10.3832,10.4193,10.2838,10.4193,1409615.0],["1998-02-04",10.4193,10.4193,10.2115,10.2657,952991.0],["1998-02-05",10.2838,10.3922,10.2024,10.3832,805011.0],["1998-02-06",10.3832,10.4374,10.347,10.347,516662.0],["1998-02-09",10.3651,10.3922,10.2115,10.2205,756389.0],["1998-02-10",10.2386,10.4826,10.2386,10.4826,1114501.0],["1998-02-11",10.4735,10.6994,10.4735,10.6543,2412074.0],["1998-02-12",10.6543,11.0338,10.6543,11.0067,1983355.0],["1998-02-13",10.9886,11.2778,10.9705,11.1422,2810774.0],["1998-02-17",11.1332,11.1332,10.835,10.8982,2200251.0],["1998-02-18",10.9344,11.0067,10.9254,10.9977,692546.0],["1998-02-19",11.0338,11.0338,10.9163,10.9886,705230.0],["1998-02-20",11.0067,11.0157,10.844,10.9344,1264595.0],["1998-02-23",10.9366,10.982,10.8821,10.9547,896336.0],["1998-02-24",10.9729,10.9729,10.8094,10.9002,945804.0],["1998-02-25",10.9184,10.9547,10.8821,10.9184,918322.0],["1998-02-26",10.9547,10.9547,10.8276,10.9366,1091247.0],["1998-02-27",10.9366,11.0365,10.8821,10.9911,1246414.0],["1998-03-02",11.0092,11.1182,10.9547,11.1092,755544.0],["1998-03-03",11.0728,11.1546,11.0274,11.0456,612214.0],["1998-03-04",11.0456,11.0456,10.8912,10.9729,830379.0],["1998-03-05",10.9184,11.0002,10.8276,10.9638,677748.0],["1998-03-06",11.0274,11.2363,11.0274,11.1092,585578.0],["1998-03-09",11.091,11.2,11.0819,11.1818,440558.0],["1998-03-10",11.1818,11.3181,11.1546,11.2,426182.0],["1998-03-11",11.1909,11.2,11.0274,11.1909,816427.0],["1998-03-12",11.1637,11.1637,10.9457,10.9729,632932.0],["1998-03-13",11.0092,11.0638,10.9093,11.0547,1087864.0],["1998-03-16",11.091,11.3272,11.091,11.2817,1248528.0],["1998-03-17",11.2636,11.3181,11.1364,11.1727,545412.0],["1998-03-18",11.1818,11.1818,11.091,11.091,827420.0],["1998-03-19",11.091,11.1455,11.0728,11.0819,1051926.0],["1998-03-20",11.0819,11.1001,11.0092,11.0456,1336048.0],["1998-03-23",10.9911,11.1092,10.9638,11.0092,517084.0],["1998-03-24",11.0274,11.1818,11.0183,11.1182,855747.0],["1998-03-25",11.1546,11.1909,10.8821,11.0092,1381288.0],["1998-03-26",10.9366,11.0092,10.8457,10.982,823614.0],["1998-03-27",11.0092,11.0183,10.8548,10.9184,1426527.0],["1998-03-30",10.9002,10.9366,10.8367,10.9002,773301.0],["1998-03-31",10.9184,11.1728,10.9093,11.0547,1001613.0],["1998-04-01",11.0456,11.0456,10.9002,10.9638,1670483.0],["1998-04-02",10.9457,11.0456,10.9366,11.0092,1588037.0],["1998-04-03",11.0092,11.0637,10.8457,10.982,824883.0],["1998-04-06",11.0456,11.1909,11.0183,11.0819,1172847.0],["1998-04-07",11.091,11.091,10.9002,10.9457,693815.0],["1998-04-08",10.9638,11.0092,10.8276,10.8639,604604.0],["1998-04-09",10.8185,10.9366,10.7822,10.9366,432947.0],["1998-04-13",11.0092,11.091,10.8367,11.0819,996962.0],["1998-04-14",11.0637,11.1909,11.0637,11.1182,1938961.0],["1998-04-15",11.2636,11.3817,11.1273,11.1273,1095475.0],["1998-04-16",11.1909,11.2636,11.1182,11.2272,2165159.0],["1998-04-17",11.2636,11.4089,11.2545,11.2999,1257830.0],["1998-04-20",11.3453,11.4998,11.3272,11.4453,746665.0],["1998-04-21",11.4271,11.6178,11.3363,11.4816,1088287.0],["1998-04-22",11.4907,11.5088,11.2818,11.3453,745819.0],["1998-04-23",11.3181,11.3362,11.1637,11.2817,429565.0],["1998-04-24",11.2999,11.4362,11.2272,11.2272,639696.0],["1998-04-27",11.2,11.2454,10.8821,11.0092,630395.0],["1998-04-28",11.0002,11.0092,10.9002,10.9366,744974.0],["1998-04-29",10.9275,11.2,10.9275,11.1818,553445.0],["1998-04-30",11.1818,11.3363,11.1818,11.2545,465926.0],["1998-05-01",11.2545,11.2636,11.1001,11.2,699734.0],["1998-05-04",11.2363,11.4089,11.2,11.2182,783871.0],["1998-05-05",11.1727,11.2999,11.0456,11.1092,494676.0],["1998-05-06",11.0456,11.0728,10.9547,10.9547,617288.0],["1998-05-07",10.9457,10.9547,10.8185,10.8185,470576.0],["1998-05-08",10.8367,10.8639,10.7186,10.7367,946649.0],["1998-05-11",10.7549,10.9184,10.6459,10.6641,1361839.0],["1998-05-12",10.7367,10.8276,10.6731,10.7731,1456969.0],["1998-05-13",10.8094,10.9002,10.7549,10.7731,564015.0],["1998-05-14",10.764,10.7731,10.655,10.6641,779643.0],["1998-05-15",10.6096,10.9184,10.5732,10.7367,1683590.0],["1998-05-18",10.7731,10.7912,10.6459,10.6822,2267054.0],["1998-05-19",10.7549,10.8912,10.6459,10.7912,1730943.0],["1998-05-20",10.7912,10.9638,10.7912,10.9638,1967711.0],["1998-05-21",11.1727,11.2363,11.1273,11.2,2291999.0],["1998-05-22",11.2387,11.2844,11.0926,11.1474,860398.0],["1998-05-26",11.2478,11.2478,10.9557,10.9557,1372409.0],["1998-05-27",10.9192,11.0744,10.7731,11.047,1964329.0],["1998-05-28",11.0835,11.3848,11.047,11.3574,2219700.0],["1998-05-29",11.3574,11.5035,11.3026,11.4213,1457392.0],["1998-06-01",11.3939,11.3939,11.2661,11.2844,3253869.0],["1998-06-02",11.2204,11.2478,11.0105,11.0835,1268823.0],["1998-06-03",11.1018,11.2935,11.0561,11.2661,777106.0],["1998-06-04",11.2387,11.5035,11.1018,11.4761,1013029.0],["1998-06-05",11.4761,11.6495,11.4304,11.6222,2457736.0],["1998-06-08",11.6678,11.7043,11.5309,11.5582,789790.0],["1998-06-09",11.5583,11.5583,11.3574,11.4943,428719.0],["1998-06-10",11.4943,11.5217,11.2387,11.2478,1169888.0],["1998-06-11",11.2844,11.4487,11.2387,11.33,1095052.0],["1998-06-12",11.3117,11.8321,11.3117,11.823,1751238.0],["1998-06-15",11.7774,11.9417,11.6039,11.7317,1801974.0],["1998-06-16",11.7682,11.9782,11.7682,11.96,2916897.0],["1998-06-17",12.0513,12.1243,11.9234,11.96,1582118.0],["1998-06-18",11.9782,11.9782,11.6769,11.7408,1537724.0],["1998-06-19",11.6678,11.6769,11.5582,11.5765,1446822.0],["1998-06-22",11.5856,11.7226,11.5765,11.5856,900141.0],["1998-06-23",11.6222,11.75,11.6222,11.6952,770764.0],["1998-06-24",11.6678,11.75,11.5765,11.7408,1291654.0],["1998-06-25",11.7774,11.896,11.7226,11.8778,843063.0],["1998-06-26",11.9143,11.9508,11.7865,11.8687,526386.0],["1998-06-29",11.8869,11.9234,11.8321,11.8595,712841.0],["1998-06-30",11.9326,12.1243,11.9052,11.9052,936079.0],["1998-07-01",11.9508,11.9508,11.7317,11.8961,1101817.0],["1998-07-02",11.8595,11.9417,11.823,11.8961,795287.0],["1998-07-06",11.896,12.1608,11.896,12.1243,825728.0],["1998-07-07",12.1608,12.2065,12.0421,12.0604,418149.0],["1998-07-08",12.0695,12.2339,11.9417,12.1882,572048.0],["1998-07-09",12.2338,12.3069,11.9508,12.0421,593611.0],["1998-07-10",12.0421,12.1425,11.8687,12.1334,644770.0],["1998-07-13",12.2065,12.2339,12.1243,12.2156,537802.0],["1998-07-14",12.3069,12.3343,12.2156,12.2795,947918.0],["1998-07-15",12.2886,12.2886,12.1243,12.2612,958910.0],["1998-07-16",12.3982,12.4712,12.1699,12.3525,732712.0],["1998-07-17",12.4986,12.6538,12.4164,12.5716,1443016.0],["1998-07-20",12.5534,12.5625,12.3617,12.526,781334.0],["1998-07-21",12.5808,12.7086,12.4712,12.4804,671406.0],["1998-07-22",12.5077,12.6538,12.4621,12.4712,874350.0],["1998-07-23",12.4712,12.4986,12.2978,12.2978,909866.0],["1998-07-24",12.316,12.599,12.316,12.5077,1059960.0],["1998-07-27",12.5077,12.6629,12.4712,12.6082,1029095.0],["1998-07-28",12.5443,12.5534,12.2704,12.3891,796132.0],["1998-07-29",12.3525,12.3708,12.0239,12.0786,1023176.0],["1998-07-30",12.1152,12.243,12.0056,12.0056,1126762.0],["1998-07-31",12.0421,12.2247,11.96,11.9691,769496.0],["1998-08-03",11.9417,11.9965,11.7135,11.7135,916630.0],["1998-08-04",11.75,11.9234,11.5491,11.5765,1576621.0],["1998-08-05",11.54,11.5948,11.2935,11.4943,1229502.0],["1998-08-06",11.4852,11.5674,11.3939,11.5309,2934655.0],["1998-08-07",11.5309,11.613,11.4578,11.5765,2122879.0],["1998-08-10",11.5765,11.7226,11.5674,11.6495,971594.0],["1998-08-11",11.5582,11.8321,11.4761,11.7682,1693737.0],["1998-08-12",11.8438,12.275,11.8438,12.2108,2796822.0],["1998-08-13",12.2108,12.4126,12.1557,12.3668,1662872.0],["1998-08-14",12.3668,12.4034,12.1833,12.1924,1329283.0],["1998-08-17",12.1557,12.1924,11.798,12.0915,1672597.0],["1998-08-18",12.0915,12.2567,11.9906,12.0915,3338852.0],["1998-08-19",12.1833,12.2934,11.9264,11.9723,2380787.0],["1998-08-20",11.8897,12.275,11.8897,12.1282,1339853.0],["1998-08-21",12.0365,12.1924,11.9723,12.1741,1118729.0],["1998-08-24",12.1947,12.3054,11.8537,11.909,1370295.0],["1998-08-25",12.0196,12.2224,11.9735,12.0933,1487410.0],["1998-08-26",12.1118,12.1947,12.0196,12.1394,1203289.0],["1998-08-27",12.1026,12.1671,11.6601,11.6693,936079.0],["1998-08-28",11.6878,11.9274,11.6509,11.8537,2278892.0],["1998-08-31",11.8629,11.909,11.2085,11.2453,2036205.0],["1998-09-01",11.2453,11.697,11.2085,11.4297,2667868.0],["1998-09-02",11.485,11.5034,11.3559,11.3928,2062418.0],["1998-09-03",11.3928,11.7154,11.273,11.5495,1657376.0],["1998-09-04",11.7984,11.8537,11.0518,11.1716,2249719.0],["1998-09-08",11.2453,11.3836,11.2269,11.3836,2105121.0],["1998-09-09",11.4205,11.6786,11.2546,11.3283,1393549.0],["1998-09-10",11.3375,11.3375,10.9227,11.0149,1911479.0],["1998-09-11",11.0518,11.1255,10.978,11.061,1244723.0],["1998-09-14",11.1439,11.4942,11.1439,11.4113,1167351.0],["1998-09-15",11.4389,11.5219,11.3099,11.4666,880270.0],["1998-09-16",11.5034,11.5772,11.3467,11.5587,710304.0],["1998-09-17",11.5034,11.5034,11.1532,11.4113,1958832.0],["1998-09-18",11.568,11.7247,11.4758,11.614,2413342.0],["1998-09-21",11.4666,11.8168,11.356,11.7247,1406233.0],["1998-09-22",11.7154,12.121,11.7154,12.121,1121266.0],["1998-09-23",12.1579,12.204,12.0012,12.1026,1253179.0],["1998-09-24",11.9459,12.0012,11.697,11.8537,1481068.0],["1998-09-25",11.8537,12.0196,11.7247,11.7247,1205403.0],["1998-09-28",11.7247,11.8629,11.6509,11.78,1056154.0],["1998-09-29",11.826,12.121,11.826,12.0288,1191873.0],["1998-09-30",11.909,11.9182,11.6786,11.6878,1173693.0],["1998-10-01",11.697,11.7246,11.1993,11.402,1243878.0],["1998-10-02",11.4389,11.5956,11.3006,11.5219,1225697.0],["1998-10-05",11.5219,11.9274,11.4113,11.826,906906.0],["1998-10-06",11.78,11.826,11.6048,11.7431,1230771.0],["1998-10-07",11.8353,12.0288,11.8076,11.9735,1388475.0],["1998-10-08",11.8445,11.9182,11.4113,11.7247,1695005.0],["1998-10-09",11.7984,11.8168,11.4389,11.5403,1624398.0],["1998-10-12",11.614,11.7246,11.5311,11.5311,751316.0],["1998-10-13",11.5311,11.5403,11.3283,11.4435,665487.0],["1998-10-14",11.4113,11.5587,11.2914,11.3467,923818.0],["1998-10-15",11.2453,11.2453,10.6554,11.1163,6724634.0],["1998-10-16",11.2085,11.6417,11.2085,11.6048,2593032.0],["1998-10-19",11.7339,12.204,11.7339,12.121,2215049.0],["1998-10-20",12.2408,12.8307,12.2408,12.4528,3467806.0],["1998-10-21",12.5911,12.7017,12.4989,12.6188,1560132.0],["1998-10-22",12.5634,12.7017,12.3975,12.6556,1163123.0],["1998-10-23",12.6833,12.8584,12.4989,12.5081,940307.0],["1998-10-26",12.5174,13.0612,12.4897,13.052,1604103.0],["1998-10-27",13.052,13.3008,12.9506,13.1995,1830301.0],["1998-10-28",13.1441,13.5681,13.1441,13.1534,1698810.0],["1998-10-29",13.0888,13.1534,13.0151,13.1073,2384169.0],["1998-10-30",13.1257,13.2916,13.052,13.264,2730442.0],["1998-11-02",13.264,13.2916,13.0335,13.2455,1532227.0],["1998-11-03",13.2732,13.2732,13.0888,13.1349,1109427.0],["1998-11-04",13.1534,13.181,12.9782,13.0059,1426527.0],["1998-11-05",12.9874,13.1165,12.8861,13.0796,1545757.0],["1998-11-06",13.0428,13.2455,13.0151,13.1257,1281084.0],["1998-11-09",13.1257,13.1257,12.9782,13.0335,792750.0],["1998-11-10",13.0704,13.1165,12.8308,12.8676,1277279.0],["1998-11-11",12.9045,13.0335,12.7478,12.9321,1097589.0],["1998-11-12",12.9321,13.1165,12.84,12.9414,1126339.0],["1998-11-13",12.9506,13.1257,12.9321,13.0704,691701.0],["1998-11-16",13.1073,13.1994,12.9782,13.1165,1486565.0],["1998-11-17",13.1165,13.264,13.0888,13.1257,2975244.0],["1998-11-18",13.0888,13.5313,13.0888,13.4944,3036127.0],["1998-11-19",13.5497,13.7617,13.5128,13.7156,1090401.0],["1998-11-20",13.7525,13.8262,13.2363,13.3008,1511933.0],["1998-11-23",13.2197,13.5715,13.2197,13.4604,947495.0],["1998-11-24",13.479,13.6086,13.3586,13.3956,1047276.0],["1998-11-25",13.4604,13.5345,13.4049,13.4327,1270091.0],["1998-11-27",13.4327,13.5067,13.4327,13.4419,329361.0],["1998-11-30",13.4975,13.5623,13.2568,13.2568,1032055.0],["1998-12-01",13.3123,13.5345,13.229,13.3864,1480223.0],["1998-12-02",13.4234,13.6826,13.4049,13.5808,1059537.0],["1998-12-03",13.5438,13.7474,13.5252,13.6919,1475149.0],["1998-12-04",13.6734,14.0714,13.6734,14.0714,1422299.0],["1998-12-07",14.0529,14.812,13.9881,14.812,2180802.0],["1998-12-08",14.4417,14.4417,14.0714,14.2196,1635813.0],["1998-12-09",14.2381,14.5158,14.2196,14.414,1033323.0],["1998-12-10",14.414,14.6361,14.414,14.5158,1344927.0],["1998-12-11",14.5251,14.5343,14.3029,14.4695,1130990.0],["1998-12-14",14.4603,14.4788,14.1733,14.2288,990198.0],["1998-12-15",14.2658,14.2751,13.8863,14.2658,1210054.0],["1998-12-16",14.2473,14.2936,13.9511,14.1455,851942.0],["1998-12-17",14.1825,14.4788,14.1825,14.4695,854902.0],["1998-12-18",14.3955,14.4695,14.3307,14.4695,1536455.0],["1998-12-21",14.4417,14.8676,14.4417,14.7287,1645115.0],["1998-12-22",14.7287,14.7565,14.6454,14.7472,868008.0],["1998-12-23",14.7843,15.1083,14.6917,15.1083,1087019.0],["1998-12-24",15.1083,15.2657,15.0527,15.2657,404620.0],["1998-12-28",15.3027,15.3027,14.9046,14.9416,1004996.0],["1998-12-29",14.9602,15.2194,14.9602,15.2009,725525.0],["1998-12-30",15.1638,15.1638,14.9972,15.099,492562.0],["1998-12-31",15.1268,15.1731,14.9509,15.0898,991889.0],["1999-01-04",15.0898,15.4971,15.0898,15.3397,1458237.0],["1999-01-05",15.4045,15.6545,15.2194,15.6267,1626934.0],["1999-01-06",15.6267,15.96,15.3675,15.8674,1248106.0],["1999-01-07",15.9507,16.0155,15.7563,15.9044,2083558.0],["1999-01-08",15.9229,15.9877,15.7748,15.9877,1012183.0],["1999-01-11",15.9415,15.9785,15.6915,15.7933,724256.0],["1999-01-12",15.8304,15.96,15.6267,15.7008,1612559.0],["1999-01-13",15.6267,15.6915,15.2194,15.2286,1193987.0],["1999-01-14",15.2286,15.2564,14.7565,15.1083,2453086.0],["1999-01-15",15.2194,16.0711,15.2009,15.997,2598952.0],["1999-01-19",16.0711,16.7839,15.9044,16.6636,2636581.0],["1999-01-20",16.8487,17.5152,16.8394,16.9968,3053039.0],["1999-01-21",16.9413,16.9968,15.9229,16.2192,2496634.0],["1999-01-22",16.2192,16.8302,16.2192,16.7839,2034091.0],["1999-01-25",16.7839,16.8302,16.4414,16.7191,2174038.0],["1999-01-26",16.7191,16.7191,16.0433,16.1359,1360570.0],["1999-01-27",16.2932,16.4043,15.8489,15.9229,3562090.0],["1999-01-28",16.0155,16.3673,16.0155,16.2192,1904291.0],["1999-01-29",16.1636,16.2099,15.9322,16.0155,1474726.0],["1999-02-01",16.0155,16.0155,15.6823,15.7656,1551676.0],["1999-02-02",15.8767,16.3488,15.8581,16.2932,1779988.0],["1999-02-03",16.2747,16.5895,16.2562,16.4784,1343658.0],["1999-02-04",16.5339,16.8394,16.5339,16.6636,1270091.0],["1999-02-05",16.6635,16.8487,16.4321,16.5339,1188491.0],["1999-02-08",16.5525,16.7376,16.3581,16.4506,917899.0],["1999-02-09",16.4969,16.5154,16.0896,16.1451,1226120.0],["1999-02-10",16.0896,16.2562,15.7008,15.8304,1302224.0],["1999-02-11",15.7933,16.1359,15.71,15.7563,1394394.0],["1999-02-12",15.7933,16.0155,15.71,15.96,1356765.0],["1999-02-16",15.9415,16.2192,15.8489,15.9322,1518275.0],["1999-02-17",15.9415,15.9507,15.8489,15.9044,725948.0],["1999-02-18",15.9229,15.9507,15.6637,15.9044,1102240.0],["1999-02-19",15.9415,16.1081,15.7008,15.7378,1210899.0],["1999-02-22",15.6936,16.6599,15.6099,16.6506,1851864.0],["1999-02-23",16.5763,16.6506,16.3068,16.3533,2310602.0],["1999-02-24",16.2789,16.3904,15.9073,16.0002,1482760.0],["1999-02-25",16.0374,16.1489,15.8515,16.0745,741591.0],["1999-02-26",16.1674,16.3811,16.0188,16.2696,1009224.0],["1999-03-01",16.0931,16.1489,15.9259,16.0002,1246837.0],["1999-03-02",16.0745,16.3811,16.0374,16.1489,1342390.0],["1999-03-03",16.1488,16.1488,15.8329,15.9816,912825.0],["1999-03-04",16.0373,16.1767,15.8144,15.8144,911134.0],["1999-03-05",16.0745,16.3161,16.0466,16.2603,1614673.0],["1999-03-08",16.2975,16.7249,16.2604,16.4462,1411306.0],["1999-03-09",16.4834,16.5577,16.0745,16.1489,683245.0],["1999-03-10",16.2232,16.7993,16.0559,16.7621,768650.0],["1999-03-11",17.0223,17.2267,16.409,16.632,756389.0],["1999-03-12",16.8178,17.3568,16.6692,16.9665,1377060.0],["1999-03-15",16.8364,17.078,16.5391,16.8736,1218087.0],["1999-03-16",16.8736,16.9108,16.3533,16.3533,1100971.0],["1999-03-17",16.5763,16.8922,16.5391,16.7621,849405.0],["1999-03-18",16.7807,17.078,16.5577,16.7063,912402.0],["1999-03-19",16.9479,17.1709,16.5949,16.8736,1299687.0],["1999-03-22",16.9108,17.0223,15.8701,15.8701,1243666.0],["1999-03-23",15.8701,15.9073,14.5321,15.1454,3888280.0],["1999-03-24",15.2754,16.1674,15.2011,15.8701,2073411.0],["1999-03-25",16.0931,16.6134,16.0931,16.4276,1220201.0],["1999-03-26",16.5019,16.5019,16.0559,16.0745,1546391.0],["1999-03-29",16.2418,16.4834,15.963,16.1303,742437.0],["1999-03-30",16.0745,16.5205,16.0559,16.1489,707133.0],["1999-03-31",16.1117,16.5763,16.1117,16.2046,801840.0],["1999-04-01",16.1303,16.3719,16.0745,16.1117,1079408.0],["1999-04-05",16.1303,16.7249,16.1303,16.7063,1108582.0],["1999-04-06",16.6506,16.9293,16.3718,16.3718,895913.0],["1999-04-07",16.4462,16.8364,16.409,16.6692,753218.0],["1999-04-08",16.7435,17.4125,16.7063,17.3196,909231.0],["1999-04-09",17.7284,17.7284,17.3568,17.5798,840104.0],["1999-04-12",17.5798,18.0629,17.3939,17.8957,1150439.0],["1999-04-13",18.0629,18.0629,17.1338,17.3754,763154.0],["1999-04-14",17.524,17.524,16.8736,16.8736,977302.0],["1999-04-15",16.9479,17.0966,16.2418,16.5019,1126551.0],["1999-04-16",16.4648,16.6878,16.2604,16.3533,692124.0],["1999-04-19",16.3533,16.6506,16.0745,16.2232,898027.0],["1999-04-20",16.186,16.5019,15.6099,15.8701,1222738.0],["1999-04-21",15.9444,16.409,15.9073,16.3718,724468.0],["1999-04-22",16.3533,16.5577,15.8701,16.0931,795075.0],["1999-04-23",16.3161,16.7064,16.2789,16.6692,790636.0],["1999-04-26",16.6506,16.9851,16.6506,16.6692,656820.0],["1999-04-27",16.7807,16.9479,16.2789,16.5949,877099.0],["1999-04-28",16.632,16.632,16.3533,16.409,717914.0],["1999-04-29",16.4834,16.6878,16.409,16.4462,753430.0],["1999-04-30",16.4462,16.5763,16.186,16.4276,1097800.0],["1999-05-03",16.4276,16.6506,16.2789,16.6506,514759.0],["1999-05-04",16.6506,16.7807,15.9073,16.409,972651.0],["1999-05-05",16.4834,16.6134,16.2789,16.5949,809662.0],["1999-05-06",16.409,16.7435,16.2046,16.7435,1044739.0],["1999-05-07",16.855,16.855,16.2418,16.7063,781757.0],["1999-05-10",16.5391,16.6878,16.279,16.4834,568243.0],["1999-05-11",16.5763,16.5763,16.2046,16.3904,798881.0],["1999-05-12",16.4648,16.4833,16.1303,16.4276,1517218.0],["1999-05-13",16.4276,16.4276,16.2604,16.2789,1181937.0],["1999-05-14",16.2046,16.3347,15.8329,16.2975,822135.0],["1999-05-17",16.3533,16.3533,16.0559,16.0745,1276433.0],["1999-05-18",16.0559,16.186,15.9444,16.0559,896970.0],["1999-05-19",16.0559,16.1674,15.2383,15.5356,3834585.0],["1999-05-20",15.2011,15.9259,15.0524,15.8329,1930716.0],["1999-05-21",15.8701,16.2604,15.7214,16.1489,3432079.0],["1999-05-24",16.0638,16.3623,16.0638,16.2503,1816137.0],["1999-05-25",16.1198,16.2317,15.8212,15.8586,1075815.0],["1999-05-26",15.7839,16.2503,15.6347,16.1757,1959255.0],["1999-05-27",16.0638,16.0638,15.56,15.56,855747.0],["1999-05-28",15.5414,15.8772,15.4108,15.4854,1312160.0],["1999-06-01",15.56,15.9518,15.4108,15.8026,1223795.0],["1999-06-02",15.9705,16.1011,15.7653,15.9145,1242186.0],["1999-06-03",15.9332,16.0078,15.616,15.8959,1889493.0],["1999-06-04",15.9705,16.325,15.9518,16.1944,735461.0],["1999-06-07",16.1384,16.2877,15.9518,16.213,787042.0],["1999-06-08",16.1384,16.1384,15.8212,16.0638,631240.0],["1999-06-09",16.1198,16.213,15.5414,15.5787,618134.0],["1999-06-10",15.672,16.1571,15.672,15.9892,690221.0],["1999-06-11",15.9518,16.0824,15.1869,15.4481,721720.0],["1999-06-14",15.3735,15.56,15.3548,15.4294,1048333.0],["1999-06-15",15.5041,15.56,15.3362,15.3735,1042202.0],["1999-06-16",15.3735,15.56,15.2615,15.4294,1729886.0],["1999-06-17",15.4294,15.728,15.3735,15.672,1284466.0],["1999-06-18",15.5973,15.7839,15.56,15.7466,993157.0],["1999-06-21",15.8212,16.0824,15.672,16.0638,934388.0],["1999-06-22",16.0265,16.213,15.8772,16.1011,1112387.0],["1999-06-23",16.1757,16.1757,15.7466,15.8586,991466.0],["1999-06-24",15.672,15.7839,15.3921,15.4854,857438.0],["1999-06-25",15.4108,15.5787,15.0563,15.3362,841161.0],["1999-06-28",15.4108,15.5787,15.0936,15.2056,1210688.0],["1999-06-29",15.1309,15.8212,15.1123,15.7653,1063342.0],["1999-06-30",15.7466,16.2504,15.6533,16.1011,2412708.0],["1999-07-01",16.0265,16.0824,15.5787,16.0824,1624186.0],["1999-07-02",16.1198,16.1198,15.5974,15.7093,627647.0],["1999-07-06",15.6533,15.7466,15.3921,15.6533,1229502.0],["1999-07-07",15.5787,15.9518,15.5227,15.9332,713898.0],["1999-07-08",15.8585,15.9145,15.7093,15.7839,466348.0],["1999-07-09",15.7093,15.8026,15.4667,15.5414,595725.0],["1999-07-12",15.5414,15.8026,15.4294,15.7093,387285.0],["1999-07-13",15.4481,15.7093,15.4481,15.6347,578602.0],["1999-07-14",15.5227,15.56,14.963,15.0376,1366701.0],["1999-07-15",15.2988,15.5227,15.0376,15.0563,1731789.0],["1999-07-16",14.9817,15.3362,14.7951,15.3175,1983566.0],["1999-07-19",15.4108,15.7093,15.3735,15.6906,1023599.0],["1999-07-20",15.672,15.8212,15.4481,15.672,1241975.0],["1999-07-21",15.5974,15.7839,15.4108,15.4481,973074.0],["1999-07-22",15.3735,15.7093,15.3362,15.3362,1358879.0],["1999-07-23",15.3362,15.4108,15.2615,15.3735,825728.0],["1999-07-26",15.3735,15.3735,14.9817,15.2056,863992.0],["1999-07-27",15.075,15.4668,15.075,15.3735,1027615.0],["1999-07-28",15.2615,15.4481,15.2242,15.3548,618979.0],["1999-07-29",15.2802,15.3548,15.075,15.2615,532305.0],["1999-07-30",15.2242,15.2429,15.0003,15.1869,1420608.0],["1999-08-02",15.2615,15.5041,15.2242,15.3362,879213.0],["1999-08-03",15.2242,15.2988,14.9257,15.0003,1310469.0],["1999-08-04",15.0749,15.2055,15.0003,15.0749,812199.0],["1999-08-05",15.1496,15.2056,15.075,15.1123,1834952.0],["1999-08-06",15.0003,15.075,14.9444,15.019,669927.0],["1999-08-09",14.9817,15.1309,14.9257,15.0936,710093.0],["1999-08-10",15.019,15.1682,14.9257,15.0563,1573662.0],["1999-08-11",15.075,15.1496,15.019,15.1123,865683.0],["1999-08-12",15.1123,15.1123,14.963,15.0376,362762.0],["1999-08-13",15.075,15.1496,15.019,15.0936,647095.0],["1999-08-16",14.9444,15.1309,14.9444,15.1309,692758.0],["1999-08-17",15.2055,15.2055,15.019,15.1682,291309.0],["1999-08-18",14.9257,15.3735,14.8511,15.2056,1078774.0],["1999-08-19",15.0936,15.3921,15.075,15.2988,794018.0],["1999-08-20",15.2988,15.5414,15.2615,15.5041,854902.0],["1999-08-23",15.5414,16.1571,15.5414,16.1571,1161854.0],["1999-08-24",16.0717,16.184,15.5846,15.697,1210899.0],["1999-08-25",15.5097,15.8469,15.4348,15.7532,1450627.0],["1999-08-26",15.6783,15.8094,15.6033,15.6033,515182.0],["1999-08-27",15.6034,15.8281,15.3973,15.4722,543509.0],["1999-08-30",15.3224,15.5097,15.3224,15.4348,810508.0],["1999-08-31",15.416,15.7157,15.3973,15.491,1421454.0],["1999-09-01",15.4722,15.5846,15.3037,15.491,546680.0],["1999-09-02",15.4722,15.491,14.8728,15.0601,688741.0],["1999-09-03",15.0976,15.8656,15.0976,15.8094,547526.0],["1999-09-07",15.8656,15.8656,15.5846,15.6783,377560.0],["1999-09-08",15.7532,15.7532,15.2662,15.5284,472902.0],["1999-09-09",15.5284,15.5846,15.3037,15.5846,320060.0],["1999-09-10",15.7719,15.7719,15.2662,15.3973,808816.0],["1999-09-13",15.4722,15.5284,15.1351,15.5097,609043.0],["1999-09-14",15.3598,15.6033,15.2849,15.6033,605238.0],["1999-09-15",15.6408,15.7719,15.4348,15.491,419629.0],["1999-09-16",15.416,15.491,15.004,15.491,470154.0],["1999-09-17",15.3411,15.5846,15.2849,15.5097,838835.0],["1999-09-20",15.4348,15.5284,14.6855,15.1913,813467.0],["1999-09-21",15.2662,15.2662,14.8728,15.0227,596359.0],["1999-09-22",15.0976,15.1163,14.7979,15.0414,568032.0],["1999-09-23",15.0414,15.2849,14.7043,14.8541,774570.0],["1999-09-24",14.8728,15.0039,14.4607,14.4607,643924.0],["1999-09-27",14.4607,14.6293,14.2547,14.4795,909443.0],["1999-09-28",14.2547,14.7042,14.1236,14.6668,1003304.0],["1999-09-29",14.6855,14.9103,14.2172,14.2734,785985.0],["1999-09-30",14.3483,14.7417,14.3296,14.4982,1009435.0],["1999-10-01",14.8354,15.0789,14.6855,15.0789,977514.0],["1999-10-04",15.2287,15.6783,15.2287,15.6596,1101183.0],["1999-10-05",15.7907,15.7907,15.4348,15.5846,821923.0],["1999-10-06",15.5097,15.697,15.4535,15.6033,918956.0],["1999-10-07",15.697,15.7532,15.5472,15.6033,327881.0],["1999-10-08",15.6596,15.8281,15.5659,15.8281,718337.0],["1999-10-11",15.7532,15.8843,15.7345,15.8094,712418.0],["1999-10-12",15.7719,15.7907,15.491,15.6221,540127.0],["1999-10-13",15.6221,15.7158,15.2849,15.3599,393415.0],["1999-10-14",15.2849,16.1091,15.2287,15.978,1024656.0],["1999-10-15",15.9593,15.9593,15.5284,15.5659,1144097.0],["1999-10-18",15.7532,15.9031,15.6408,15.8656,887457.0],["1999-10-19",15.9405,15.9592,15.5097,15.6033,945592.0],["1999-10-20",15.6783,15.9031,15.6034,15.8843,810930.0],["1999-10-21",15.9405,16.6149,15.9405,16.5587,986815.0],["1999-10-22",16.7647,17.0832,16.5587,16.7273,1726292.0],["1999-10-25",16.8209,17.8511,16.8209,17.795,1563514.0],["1999-10-26",17.5702,17.8324,17.2517,17.3829,2475917.0],["1999-10-27",17.2517,17.4391,17.1206,17.3079,665064.0],["1999-10-28",17.3829,17.72,17.3829,17.5327,1415323.0],["1999-10-29",17.6076,18.0572,17.5702,17.8699,807337.0],["1999-11-01",17.8886,18.5817,17.72,18.1883,980050.0],["1999-11-02",18.0385,18.0385,17.4578,17.4765,1274531.0],["1999-11-03",17.3829,17.3829,16.9895,17.2517,1440057.0],["1999-11-04",17.3641,17.4765,17.2705,17.4391,1026347.0],["1999-11-05",17.2892,17.7762,17.2892,17.6076,1251065.0],["1999-11-08",17.6451,17.8324,17.4952,17.6451,1113867.0],["1999-11-09",17.7949,17.7949,17.3641,17.4578,960179.0],["1999-11-10",17.3829,17.6638,17.233,17.5889,863992.0],["1999-11-11",17.4391,17.5889,16.7834,17.1581,809873.0],["1999-11-12",17.3079,17.5702,17.1955,17.5514,821712.0],["1999-11-15",17.6826,18.0197,17.6076,17.8137,848560.0],["1999-11-16",17.8137,18.0385,17.6076,17.795,528500.0],["1999-11-17",17.7575,18.0197,17.6076,17.795,1501574.0],["1999-11-18",17.9823,18.207,17.8137,18.0759,489814.0],["1999-11-19",18.0759,18.2258,17.8512,18.2258,1037340.0],["1999-11-22",18.1321,18.207,17.9448,18.0572,570146.0],["1999-11-23",18.0279,18.0279,17.1067,17.2007,683245.0],["1999-11-24",17.2947,17.5203,16.7308,17.1631,1139869.0],["1999-11-26",17.1819,17.1819,16.9187,16.9563,518564.0],["1999-11-29",16.9187,17.1255,16.5804,17.0127,1443016.0],["1999-11-30",17.0879,17.2571,17.0127,17.0503,1159318.0],["1999-12-01",17.1631,17.2007,16.8812,16.9187,861878.0],["1999-12-02",16.9939,17.6143,16.9939,17.5955,879424.0],["1999-12-03",17.4827,17.7459,17.0879,17.1819,751950.0],["1999-12-06",17.2571,17.8587,17.2383,17.7647,1081522.0],["1999-12-07",17.8775,18.1594,17.7083,17.8822,1393760.0],["1999-12-08",17.7647,18.3098,17.5955,17.7083,1435406.0],["1999-12-09",17.7835,18.6294,17.6707,18.4226,1723544.0],["1999-12-10",18.4602,18.4602,18.0467,18.2722,605872.0],["1999-12-13",18.4978,18.6482,18.3098,18.4038,1302224.0],["1999-12-14",18.4978,18.7986,18.3474,18.4978,1314485.0],["1999-12-15",18.573,18.7234,18.1595,18.1595,1072644.0],["1999-12-16",18.2347,18.2347,17.9715,18.1219,862935.0],["1999-12-17",17.9715,18.2722,17.9339,18.0467,1049812.0],["1999-12-20",18.0467,18.291,18.0467,18.2159,559364.0],["1999-12-21",18.0843,18.2722,17.9715,17.9715,595514.0],["1999-12-22",18.1218,18.1594,17.8963,18.1031,921070.0],["1999-12-23",17.9903,18.9866,17.9715,18.7234,929949.0],["1999-12-27",18.667,18.8362,18.0843,18.2346,1531170.0],["1999-12-28",18.2346,18.4978,17.6707,17.9339,1437309.0],["1999-12-29",18.0467,18.1031,17.8587,17.9151,513068.0],["1999-12-30",17.9151,18.479,17.8211,18.3662,606507.0],["1999-12-31",18.2535,18.5542,18.2535,18.5354,276511.0],["2000-01-03",18.3474,18.3662,17.2947,17.5767,822980.0],["2000-01-04",17.4263,17.4827,16.7684,16.7684,1340065.0],["2000-01-05",16.7308,16.9751,16.3548,16.5428,2878211.0],["2000-01-06",16.6556,16.6744,16.0916,16.0916,1970248.0],["2000-01-07",16.1292,16.5992,16.0728,16.242,3868620.0],["2000-01-10",16.5052,17.6895,16.4112,17.3699,1834106.0],["2000-01-11",17.7459,17.7459,17.2947,17.4639,1811064.0],["2000-01-12",17.4451,17.8023,17.2947,17.5955,1298842.0],["2000-01-13",17.6707,18.5542,17.6331,18.4038,1639830.0],["2000-01-14",18.3286,18.4978,17.4075,17.6707,1636236.0],["2000-01-18",17.2947,17.4263,16.9939,17.0879,1034169.0],["2000-01-19",17.2195,17.5203,17.1443,17.3511,955317.0],["2000-01-20",17.4263,17.6331,17.1443,17.2947,745396.0],["2000-01-21",17.2947,17.5767,17.0315,17.5203,848137.0],["2000-01-24",17.4451,17.4451,16.5992,16.9,761674.0],["2000-01-25",17.0503,17.1819,16.524,16.618,1144942.0],["2000-01-26",17.0691,17.9715,16.8811,17.7271,1928179.0],["2000-01-27",17.4827,18.1031,17.3699,17.9339,1852287.0],["2000-01-28",17.6331,17.9527,17.4451,17.5203,1361205.0],["2000-01-31",17.4075,17.4451,16.8623,16.8623,942844.0],["2000-02-01",17.0503,17.2383,16.8059,16.8623,997808.0],["2000-02-02",17.0691,17.4451,17.0691,17.3323,932274.0],["2000-02-03",17.3323,17.8587,17.2759,17.7083,1148325.0],["2000-02-04",17.7271,17.8399,17.2007,17.2947,891051.0],["2000-02-07",17.0315,17.3135,16.9,16.9,855324.0],["2000-02-08",16.9751,17.2947,16.8436,16.8812,2001324.0],["2000-02-09",16.8812,16.8812,16.0916,16.5804,1994770.0],["2000-02-10",16.5428,16.8436,16.3548,16.6932,1174116.0],["2000-02-11",16.8812,16.8812,16.43,16.5804,1173059.0],["2000-02-14",16.5428,16.7872,16.4488,16.5428,1088921.0],["2000-02-15",16.242,16.336,15.772,16.0164,1544700.0],["2000-02-16",15.866,15.96,15.6216,15.7908,1473247.0],["2000-02-17",15.7908,16.0728,15.3397,15.5276,872871.0],["2000-02-18",15.4524,15.584,14.7569,15.0953,2094551.0],["2000-02-22",15.0201,15.2833,14.5313,15.0953,1114924.0],["2000-02-23",14.9963,15.0719,14.4486,14.8263,1807681.0],["2000-02-24",14.5052,14.5619,13.5987,14.052,2566819.0],["2000-02-25",14.4297,14.4297,13.7498,14.0331,2181648.0],["2000-02-28",14.0331,14.1653,13.6931,14.052,1664141.0],["2000-02-29",14.8074,15.4496,14.4108,15.3741,3080098.0],["2000-03-01",15.2985,15.7518,15.0719,15.1474,1330552.0],["2000-03-02",15.1474,15.2796,14.8452,15.2041,775838.0],["2000-03-03",15.1285,15.3929,14.8452,15.1474,668024.0],["2000-03-06",14.9585,14.9774,14.6563,14.9019,1048121.0],["2000-03-07",14.8263,15.2418,14.7319,14.8074,1098223.0],["2000-03-08",14.883,14.883,14.3164,14.4675,667813.0],["2000-03-09",14.4486,15.2607,14.3919,15.053,965464.0],["2000-03-10",14.9774,15.223,14.5997,14.8074,1110273.0],["2000-03-13",14.4297,14.5053,13.5987,13.8253,1370718.0],["2000-03-14",13.882,14.2031,13.7498,14.052,1048333.0],["2000-03-15",13.8631,14.3541,13.5042,14.0142,1330974.0],["2000-03-16",14.3353,15.5629,14.2219,15.3363,1353594.0],["2000-03-17",15.1852,15.223,14.3919,14.9019,1764133.0],["2000-03-20",14.5052,14.5619,14.0708,14.3541,1356765.0],["2000-03-21",14.2031,14.2975,13.4476,13.8442,2618612.0],["2000-03-22",14.1653,14.7697,14.0897,14.3353,2346329.0],["2000-03-23",14.3164,15.1663,14.3164,14.9019,1313005.0],["2000-03-24",14.3542,14.8074,14.3542,14.5241,1091881.0],["2000-03-27",14.4486,14.4864,13.8253,13.9386,1062074.0],["2000-03-28",14.052,14.052,13.1454,13.5987,2823881.0],["2000-03-29",13.5987,14.0331,13.542,13.9009,1238804.0],["2000-03-30",13.8253,14.4297,13.8064,14.0897,1270091.0],["2000-03-31",14.0142,14.0331,13.372,13.7498,1273474.0],["2000-04-03",13.5609,13.6553,13.4476,13.5987,1474304.0],["2000-04-04",13.8253,14.3919,13.5987,13.9009,2009991.0],["2000-04-05",14.1653,14.4297,13.9764,14.1653,1539203.0],["2000-04-06",14.052,14.6563,14.052,14.4108,1043470.0],["2000-04-07",14.3919,14.543,14.052,14.1653,634834.0],["2000-04-10",14.0142,14.0897,13.542,13.712,1121688.0],["2000-04-11",13.6364,14.2031,13.2965,13.3909,1601144.0],["2000-04-12",13.542,14.0708,13.542,13.6742,1233308.0],["2000-04-13",13.6742,13.6742,12.9376,12.9754,1730520.0],["2000-04-14",13.051,13.372,12.9187,13.0132,1480434.0],["2000-04-17",12.881,13.0132,12.6543,12.9187,1392280.0],["2000-04-18",13.3343,15.0719,13.3154,14.7697,4644247.0],["2000-04-19",14.883,15.1474,14.6563,15.053,2170021.0],["2000-04-20",15.1096,15.4307,14.7886,14.9585,1088287.0],["2000-04-24",14.6563,15.7518,14.6186,15.6762,2686048.0],["2000-04-25",15.2985,16.6017,15.223,16.4317,2260712.0],["2000-04-26",16.1295,16.715,16.1107,16.6206,1007532.0],["2000-04-27",16.4317,16.4317,15.884,16.2806,865472.0],["2000-04-28",16.2051,16.3562,15.7518,15.8651,728273.0],["2000-05-01",15.4874,15.9784,15.4307,15.6951,1197792.0],["2000-05-02",15.714,15.8273,15.4307,15.6951,847080.0],["2000-05-03",15.7329,15.8651,15.4307,15.5251,1257407.0],["2000-05-04",15.4496,15.6951,15.223,15.6762,979628.0],["2000-05-05",15.544,16.2429,15.4307,15.7707,1236056.0],["2000-05-08",15.8085,15.8085,15.2041,15.4307,620459.0],["2000-05-09",15.544,15.6762,15.053,15.3174,1044316.0],["2000-05-10",15.1663,15.6574,15.1663,15.2607,618979.0],["2000-05-11",15.3174,15.4118,15.1096,15.2041,712629.0],["2000-05-12",15.3552,15.4874,15.1663,15.3835,832070.0],["2000-05-15",15.4118,15.4118,15.1096,15.4118,552177.0],["2000-05-16",15.2985,15.4874,15.1852,15.2985,916630.0],["2000-05-17",15.1096,15.3174,15.053,15.1852,1621227.0],["2000-05-18",15.1852,15.6762,15.1285,15.4118,881961.0],["2000-05-19",15.223,15.3741,14.8641,15.1474,795075.0],["2000-05-22",15.2985,15.3363,14.7319,14.9585,666544.0],["2000-05-23",15.1474,15.1852,14.8263,15.053,838201.0],["2000-05-24",15.1623,15.4469,15.1054,15.3141,1285946.0],["2000-05-25",15.4849,15.6557,15.352,15.4849,1581061.0],["2000-05-26",15.7506,15.8644,15.5039,15.6557,1387630.0],["2000-05-30",15.7126,16.0162,15.5798,15.9213,1404542.0],["2000-05-31",15.7126,15.7695,15.5228,15.6177,764845.0],["2000-06-01",15.6936,15.7316,15.409,15.6177,661259.0],["2000-06-02",15.8454,16.0162,15.7885,15.9213,994426.0],["2000-06-05",15.8075,15.9593,15.5228,15.9213,1233308.0],["2000-06-06",15.8454,15.8454,15.4469,15.6367,1590996.0],["2000-06-07",15.6177,15.8644,15.6177,15.7505,1013029.0],["2000-06-08",15.4849,15.8644,15.4469,15.8265,998019.0],["2000-06-09",16.0162,16.244,15.9783,16.1301,773513.0],["2000-06-12",16.1301,16.3958,15.8265,15.9593,955105.0],["2000-06-13",16.0352,16.3009,15.9024,16.2629,971383.0],["2000-06-14",16.3009,16.6614,16.3009,16.6235,1021696.0],["2000-06-15",16.5476,16.8322,16.4906,16.6235,1568799.0],["2000-06-16",16.6994,16.7184,15.8265,16.3958,1610022.0],["2000-06-19",16.2819,17.1169,16.2819,16.5286,1054675.0],["2000-06-20",16.9081,17.6862,16.7943,17.4964,1477263.0],["2000-06-21",17.4584,17.4584,16.5855,17.1548,902678.0],["2000-06-22",17.1358,18.1796,17.1358,17.9708,1932619.0],["2000-06-23",17.9708,18.0088,17.6103,17.838,1788444.0],["2000-06-26",17.5344,17.5533,16.5476,16.8702,1690354.0],["2000-06-27",16.8891,17.5913,16.6614,17.3636,2093917.0],["2000-06-28",17.3446,18.0277,17.3066,17.7573,1197792.0],["2000-06-29",17.6292,17.7051,17.2687,17.3825,1572605.0],["2000-06-30",17.3066,17.7241,16.391,16.3958,2545256.0],["2000-07-03",16.5855,16.6235,16.4717,16.5476,934388.0],["2000-07-05",16.6994,17.1358,16.5665,16.5665,1355708.0],["2000-07-06",17.003,17.003,16.6235,16.6425,642656.0],["2000-07-07",16.7184,17.0979,16.6804,17.003,746453.0],["2000-07-10",16.8891,17.5533,16.6994,17.0979,1110484.0],["2000-07-11",17.0979,17.0979,16.8892,17.041,1088710.0],["2000-07-12",16.9651,17.1358,16.8512,17.041,1381922.0],["2000-07-13",17.7621,18.1226,17.5343,17.6672,2198771.0],["2000-07-14",17.7431,17.9898,17.6862,17.9518,1313217.0],["2000-07-17",17.838,17.838,17.4964,17.6103,1349789.0],["2000-07-18",17.3066,17.9139,17.1928,17.8759,912825.0],["2000-07-19",18.1036,18.1985,17.6672,17.7621,1381922.0],["2000-07-20",17.6862,17.9898,17.5913,17.819,1013663.0],["2000-07-21",17.8759,17.8949,17.6103,17.7051,691278.0],["2000-07-24",17.7051,17.9139,17.5723,17.9139,632509.0],["2000-07-25",17.7811,18.1037,17.6482,17.8,1001190.0],["2000-07-26",17.8759,18.1985,17.7051,18.0088,1211322.0],["2000-07-27",18.1606,18.8627,18.0657,18.6729,1756100.0],["2000-07-28",18.6729,18.6729,17.9518,18.4642,1015354.0],["2000-07-31",18.3883,18.3883,17.9329,18.0467,1091458.0],["2000-08-01",18.1226,18.2555,17.7431,18.0088,941998.0],["2000-08-02",18.0088,18.1985,17.9898,18.0847,876253.0],["2000-08-03",17.9329,18.1416,17.9329,18.0088,1207094.0],["2000-08-04",17.8949,18.2555,17.5913,18.0467,1658010.0],["2000-08-07",17.9898,18.3503,17.7621,18.1796,841583.0],["2000-08-08",18.1036,18.1036,17.781,17.8759,1072644.0],["2000-08-09",17.6103,17.7051,17.3066,17.4774,1393972.0],["2000-08-10",17.5533,17.5913,17.2307,17.3066,1105622.0],["2000-08-11",17.3446,17.819,17.3256,17.7051,1218298.0],["2000-08-14",17.8569,18.1796,17.7051,18.0657,857016.0],["2000-08-15",17.9518,18.1416,17.819,17.9898,776895.0],["2000-08-16",18.0088,18.2175,17.9518,18.0088,597628.0],["2000-08-17",18.0467,18.1226,17.7431,17.781,574797.0],["2000-08-18",17.7051,18.0277,17.6482,17.7051,523215.0],["2000-08-21",17.7431,17.8759,17.4584,17.781,556828.0],["2000-08-22",17.819,18.1416,17.7621,17.9898,646884.0],["2000-08-23",17.9898,18.8627,17.9518,18.1416,801417.0],["2000-08-24",18.137,18.2894,18.0037,18.2323,922972.0],["2000-08-25",18.2895,18.3085,18.0989,18.2704,587692.0],["2000-08-28",18.2894,19.2039,18.2323,18.88,1389744.0],["2000-08-29",18.8419,18.8419,18.5562,18.7467,1323998.0],["2000-08-30",18.7467,19.3563,18.7467,19.2801,1004361.0],["2000-08-31",19.2039,19.223,18.88,18.8848,868854.0],["2000-09-01",19.0325,19.1658,18.7086,18.8038,806702.0],["2000-09-05",18.8038,18.8419,18.499,18.5752,800995.0],["2000-09-06",18.2894,18.5562,18.137,18.1942,1824171.0],["2000-09-07",18.2704,18.5181,18.2513,18.4038,1076660.0],["2000-09-08",18.4609,18.5181,18.2894,18.4038,877944.0],["2000-09-11",18.6324,19.4516,18.5943,19.3754,1785484.0],["2000-09-12",19.3563,19.6802,19.0706,19.4325,939462.0],["2000-09-13",19.3944,19.5659,19.223,19.2801,1763076.0],["2000-09-14",19.3373,19.4516,19.223,19.3754,655974.0],["2000-09-15",19.6611,19.966,19.5468,19.9279,2213992.0],["2000-09-18",20.1184,20.6328,20.1184,20.4613,1671117.0],["2000-09-19",20.3851,20.4042,19.3944,19.9469,1307720.0],["2000-09-20",19.8517,19.8707,19.4135,19.6993,1307932.0],["2000-09-21",19.8136,19.9279,19.2992,19.6421,1398622.0],["2000-09-22",19.4706,19.985,19.4325,19.6802,2766803.0],["2000-09-25",19.2039,19.5087,19.0134,19.4897,1647440.0],["2000-09-26",19.1277,19.4135,18.8419,18.88,1316388.0],["2000-09-27",18.8991,19.3373,18.6895,19.1277,1689086.0],["2000-09-28",19.2039,19.7564,19.2039,19.6993,1145365.0],["2000-09-29",19.6611,19.8136,19.3754,19.3754,1215973.0],["2000-10-02",19.4706,19.966,19.4516,19.8326,1124859.0],["2000-10-03",19.7564,19.8898,19.3944,19.3944,801629.0],["2000-10-04",19.3563,20.1184,19.0134,19.0134,1263538.0],["2000-10-05",18.8991,19.6611,18.5943,18.6133,1965809.0],["2000-10-06",18.6324,18.9562,18.5371,18.8038,2076582.0],["2000-10-09",18.8038,19.4516,18.8038,19.2611,714109.0],["2000-10-10",19.2611,19.4706,18.9372,19.0896,1587825.0],["2000-10-11",19.2039,19.3373,18.8419,18.8991,1163757.0],["2000-10-12",18.8991,18.8991,18.3656,18.4419,1363530.0],["2000-10-13",18.4037,18.6705,18.2323,18.2894,1824382.0],["2000-10-16",18.2704,18.2704,17.8132,17.9846,1582752.0],["2000-10-17",17.756,18.2704,17.756,18.1751,1586134.0],["2000-10-18",18.137,18.2323,17.8703,18.0989,969480.0],["2000-10-19",18.2132,18.5181,18.1561,18.2513,1215973.0],["2000-10-20",18.1751,18.5752,18.1561,18.3847,903524.0],["2000-10-23",18.3847,18.5181,18.1751,18.2132,1277279.0],["2000-10-24",18.2132,18.4609,18.0418,18.2894,1069684.0],["2000-10-25",18.3657,18.4609,18.137,18.2513,682399.0],["2000-10-26",18.2894,18.48,18.2513,18.3466,783237.0],["2000-10-27",18.3085,18.861,18.2132,18.861,759983.0],["2000-10-30",18.7657,19.0325,18.6705,18.9372,1897738.0],["2000-10-31",18.9372,19.6421,18.9372,19.5659,977514.0],["2000-11-01",19.5087,19.7945,19.1658,19.7374,1373677.0],["2000-11-02",19.6802,19.8136,19.4325,19.7945,761886.0],["2000-11-03",19.7755,19.7755,19.1277,19.1849,1092515.0],["2000-11-06",19.2801,19.4897,19.0706,19.2039,1232462.0],["2000-11-07",19.1277,19.1468,18.7086,18.9753,1215973.0],["2000-11-08",19.0325,19.0896,18.7848,18.8419,812199.0],["2000-11-09",18.5943,18.6895,17.9465,18.0989,1630528.0],["2000-11-10",18.137,18.7086,18.137,18.3085,1098012.0],["2000-11-13",18.2894,18.5181,17.9846,18.0227,786197.0],["2000-11-14",18.2513,18.6514,18.0799,18.4419,1014720.0],["2000-11-15",17.6798,18.0037,17.6798,17.7941,1634756.0],["2000-11-16",17.5655,17.8322,17.375,17.4702,1509185.0],["2000-11-17",17.6036,17.9275,17.5083,17.6988,892108.0],["2000-11-20",17.6226,17.7941,17.5845,17.6226,501229.0],["2000-11-21",17.4131,17.5274,17.2607,17.2988,963561.0],["2000-11-22",17.3178,17.3559,16.4986,16.5939,1839603.0],["2000-11-24",16.5893,16.5893,16.0344,16.4745,941364.0],["2000-11-27",16.6084,16.838,16.4171,16.7232,2114423.0],["2000-11-28",16.838,16.838,16.1492,16.4936,2394739.0],["2000-11-29",16.5319,16.8189,16.2257,16.5127,1993291.0],["2000-11-30",16.264,16.3788,15.9196,16.264,1351057.0],["2000-12-01",16.3023,16.6467,16.1874,16.4171,1031632.0],["2000-12-04",16.3214,16.6275,16.0344,16.2831,1133950.0],["2000-12-05",16.3214,16.6658,16.3214,16.5127,1235633.0],["2000-12-06",16.5701,16.9528,16.3405,16.4553,1743416.0],["2000-12-07",16.4936,16.7232,16.2257,16.4553,1927757.0],["2000-12-08",16.4745,16.8763,16.4362,16.7806,2025212.0],["2000-12-11",16.838,17.0485,16.5319,16.8189,1425470.0],["2000-12-12",16.9528,17.412,16.8571,17.2972,1274319.0],["2000-12-13",17.3738,17.9478,17.3738,17.7564,1348309.0],["2000-12-14",17.6799,17.6799,17.3738,17.4886,725948.0],["2000-12-15",17.2207,17.7373,17.2207,17.5842,1937904.0],["2000-12-18",17.5077,17.7182,17.1824,17.2972,1203289.0],["2000-12-19",17.259,18.3496,17.259,17.699,826151.0],["2000-12-20",17.5651,17.6608,17.1824,17.2972,849828.0],["2000-12-21",17.412,17.699,17.0293,17.1633,1830090.0],["2000-12-22",17.2398,17.2398,16.838,17.1633,1660124.0],["2000-12-26",17.2016,17.259,17.0102,17.2016,720451.0],["2000-12-27",17.259,17.4503,17.0294,17.2781,1218721.0],["2000-12-28",17.2972,17.9861,17.2972,17.8138,557885.0],["2000-12-29",17.8138,18.1391,17.5651,17.9478,758292.0],["2001-01-02",17.9095,17.9095,17.259,17.3738,626801.0],["2001-01-03",17.3164,17.7182,17.0868,17.5268,1656742.0],["2001-01-04",17.8712,18.8854,17.6034,18.6366,1515949.0],["2001-01-05",18.5983,18.6366,18.2731,18.3305,1113444.0],["2001-01-08",18.2922,18.407,18.0243,18.3496,1463945.0],["2001-01-09",18.1774,18.3687,17.7182,17.833,1986526.0],["2001-01-10",17.8521,18.2348,17.8521,18.0626,995694.0],["2001-01-11",18.0243,18.3687,18.0243,18.3113,965041.0],["2001-01-12",18.3113,18.3687,18.0817,18.3687,1269246.0],["2001-01-16",18.3687,18.7323,18.2922,18.5409,2355419.0],["2001-01-17",18.9045,19.268,18.8662,19.0576,1659067.0],["2001-01-18",19.0193,19.1341,18.8662,18.9619,1854612.0],["2001-01-19",19.0193,19.115,18.6557,19.0002,1170733.0],["2001-01-22",18.9428,19.1724,18.1391,18.4644,1764556.0],["2001-01-23",18.4835,19.1724,18.4835,18.9045,1082791.0],["2001-01-24",18.828,19.0958,18.5983,18.828,996117.0],["2001-01-25",18.8662,19.2872,18.5027,19.2106,1758214.0],["2001-01-26",18.981,19.0193,18.2922,18.9045,1082579.0],["2001-01-29",18.9045,18.978,18.7208,18.8127,1300956.0],["2001-01-30",18.7392,18.828,18.3014,18.7177,1518275.0],["2001-01-31",19.0423,19.5933,18.8586,19.5474,1501574.0],["2001-02-01",19.4739,19.5474,19.2198,19.3362,1321039.0],["2001-02-02",19.3637,19.777,19.3576,19.6178,1140926.0],["2001-02-05",19.4862,19.8199,19.3239,19.7097,1341333.0],["2001-02-06",19.7097,19.7923,19.4556,19.4892,1862223.0],["2001-02-07",19.3637,19.3882,18.7667,18.8769,1661393.0],["2001-02-08",18.8463,18.9841,18.828,18.8861,1288272.0],["2001-02-09",19.0576,19.2259,18.6749,19.0851,924664.0],["2001-02-12",19.2106,19.3147,19.0943,19.2443,1086596.0],["2001-02-13",18.828,19.2045,18.828,19.1494,2245702.0],["2001-02-14",18.8586,18.8586,17.5268,17.8024,5354973.0],["2001-02-15",17.833,18.1942,17.8269,18.1391,2891529.0],["2001-02-16",18.1238,18.384,18.0687,18.2922,1238170.0],["2001-02-20",18.2922,18.5034,18.0014,18.1085,1500094.0],["2001-02-21",18.1544,18.9412,18.0993,18.7086,1797746.0],["2001-02-22",18.7501,18.8269,18.1046,18.332,1704941.0],["2001-02-23",18.289,18.3658,17.7542,18.0615,1370929.0],["2001-02-26",18.0124,18.1968,17.6281,17.8494,1204557.0],["2001-02-27",18.1353,18.5503,17.8894,18.3966,1300321.0],["2001-02-28",18.5042,18.5134,18.0769,18.123,853845.0],["2001-03-01",18.1292,18.4365,18.1107,18.246,849405.0],["2001-03-02",18.2736,18.8115,18.2583,18.6517,931006.0],["2001-03-05",18.7193,18.7193,18.0001,18.2121,885343.0],["2001-03-06",18.2121,18.5195,18.1353,18.3904,631240.0],["2001-03-07",18.3658,18.3658,17.8279,17.8587,1071164.0],["2001-03-08",17.9201,18.2214,17.9048,18.2091,1250854.0],["2001-03-09",18.2091,18.3197,18.0123,18.2644,898873.0],["2001-03-12",18.166,18.1691,17.2408,17.2408,1363953.0],["2001-03-13",17.2593,17.6681,17.041,17.5513,1277702.0],["2001-03-14",17.4437,17.6896,17.2132,17.5451,1721853.0],["2001-03-15",17.4591,18.1353,17.2531,18.0369,1224852.0],["2001-03-16",17.6742,17.8433,17.4406,17.6251,2141905.0],["2001-03-19",17.6251,17.6712,17.121,17.4683,848137.0],["2001-03-20",17.4283,17.7511,17.1671,17.3976,760406.0],["2001-03-21",17.4222,17.4283,17.0318,17.0964,1146845.0],["2001-03-22",17.0964,17.2132,16.6261,17.1609,1445765.0],["2001-03-23",17.1056,17.3484,16.9089,17.33,870545.0],["2001-03-26",17.3822,17.8095,17.3207,17.8003,717914.0],["2001-03-27",17.7511,17.7818,17.5206,17.7665,1039665.0],["2001-03-28",17.7818,17.7972,17.5021,17.5052,1255293.0],["2001-03-29",17.4898,18.0246,17.4591,18.0246,1747221.0],["2001-03-30",18.083,18.3351,17.6988,18.3351,1092938.0],["2001-04-02",18.1507,18.3658,17.9816,18.1261,1357611.0],["2001-04-03",18.1261,18.163,17.7787,17.8125,1226543.0],["2001-04-04",17.874,18.4119,17.8126,18.0892,1497769.0],["2001-04-05",18.289,18.996,18.2859,18.9099,1692680.0],["2001-04-06",18.3966,18.4703,18.0738,18.1476,1547448.0],["2001-04-09",18.289,18.5656,18.2583,18.3074,881961.0],["2001-04-10",18.3812,18.8392,18.3658,18.7439,1675768.0],["2001-04-11",19.2111,19.2111,18.5349,18.5349,1912536.0],["2001-04-12",18.5503,19.2849,18.5503,19.2849,1497135.0],["2001-04-16",19.2419,19.2695,18.9714,19.1558,935234.0],["2001-04-17",19.1558,19.4878,18.8576,19.4724,1588248.0],["2001-04-18",19.5031,19.9765,19.3279,19.9458,1612559.0],["2001-04-19",19.9734,19.9796,19.4355,19.6599,1524194.0],["2001-04-20",19.6415,19.8874,19.4048,19.8259,3123224.0],["2001-04-23",19.8259,19.9027,19.6998,19.7337,1614673.0],["2001-04-24",19.7644,20.2285,19.749,19.8966,1449358.0],["2001-04-25",19.872,20.3177,19.8566,20.3177,1607697.0],["2001-04-26",19.9027,20.2255,19.9027,20.0595,1704095.0],["2001-04-27",20.0718,20.2132,19.9242,20.2101,602067.0],["2001-04-30",20.2716,20.2808,19.8105,19.9119,969269.0],["2001-05-01",19.8351,20.2101,19.7798,20.1763,894433.0],["2001-05-02",20.1025,20.1701,19.9365,20.1056,764634.0],["2001-05-03",20.041,20.1425,19.8259,20.124,1217875.0],["2001-05-04",20.0533,20.4222,19.8628,20.2777,990832.0],["2001-05-07",20.2009,20.4683,19.9826,20.1333,1553367.0],["2001-05-08",20.164,20.3546,20.0871,20.2408,713475.0],["2001-05-09",20.1794,20.5175,20.164,20.4898,759349.0],["2001-05-10",20.5113,20.6712,20.456,20.6251,793596.0],["2001-05-11",20.6251,20.7419,20.3515,20.6742,1084271.0],["2001-05-14",20.6742,20.8986,20.6742,20.8341,873928.0],["2001-05-15",20.7788,21.0247,20.748,21.0247,2667022.0],["2001-05-16",21.04,21.5165,20.9785,21.5165,1793940.0],["2001-05-17",21.5165,21.7839,21.5011,21.6548,1813178.0],["2001-05-18",21.3935,21.5318,20.9632,21.1384,1630740.0],["2001-05-21",20.9017,20.9939,20.6558,20.8095,1597127.0],["2001-05-22",20.871,20.9878,20.8249,20.9017,1768995.0],["2001-05-23",20.8249,20.8402,20.5021,20.5513,1400525.0],["2001-05-24",20.5497,20.7935,20.3616,20.4479,965041.0],["2001-05-25",20.451,20.63,20.3924,20.5158,492562.0],["2001-05-29",20.7472,20.7472,20.5158,20.5837,814313.0],["2001-05-30",20.6701,20.6886,20.3461,20.3801,968212.0],["2001-05-31",20.2628,20.3616,19.7631,19.7877,2022675.0],["2001-06-01",19.7908,20.306,19.7569,20.2567,1363741.0],["2001-06-04",20.2567,20.4233,20.0839,20.3924,712418.0],["2001-06-05",20.5158,20.9015,20.485,20.8459,1343024.0],["2001-06-06",21.1328,21.1328,20.6238,20.9323,1101817.0],["2001-06-07",20.9477,21.0865,20.8552,21.0619,916630.0],["2001-06-08",21.0619,21.1205,20.994,21.0403,551331.0],["2001-06-11",21.0403,21.2099,20.8922,21.1205,750893.0],["2001-06-12",21.0434,21.0434,20.3616,20.6207,1363953.0],["2001-06-13",20.5775,20.7194,20.4541,20.5467,564227.0],["2001-06-14",20.5929,20.6701,20.5189,20.5189,711995.0],["2001-06-15",20.3153,20.377,20.0839,20.1456,1130990.0],["2001-06-18",20.2227,20.4418,20.0531,20.3616,800149.0],["2001-06-19",20.2844,20.6546,20.269,20.4819,960390.0],["2001-06-20",20.5158,20.5898,20.4757,20.5004,1683378.0],["2001-06-21",20.5096,20.5251,20.3153,20.3153,2961291.0],["2001-06-22",20.5158,20.5158,20.0685,20.306,1022753.0],["2001-06-25",20.3153,20.3153,19.979,20.0253,455356.0],["2001-06-26",19.7445,20.269,19.7445,20.2227,1263538.0],["2001-06-27",20.3924,20.4078,19.7908,19.9913,1381710.0],["2001-06-28",20.269,20.6546,20.2412,20.4695,1306875.0],["2001-06-29",20.4387,20.6546,20.3153,20.4078,836298.0],["2001-07-02",20.4233,20.6238,20.4078,20.4695,566975.0],["2001-07-03",20.5004,20.886,20.4788,20.7935,716223.0],["2001-07-05",20.9169,20.9631,20.6485,20.8397,768016.0],["2001-07-06",20.8243,20.8552,20.269,20.377,869277.0],["2001-07-09",20.4541,20.7256,20.3646,20.5991,1106045.0],["2001-07-10",20.6084,20.6084,20.1086,20.1271,755544.0],["2001-07-11",20.124,20.2906,19.9297,20.0222,750259.0],["2001-07-12",19.9605,20.4695,19.8803,20.3245,1104142.0],["2001-07-13",20.1764,20.4695,20.1764,20.3492,833973.0],["2001-07-16",20.3924,20.6053,20.3616,20.4757,444151.0],["2001-07-17",20.5312,20.5467,20.1394,20.1765,740746.0],["2001-07-18",20.0685,20.0685,19.7137,19.9142,1109216.0],["2001-07-19",20.0068,20.1302,19.9759,20.0438,736518.0],["2001-07-20",20.0438,20.0531,19.8062,19.8433,577122.0],["2001-07-23",19.8988,20.0284,19.5286,19.5841,715800.0],["2001-07-24",19.436,19.6674,19.254,19.4268,1600932.0],["2001-07-25",19.4977,19.5903,19.1738,19.2602,1149382.0],["2001-07-26",19.2355,19.3651,19.1275,19.2972,1255505.0],["2001-07-27",19.436,19.7137,19.3898,19.5687,802897.0],["2001-07-30",19.5255,19.5779,19.1306,19.1954,1634122.0],["2001-07-31",19.2046,19.3435,18.8807,18.9332,1986737.0],["2001-08-01",18.819,18.8961,18.5722,18.6648,2512912.0],["2001-08-02",18.6802,18.6802,18.5105,18.5506,2170867.0],["2001-08-03",18.202,18.4334,18.1711,18.3192,2634467.0],["2001-08-06",18.2946,18.5259,18.1033,18.3563,1987583.0],["2001-08-07",18.4025,18.6648,18.3563,18.5537,1616576.0],["2001-08-08",18.5105,19.0812,18.5105,18.9362,1666043.0],["2001-08-09",18.9362,19.1244,18.89,18.9856,2003438.0],["2001-08-10",19.0967,19.291,18.9424,19.1892,2104276.0],["2001-08-13",19.2509,19.2818,19.0041,19.0504,962504.0],["2001-08-14",19.0967,19.1861,19.0473,19.0967,850039.0],["2001-08-15",19.0936,19.1676,18.6493,18.6586,664219.0],["2001-08-16",18.5722,18.7573,18.5413,18.6401,851731.0],["2001-08-17",18.6092,18.9578,18.6031,18.819,1294614.0],["2001-08-20",18.8036,19.0905,18.7727,19.0041,760406.0],["2001-08-21",19.0041,19.1275,18.8499,18.8653,972651.0],["2001-08-22",18.9147,18.9147,18.5198,18.6987,699100.0],["2001-08-23",18.7573,18.9887,18.7573,18.9147,635468.0],["2001-08-24",18.9565,19.2507,18.9565,19.1609,588538.0],["2001-08-27",19.1578,19.26,19.0959,19.1299,877310.0],["2001-08-28",19.1113,19.133,18.7644,18.845,698043.0],["2001-08-29",18.8171,18.8326,18.5352,18.6281,986815.0],["2001-08-30",18.6126,18.6684,18.1325,18.1511,984701.0],["2001-08-31",18.1356,18.4609,18.083,18.3525,1555058.0],["2001-09-04",18.275,18.6312,18.275,18.3679,1397777.0],["2001-09-05",18.306,18.306,17.8259,17.925,1685704.0],["2001-09-06",17.671,17.8166,17.4232,17.5007,1470710.0],["2001-09-07",17.2064,17.4108,17.036,17.0794,1447033.0],["2001-09-10",16.9431,17.2467,16.7573,16.9989,2018659.0],["2001-09-17",15.7971,16.782,15.6577,16.6551,2871235.0],["2001-09-18",16.6551,16.9896,16.4785,16.9896,2470843.0],["2001-09-19",17.098,18.0582,17.0701,17.4139,4876787.0],["2001-09-20",17.036,17.2591,16.4444,16.4909,3979394.0],["2001-09-21",15.8807,17.0205,15.8714,16.8657,2949664.0],["2001-09-24",16.9586,17.9033,16.9586,17.6865,1757157.0],["2001-09-25",17.6246,17.733,17.0918,17.3272,1719316.0],["2001-09-26",17.2219,17.3675,17.0237,17.2993,917053.0],["2001-09-27",17.2993,17.6524,17.036,17.6493,973708.0],["2001-09-28",17.7237,18.0272,17.6555,18.0272,1467116.0],["2001-10-01",17.9653,17.9653,17.383,17.6246,1205614.0],["2001-10-02",15.4254,16.3515,15.4254,15.6422,10512711.0],["2001-10-03",15.1776,15.4254,15.0846,15.2705,6336504.0],["2001-10-04",15.5028,15.6639,15.1156,15.4068,4960712.0],["2001-10-05",15.5059,16.1068,15.5028,16.1068,2985602.0],["2001-10-08",16.0294,16.0294,15.5183,15.6856,1667100.0],["2001-10-09",15.7196,15.7971,15.4285,15.4873,1685281.0],["2001-10-10",15.4873,15.5802,15.1776,15.4347,3281139.0],["2001-10-11",15.5028,15.732,15.3324,15.5864,4701959.0],["2001-10-12",15.5493,15.7351,15.3789,15.5647,3159584.0],["2001-10-15",15.4873,15.6112,15.19,15.4254,2069606.0],["2001-10-16",15.5802,16.1595,15.5245,16.1502,3558919.0],["2001-10-17",16.3329,16.3329,15.8497,16.1037,2326034.0],["2001-10-18",16.0758,16.4135,16.0294,16.2307,1828399.0],["2001-10-19",16.3019,16.7263,16.082,16.6024,1702404.0],["2001-10-22",16.5869,16.7728,16.3608,16.6334,1019794.0],["2001-10-23",16.7418,17.1352,16.6736,16.9772,1579581.0],["2001-10-24",17.3148,17.3768,16.8502,17.194,2324132.0],["2001-10-25",16.9431,17.3148,16.8347,17.3148,2008300.0],["2001-10-26",17.2931,17.3148,17.1537,17.2157,836298.0],["2001-10-29",17.1599,17.2591,16.7294,16.7294,987872.0],["2001-10-30",16.6953,16.7387,16.2772,16.3608,1106045.0],["2001-10-31",16.3608,16.6582,16.2617,16.2865,1341756.0],["2001-11-01",16.4165,16.6024,16.1378,16.6024,1100760.0],["2001-11-02",16.5095,16.7882,16.4785,16.7108,1187857.0],["2001-11-05",16.7356,17.2126,16.7046,17.036,1098223.0],["2001-11-06",17.036,17.3117,17.0206,17.1166,1176018.0],["2001-11-07",17.1909,17.3458,17.098,17.1909,998231.0],["2001-11-08",17.2374,17.7825,17.2374,17.4697,1020005.0],["2001-11-09",17.6555,17.702,17.4077,17.6308,962716.0],["2001-11-12",17.6308,17.9033,17.5007,17.8878,972651.0],["2001-11-13",18.1821,18.1821,17.8971,17.9653,1139869.0],["2001-11-14",18.275,18.4764,18.0582,18.1821,1163757.0],["2001-11-15",17.9653,18.3401,17.8662,18.0582,1244935.0],["2001-11-16",17.8104,17.8724,17.0794,17.6586,2966999.0],["2001-11-19",17.7175,18.3989,17.6989,18.1821,1784005.0],["2001-11-20",18.2905,18.368,18.0458,18.2069,1106890.0],["2001-11-21",17.9343,18.0427,17.6277,17.6277,1723967.0],["2001-11-23",17.7485,17.7485,17.5471,17.6153,570146.0],["2001-11-26",17.8097,17.9497,17.623,17.8004,584310.0],["2001-11-27",17.763,17.8439,17.4177,17.4551,1258253.0],["2001-11-28",17.5608,17.8564,17.5142,17.6324,1447667.0],["2001-11-29",17.6853,17.6853,17.3804,17.3991,1187222.0],["2001-11-30",17.4208,17.7661,17.4208,17.5764,1559498.0],["2001-12-03",17.5764,17.7475,17.5079,17.5391,1230348.0],["2001-12-04",17.6075,17.9279,17.5142,17.7661,999922.0],["2001-12-05",18.1052,18.5096,17.9061,18.2763,1670906.0],["2001-12-06",18.2919,18.6963,18.2639,18.5096,1777874.0],["2001-12-07",18.3541,18.4163,17.7786,18.0897,1789290.0],["2001-12-10",18.2297,18.3479,18.1301,18.2141,1244089.0],["2001-12-11",18.2452,18.4785,18.1021,18.183,1451684.0],["2001-12-12",18.2297,18.3417,18.0586,18.0586,1334780.0],["2001-12-13",18.0306,18.0337,17.4364,17.5577,1732634.0],["2001-12-14",17.4208,17.623,17.4022,17.5453,1439211.0],["2001-12-17",17.5453,17.9497,17.3275,17.9341,1963906.0],["2001-12-18",18.2763,18.4941,18.1986,18.4319,1838123.0],["2001-12-19",18.239,18.5096,18.1177,18.3541,1415746.0],["2001-12-20",18.3697,18.4505,18.2141,18.2701,913037.0],["2001-12-21",18.183,18.3945,17.9901,18.2483,2049946.0],["2001-12-24",18.3541,18.4101,18.2857,18.3074,353249.0],["2001-12-26",18.2297,18.6621,18.2141,18.5128,657031.0],["2001-12-27",18.4381,18.7398,18.4381,18.6932,614963.0],["2001-12-28",18.7741,19.054,18.7119,19.0478,1293979.0],["2001-12-31",19.0478,19.2251,18.8985,18.9701,1256139.0],["2002-01-02",18.827,18.827,18.3168,18.5096,1242821.0],["2002-01-03",18.6216,18.8052,18.603,18.6839,912614.0],["2002-01-04",18.8207,19.0665,18.7585,18.8518,1195678.0],["2002-01-07",18.9918,19.1847,18.8363,18.8456,1135641.0],["2002-01-08",18.9763,18.9949,18.6963,18.8207,1025713.0],["2002-01-09",18.8207,19.1318,18.6901,18.7585,1120209.0],["2002-01-10",18.743,19.0851,18.6278,18.9949,1374946.0],["2002-01-11",19.0074,19.5207,19.0074,19.1194,2063475.0],["2002-01-14",19.1194,19.2469,18.9763,19.1163,1185108.0],["2002-01-15",19.1909,19.5487,19.1629,19.4678,1372197.0],["2002-01-16",19.4242,19.6607,19.3247,19.3278,1492907.0],["2002-01-17",19.4118,19.5922,19.3651,19.5456,1314062.0],["2002-01-18",19.2874,19.5362,19.2189,19.5362,1457392.0],["2002-01-22",19.5984,19.8318,19.5487,19.8318,1322941.0],["2002-01-23",19.8784,19.9095,19.4305,19.4305,1470498.0],["2002-01-24",19.4429,19.9282,19.3496,19.8318,1370083.0],["2002-01-25",19.8473,20.0122,19.7851,20.0029,1691623.0],["2002-01-28",20.0806,20.4384,19.9655,20.0588,1362262.0],["2002-01-29",20.0557,20.3139,19.9251,20.0651,1999210.0],["2002-01-30",20.0495,20.1397,19.7229,20.0557,1875752.0],["2002-01-31",20.0557,20.0557,19.8473,19.9344,1378962.0],["2002-02-01",19.894,20.4073,19.614,20.1708,2036416.0],["2002-02-04",20.1273,20.1273,19.7509,19.8131,989141.0],["2002-02-05",19.9406,20.5006,19.9406,20.0526,1718682.0],["2002-02-06",20.034,20.3575,19.8162,20.0837,1103931.0],["2002-02-07",20.006,20.3824,20.006,20.2331,1105199.0],["2002-02-08",20.174,20.4259,20.1397,20.3295,1486776.0],["2002-02-11",20.3762,20.625,20.3077,20.3295,1523983.0],["2002-02-12",19.5984,19.7384,19.3651,19.6233,2928524.0],["2002-02-13",19.6607,20.1584,19.5518,19.8971,1557807.0],["2002-02-14",20.0651,20.3264,19.9655,20.0962,1181515.0],["2002-02-15",20.0651,20.0962,19.7695,19.81,1607486.0],["2002-02-19",19.5984,19.8318,19.5051,19.6607,1715934.0],["2002-02-20",19.7384,20.3855,19.6824,20.3108,978359.0],["2002-02-21",20.1428,20.345,19.9282,20.2735,1967288.0],["2002-02-22",20.3,20.6748,20.2813,20.5811,1790558.0],["2002-02-25",20.5655,21.0496,20.3375,20.9746,2415879.0],["2002-02-26",20.9247,20.9278,20.7685,20.8622,2176574.0],["2002-02-27",20.8154,21.0527,20.6124,20.756,925509.0],["2002-02-28",20.7997,20.8154,20.5499,20.5499,1088076.0],["2002-03-01",20.6748,20.9247,20.5936,20.706,885977.0],["2002-03-04",20.5811,20.9996,20.3625,20.9528,1319559.0],["2002-03-05",20.9715,21.2058,20.8685,20.8934,1077506.0],["2002-03-06",20.8934,20.9778,20.6124,20.7997,1040511.0],["2002-03-07",20.8622,21.0059,20.4874,20.5749,1927334.0],["2002-03-08",20.578,20.7217,20.3875,20.6092,1371775.0],["2002-03-11",20.6436,20.8778,20.6155,20.7716,823403.0],["2002-03-12",20.706,20.9496,20.6592,20.9278,915573.0],["2002-03-13",20.9247,21.0246,20.8684,20.9247,795710.0],["2002-03-14",20.9247,21.1589,20.9247,21.0839,746876.0],["2002-03-15",21.2214,21.34,21.0964,21.2338,2180802.0],["2002-03-18",21.2182,21.5024,21.2089,21.3838,847503.0],["2002-03-19",21.4244,21.7679,21.4181,21.5149,1241341.0],["2002-03-20",21.5118,21.5118,20.9528,20.9809,1379385.0],["2002-03-21",20.9871,20.9903,20.503,20.7779,1617633.0],["2002-03-22",20.7779,20.8809,20.5967,20.6779,1054675.0],["2002-03-25",20.7092,20.9153,20.7092,20.7466,1031209.0],["2002-03-26",20.6998,20.8435,20.6436,20.7935,1333300.0],["2002-03-27",20.8466,21.0184,20.8216,20.9778,784505.0],["2002-03-28",20.9871,21.4556,20.9559,21.3151,962716.0],["2002-04-01",21.2526,21.465,20.8653,21.3557,895068.0],["2002-04-02",21.237,21.2588,20.9403,21.0184,633777.0],["2002-04-03",20.9403,21.0746,20.5093,20.5093,841372.0],["2002-04-04",20.5187,21.0215,20.5187,20.9653,1145577.0],["2002-04-05",21.0652,21.2963,20.831,20.9247,898661.0],["2002-04-08",20.8934,20.9403,20.603,20.8528,540338.0],["2002-04-09",20.9465,21.0496,20.8778,21.0184,1166505.0],["2002-04-10",20.9715,21.2901,20.959,21.1839,1415112.0],["2002-04-11",21.187,21.2276,20.9247,20.9247,834396.0],["2002-04-12",20.9559,21.0808,20.7779,20.781,1212168.0],["2002-04-15",20.856,20.9153,20.731,20.7373,865683.0],["2002-04-16",20.6748,20.7061,20.3094,20.653,1351903.0],["2002-04-17",20.7092,20.7092,20.3719,20.4562,894856.0],["2002-04-18",20.4874,20.4874,20.0908,20.1127,1683378.0],["2002-04-19",20.0502,20.2438,19.9315,20.1033,1714454.0],["2002-04-22",20.3,20.553,19.8691,20.019,2546947.0],["2002-04-23",20.1751,20.4906,20.0065,20.1814,1423568.0],["2002-04-24",20.4562,20.5343,20.2376,20.3063,869911.0],["2002-04-25",20.0502,20.3625,19.9409,20.3063,1054040.0],["2002-04-26",20.2907,20.4187,19.6692,19.7379,1226543.0],["2002-04-29",19.4724,20.1283,19.2569,19.9596,1866239.0],["2002-04-30",19.8628,20.0346,19.7223,19.9846,1565417.0],["2002-05-01",19.5973,20.1127,19.5973,19.9503,1608965.0],["2002-05-02",20.0283,20.1376,19.8566,19.9065,1326112.0],["2002-05-03",20.1127,20.1127,19.6379,19.8628,968212.0],["2002-05-06",19.9409,19.9721,19.5193,19.5255,734615.0],["2002-05-07",19.5505,19.8503,19.5349,19.613,914305.0],["2002-05-08",19.6754,20.0846,19.5505,20.0658,1322307.0],["2002-05-09",19.9877,20.2095,19.8378,20.0658,1092304.0],["2002-05-10",19.9877,20.019,19.7847,19.919,1060171.0],["2002-05-13",19.8784,20.1751,19.7847,20.1283,828054.0],["2002-05-14",20.1751,20.7342,20.1002,20.6748,1062708.0],["2002-05-15",20.6748,20.7654,20.5187,20.706,1011972.0],["2002-05-16",20.7997,21.0808,20.7716,21.034,1297996.0],["2002-05-17",21.1745,21.237,20.628,20.909,992523.0],["2002-05-20",20.9091,20.9091,20.6561,20.7217,636737.0],["2002-05-21",20.6436,20.9247,20.3875,20.4468,818118.0],["2002-05-22",20.4468,20.5874,20.1377,20.3001,1144942.0],["2002-05-23",20.2969,20.2969,19.7847,20.0408,1601778.0],["2002-05-24",20.0424,20.287,19.9577,20.0361,1163334.0],["2002-05-28",20.0832,20.0832,19.7445,19.7853,1383613.0],["2002-05-29",19.7853,19.8699,19.6661,19.801,557885.0],["2002-05-30",19.7383,19.8386,19.6066,19.6348,691701.0],["2002-05-31",19.6818,19.9671,19.5846,19.7947,839258.0],["2002-06-03",19.7163,19.9546,19.6003,19.6379,779432.0],["2002-06-04",19.5188,19.7288,19.3933,19.4404,1044950.0],["2002-06-05",19.4247,19.4623,19.3777,19.409,846234.0],["2002-06-06",19.5658,19.5658,19.1268,19.1425,811987.0],["2002-06-07",19.1895,19.4404,19.0265,19.1111,1734326.0],["2002-06-10",19.1143,19.1895,18.9857,19.0108,1122957.0],["2002-06-11",18.9544,19.1676,18.8289,18.8352,1000979.0],["2002-06-12",18.8352,18.8478,18.4746,18.5875,2743126.0],["2002-06-13",18.6095,18.6095,17.8726,17.904,2453086.0],["2002-06-14",17.7785,18.0451,17.6531,18.02,2924085.0],["2002-06-17",18.2489,18.4997,18.1673,18.4903,1438577.0],["2002-06-18",18.4903,18.8478,18.3743,18.7317,1092092.0],["2002-06-19",18.6878,19.155,18.6251,18.7788,1154455.0],["2002-06-20",18.8133,19.0641,18.7098,18.7192,1162489.0],["2002-06-21",18.4997,18.6502,18.0921,18.1861,1663084.0],["2002-06-24",18.6408,18.9324,18.4056,18.4151,2162833.0],["2002-06-25",18.484,18.5656,18.2802,18.3774,3025345.0],["2002-06-26",18.3806,18.5781,18.1548,18.4997,1688452.0],["2002-06-27",18.6565,19.0641,18.437,18.923,2004706.0],["2002-06-28",18.6565,18.9857,18.6502,18.7192,2418839.0],["2002-07-01",18.6878,18.8352,18.3492,18.4151,1455066.0],["2002-07-02",18.3429,18.3586,17.951,18.1423,1637082.0],["2002-07-03",18.2646,18.2646,17.9385,18.2646,1209842.0],["2002-07-05",18.484,18.9167,18.3273,18.7819,659568.0],["2002-07-08",18.6251,18.876,18.4652,18.553,902467.0],["2002-07-09",18.553,18.876,18.0607,18.1078,1163757.0],["2002-07-10",18.1705,18.6565,17.559,17.6124,1333934.0],["2002-07-11",17.6218,17.6374,17.1169,17.559,1437731.0],["2002-07-12",17.5747,17.951,17.3709,17.8569,1218298.0],["2002-07-15",17.7001,17.7629,16.9006,17.6562,1691200.0],["2002-07-16",17.5935,17.7378,17.0793,17.1577,1996039.0],["2002-07-17",17.2141,17.3552,16.8692,17.0417,1524405.0],["2002-07-18",17.1671,17.3991,16.7281,16.7595,1277279.0],["2002-07-19",16.3048,16.4616,16.0007,16.0853,1662027.0],["2002-07-22",16.1637,16.2735,15.9003,16.0383,3009913.0],["2002-07-23",16.4616,16.4616,16.0697,16.2233,3646439.0],["2002-07-24",16.1794,16.7438,15.9693,16.6968,2288828.0],["2002-07-25",16.7752,18.0294,16.7438,18.0168,3754041.0],["2002-07-26",17.8412,18.0921,17.6123,17.9541,1833049.0],["2002-07-29",18.2645,19.0578,18.2583,19.0578,1827342.0],["2002-07-30",18.876,19.3839,18.8728,19.3839,1537089.0],["2002-07-31",19.3839,19.6128,19.2616,19.6128,1600721.0],["2002-08-01",19.5344,19.6034,19.1895,19.409,2517563.0],["2002-08-02",19.315,19.3745,18.4025,18.5373,1693103.0],["2002-08-05",18.7035,18.9763,18.2708,18.3273,2176574.0],["2002-08-06",18.3429,19.34,18.3335,19.1738,1808316.0],["2002-08-07",19.409,19.5971,19.0328,19.5501,1639830.0],["2002-08-08",19.362,19.6755,19.246,19.6724,2465770.0],["2002-08-09",19.362,19.7696,19.362,19.6944,1318290.0],["2002-08-12",19.5344,19.5564,19.2961,19.3494,833127.0],["2002-08-13",19.2836,19.4874,19.1111,19.1111,1010915.0],["2002-08-14",19.1268,20.0487,18.8603,20.0361,1080465.0],["2002-08-15",20.0361,20.3183,20.0048,20.1992,1249585.0],["2002-08-16",20.1992,20.2744,19.9797,20.0675,1402850.0],["2002-08-19",20.1145,20.6883,20.0988,20.6789,1194621.0],["2002-08-20",20.5692,20.5692,20.2243,20.3967,997808.0],["2002-08-21",20.4281,20.4437,20.1082,20.334,1175807.0],["2002-08-22",20.334,20.334,19.9421,20.0455,1625455.0],["2002-08-23",20.0471,20.1951,19.8488,19.9684,987449.0],["2002-08-26",19.9904,20.2234,19.7953,20.1478,1042413.0],["2002-08-27",20.2265,20.2265,19.8016,19.8173,1208997.0],["2002-08-28",19.7228,19.8016,19.5812,19.7417,1030575.0],["2002-08-29",19.5969,20.1164,19.5812,20.0093,1026136.0],["2002-08-30",20.0093,20.1478,19.9149,19.9621,856381.0],["2002-09-03",19.8016,19.8047,19.2569,19.301,1371563.0],["2002-09-04",19.3766,19.5749,19.2192,19.4332,1202443.0],["2002-09-05",19.4332,19.5938,19.1184,19.4301,1025713.0],["2002-09-06",19.5812,19.9999,19.5308,19.8582,980896.0],["2002-09-09",19.8645,20.0251,19.3293,19.8393,1168196.0],["2002-09-10",19.9432,20.1478,19.9338,20.1352,1061862.0],["2002-09-11",20.0534,20.0786,19.9401,19.9527,1002036.0],["2002-09-12",19.7512,19.7701,19.471,19.5812,910711.0],["2002-09-13",19.3923,19.8645,19.2695,19.8267,796767.0],["2002-09-16",19.6379,20.0219,19.6064,19.918,851096.0],["2002-09-17",20.1478,20.1478,19.7921,19.9684,1007110.0],["2002-09-18",19.9684,20.2738,19.8677,20.1258,1353171.0],["2002-09-19",20.0534,20.129,19.3703,19.3829,1472824.0],["2002-09-20",19.3954,20.1478,19.3954,20.0345,1696908.0],["2002-09-23",19.896,19.9149,19.6032,19.7638,707767.0],["2002-09-24",19.5182,19.5812,19.0303,19.0555,1346407.0],["2002-09-25",19.1247,19.5277,18.9358,19.4553,1691834.0],["2002-09-26",19.6441,19.959,19.534,19.9338,1367335.0],["2002-09-27",19.8803,20.1478,19.6284,19.641,887457.0],["2002-09-30",19.3608,19.4364,18.7784,19.2727,1485296.0],["2002-10-01",19.301,19.833,19.0145,19.833,1380442.0],["2002-10-02",19.8645,20.1919,19.6032,19.6756,901410.0],["2002-10-03",19.8016,19.8299,19.2821,19.3703,1655262.0],["2002-10-04",19.0618,19.0649,17.897,18.2527,4409593.0],["2002-10-07",18.6368,18.8288,17.9379,17.9914,2409326.0],["2002-10-08",18.0386,18.0701,17.5003,17.8182,2374233.0],["2002-10-09",17.6294,17.8182,17.4751,17.771,2383958.0],["2002-10-10",17.7742,18.2495,17.6357,18.1173,2082501.0],["2002-10-11",18.5738,19.0177,18.4951,18.9421,2667234.0],["2002-10-14",18.9453,19.2821,18.5738,19.0901,1104988.0],["2002-10-15",19.4395,19.9464,19.4238,19.8771,1747644.0],["2002-10-16",19.833,19.833,18.9673,19.1279,1321461.0],["2002-10-17",19.5182,19.7858,19.4773,19.5466,975822.0],["2002-10-18",19.4678,19.5812,19.2254,19.4867,1017891.0],["2002-10-21",19.408,19.959,19.3293,19.874,1325901.0],["2002-10-22",19.8771,20.2391,19.5025,19.6158,2075737.0],["2002-10-23",19.4867,19.833,19.4238,19.8016,1932830.0],["2002-10-24",19.9904,20.1793,19.8928,19.9841,1521234.0],["2002-10-25",20.0691,20.5917,20.0219,20.4816,1876175.0],["2002-10-28",20.7775,20.809,20.4438,20.598,1519120.0],["2002-10-29",20.5886,20.683,20.321,20.5917,1910845.0],["2002-10-30",20.5477,20.7775,20.321,20.7019,1312583.0],["2002-10-31",20.6641,20.7302,20.2328,20.3052,1653994.0],["2002-11-01",20.1478,20.4626,19.9243,20.3367,1756945.0],["2002-11-04",20.4627,20.6201,20.258,20.4532,1235422.0],["2002-11-05",20.4878,20.724,20.406,20.6673,1186800.0],["2002-11-06",20.6736,20.8247,20.491,20.7302,1502843.0],["2002-11-07",20.7302,20.8719,20.4469,20.661,1726292.0],["2002-11-08",20.4154,20.7302,20.1164,20.4375,1480223.0],["2002-11-11",20.4375,20.4627,19.8519,19.9149,1319136.0],["2002-11-12",19.9904,20.4469,19.959,20.0377,1056154.0],["2002-11-13",19.833,20.1699,19.4427,19.9495,2097511.0],["2002-11-14",19.9904,20.0723,19.8551,19.9621,1522080.0],["2002-11-15",19.8016,19.9432,19.5151,19.8236,3783003.0],["2002-11-18",19.9023,19.9023,18.9579,18.9673,3896525.0],["2002-11-19",19.0019,19.3136,18.6808,18.791,2597472.0],["2002-11-20",18.7312,18.9484,18.4636,18.8886,4589917.0],["2002-11-21",18.9232,19.0649,18.5832,19.0114,3090034.0],["2002-11-22",19.0794,19.4082,19.0477,19.3607,2437442.0],["2002-11-25",19.2406,19.3228,18.7474,18.9877,2583097.0],["2002-11-26",18.9213,18.9213,18.0424,18.5008,3418127.0],["2002-11-27",18.4945,19.0888,18.466,19.0161,1818040.0],["2002-11-29",18.8644,18.9655,18.6526,18.7442,790425.0],["2002-12-02",19.0604,19.4429,18.9023,19.073,2601911.0],["2002-12-03",19.073,19.1995,18.7474,19.1205,1470921.0],["2002-12-04",19.1205,19.3323,18.9529,19.2153,1439634.0],["2002-12-05",19.522,19.5314,19.0193,19.1616,1844042.0],["2002-12-06",18.9687,19.3765,18.9213,19.2754,1199484.0],["2002-12-09",19.2374,19.2848,18.9782,19.0193,2236612.0],["2002-12-10",18.6842,18.779,17.6599,18.5735,6374344.0],["2002-12-11",18.4471,19.0825,18.4471,19.0224,1998787.0],["2002-12-12",19.1774,19.2374,18.76,18.8043,1369661.0],["2002-12-13",18.7411,18.9466,18.5261,18.6241,1911267.0],["2002-12-16",18.8897,19.2532,18.7126,18.7253,2605928.0],["2002-12-17",18.7316,18.8233,18.5293,18.6842,1625666.0],["2002-12-18",18.7474,18.8359,18.5008,18.5103,1829244.0],["2002-12-19",18.5103,18.7759,18.308,18.3301,1669003.0],["2002-12-20",18.368,18.8707,18.3522,18.8422,2823881.0],["2002-12-23",19.0161,19.2848,18.6905,19.2121,2569144.0],["2002-12-24",19.2849,19.3734,19.1521,19.171,849828.0],["2002-12-26",19.2501,19.4271,19.0825,19.1173,1267554.0],["2002-12-27",19.1141,19.269,18.8612,18.9529,1133950.0],["2002-12-30",19.0793,19.288,18.9371,19.1932,1357611.0],["2002-12-31",19.1426,19.2374,18.9276,19.1078,1451895.0],["2003-01-02",19.171,19.7844,19.1584,19.6421,2643768.0],["2003-01-03",19.6421,19.7591,19.4271,19.4271,2140214.0],["2003-01-06",19.3765,19.5852,19.2848,19.4808,2171712.0],["2003-01-07",19.4429,19.465,19.1046,19.1268,2095397.0],["2003-01-08",19.1268,19.2185,18.8707,18.9181,1690777.0],["2003-01-09",19.0161,19.4113,18.9181,19.4081,1664564.0],["2003-01-10",19.1426,19.269,19.0319,19.1015,1251488.0],["2003-01-13",19.1015,19.4271,18.8897,18.9086,2554135.0],["2003-01-14",19.0003,19.19,18.6684,18.8106,2460907.0],["2003-01-15",18.9529,18.9529,18.3238,18.3238,3210532.0],["2003-01-16",18.368,18.4976,18.2447,18.3743,1992234.0],["2003-01-17",18.4471,18.5862,18.1278,18.2131,1810852.0],["2003-01-21",18.3996,18.466,17.9697,17.976,1884208.0],["2003-01-22",17.9728,18.153,17.8464,17.8464,2063053.0],["2003-01-23",17.8464,18.1246,17.6251,17.9981,2500228.0],["2003-01-24",18.0203,18.0835,17.6377,17.7199,2531515.0],["2003-01-27",17.7231,17.7231,16.977,17.4607,4229480.0],["2003-01-28",17.7674,18.4755,17.7674,18.4376,4785673.0],["2003-01-29",18.2574,18.6115,18.0139,18.5103,1908308.0],["2003-01-30",18.4313,18.6336,18.368,18.4724,2526230.0],["2003-01-31",18.4154,18.798,18.3491,18.7221,2733402.0],["2003-02-03",18.9213,18.9529,18.3554,18.4281,2580348.0],["2003-02-04",18.4249,18.4249,18.0677,18.1625,1663507.0],["2003-02-05",18.191,18.3269,17.8875,17.9855,2169598.0],["2003-02-06",17.9855,18.1752,17.8622,17.9634,1128242.0],["2003-02-07",18.0203,18.1372,17.7421,17.8432,1181303.0],["2003-02-10",17.9887,18.0772,17.8085,17.9728,1337951.0],["2003-02-11",17.976,17.976,17.3247,17.4575,3202710.0],["2003-02-12",17.6093,17.6441,17.1983,17.2267,2146344.0],["2003-02-13",17.2394,17.271,16.9865,17.1667,1974265.0],["2003-02-14",17.2109,17.5618,17.0908,17.546,1978704.0],["2003-02-18",17.7832,17.9254,17.6694,17.8907,1955239.0],["2003-02-19",17.7737,17.9381,17.6567,17.7926,1196947.0],["2003-02-20",17.9033,17.9096,17.5239,17.5271,1975744.0],["2003-02-21",17.5302,17.8464,17.3943,17.8021,1709803.0],["2003-02-24",17.8021,17.8275,17.2271,17.2494,2034725.0],["2003-02-25",17.2494,17.7894,17.0651,17.7894,2742704.0],["2003-02-26",17.7513,17.8307,17.4305,17.4876,2132392.0],["2003-02-27",17.567,17.6909,17.4082,17.6306,1740033.0],["2003-02-28",17.6782,17.8784,17.6782,17.8657,2014008.0],["2003-03-03",17.9101,18.0467,17.4908,17.567,1759905.0],["2003-03-04",17.5671,17.5671,17.0969,17.1223,1902177.0],["2003-03-05",17.1541,17.6465,17.1223,17.5893,2483104.0],["2003-03-06",17.5448,17.5829,17.3606,17.4813,1761385.0],["2003-03-07",17.2653,17.7894,17.2335,17.5893,1994136.0],["2003-03-10",17.5734,17.5766,17.1223,17.1731,1364587.0],["2003-03-11",17.1064,17.1064,16.7602,16.9285,3525306.0],["2003-03-12",16.8841,16.8968,16.4362,16.6776,4186988.0],["2003-03-13",16.8523,17.2843,16.6998,17.2621,4156547.0],["2003-03-14",17.2653,17.297,16.973,17.2399,1716357.0],["2003-03-17",17.243,18.1198,17.0747,18.088,3218988.0],["2003-03-18",18.1325,18.2342,17.6052,17.7386,3186432.0],["2003-03-19",17.9419,18.142,17.7195,17.9959,1939172.0],["2003-03-20",17.9991,18.3612,17.7672,18.304,1916975.0],["2003-03-21",18.7392,18.8727,18.5423,18.8568,2661526.0],["2003-03-24",18.5836,18.6154,18.0531,18.1643,1513413.0],["2003-03-25",18.123,18.5899,17.9705,18.3676,1501574.0],["2003-03-26",18.3708,18.3708,17.5988,17.9769,3329973.0],["2003-03-27",17.98,18.1579,17.7545,18.0213,1602623.0],["2003-03-28",17.7894,18.0086,17.5162,17.6782,2813945.0],["2003-03-31",17.5925,17.8815,17.3923,17.6592,2272761.0],["2003-04-01",17.71,18.1071,17.6179,17.9514,3098067.0],["2003-04-02",18.2659,18.5614,18.1706,18.4216,1871947.0],["2003-04-03",18.4406,18.4406,18.1134,18.2246,2066224.0],["2003-04-04",18.3612,18.3898,18.1674,18.2564,1186165.0],["2003-04-07",18.6154,18.8536,18.4248,18.4502,1667946.0],["2003-04-08",18.4883,18.6725,18.3612,18.3993,1872158.0],["2003-04-09",18.4089,18.5455,17.8847,17.9959,3509663.0],["2003-04-10",17.9959,18.1611,17.9197,18.1103,2437231.0],["2003-04-11",18.3136,18.393,17.9832,18.0118,1577044.0],["2003-04-14",18.0753,18.5836,18.0753,18.5836,1586980.0],["2003-04-15",18.4565,19.0124,18.3644,18.8727,2378461.0],["2003-04-16",19.0188,19.0537,18.5073,18.5741,1335837.0],["2003-04-17",18.4978,18.7869,18.4883,18.7615,1157838.0],["2003-04-21",18.806,18.8314,18.5296,18.6725,1311948.0],["2003-04-22",18.4565,18.9934,18.4502,18.9743,1632854.0],["2003-04-23",19.0124,19.022,18.6312,18.8917,1748489.0],["2003-04-24",18.7265,18.7488,18.5105,18.6757,1528845.0],["2003-04-25",18.4883,18.6471,18.285,18.3612,1852921.0],["2003-04-28",18.4406,18.8854,18.4406,18.8218,1476418.0],["2003-04-29",19.0601,19.1935,18.7742,19.1935,2154166.0],["2003-04-30",18.7583,18.8663,18.3962,18.5486,5143151.0],["2003-05-01",18.5105,18.5836,18.1897,18.3707,2064110.0],["2003-05-02",18.25,18.5995,18.2342,18.5613,1328438.0],["2003-05-05",18.5487,18.6471,18.2087,18.3295,1551465.0],["2003-05-06",18.25,18.3072,17.9483,18.0054,3472456.0],["2003-05-07",18.0054,18.1865,17.8784,18.1071,2803587.0],["2003-05-08",18.1103,18.2183,18.0436,18.1007,1248106.0],["2003-05-09",18.2342,18.4121,18.1611,18.3295,1642789.0],["2003-05-12",18.3453,18.7678,18.3453,18.6439,1820788.0],["2003-05-13",18.6439,18.8568,18.6312,18.8282,2282063.0],["2003-05-14",18.8218,18.8695,18.5836,18.806,2281006.0],["2003-05-15",18.7901,19.5048,18.7456,19.3968,3943456.0],["2003-05-16",19.6001,19.6319,19.2094,19.3809,2516083.0],["2003-05-19",19.3841,19.3841,18.9235,18.9934,2215049.0],["2003-05-20",18.9934,19.0728,18.7329,19.0315,3057478.0],["2003-05-21",18.9648,19.2666,18.9171,19.022,2216952.0],["2003-05-22",19.0379,19.1395,18.86,19.041,1632642.0],["2003-05-23",19.0187,19.1878,18.8464,19.0378,1271360.0],["2003-05-27",19.041,19.2963,18.9485,19.2963,1618690.0],["2003-05-28",19.7526,19.7845,19.5676,19.6761,3650667.0],["2003-05-29",19.6505,19.7846,19.5612,19.7367,2371697.0],["2003-05-30",19.8643,20.3589,19.8611,20.1707,2688162.0],["2003-06-02",20.4547,20.9971,20.4228,20.7706,3427640.0],["2003-06-03",20.7419,20.8025,20.5472,20.6398,2109772.0],["2003-06-04",20.2696,20.9014,20.2696,20.8631,1803453.0],["2003-06-05",20.4228,20.7865,20.343,20.7802,3785751.0],["2003-06-06",20.7419,20.8376,20.3462,20.4323,2225408.0],["2003-06-09",20.3908,20.5089,20.0654,20.1675,1722487.0],["2003-06-10",20.3589,20.5727,20.2632,20.5217,1425682.0],["2003-06-11",20.544,20.6238,20.3206,20.6078,1341967.0],["2003-06-12",20.611,20.6589,20.1419,20.5344,1631162.0],["2003-06-13",20.4706,20.5823,20.2696,20.4036,1472824.0],["2003-06-16",20.41,20.8185,20.3717,20.7419,1529479.0],["2003-06-17",21.0163,21.1088,20.7929,20.8918,1637293.0],["2003-06-18",20.7738,20.8121,20.4228,20.5695,2057133.0],["2003-06-19",20.5759,20.6621,20.3238,20.4228,2142750.0],["2003-06-20",20.1356,20.3111,19.9505,20.0749,2697464.0],["2003-06-23",20.0079,20.0303,19.625,19.8707,2213781.0],["2003-06-24",19.8579,20.0111,19.7558,19.9281,1515949.0],["2003-06-25",19.9122,20.0717,19.7558,19.8005,1798591.0],["2003-06-26",19.8005,19.8803,19.6314,19.7686,1794152.0],["2003-06-27",19.7526,20.0718,19.625,19.8643,1912747.0],["2003-06-30",19.8165,19.8771,19.4878,19.7845,2268745.0],["2003-07-01",19.7845,19.826,19.3218,19.7558,2008934.0],["2003-07-02",19.7558,20.0845,19.7303,20.0813,2032611.0],["2003-07-03",20.1036,20.2792,20.0239,20.043,1100126.0],["2003-07-07",20.2153,20.5057,20.2153,20.3589,1741936.0],["2003-07-08",20.3525,20.3908,20.2632,20.327,1622918.0],["2003-07-09",20.1834,20.2281,19.7845,19.9441,2002381.0],["2003-07-10",19.8643,19.8643,19.3857,19.4527,2401715.0],["2003-07-11",19.6027,20.0175,19.6027,19.8324,1682744.0],["2003-07-14",20.0717,20.2504,19.925,20.0845,1881249.0],["2003-07-15",20.1483,20.4036,20.059,20.1132,1866028.0],["2003-07-16",20.1356,20.1802,19.7973,19.9505,1110696.0],["2003-07-17",19.7846,19.909,19.6473,19.8228,951300.0],["2003-07-18",19.8133,20.0366,19.7718,20.0143,1064188.0],["2003-07-21",20.0143,20.059,19.7877,19.8165,1058268.0],["2003-07-22",19.8867,20.1675,19.7846,19.9696,962927.0],["2003-07-23",20.0271,20.193,19.8803,20.193,1325478.0],["2003-07-24",20.2951,20.5855,20.2504,20.4228,1899640.0],["2003-07-25",20.3749,20.5185,20.1675,20.3175,1525885.0],["2003-07-28",20.3908,20.4866,20.1707,20.2249,1441748.0],["2003-07-29",20.3589,20.394,19.8005,19.8165,2753696.0],["2003-07-30",19.7526,19.9058,19.5835,19.5867,2571258.0],["2003-07-31",19.7048,19.7335,19.3633,19.3952,2495366.0],["2003-08-01",19.3155,19.3378,19.0315,19.0315,2947762.0],["2003-08-04",19.0187,19.041,18.6996,19.0187,2672519.0],["2003-08-05",19.0027,19.0506,18.7602,18.7826,2018024.0],["2003-08-06",18.8591,19.1144,18.8272,19.057,2343792.0],["2003-08-07",19.0347,19.2899,18.907,19.1687,1726292.0],["2003-08-08",19.2484,19.3952,19.1782,19.3186,873293.0],["2003-08-11",19.3697,19.5867,19.2038,19.3889,902044.0],["2003-08-12",19.3538,19.4335,19.258,19.408,1281507.0],["2003-08-13",19.4335,19.5612,19.2325,19.2644,899930.0],["2003-08-14",19.1623,19.4495,19.0347,19.4112,1074546.0],["2003-08-15",19.4814,19.5931,19.3984,19.5293,1036706.0],["2003-08-18",19.7845,19.8579,19.6984,19.7526,1362262.0],["2003-08-19",19.7558,19.842,19.6697,19.7494,955105.0],["2003-08-20",19.7048,19.8101,19.609,19.6186,1344293.0],["2003-08-21",19.6729,19.7558,19.4782,19.5867,1025501.0],["2003-08-22",19.7181,19.7534,19.2438,19.2854,1742147.0],["2003-08-25",19.3047,19.3431,19.1668,19.3239,1377482.0],["2003-08-26",19.2598,19.4713,19.1989,19.4713,1634333.0],["2003-08-27",19.3014,19.3688,19.2117,19.3175,1043682.0],["2003-08-28",19.3591,19.3816,19.1508,19.372,1232039.0],["2003-08-29",19.4393,19.6156,19.404,19.5515,1141349.0],["2003-09-02",19.5835,19.7662,19.4104,19.6796,1619747.0],["2003-09-03",19.6316,19.8463,19.6252,19.7918,1669426.0],["2003-09-04",19.7918,19.8303,19.6059,19.7598,1460563.0],["2003-09-05",19.7438,20.013,19.7053,19.872,1805567.0],["2003-09-08",19.888,19.888,19.6508,19.7406,1734537.0],["2003-09-09",19.5739,19.6348,19.5098,19.5835,1148536.0],["2003-09-10",19.5835,19.5835,19.1764,19.2534,1321039.0],["2003-09-11",19.4136,19.4521,19.279,19.4296,2015699.0],["2003-09-12",19.4296,19.4809,19.3014,19.3752,1109004.0],["2003-09-15",19.3527,19.3527,19.1989,19.2085,1343024.0],["2003-09-16",19.279,19.4232,19.263,19.4168,1523983.0],["2003-09-17",19.3912,19.3912,19.2309,19.3207,1241975.0],["2003-09-18",19.4873,19.5322,19.2918,19.4745,1335414.0],["2003-09-19",19.3591,19.4297,19.122,19.2181,1479166.0],["2003-09-22",19.1668,19.2886,18.9585,19.2886,2226465.0],["2003-09-23",19.3527,19.8239,19.2662,19.8239,2599163.0],["2003-09-24",19.8207,19.9713,19.6444,19.7598,2911189.0],["2003-09-25",19.8079,19.9008,19.7149,19.763,1577678.0],["2003-09-26",19.6829,19.6829,19.4617,19.5707,1764344.0],["2003-09-29",19.5899,19.9809,19.5514,19.92,1608120.0],["2003-09-30",19.904,19.9232,19.6476,19.9136,1820577.0],["2003-10-01",19.8912,20.1732,19.8688,20.1476,1796266.0],["2003-10-02",20.2181,20.3175,20.1124,20.2726,1266075.0],["2003-10-03",20.3271,20.5803,20.3047,20.3367,1468384.0],["2003-10-06",20.3848,20.404,20.2438,20.3752,1136275.0],["2003-10-07",20.3752,20.3752,20.0931,20.3239,1416380.0],["2003-10-08",20.4329,20.4777,20.2854,20.3688,802474.0],["2003-10-09",20.513,20.7213,20.4393,20.5098,1391858.0],["2003-10-10",20.4393,20.529,20.3431,20.497,732924.0],["2003-10-13",20.6252,20.7341,20.4745,20.513,693181.0],["2003-10-14",20.513,20.8367,20.3848,20.8303,1792461.0],["2003-10-15",20.8335,20.8335,20.5963,20.7374,1687818.0],["2003-10-16",20.779,20.8399,20.5995,20.6732,1414477.0],["2003-10-17",20.7694,20.7854,20.4906,20.5515,1128030.0],["2003-10-20",20.5515,20.7598,20.4681,20.7598,771399.0],["2003-10-21",20.7598,20.7694,20.5034,20.513,1570279.0],["2003-10-22",20.4489,20.513,20.3143,20.4168,983856.0],["2003-10-23",20.3367,20.7534,20.2886,20.5867,1855035.0],["2003-10-24",20.5611,20.6188,20.4104,20.5899,1589094.0],["2003-10-27",20.5899,20.9425,20.5899,20.7983,1617421.0],["2003-10-28",20.8175,20.9713,20.5386,20.67,2419473.0],["2003-10-29",20.7374,21.013,20.7181,21.013,2025423.0],["2003-10-30",21.0643,21.6284,21.029,21.5515,2638906.0],["2003-10-31",21.5515,21.6284,21.4104,21.4585,1735805.0],["2003-11-03",21.4745,21.5547,21.1636,21.1925,2157971.0],["2003-11-04",21.154,21.154,20.9489,21.0002,1940441.0],["2003-11-05",21.0002,21.1604,20.8495,21.1348,1039454.0],["2003-11-06",21.1348,21.4521,21.0547,21.4104,1313640.0],["2003-11-07",21.4136,21.5611,21.3463,21.4265,1769418.0],["2003-11-10",21.3944,21.4457,21.0579,21.1957,1217241.0],["2003-11-11",21.122,21.154,20.8912,20.9649,1368815.0],["2003-11-12",21.0098,21.5226,20.981,21.5066,1483605.0],["2003-11-13",21.5066,21.6476,21.4265,21.6348,1373677.0],["2003-11-14",21.5707,21.7598,21.5034,21.654,1184263.0],["2003-11-17",21.654,21.654,21.481,21.6156,1727772.0],["2003-11-18",21.6156,21.6156,21.4233,21.4489,1689086.0],["2003-11-19",21.5226,21.7053,21.2919,21.5386,1513413.0],["2003-11-20",21.4745,21.5386,21.263,21.3367,1484028.0],["2003-11-21",21.4107,21.4107,21.1983,21.3142,1181515.0],["2003-11-24",21.4333,21.7969,21.385,21.7776,1468596.0],["2003-11-25",21.7873,22.1187,21.7551,22.0222,1915284.0],["2003-11-26",22.0608,22.1831,21.7873,21.9997,1118306.0],["2003-11-28",22.0061,22.138,21.9643,22.0447,374389.0],["2003-12-01",22.1735,22.241,22.019,22.1413,1253813.0],["2003-12-02",22.1252,22.2442,22.0576,22.0737,889571.0],["2003-12-03",22.1381,22.1477,21.9482,21.9965,1376425.0],["2003-12-04",21.9965,22.0254,21.8484,21.8806,1191239.0],["2003-12-05",21.8677,21.8999,21.7519,21.7712,1914016.0],["2003-12-08",21.7486,21.945,21.7293,21.9128,1251699.0],["2003-12-09",21.8677,21.9804,21.5362,21.562,1774492.0],["2003-12-10",21.5652,21.6521,21.4558,21.5395,1472612.0],["2003-12-11",21.4815,21.5781,21.4365,21.5234,2143173.0],["2003-12-12",21.591,21.6907,21.5427,21.6553,1503900.0],["2003-12-15",21.7454,21.8967,21.739,21.8323,2213358.0],["2003-12-16",21.7551,21.9836,21.7422,21.9482,1343447.0],["2003-12-17",21.961,22.0286,21.7293,22.0222,1406656.0],["2003-12-18",22.0415,22.27,21.9868,22.2378,1037340.0],["2003-12-19",22.3054,22.3376,21.9257,21.9868,1409615.0],["2003-12-22",21.9868,22.1091,21.9546,22.019,1107102.0],["2003-12-23",22.0447,22.1895,22.0125,22.1606,973286.0],["2003-12-24",22.1252,22.1767,22.0544,22.0608,424703.0],["2003-12-26",22.0608,22.167,22.0608,22.1123,229580.0],["2003-12-29",22.1187,22.2893,22.093,22.2893,980473.0],["2003-12-30",22.3022,22.5082,22.2829,22.5017,1315542.0],["2003-12-31",22.5017,22.5275,22.3923,22.5017,1112387.0],["2004-01-02",22.5274,22.6884,22.2764,22.3665,954682.0],["2004-01-05",22.2861,22.5275,22.2378,22.4792,1421876.0],["2004-01-06",22.5275,22.7881,22.476,22.7527,1187645.0],["2004-01-07",22.7045,22.8332,22.6111,22.7077,1433292.0],["2004-01-08",22.7109,22.7849,22.595,22.7527,957219.0],["2004-01-09",22.624,22.7849,22.4921,22.5596,1208785.0],["2004-01-12",22.6047,22.6594,22.5178,22.5757,1901332.0],["2004-01-13",22.6047,22.8428,22.5596,22.7495,1603469.0],["2004-01-14",22.8332,22.9265,22.7688,22.8493,1129087.0],["2004-01-15",22.8171,23.1357,22.7495,23.0424,1536032.0],["2004-01-16",23.1389,23.1711,22.933,22.9973,977936.0],["2004-01-20",22.9587,23.0649,22.7881,22.8621,1106468.0],["2004-01-21",22.8975,22.9619,22.6562,22.9201,1041991.0],["2004-01-22",22.9201,23.0037,22.6723,22.8171,924241.0],["2004-01-23",22.8943,23.0713,22.772,22.8847,683456.0],["2004-01-26",22.9136,22.9876,22.6433,22.9233,851731.0],["2004-01-27",23.2194,24.2331,23.2194,23.509,3886800.0],["2004-01-28",23.8147,23.9499,23.6345,23.7858,2762152.0],["2004-01-29",23.789,24.3908,23.7858,24.3425,2327303.0],["2004-01-30",24.1366,24.4069,23.995,24.143,1998153.0],["2004-02-02",24.04,24.1623,23.9595,24.0915,1466905.0],["2004-02-03",24.0883,24.3457,24.0336,24.1366,1340910.0],["2004-02-04",23.9596,24.3103,23.8534,24.2331,1846156.0],["2004-02-05",24.2814,24.394,24.1945,24.3683,1705998.0],["2004-02-06",24.3651,24.674,24.2975,24.674,2062630.0],["2004-02-09",24.6354,25.4882,24.6193,25.1374,2629816.0],["2004-02-10",25.1085,25.1181,24.8446,25.0537,1425259.0],["2004-02-11",24.9894,25.8647,24.9443,25.7843,2984334.0],["2004-02-12",25.279,25.279,24.571,24.6611,3139079.0],["2004-02-13",24.5227,24.7641,24.4262,24.5742,2086518.0],["2004-02-17",24.6515,24.8059,24.5935,24.7126,1081311.0],["2004-02-18",24.6643,24.7158,24.394,24.6901,908809.0],["2004-02-19",24.748,24.9121,24.645,24.6611,1568165.0],["2004-02-20",24.7802,24.8124,24.3361,24.6997,1536244.0],["2004-02-23",24.7256,24.7999,24.2797,24.4704,1289329.0],["2004-02-24",24.3767,24.6125,24.27,24.5673,1568799.0],["2004-02-25",24.4704,24.8871,24.4348,24.8451,1534764.0],["2004-02-26",24.9259,25.0196,24.8807,24.9098,1377694.0],["2004-02-27",24.535,25.4267,24.535,25.2554,1509185.0],["2004-03-01",25.1036,25.1747,24.619,25.1036,1910422.0],["2004-03-02",24.9744,25.1521,24.7579,24.8451,1608754.0],["2004-03-03",24.7159,25.0519,24.6125,25.039,978782.0],["2004-03-04",24.9744,25.1294,24.9744,24.9808,906483.0],["2004-03-05",24.7644,25.0131,24.7418,24.9518,2295804.0],["2004-03-08",24.9841,24.9841,24.7385,24.8225,845389.0],["2004-03-09",24.409,24.9162,24.409,24.8161,1770052.0],["2004-03-10",24.6997,24.8096,24.5059,24.5705,1283621.0],["2004-03-11",24.2313,24.4251,24.1667,24.2636,2574429.0],["2004-03-12",24.27,24.7159,24.1473,24.6739,1363741.0],["2004-03-15",24.5931,24.7159,24.5156,24.6513,1936001.0],["2004-03-16",24.5544,24.7482,24.5544,24.6771,2326034.0],["2004-03-17",24.6028,24.7482,24.5576,24.6481,1955661.0],["2004-03-18",24.619,25.0099,24.4413,24.9259,1516161.0],["2004-03-19",24.829,25.1359,24.8128,24.8128,2430043.0],["2004-03-22",24.7159,24.7805,24.5544,24.6351,1694582.0],["2004-03-23",24.6674,24.871,24.6513,24.7321,1576198.0],["2004-03-24",24.6674,24.8161,24.2797,24.4445,2260077.0],["2004-03-25",24.5705,24.6513,24.3444,24.4736,2051426.0],["2004-03-26",24.3282,24.3476,24.102,24.2442,1934310.0],["2004-03-29",24.1343,24.5705,24.1182,24.5608,1789712.0],["2004-03-30",24.5382,24.5996,24.4284,24.5544,1361627.0],["2004-03-31",24.5867,24.6093,24.3831,24.5996,1864548.0],["2004-04-01",24.5382,24.9356,24.4542,24.8322,1404330.0],["2004-04-02",24.9905,25.2361,24.9421,25.1101,1107736.0],["2004-04-05",25.1521,25.1521,24.7967,25.0067,1811487.0],["2004-04-06",25.0099,25.0099,24.6674,25.0002,1494598.0],["2004-04-07",24.9259,25.1198,24.6804,24.829,1176230.0],["2004-04-08",25.1521,25.1521,24.8678,24.9938,887457.0],["2004-04-12",25.039,25.1327,24.8581,24.9647,850674.0],["2004-04-13",24.9259,24.9841,24.5511,24.6093,905003.0],["2004-04-14",24.5059,24.8516,24.5059,24.8451,935868.0],["2004-04-15",24.8516,24.9873,24.7224,24.9227,1255082.0],["2004-04-16",25.039,25.1359,24.8774,25.1101,1023387.0],["2004-04-19",25.1101,25.2975,24.9938,25.0584,1070741.0],["2004-04-20",25.1198,25.2296,24.9227,24.9291,1393549.0],["2004-04-21",24.9033,25.1618,24.7676,25.1424,1642367.0],["2004-04-22",25.1456,25.5236,25.1198,25.3879,1561823.0],["2004-04-23",25.3912,25.3912,25.1715,25.3136,1071587.0],["2004-04-26",25.3136,25.3136,24.9065,25.0067,1122534.0],["2004-04-27",25.0067,25.8467,24.9905,25.6658,1911690.0],["2004-04-28",25.8305,26.2796,25.543,26.089,3083692.0],["2004-04-29",26.0244,26.2118,25.5818,25.6593,1799437.0],["2004-04-30",25.7013,25.7562,25.4105,25.4784,2102584.0],["2004-05-03",25.4784,25.7562,25.4751,25.5882,1619958.0],["2004-05-04",25.6367,25.7918,25.3944,25.4073,1873850.0],["2004-05-05",25.4299,25.6399,25.2005,25.5915,1663295.0],["2004-05-06",25.4751,25.6399,25.3297,25.4525,1296516.0],["2004-05-07",25.3847,25.6141,25.2522,25.291,1767515.0],["2004-05-10",25.1521,25.2813,24.7321,24.9162,2369794.0],["2004-05-11",24.8613,25.1198,24.8516,25.1198,2145710.0],["2004-05-12",25.1198,25.123,24.7062,25.0325,2015065.0],["2004-05-13",25.0131,25.1682,24.9679,25.1165,1723333.0],["2004-05-14",25.0648,25.2587,24.9291,25.0874,1911479.0],["2004-05-17",24.942,25.0261,24.6868,24.7353,1615307.0],["2004-05-18",24.7676,24.955,24.745,24.9162,1280873.0],["2004-05-19",24.9905,25.2684,24.8128,24.8968,1292922.0],["2004-05-20",24.8451,24.9679,24.8031,24.8322,857438.0],["2004-05-21",24.9582,24.9679,24.6836,24.7385,1710649.0],["2004-05-24",24.7677,24.9364,24.7028,24.7547,1355497.0],["2004-05-25",24.732,25.2186,24.5374,25.1505,1745953.0],["2004-05-26",25.0726,25.131,24.9818,25.0369,1290808.0],["2004-05-27",25.0239,25.3483,24.9915,25.2704,1407924.0],["2004-05-28",25.2186,25.3937,25.1212,25.2737,1105622.0],["2004-06-01",25.2769,25.2769,24.972,25.1115,1389109.0],["2004-06-02",25.0629,25.1991,25.0239,25.1375,1168619.0],["2004-06-03",24.9753,25.1018,24.8974,24.9493,1310469.0],["2004-06-04",25.0726,25.2964,25.0402,25.0856,1305395.0],["2004-06-07",25.0986,25.2769,24.9753,25.2575,990832.0],["2004-06-08",25.251,25.251,25.0045,25.1861,1608543.0],["2004-06-09",25.2348,25.3807,25.1991,25.2899,1171790.0],["2004-06-10",25.2996,25.2996,25.011,25.0369,853845.0],["2004-06-14",25.0402,25.0726,24.6996,24.8099,1028461.0],["2004-06-15",24.878,24.9883,24.8228,24.8909,1237113.0],["2004-06-16",24.9429,24.9429,24.625,24.7385,1496712.0],["2004-06-17",24.7677,25.0564,24.6217,25.0207,2146767.0],["2004-06-18",24.9753,25.0759,24.878,24.9331,907329.0],["2004-06-21",24.9169,24.9591,24.7061,24.7872,884920.0],["2004-06-22",24.7158,25.0726,24.6834,25.0304,1669637.0],["2004-06-23",25.0337,25.0564,24.6542,24.9201,1318925.0],["2004-06-24",24.878,25.1634,24.8618,25.118,1873427.0],["2004-06-25",25.1537,25.2769,25.0175,25.0175,1891396.0],["2004-06-28",25.105,25.2704,25.0466,25.0758,1351269.0],["2004-06-29",25.0402,25.0921,24.8196,24.8618,1645326.0],["2004-06-30",24.878,24.9234,24.7418,24.8358,1304127.0],["2004-07-01",24.7807,24.9007,24.6023,24.7418,1325689.0],["2004-07-02",24.7093,24.7418,24.5374,24.5407,1054252.0],["2004-07-06",24.4661,24.7482,24.4077,24.7093,1268611.0],["2004-07-07",24.6834,24.6996,24.3071,24.3752,1550619.0],["2004-07-08",24.3687,24.4336,23.973,24.106,1491427.0],["2004-07-09",24.1417,24.2779,24.0477,24.2098,967578.0],["2004-07-12",24.2617,24.3136,24.0022,24.2066,833127.0],["2004-07-13",24.1904,24.2844,24.0412,24.252,808182.0],["2004-07-14",24.0347,24.1612,23.8919,23.9633,1215550.0],["2004-07-15",23.9633,23.9698,23.6844,23.7071,1171367.0],["2004-07-16",23.8725,24.0833,23.7265,24.0282,1618056.0],["2004-07-19",24.0314,24.132,23.7233,23.7849,1065667.0],["2004-07-20",23.8076,24.1806,23.746,24.0898,913671.0],["2004-07-21",24.132,24.3428,24.1158,24.2325,1248317.0],["2004-07-22",24.2325,24.2682,23.9828,24.2293,1848482.0],["2004-07-23",24.2293,24.2293,23.8011,23.8725,1131413.0],["2004-07-26",23.8692,23.8725,23.6227,23.7557,983644.0],["2004-07-27",24.2779,24.5082,24.1158,24.4012,2062418.0],["2004-07-28",24.4563,24.4563,23.7265,24.0704,1148325.0],["2004-07-29",24.132,24.6704,24.1125,24.5212,1371986.0],["2004-07-30",24.5374,24.5374,24.132,24.3461,1211745.0],["2004-08-02",24.3493,25.0467,24.2714,24.9429,1747432.0],["2004-08-03",24.878,24.878,24.6509,24.6963,1234787.0],["2004-08-04",24.6964,24.7612,24.5212,24.5472,1272628.0],["2004-08-05",24.6023,24.6509,24.1644,24.1709,899930.0],["2004-08-06",24.1158,24.132,23.7752,23.8401,1464791.0],["2004-08-09",23.9374,24.0055,23.8238,23.8401,680919.0],["2004-08-10",23.9211,23.9536,23.7752,23.8855,1649977.0],["2004-08-11",23.8887,24.1644,23.7233,24.0022,1329283.0],["2004-08-12",23.9374,24.0444,23.7006,23.759,1313640.0],["2004-08-13",23.6973,23.8822,23.6681,23.8498,874350.0],["2004-08-16",23.7914,24.1579,23.7233,24.1482,1162277.0],["2004-08-17",24.1482,24.3201,23.9049,24.0152,1254448.0],["2004-08-18",24.0736,24.5861,24.0509,24.5309,1090401.0],["2004-08-19",24.4077,24.4693,24.012,24.1612,1034169.0],["2004-08-20",24.1644,24.4985,24.1255,24.4823,595302.0],["2004-08-23",24.4239,24.5731,24.3039,24.4434,844120.0],["2004-08-24",24.5052,24.5801,24.2512,24.3131,910500.0],["2004-08-25",24.3001,24.4694,24.1568,24.3424,1023810.0],["2004-08-26",24.375,24.375,24.1144,24.2121,945804.0],["2004-08-27",24.2773,24.4206,24.1991,24.3554,518564.0],["2004-08-30",24.274,24.4531,24.2284,24.3457,701002.0],["2004-08-31",24.2773,24.6615,24.2773,24.6615,1471344.0],["2004-09-01",24.629,24.9774,24.6192,24.9351,1462677.0],["2004-09-02",24.9351,25.1598,24.8602,25.1012,1139657.0],["2004-09-03",25.1305,25.2672,25.1077,25.1728,832282.0],["2004-09-07",25.2868,25.4008,25.2217,25.3096,725313.0],["2004-09-08",25.2444,25.2672,24.9937,25.0556,1011126.0],["2004-09-09",25.0556,25.1663,24.9123,25.1207,1826919.0],["2004-09-10",25.0849,25.0849,24.7299,24.9286,1500729.0],["2004-09-13",24.9123,25.0067,24.7918,24.9709,1509185.0],["2004-09-14",24.9709,25.137,24.8895,25.0914,906060.0],["2004-09-15",24.9611,25.0198,24.8634,24.8797,1274319.0],["2004-09-16",24.883,25.2151,24.8634,25.2021,1035860.0],["2004-09-17",25.2347,25.3356,25.1565,25.3356,1193987.0],["2004-09-20",25.2217,25.2379,24.9253,25.0751,1019794.0],["2004-09-21",25.0784,25.3649,25.0784,25.3389,1987583.0],["2004-09-22",25.2933,25.5375,25.1403,25.4626,2330896.0],["2004-09-23",25.4626,25.6255,25.4366,25.5506,1902600.0],["2004-09-24",25.5538,25.7134,25.5441,25.6287,808816.0],["2004-09-27",25.5636,25.5799,25.4333,25.4594,1059325.0],["2004-09-28",25.4822,25.6287,25.3682,25.5962,1055097.0],["2004-09-29",25.5961,25.6776,25.4985,25.6776,1715511.0],["2004-09-30",25.6776,25.9772,25.6776,25.9511,1789712.0],["2004-10-01",26.0032,26.1237,25.7101,25.7362,1717625.0],["2004-10-04",25.7329,25.9804,25.7329,25.873,999288.0],["2004-10-05",25.785,25.9251,25.6776,25.886,1058691.0],["2004-10-06",25.9511,26.0293,25.8502,26.0293,1192930.0],["2004-10-07",26.0195,26.0293,25.9446,25.9869,788733.0],["2004-10-08",25.9869,26.0423,25.8502,25.8762,793173.0],["2004-10-11",25.8892,26.0065,25.8274,25.9772,724679.0],["2004-10-12",25.9804,26.2181,25.9348,26.1107,2215472.0],["2004-10-13",26.127,26.2084,25.8046,25.9934,1600721.0],["2004-10-14",25.9609,26.0032,25.7264,25.759,1132470.0],["2004-10-15",25.8078,26.0521,25.8013,25.8958,1487833.0],["2004-10-18",25.9218,26.1726,25.8013,26.1726,802897.0],["2004-10-19",26.1498,26.2475,25.9479,25.9479,1054040.0],["2004-10-20",25.9934,26.28,25.9413,26.2442,1125916.0],["2004-10-21",26.3614,26.9965,26.2377,26.9053,2375713.0],["2004-10-22",26.9802,27.3026,26.9639,27.0681,2140425.0],["2004-10-25",26.8825,27.3644,26.8336,27.2374,1560766.0],["2004-10-26",27.3058,27.9245,27.2505,27.9245,2470420.0],["2004-10-27",27.7943,28.2437,27.7617,28.2437,2231750.0],["2004-10-28",28.1688,28.2567,27.9148,28.1916,1407078.0],["2004-10-29",28.1102,28.1525,27.8562,28.0874,1369238.0],["2004-11-01",28.0548,28.1102,27.6705,27.778,1612771.0],["2004-11-02",27.8269,27.9409,27.5501,27.7129,2241051.0],["2004-11-03",27.8757,28.1102,27.6966,27.9148,1724178.0],["2004-11-04",27.9962,28.5433,27.9213,28.5172,1123380.0],["2004-11-05",28.5596,28.882,28.4554,28.6377,1064399.0],["2004-11-08",28.6377,28.7029,28.413,28.5335,1270091.0],["2004-11-09",28.4782,28.8103,28.4717,28.5433,1340699.0],["2004-11-10",28.6735,28.7191,28.0711,28.1427,1835375.0],["2004-11-11",28.1851,28.2014,27.9343,28.0711,1797323.0],["2004-11-12",28.0548,28.3805,27.9441,28.3805,998442.0],["2004-11-15",28.2339,28.3121,28.045,28.2014,1013240.0],["2004-11-16",28.2665,28.2665,28.0939,28.1362,896970.0],["2004-11-17",28.1232,28.3186,27.8887,27.9995,1325901.0],["2004-11-18",27.9995,28.4358,27.9343,28.3772,1477263.0],["2004-11-19",28.413,28.527,28.413,28.4456,1317868.0],["2004-11-22",28.4489,28.5661,28.387,28.5596,2336181.0],["2004-11-23",28.4452,28.5825,28.2884,28.5825,1779354.0],["2004-11-24",28.7066,28.9386,28.6315,28.8863,1637293.0],["2004-11-26",28.9615,29.0791,28.9223,28.9255,505880.0],["2004-11-29",28.9027,29.0497,28.8373,28.9484,1583386.0],["2004-11-30",28.8798,28.906,28.6478,28.6674,2533418.0],["2004-12-01",28.8373,29.1837,28.7066,29.1804,995483.0],["2004-12-02",29.1053,29.1086,28.7295,28.7295,1493118.0],["2004-12-03",28.7328,28.7328,28.321,28.5792,1705152.0],["2004-12-06",28.4615,28.9354,28.1446,28.7491,1849961.0],["2004-12-07",28.7524,28.9811,28.5726,28.5726,1882306.0],["2004-12-08",28.5923,28.9648,28.5923,28.9027,1248740.0],["2004-12-09",28.919,29.553,28.8994,29.4092,1871947.0],["2004-12-10",29.9124,29.9124,29.2981,29.5726,1052349.0],["2004-12-13",29.6543,29.7359,29.2491,29.3602,1506648.0],["2004-12-14",29.3438,29.566,29.2621,29.4713,841583.0],["2004-12-15",29.4092,29.5693,29.1118,29.1902,1075815.0],["2004-12-16",29.1412,29.2458,29.0171,29.1282,874350.0],["2004-12-17",29.0824,29.6837,29.0824,29.5987,1853767.0],["2004-12-20",29.785,29.8046,29.2393,29.4386,1467327.0],["2004-12-21",29.4418,29.6248,29.3863,29.5758,1942977.0],["2004-12-22",29.5758,29.8503,29.5399,29.7261,1306663.0],["2004-12-23",29.5726,29.6052,29.3863,29.4419,730176.0],["2004-12-27",29.5235,29.7163,29.4941,29.5856,628492.0],["2004-12-28",29.5791,29.883,29.5791,29.8144,750681.0],["2004-12-29",29.736,29.9386,29.736,29.9059,788311.0],["2004-12-30",30.0137,30.0627,29.8536,30.017,564438.0],["2004-12-31",29.932,30.0987,29.883,29.9124,620036.0],["2005-01-03",29.8993,29.9647,29.1935,29.4255,1370083.0],["2005-01-04",29.5072,29.8372,29.3896,29.4157,1047276.0],["2005-01-05",29.4124,29.6412,29.2458,29.4745,1074758.0],["2005-01-06",29.5889,30.0104,29.5758,29.9843,1958621.0],["2005-01-07",29.9843,30.1281,29.7588,29.9353,1517006.0],["2005-01-10",29.9385,30.1902,29.8176,30.079,1264172.0],["2005-01-11",30.079,30.2424,29.9124,30.0954,1760962.0],["2005-01-12",30.0464,30.1313,29.6673,29.8242,1466059.0],["2005-01-13",29.7752,29.9157,29.5562,29.6314,975611.0],["2005-01-14",29.6543,29.7817,29.468,29.6837,1207305.0],["2005-01-18",29.4909,30.2098,29.2785,30.1117,1322096.0],["2005-01-19",30.0791,30.3666,30.03,30.2849,1871947.0],["2005-01-20",30.2849,30.3568,30.0921,30.2947,1915073.0],["2005-01-21",30.2261,30.3241,30.0693,30.0725,1743839.0],["2005-01-24",30.0627,30.0791,29.6412,29.7817,1796266.0],["2005-01-25",29.8993,30.1934,29.1902,29.383,2712685.0],["2005-01-26",29.3798,29.4092,28.8504,29.3667,2819442.0],["2005-01-27",29.2131,29.4157,29.1805,29.2262,1523771.0],["2005-01-28",29.1151,29.4157,29.0987,29.4124,1284255.0],["2005-01-31",29.4092,29.5954,29.3373,29.5726,1908308.0],["2005-02-01",29.7523,30.1444,29.5235,30.1052,1705787.0],["2005-02-02",30.0398,30.4777,30.0398,30.4548,1953759.0],["2005-02-03",30.4058,30.7359,30.4058,30.7163,1880826.0],["2005-02-04",30.6672,30.847,30.5496,30.7718,1278759.0],["2005-02-07",30.7163,30.9973,30.5888,30.8012,1095263.0],["2005-02-08",30.8012,30.9548,30.3568,30.9286,1780411.0],["2005-02-09",30.9319,30.9352,30.6182,30.7947,1500517.0],["2005-02-10",30.9123,30.9221,30.5921,30.7424,1173270.0],["2005-02-11",30.7163,31.0398,30.7163,31.0202,1690566.0],["2005-02-14",31.0202,31.0202,30.6117,30.762,1070741.0],["2005-02-15",30.8796,31.1084,30.847,30.9711,1338373.0],["2005-02-16",30.9058,30.9613,30.5921,30.8241,1298842.0],["2005-02-17",30.6836,30.9123,30.5006,30.5529,1156781.0],["2005-02-18",30.5561,30.6215,30.347,30.4091,1050869.0],["2005-02-22",30.4911,30.5862,29.9959,30.0287,1281295.0],["2005-02-23",30.0943,30.2845,29.891,30.1631,993157.0],["2005-02-24",30.2189,30.3173,29.9762,30.2976,905003.0],["2005-02-25",30.232,30.4222,30.0287,30.3828,1036494.0],["2005-02-28",30.3009,30.3501,30.0976,30.1205,1435829.0],["2005-03-01",30.1041,30.4583,30.1041,30.2812,1252968.0],["2005-03-02",30.2189,30.9404,30.2189,30.7469,1409192.0],["2005-03-03",30.9174,31.0978,30.7928,30.9108,1777240.0],["2005-03-04",31.1502,31.465,31.0945,31.4519,1627569.0],["2005-03-07",31.4519,31.465,31.2453,31.2847,1448301.0],["2005-03-08",31.2191,31.4781,31.0551,31.4322,1700924.0],["2005-03-09",31.3207,31.3207,29.2187,29.2876,5716256.0],["2005-03-10",29.2876,29.4778,28.0775,28.4612,6769451.0],["2005-03-11",28.3661,28.8809,28.1792,28.7071,2966365.0],["2005-03-14",28.635,29.3663,28.5628,29.2679,2316098.0],["2005-03-15",29.2351,29.5729,28.9727,28.9891,2041278.0],["2005-03-16",28.9924,29.1039,28.7793,28.9104,1942343.0],["2005-03-17",28.9104,29.2974,28.6776,29.1793,2089478.0],["2005-03-18",29.2285,29.4155,28.9727,29.0875,2775259.0],["2005-03-21",28.9727,29.0449,28.53,28.8842,2037473.0],["2005-03-22",28.8908,29.1826,28.7563,28.7924,2510586.0],["2005-03-23",28.7957,29.1334,28.7235,28.9859,2153109.0],["2005-03-24",28.976,29.1138,28.5563,28.7891,1894355.0],["2005-03-28",28.7891,29.2777,28.7891,28.976,1953336.0],["2005-03-29",28.7432,28.8449,28.1562,28.2218,3401637.0],["2005-03-30",28.2841,28.8219,28.2677,28.8219,2394951.0],["2005-03-31",28.8088,28.9367,28.5464,28.612,2193486.0],["2005-04-01",28.5136,28.694,28.0381,28.2119,1914016.0],["2005-04-04",28.2447,28.5432,28.1464,28.4284,1499883.0],["2005-04-05",28.3825,28.6874,28.2677,28.471,1230982.0],["2005-04-06",28.5956,28.6448,28.0381,28.1365,1835375.0],["2005-04-07",28.2513,28.4185,28.0972,28.2152,2320749.0],["2005-04-08",28.2021,28.3628,28.0152,28.2152,1225486.0],["2005-04-11",28.2119,28.2841,28.0841,28.0841,889994.0],["2005-04-12",28.0414,28.1201,27.6118,27.8217,2232807.0],["2005-04-13",27.8315,28.0283,27.4675,27.5331,1725235.0],["2005-04-14",27.5626,27.6971,27.1724,27.2609,1265440.0],["2005-04-15",27.0642,27.1396,26.5952,26.7822,2390723.0],["2005-04-18",26.7363,27.1331,26.7297,26.9396,1831358.0],["2005-04-19",26.9199,27.1822,26.8215,27.0314,2872715.0],["2005-04-20",26.8904,27.1462,26.569,26.5985,1520177.0],["2005-04-21",26.6608,27.3888,26.6444,27.3232,2496423.0],["2005-04-22",27.3003,27.4282,26.7723,27.0478,2223505.0],["2005-04-25",27.0052,27.261,26.8609,27.1232,1776394.0],["2005-04-26",27.2183,28.4087,27.2183,28.1037,3458715.0],["2005-04-27",28.53,28.753,28.1037,28.5792,2122245.0],["2005-04-28",28.5136,28.6022,28.2447,28.2447,1864971.0],["2005-04-29",28.4317,28.5989,28.107,28.5563,1499460.0],["2005-05-02",28.5399,28.8908,28.5071,28.8711,2139157.0],["2005-05-03",28.6612,29.3138,28.6153,29.1662,2546947.0],["2005-05-04",29.1629,29.9565,29.0383,29.9139,3325956.0],["2005-05-05",29.4384,29.5991,29.0187,29.2548,3491905.0],["2005-05-06",29.4974,29.6614,29.2351,29.2876,1619747.0],["2005-05-09",29.3827,29.4909,29.117,29.3499,1705152.0],["2005-05-10",29.0711,29.2089,28.835,28.9203,2344003.0],["2005-05-11",29.0711,29.0908,28.6448,28.776,3154934.0],["2005-05-12",28.7596,28.9563,28.5792,28.6087,1668157.0],["2005-05-13",28.5202,28.7235,28.3989,28.5727,2010837.0],["2005-05-16",28.5399,28.7727,28.5399,28.7694,1538992.0],["2005-05-17",28.7694,28.7694,28.4382,28.612,2775048.0],["2005-05-18",28.6743,28.9892,28.4776,28.858,1744050.0],["2005-05-19",28.858,29.2712,28.7137,29.1859,1453481.0],["2005-05-20",29.1859,29.258,28.3595,28.471,1840871.0],["2005-05-23",28.6153,28.7727,28.2021,28.4317,1858417.0],["2005-05-24",28.9133,29.2025,28.5519,28.8805,1813601.0],["2005-05-25",28.8213,28.8739,28.2234,28.4402,1277173.0],["2005-05-26",28.5125,28.7753,28.3613,28.7688,1161537.0],["2005-05-27",28.8082,28.8805,28.5519,28.6505,1139129.0],["2005-05-31",28.6505,28.8936,28.3351,28.6899,1760539.0],["2005-06-01",28.6439,28.9922,28.4796,28.6833,1669426.0],["2005-06-02",28.7753,28.8213,28.5191,28.7162,1198532.0],["2005-06-03",28.7162,28.9528,28.5191,28.6373,1568799.0],["2005-06-06",28.6833,28.795,28.4533,28.7228,1070213.0],["2005-06-07",28.8345,29.1893,28.6505,28.9396,1493541.0],["2005-06-08",28.9725,29.1236,28.7819,28.9856,1320404.0],["2005-06-09",29.1236,29.1499,28.7753,29.1039,1346618.0],["2005-06-10",29.0907,29.1105,28.5125,28.6373,2512489.0],["2005-06-13",28.5585,28.8411,28.4665,28.7162,1083319.0],["2005-06-14",28.6308,28.6833,28.4533,28.5322,1270620.0],["2005-06-15",28.4665,28.6242,27.6254,27.9802,3068154.0],["2005-06-16",27.9276,28.0591,27.6648,27.9934,2137571.0],["2005-06-17",28.3285,28.6308,28.1576,28.5848,2419790.0],["2005-06-20",28.3548,28.6768,28.2233,28.611,1711812.0],["2005-06-21",28.5388,28.6768,28.4073,28.5651,1166822.0],["2005-06-22",28.7491,28.9791,28.5716,28.9331,1429487.0],["2005-06-23",28.9396,29.0513,28.8214,28.9133,1858417.0],["2005-06-24",28.9133,29.1368,28.7491,28.9133,1894778.0],["2005-06-27",28.8476,28.9068,28.4928,28.6176,1349049.0],["2005-06-28",28.7162,29.1959,28.6768,29.1367,1124859.0],["2005-06-29",29.1433,29.2419,28.841,29.163,1106573.0],["2005-06-30",28.8476,29.2945,28.8476,29.0776,1532016.0],["2005-07-01",29.4062,29.4062,28.887,29.0382,832176.0],["2005-07-05",29.0448,29.2748,28.8476,28.9988,1036494.0],["2005-07-06",29.0776,29.2222,28.7951,28.9528,920224.0],["2005-07-07",28.5848,28.8476,28.2628,28.3416,1601355.0],["2005-07-08",28.4205,28.8608,28.3219,28.795,894222.0],["2005-07-11",28.9462,29.1696,28.7491,29.117,982376.0],["2005-07-12",28.8148,29.0776,28.6111,28.9528,928680.0],["2005-07-13",28.8476,29.0513,28.7951,28.9331,671089.0],["2005-07-14",28.9462,29.1105,28.9002,29.025,772667.0],["2005-07-15",29.0316,29.163,28.8542,29.117,786091.0],["2005-07-18",28.933,29.0842,28.5979,28.611,829639.0],["2005-07-19",28.7162,29.1696,28.5848,29.0645,1014403.0],["2005-07-20",29.1105,29.4653,28.8476,29.439,801312.0],["2005-07-21",29.3733,29.4719,28.8673,29.163,971806.0],["2005-07-22",29.1762,29.4588,29.163,29.3996,1134372.0],["2005-07-25",29.3076,29.5047,29.1368,29.1959,737575.0],["2005-07-26",29.5705,30.8781,29.439,30.5758,2164842.0],["2005-07-27",30.819,30.819,30.1816,30.5233,1559498.0],["2005-07-28",30.7007,30.7993,30.497,30.7533,1020111.0],["2005-07-29",30.6021,30.865,30.1881,30.2341,973286.0],["2005-08-01",30.3984,30.8453,30.3261,30.5036,1220729.0],["2005-08-02",30.8453,30.8453,30.3984,30.6087,882489.0],["2005-08-03",30.5233,31.2067,30.5036,30.9701,1133421.0],["2005-08-04",30.9701,31.1015,30.7467,30.9964,1114924.0],["2005-08-05",31.0161,31.095,30.8058,31.0227,1149910.0],["2005-08-08",31.0227,31.1869,30.497,30.5627,795075.0],["2005-08-09",30.6416,30.8321,30.5824,30.7796,714109.0],["2005-08-10",30.8847,31.2396,30.8453,30.911,927623.0],["2005-08-11",30.911,31.6075,30.8781,31.5418,1361839.0],["2005-08-12",31.371,31.4235,31.0358,31.2001,1053406.0],["2005-08-15",31.2527,31.6141,31.1147,31.5484,747933.0],["2005-08-16",31.3644,31.4301,31.0818,31.1015,924029.0],["2005-08-17",31.1016,31.5813,31.0621,31.4235,845600.0],["2005-08-18",31.233,31.5287,31.1607,31.4761,842958.0],["2005-08-19",31.6864,31.6864,31.279,31.5024,855642.0],["2005-08-22",31.6601,31.9887,31.6272,31.8178,1029412.0],["2005-08-23",31.9361,32.0347,31.8047,31.9032,1507071.0],["2005-08-24",31.7812,31.9065,31.557,31.7153,1369978.0],["2005-08-25",31.6494,31.7747,31.4054,31.7285,829639.0],["2005-08-26",31.7285,31.801,31.4911,31.5571,841478.0],["2005-08-29",31.2933,31.6823,31.2208,31.6428,859975.0],["2005-08-30",31.6494,31.6494,31.234,31.5966,1073278.0],["2005-08-31",31.5637,31.8142,31.3263,31.7944,1413420.0],["2005-09-01",31.6823,31.9527,31.4516,31.7746,1477052.0],["2005-09-02",31.801,31.801,31.2867,31.6692,821500.0],["2005-09-06",31.6824,32.0384,31.6296,31.8999,884920.0],["2005-09-07",31.9263,31.9791,31.7153,31.9725,1003939.0],["2005-09-08",31.7483,31.8142,31.5505,31.6823,1331186.0],["2005-09-09",31.8472,31.8868,31.7087,31.834,1099914.0],["2005-09-12",31.5966,31.8472,31.4582,31.7483,1502948.0],["2005-09-13",31.7483,31.9922,31.4516,31.7681,1399679.0],["2005-09-14",31.7681,31.8999,31.3263,31.5109,1041673.0],["2005-09-15",31.5109,31.6955,31.3658,31.5636,924558.0],["2005-09-16",31.6824,31.8604,31.3593,31.5834,1643529.0],["2005-09-19",31.4516,31.4516,31.0362,31.2801,866740.0],["2005-09-20",31.2933,31.6296,31.1615,31.2472,1608648.0],["2005-09-21",30.8252,30.9175,30.3702,30.4361,1358774.0],["2005-09-22",30.4296,31.1021,30.3306,31.0757,1918878.0],["2005-09-23",30.99,31.3263,30.7988,31.2867,1046430.0],["2005-09-26",31.3329,31.5439,31.3065,31.3263,1376637.0],["2005-09-27",31.412,31.8076,31.2538,31.5373,1159740.0],["2005-09-28",31.3197,31.4977,31.2406,31.3263,1042202.0],["2005-09-29",31.2604,31.2999,31.023,31.2604,1636553.0],["2005-09-30",31.2538,31.7087,30.9439,31.6758,773513.0],["2005-10-03",31.7087,31.834,31.1483,31.3527,929843.0],["2005-10-04",31.4516,31.59,30.7592,30.8318,1333300.0],["2005-10-05",30.6471,30.6735,30.146,30.2515,1190499.0],["2005-10-06",30.3307,30.9241,30.2515,30.8911,1440374.0],["2005-10-07",31.023,31.0428,30.5746,31.0164,920647.0],["2005-10-10",30.9702,30.9768,30.3372,30.39,742120.0],["2005-10-11",30.4625,30.7658,30.3306,30.5548,1244406.0],["2005-10-12",30.5219,30.7592,30.2911,30.423,1286580.0],["2005-10-13",30.0669,30.6537,30.0669,30.5219,1500729.0],["2005-10-14",30.6933,30.6999,30.3438,30.6801,894856.0],["2005-10-17",30.5944,30.6142,30.0669,30.3175,1040616.0],["2005-10-18",30.1988,30.5482,30.0867,30.4493,1288060.0],["2005-10-19",30.4493,31.1417,30.2977,31.0889,1345350.0],["2005-10-20",31.1878,31.5505,30.5482,30.6999,1812227.0],["2005-10-21",31.1549,31.8999,30.8582,31.445,2347280.0],["2005-10-24",31.5834,31.7549,31.2538,31.7549,1603046.0],["2005-10-25",31.7549,31.9659,31.5768,31.9197,1209102.0],["2005-10-26",31.7351,32.0516,31.4516,31.9725,1440585.0],["2005-10-27",31.9988,32.0516,31.412,31.5571,1235633.0],["2005-10-28",31.6955,32.1703,31.5637,32.1307,1177287.0],["2005-10-31",32.1307,32.4604,32.078,32.2692,1529796.0],["2005-11-01",32.045,32.3285,31.8999,32.3087,1685598.0],["2005-11-02",32.3615,33.0406,32.3219,32.9747,1685281.0],["2005-11-03",33.1,33.9572,33.0406,33.5549,1653782.0],["2005-11-04",33.5945,33.6077,33.3307,33.5615,1163334.0],["2005-11-07",33.5483,33.6143,33.3835,33.4758,1086385.0],["2005-11-08",33.3637,33.4099,32.7901,33.0934,1195784.0],["2005-11-09",33.034,33.4099,32.9088,33.2978,1220624.0],["2005-11-10",33.5286,34.2868,33.4692,34.2473,1347147.0],["2005-11-11",34.2077,34.2539,33.8319,34.1615,680391.0],["2005-11-14",34.0693,34.1352,33.8055,34.0627,1019582.0],["2005-11-15",33.9242,34.2868,33.8121,34.2868,1742147.0],["2005-11-16",34.0231,34.3923,34.0033,34.0758,2159134.0],["2005-11-17",34.0758,34.6363,33.7527,34.6363,1517218.0],["2005-11-18",34.9198,34.9462,34.3923,34.7879,1695005.0],["2005-11-21",34.7879,34.7879,34.3528,34.4846,1194833.0],["2005-11-22",33.9901,34.5506,33.6736,34.511,2796399.0],["2005-11-23",34.5077,35.0699,34.263,34.984,1469759.0],["2005-11-25",35.0898,35.2618,34.8583,35.0699,466348.0],["2005-11-28",34.9046,35.48,34.9046,35.2882,1689403.0],["2005-11-29",35.4536,35.6983,35.103,35.1559,1172847.0],["2005-11-30",35.0567,35.275,34.8583,35.0898,1802925.0],["2005-12-01",35.0898,35.5528,35.0898,35.4006,1685281.0],["2005-12-02",35.2155,35.4271,34.812,35.3742,1406761.0],["2005-12-05",35.3014,35.3213,34.8054,35.1162,1204346.0],["2005-12-06",35.2816,35.2948,34.8583,34.9443,991677.0],["2005-12-07",34.9377,35.2088,34.5474,35.189,1596810.0],["2005-12-08",35.103,35.2816,34.8186,35.2419,1213647.0],["2005-12-09",35.308,35.3147,34.7392,35.1096,1158683.0],["2005-12-12",35.3477,35.5726,34.8186,34.8318,1968345.0],["2005-12-13",34.7524,35.3808,34.4614,35.1625,1379174.0],["2005-12-14",34.9906,35.2155,34.8913,34.898,1443968.0],["2005-12-15",34.9046,34.9376,34.5342,34.7127,1305289.0],["2005-12-16",34.8517,34.9575,34.64,34.64,1447033.0],["2005-12-19",34.0778,34.64,33.8,34.5143,1095475.0],["2005-12-20",34.4945,34.7855,34.4283,34.726,1103402.0],["2005-12-21",34.845,34.9575,34.468,34.5408,1022330.0],["2005-12-22",34.5275,34.8517,34.4349,34.8054,742225.0],["2005-12-23",34.8649,34.9244,34.4085,34.5143,706922.0],["2005-12-27",34.5077,34.7524,34.4813,34.6929,738949.0],["2005-12-28",34.7524,34.812,34.6003,34.6334,813573.0],["2005-12-29",34.6664,34.8516,34.6201,34.6995,719606.0],["2005-12-30",34.6334,34.6532,34.1505,34.1505,711467.0],["2006-01-03",34.2035,34.4217,33.8727,34.2762,1744261.0],["2006-01-04",34.2167,34.5011,34.1241,34.1505,1349366.0],["2006-01-05",34.7127,34.7127,34.0182,34.1174,1145682.0],["2006-01-06",34.382,34.7458,34.0513,34.6929,1486142.0],["2006-01-09",34.2034,34.4746,33.9918,34.0976,2260923.0],["2006-01-10",33.7338,33.7669,32.4969,32.5961,4357165.0],["2006-01-11",33.0062,33.1054,32.3117,32.3448,3004734.0],["2006-01-12",32.9732,32.9732,30.6713,31.1277,6702860.0],["2006-01-13",31.088,31.7759,30.9425,31.7164,3591158.0],["2006-01-17",32.3448,33.7404,32.2786,33.0724,4696568.0],["2006-01-18",32.8342,33.2443,32.6623,32.8541,2279843.0],["2006-01-19",33.0591,33.2576,32.7218,33.251,2196446.0],["2006-01-20",32.6689,33.112,32.5763,32.6358,2374762.0],["2006-01-23",32.6424,33.3105,32.4771,32.8276,1991282.0],["2006-01-24",33.112,33.2377,32.8078,33.1451,2313562.0],["2006-01-25",32.8409,33.3171,32.6821,32.9335,2658778.0],["2006-01-26",32.4241,33.5817,32.4241,33.4692,2726849.0],["2006-01-27",33.7272,33.9653,33.5751,33.7801,1971516.0],["2006-01-30",34.0315,34.263,33.8992,34.0976,2158923.0],["2006-01-31",33.8992,34.091,33.3832,33.7603,3116776.0],["2006-02-01",33.4692,34.0645,33.4031,33.9719,2441247.0],["2006-02-02",33.7338,34.0712,33.2245,33.9322,2460379.0],["2006-02-03",33.6346,34.5871,33.6015,34.2894,2625588.0],["2006-02-06",34.1571,34.349,33.8396,34.2365,1035014.0],["2006-02-07",33.9984,34.3622,33.7404,34.1637,1732846.0],["2006-02-08",33.9918,34.9773,33.9918,34.7061,2219806.0],["2006-02-09",34.7128,35.4536,34.5871,35.3544,2582674.0],["2006-02-10",35.2882,35.6388,34.898,35.3411,2561534.0],["2006-02-13",35.4734,35.4933,35.2221,35.3081,1591842.0],["2006-02-14",35.1559,35.9166,34.9244,35.824,1697119.0],["2006-02-15",35.2287,36.3531,35.2287,36.0952,1605900.0],["2006-02-16",35.9629,36.578,35.7777,36.3796,1858312.0],["2006-02-17",36.3796,36.3862,36.115,36.2208,1527154.0],["2006-02-21",36.2208,36.287,35.8769,35.9496,1264489.0],["2006-02-22",36.2895,36.5748,36.0837,36.316,1331609.0],["2006-02-23",36.316,36.3226,35.7983,35.9112,1329389.0],["2006-02-24",35.9775,36.1435,35.6855,36.0439,1138706.0],["2006-02-27",36.0505,36.2297,35.9576,36.0439,950666.0],["2006-02-28",35.8846,36.0638,35.2276,35.2342,2157126.0],["2006-03-01",35.4001,36.024,35.2143,36.024,1736545.0],["2006-03-02",35.8382,36.1435,35.4997,36.0505,1324421.0],["2006-03-03",35.7453,36.4687,35.6855,36.1236,1158789.0],["2006-03-06",36.1567,36.4886,36.0704,36.2297,1378011.0],["2006-03-07",36.17,36.4686,36.17,36.4686,1219778.0],["2006-03-08",35.8581,36.4952,35.8581,36.462,1275376.0],["2006-03-09",36.462,36.5748,36.3027,36.4288,1739611.0],["2006-03-10",36.3027,36.5682,36.2828,36.4355,1946360.0],["2006-03-13",36.4687,36.7939,36.4355,36.7341,1003622.0],["2006-03-14",36.7408,37.5637,36.5483,37.4443,1390695.0],["2006-03-15",37.2385,39.422,37.2385,39.057,3790508.0],["2006-03-16",39.0636,39.5348,38.5526,39.1897,2444947.0],["2006-03-17",39.3888,39.3888,38.526,38.6654,2339352.0],["2006-03-20",37.7694,38.6322,37.7694,37.9155,2298235.0],["2006-03-21",37.9951,37.9951,37.6633,37.6633,1801762.0],["2006-03-22",37.4973,37.7296,37.431,37.5438,1707901.0],["2006-03-23",37.3447,37.6566,37.2451,37.5902,1360782.0],["2006-03-24",37.6168,38.1809,37.4973,38.088,1292605.0],["2006-03-27",38.088,38.1544,37.7495,37.8225,1022330.0],["2006-03-28",37.4243,37.8823,37.3978,37.5902,1124225.0],["2006-03-29",37.7296,38.0946,37.5836,37.9486,1410778.0],["2006-03-30",37.6699,38.0415,37.6699,37.9353,1314591.0],["2006-03-31",38.1278,38.4397,37.942,38.2406,1675345.0],["2006-04-03",38.2406,38.6919,38.0349,38.1676,1791615.0],["2006-04-04",38.234,38.526,38.1278,38.3866,1291231.0],["2006-04-05",38.2937,38.5526,38.0946,38.4132,2133872.0],["2006-04-06",38.3269,38.7583,38.1278,38.6919,2773674.0],["2006-04-07",38.5924,38.8247,38.4729,38.6057,2000690.0],["2006-04-10",38.672,38.7052,38.3668,38.6123,2188941.0],["2006-04-11",38.4198,38.5393,38.0216,38.1079,2142856.0],["2006-04-12",37.8889,38.7318,37.8889,38.5526,1249057.0],["2006-04-13",38.3269,38.6322,38.1809,38.526,914728.0],["2006-04-17",38.4265,38.6787,38.3269,38.4066,995060.0],["2006-04-18",38.4663,38.9906,38.3535,38.9441,1647229.0],["2006-04-19",38.6787,38.6787,38.1079,38.1676,1513201.0],["2006-04-20",38.2606,38.4928,38.1146,38.1212,2224668.0],["2006-04-21",38.2937,38.2937,37.7362,37.9553,1035860.0],["2006-04-24",38.0216,38.2141,37.8358,38.1278,829534.0],["2006-04-25",37.942,37.942,36.9996,37.3314,2475283.0],["2006-04-26",37.3314,37.6102,35.1413,36.5947,5799970.0],["2006-04-27",36.3027,36.7076,36.2895,36.5417,2349817.0],["2006-04-28",36.389,37.119,36.2563,36.9398,2285657.0],["2006-05-01",37.2651,37.65,36.3691,36.4288,2737207.0],["2006-05-02",36.462,36.5085,36.097,36.4222,2241897.0],["2006-05-03",36.5682,37.2783,36.5018,37.139,2321172.0],["2006-05-04",37.139,37.2916,36.7076,36.7341,2008511.0],["2006-05-05",36.8005,36.9664,36.3492,36.389,2427823.0],["2006-05-08",36.5284,36.5284,35.9244,35.9775,2412603.0],["2006-05-09",35.9842,36.0771,35.5727,35.7187,3208312.0],["2006-05-10",35.5395,35.6789,35.2276,35.5395,2732874.0],["2006-05-11",35.639,35.7983,35.1612,35.201,1664247.0],["2006-05-12",35.2077,35.8382,35.1546,35.5793,2446638.0],["2006-05-15",35.6391,35.7121,35.3072,35.5461,1881566.0],["2006-05-16",35.6125,35.7851,35.4134,35.7054,1958832.0],["2006-05-17",35.2077,35.6324,34.9621,35.0418,2309122.0],["2006-05-18",34.4511,35.0749,34.4511,34.6635,2597472.0],["2006-05-19",34.6701,34.8227,34.3515,34.6635,1494492.0],["2006-05-22",34.3847,34.6568,34.0794,34.3383,1265546.0],["2006-05-23",34.1723,34.3714,33.814,33.887,1609600.0],["2006-05-24",33.815,35.0472,33.6952,34.914,2689537.0],["2006-05-25",35.0472,35.5667,34.7342,34.8008,1742570.0],["2006-05-26",34.7675,35.0272,34.6476,34.8674,1177287.0],["2006-05-30",34.6343,34.6809,34.1348,34.1414,1376743.0],["2006-05-31",34.1214,34.4811,34.0615,34.3679,2965202.0],["2006-06-01",34.3345,34.5477,34.248,34.4478,1987689.0],["2006-06-02",33.9815,34.6809,33.6419,34.581,2274136.0],["2006-06-05",34.3679,34.7941,34.2679,34.3279,2239572.0],["2006-06-06",34.4877,34.5677,33.7418,33.9682,2112732.0],["2006-06-07",34.2546,34.5077,33.9349,34.3345,2771243.0],["2006-06-08",34.4345,34.7009,34.0348,34.4211,2252467.0],["2006-06-09",34.4678,34.6876,34.2546,34.4811,1785167.0],["2006-06-12",34.5277,34.7875,34.0082,34.0681,1176335.0],["2006-06-13",34.0748,34.2546,33.7284,33.9083,1705047.0],["2006-06-14",33.9016,34.2479,33.7218,34.1547,2072354.0],["2006-06-15",34.1614,34.8474,34.0348,34.7675,1421348.0],["2006-06-16",34.6676,35.0672,34.6276,34.9073,2216740.0],["2006-06-19",34.9074,34.9074,34.0215,34.4345,1223055.0],["2006-06-20",34.6676,34.6676,34.2147,34.3012,1520072.0],["2006-06-21",34.188,34.934,33.9749,34.7009,1366384.0],["2006-06-22",34.5677,34.7941,33.522,33.6152,2421587.0],["2006-06-23",33.502,33.7751,33.1756,33.2622,2423912.0],["2006-06-26",33.3688,33.502,33.2089,33.3022,1983672.0],["2006-06-27",32.7427,33.2755,32.3964,32.4163,3216980.0],["2006-06-28",32.423,32.6361,31.8369,32.4097,1635285.0],["2006-06-29",32.5162,33.0624,32.4363,33.0624,1645643.0],["2006-06-30",33.0624,33.5286,33.0424,33.4554,2029863.0],["2006-07-03",33.4554,33.6219,33.2622,33.5153,863041.0],["2006-07-05",34.3678,34.4611,33.9216,34.1947,2073517.0],["2006-07-06",34.1014,34.5144,33.9682,34.4012,1252122.0],["2006-07-07",34.4744,34.6076,34.0814,34.1547,978042.0],["2006-07-10",34.3012,34.3612,34.1014,34.3345,651218.0],["2006-07-11",34.208,34.5477,34.0015,34.4278,951300.0],["2006-07-12",34.3679,34.5277,33.3621,33.4421,2106390.0],["2006-07-13",33.4021,33.522,32.5296,32.5562,2031871.0],["2006-07-14",32.3897,32.7027,32.2365,32.4829,1639936.0],["2006-07-17",32.5895,32.6361,32.3431,32.5163,787676.0],["2006-07-18",32.4829,32.756,32.2432,32.5562,1343658.0],["2006-07-19",32.8693,33.7817,32.6894,33.7351,1970142.0],["2006-07-20",33.7351,33.7751,32.9758,33.0158,806280.0],["2006-07-21",33.2089,33.3688,32.6028,32.6162,1395663.0],["2006-07-24",32.5762,33.7351,32.5762,33.5686,1639513.0],["2006-07-25",34.8008,36.6058,34.1281,36.1795,4009518.0],["2006-07-26",36.3527,36.4326,35.8664,36.0729,3118150.0],["2006-07-27",35.9664,36.3127,35.9664,36.2661,2202471.0],["2006-07-28",36.5991,37.365,36.5458,36.9188,1924057.0],["2006-07-31",36.7256,37.6848,36.6657,37.4983,2705074.0],["2006-08-01",37.445,37.9379,37.3784,37.5782,3542218.0],["2006-08-02",37.5848,38.5106,37.5848,38.464,2512595.0],["2006-08-03",37.6315,38.2309,37.6315,38.1843,4685470.0],["2006-08-04",38.3508,38.5706,37.778,38.1177,1609388.0],["2006-08-07",38.1177,38.1177,37.3784,37.6048,1543326.0],["2006-08-08",37.8313,38.2642,37.6648,37.818,1631797.0],["2006-08-09",37.8712,38.3175,37.7913,37.8446,1819308.0],["2006-08-10",37.9645,38.1177,37.8379,37.8646,1378962.0],["2006-08-11",37.8712,38.2775,37.7647,38.0178,1225803.0],["2006-08-14",38.2975,38.4307,37.7647,37.9378,1575564.0],["2006-08-15",38.1177,38.131,37.7447,37.798,1826285.0],["2006-08-16",37.9245,38.0511,37.758,37.798,1472084.0],["2006-08-17",37.8313,37.8979,37.3717,37.4117,1466799.0],["2006-08-18",37.4583,37.4583,37.1652,37.365,1144203.0],["2006-08-21",37.2318,37.6115,37.0986,37.4583,826363.0],["2006-08-22",37.5182,37.9312,37.2918,37.6981,1493964.0],["2006-08-23",37.6981,37.9645,37.1786,37.385,1032055.0],["2006-08-24",37.4933,37.7606,37.1191,37.5868,804800.0],["2006-08-25",37.4666,37.5601,37.1525,37.52,853528.0],["2006-08-28",37.4331,37.9811,37.2594,37.5066,971172.0],["2006-08-29",37.3864,37.4064,36.7583,37.2928,1010175.0],["2006-08-30",37.3864,38.0813,37.3329,37.8541,849511.0],["2006-08-31",37.7205,37.7672,37.3129,37.3596,822557.0],["2006-09-01",37.8007,38.0345,37.6069,37.9009,1805567.0],["2006-09-05",37.7806,38.1882,37.7806,38.0212,1074123.0],["2006-09-06",37.8675,37.8675,37.3663,37.4398,801629.0],["2006-09-07",37.4398,37.5534,37.3062,37.4265,736518.0],["2006-09-08",38.0278,38.0278,37.4331,37.7873,1259838.0],["2006-09-11",37.7873,38.0746,37.5668,37.7138,1191450.0],["2006-09-12",37.8809,37.9477,37.4265,37.6938,1534447.0],["2006-09-13",37.7071,38.108,37.6136,38.0813,1739716.0],["2006-09-14",37.9944,38.1147,37.8207,37.9143,946015.0],["2006-09-15",38.0813,38.108,37.8408,37.9543,1775760.0],["2006-09-18",37.8408,37.9543,37.353,37.6403,1070952.0],["2006-09-19",37.7873,37.8608,37.2661,37.8274,1200435.0],["2006-09-20",37.7873,37.941,37.373,37.6603,1161009.0],["2006-09-21",37.8541,38.1949,37.7673,38.0078,1412469.0],["2006-09-22",38.0746,38.0813,37.4265,37.6202,885555.0],["2006-09-25",37.7873,38.7428,37.7873,38.3553,1929448.0],["2006-09-26",38.4221,38.7362,38.4021,38.6359,1591208.0],["2006-09-27",38.5958,38.6626,38.4288,38.4288,1421876.0],["2006-09-28",38.5023,38.5691,38.235,38.235,1751872.0],["2006-09-29",38.3352,38.9567,38.2216,38.7763,2117594.0],["2006-10-02",38.2751,39.0235,38.2751,38.7428,1163968.0],["2006-10-03",38.6226,39.0903,38.5156,38.8297,1543009.0],["2006-10-04",38.6894,39.0502,38.6894,38.97,1137543.0],["2006-10-05",38.8364,39.371,38.7027,39.371,1141877.0],["2006-10-06",39.1839,39.3509,38.9567,39.1905,1093784.0],["2006-10-09",39.0034,39.1905,38.7027,38.823,804483.0],["2006-10-10",38.8564,39.0769,38.5624,39.0168,736940.0],["2006-10-11",38.7696,39.1505,38.6627,39.1304,725948.0],["2006-10-12",39.2975,39.2975,38.8297,39.077,574691.0],["2006-10-13",38.9567,38.9633,38.6961,38.8832,659040.0],["2006-10-16",38.7629,39.0836,38.676,38.9433,587586.0],["2006-10-17",38.823,39.558,38.7361,39.2707,1404964.0],["2006-10-18",39.3576,39.5581,39.0703,39.4445,1326112.0],["2006-10-19",39.9523,42.2242,39.8922,41.9636,3363903.0],["2006-10-20",42.0304,42.2509,41.556,42.1641,1416909.0],["2006-10-23",42.1774,43.0461,42.1641,42.7254,1627252.0],["2006-10-24",42.6986,42.7053,42.2509,42.3779,1429170.0],["2006-10-25",42.291,42.4982,41.8901,42.1039,1392175.0],["2006-10-26",41.9703,42.4314,41.9302,42.3378,946438.0],["2006-10-27",42.1641,42.4314,42.0238,42.271,1094841.0],["2006-10-30",42.2643,42.7788,42.2309,42.5984,1002565.0],["2006-10-31",42.8256,43.006,42.7053,42.8791,1419023.0],["2006-11-01",42.8991,43.0194,42.5249,42.7655,1078880.0],["2006-11-02",42.545,43.2733,42.5316,43.1931,1593533.0],["2006-11-03",43.2198,43.2666,42.692,42.986,1279076.0],["2006-11-06",42.986,43.9883,42.839,43.7611,1304549.0],["2006-11-07",43.5673,44.0618,43.1798,43.2132,1694900.0],["2006-11-08",42.9793,43.5473,42.8323,43.3802,1220201.0],["2006-11-09",43.5005,43.574,42.839,42.9325,1442277.0],["2006-11-10",42.7788,43.1263,42.6986,42.8991,1021273.0],["2006-11-13",42.7187,43.0862,42.7053,42.9592,700791.0],["2006-11-14",42.9192,43.5941,42.712,43.5473,1484451.0],["2006-11-15",43.3802,43.7544,43.3668,43.4337,1509925.0],["2006-11-16",43.3802,44.456,43.3735,43.6074,1899112.0],["2006-11-17",43.4804,43.7076,43.4804,43.6609,1315965.0],["2006-11-20",44.2355,44.2355,43.5072,43.5807,820232.0],["2006-11-21",43.447,44.1353,43.3,44.1019,1103719.0],["2006-11-22",43.9682,44.2155,43.8012,44.1754,877733.0],["2006-11-24",43.9556,44.0628,43.768,43.9087,303993.0],["2006-11-27",43.7747,44.1097,43.6474,43.9556,2321489.0],["2006-11-28",43.7546,44.3777,43.4866,44.17,2146556.0],["2006-11-29",44.3911,45.1818,44.3777,45.0411,2068020.0],["2006-11-30",44.9272,44.9875,44.3576,44.6592,2175729.0],["2006-12-01",44.8937,45.0143,44.17,44.4984,1817194.0],["2006-12-04",44.6592,45.155,44.619,44.9875,1840026.0],["2006-12-05",44.9808,45.0746,44.7195,44.954,1751449.0],["2006-12-06",44.9607,45.1483,44.7865,44.9071,1269457.0],["2006-12-07",44.8669,44.8937,44.5185,44.5922,1080677.0],["2006-12-08",44.5587,44.686,44.4112,44.6257,1391963.0],["2006-12-11",44.4515,44.6123,44.3442,44.4515,954154.0],["2006-12-12",44.4582,45.5771,44.4582,45.5637,2288722.0],["2006-12-13",45.5637,46.1668,45.5235,45.8452,1911902.0],["2006-12-14",45.8921,46.3343,45.8652,46.1802,1367758.0],["2006-12-15",46.1802,46.4013,46.073,46.2338,1983566.0],["2006-12-18",46.1601,46.3611,46.1132,46.3008,1212168.0],["2006-12-19",45.9926,46.2204,45.7715,46.1199,1116298.0],["2006-12-20",46.2271,46.274,45.6643,45.7581,1005101.0],["2006-12-21",45.8586,45.9725,45.5369,45.5436,903207.0],["2006-12-22",45.6575,45.9122,45.3225,45.7178,776472.0],["2006-12-26",45.6039,45.7715,45.3694,45.6508,508523.0],["2006-12-27",45.9323,46.2338,45.7647,46.1467,659779.0],["2006-12-28",45.9859,46.0261,45.6174,45.8653,651852.0],["2006-12-29",45.7513,46.0596,45.5302,45.5771,572260.0],["2007-01-03",45.6039,46.1735,44.5721,44.954,2196340.0],["2007-01-04",44.9875,45.49,44.6525,44.7463,2104064.0],["2007-01-05",44.5586,44.9339,44.3911,44.7664,1394817.0],["2007-01-08",44.6324,44.82,44.3308,44.6257,1296516.0],["2007-01-09",44.7128,45.0411,44.5118,44.8133,1097695.0],["2007-01-10",44.82,45.5571,44.4984,45.4096,1139975.0],["2007-01-11",45.5571,46.4013,45.49,46.3812,1452847.0],["2007-01-12",46.1266,46.3008,45.3962,45.49,1135852.0],["2007-01-16",45.624,46.3343,45.5972,46.0797,1471978.0],["2007-01-17",46.1735,46.3343,45.8653,46.0596,1036177.0],["2007-01-18",46.3879,46.8904,46.2874,46.5286,1766670.0],["2007-01-19",46.5353,46.5353,45.939,46.3142,1182783.0],["2007-01-22",46.14,46.1802,45.5168,45.7781,1481280.0],["2007-01-23",45.6441,45.7647,45.1751,45.4163,1922789.0],["2007-01-24",45.4297,46.1266,45.4297,45.8318,1110484.0],["2007-01-25",45.8184,45.8184,43.5603,44.4648,2818702.0],["2007-01-26",45.5637,46.0797,44.5855,44.7798,2863519.0],["2007-01-29",44.9473,45.1282,44.686,44.6994,1809690.0],["2007-01-30",44.82,44.9406,44.1767,44.3509,2345906.0],["2007-01-31",44.4313,45.0746,44.2772,44.9473,3821266.0],["2007-02-01",45.0076,45.5637,44.8736,45.49,1514892.0],["2007-02-02",45.3426,45.7446,44.9875,45.0947,1957670.0],["2007-02-05",45.155,45.5905,44.887,45.3895,1182360.0],["2007-02-06",45.3493,46.0261,45.2957,45.6776,1379279.0],["2007-02-07",45.5905,46.0931,45.5101,46.0596,1154984.0],["2007-02-08",46.0596,46.8101,45.9993,46.7297,1890550.0],["2007-02-09",46.6492,46.7899,45.7513,45.8117,1257724.0],["2007-02-12",45.8184,46.1065,45.0277,45.0277,1229185.0],["2007-02-13",45.0277,45.289,44.887,45.289,1814341.0],["2007-02-14",45.2823,45.6107,45.1014,45.6107,1487305.0],["2007-02-15",45.738,45.738,45.2756,45.356,1016940.0],["2007-02-16",45.3359,45.9591,45.2622,45.9524,1419234.0],["2007-02-20",45.671,45.9859,45.5168,45.9725,1652620.0],["2007-02-21",45.805,46.0127,45.423,45.9993,1210899.0],["2007-02-22",45.7943,45.801,45.2365,45.5994,2344849.0],["2007-02-23",45.4448,45.4448,44.6115,44.8803,2873137.0],["2007-02-26",44.4905,44.5039,43.7378,43.9865,4247449.0],["2007-02-27",43.4354,43.9999,42.1853,42.938,4721619.0],["2007-02-28",42.8439,43.7512,42.8372,43.3883,2823141.0],["2007-03-01",42.6087,43.6706,42.313,43.5093,2602968.0],["2007-03-02",43.4891,43.516,42.9783,43.1128,2686048.0],["2007-03-05",42.7566,43.3413,42.2122,42.7297,2667234.0],["2007-03-06",42.8708,43.301,42.434,43.2606,2249402.0],["2007-03-07",43.3278,43.3278,42.8843,42.9985,1609494.0],["2007-03-08",43.2136,43.5966,42.7297,43.2673,1010492.0],["2007-03-09",43.637,43.637,43.1262,43.5429,1546920.0],["2007-03-12",43.3345,43.4152,42.8775,43.0388,1992868.0],["2007-03-13",43.1464,43.1464,41.5132,41.5737,4549222.0],["2007-03-14",41.7216,41.9232,41.0361,41.7821,4454832.0],["2007-03-15",41.7888,42.434,41.7686,42.2929,2628019.0],["2007-03-16",42.4878,42.6087,42.0576,42.2861,3057478.0],["2007-03-19",42.4541,42.7902,42.4071,42.6289,1410567.0],["2007-03-20",42.7431,43.3883,42.5953,43.2539,2550647.0],["2007-03-21",43.2875,43.973,43.0657,43.9327,2609205.0],["2007-03-22",43.8923,43.9663,43.5227,43.8453,2380258.0],["2007-03-23",43.8924,44.5308,43.7579,44.3561,2232278.0],["2007-03-26",44.0201,44.0201,42.6625,42.7364,3456179.0],["2007-03-27",42.5684,43.0725,42.3668,42.5617,3089822.0],["2007-03-28",42.4878,42.8372,41.9972,42.5348,2730337.0],["2007-03-29",42.8977,42.9784,41.8896,42.0979,4864314.0],["2007-03-30",42.0442,42.4071,42.0039,42.2593,2642606.0],["2007-04-02",42.2996,42.3399,41.735,41.8963,1853238.0],["2007-04-03",42.1047,42.2525,41.7821,41.856,1398411.0],["2007-04-04",41.9031,41.9703,41.4528,41.4931,1426633.0],["2007-04-05",41.3452,41.6275,41.2646,41.4528,1228023.0],["2007-04-09",41.4528,41.8896,41.446,41.6477,1186800.0],["2007-04-10",41.6477,41.7283,41.0966,41.1436,1593216.0],["2007-04-11",41.1638,41.1638,40.6329,40.9353,2242003.0],["2007-04-12",40.942,41.2041,40.4312,41.0831,1664775.0],["2007-04-13",41.6544,41.6544,40.7068,41.2512,960707.0],["2007-04-16",41.4057,42.3399,41.3385,41.8426,2560265.0],["2007-04-17",41.9635,43.7579,41.9635,43.0456,3578262.0],["2007-04-18",42.723,43.1665,42.602,43.0254,2589861.0],["2007-04-19",43.5093,43.5093,42.6625,42.7431,1164286.0],["2007-04-20",43.18,43.6437,43.0254,43.1195,1758108.0],["2007-04-23",43.2001,43.516,42.4743,42.7028,1515949.0],["2007-04-24",44.0604,45.68,44.0604,44.5107,3274797.0],["2007-04-25",44.5779,45.0013,43.9596,44.6451,3180302.0],["2007-04-26",44.8198,45.055,44.6249,44.8333,1763499.0],["2007-04-27",44.6249,44.7593,44.4838,44.5241,1553579.0],["2007-04-30",44.6921,44.7593,43.9797,44.0402,3457976.0],["2007-05-01",44.1545,44.8265,43.852,44.2889,2175095.0],["2007-05-02",44.2889,44.4703,44.0133,44.3763,2094128.0],["2007-05-03",44.6249,45.1357,44.4233,44.7257,2379518.0],["2007-05-04",45.0349,45.9018,45.0281,45.4784,3074919.0],["2007-05-07",45.7271,45.969,45.4515,45.6733,1682110.0],["2007-05-08",45.3642,46.3655,45.3575,46.2715,2205853.0],["2007-05-09",46.258,46.6545,46.0766,46.3521,1963695.0],["2007-05-10",46.1841,46.211,45.6868,46.1169,1627886.0],["2007-05-11",46.2647,46.9435,46.2378,46.9435,2134506.0],["2007-05-14",46.7621,47.2661,46.6075,47.0443,2463973.0],["2007-05-15",47.2123,47.6693,46.668,46.7083,2102056.0],["2007-05-16",47.0174,47.7702,46.9435,47.3535,1916658.0],["2007-05-17",47.3535,47.7903,47.0511,47.1317,1759588.0],["2007-05-18",47.1989,47.1989,46.8562,47.0578,1700607.0],["2007-05-21",46.883,47.0511,46.4664,46.8091,1696591.0],["2007-05-22",46.6277,47.125,46.547,46.8293,1647229.0],["2007-05-23",47.0443,47.6089,46.8427,47.4543,2261240.0],["2007-05-24",47.7475,47.9969,47.1004,47.1881,2208073.0],["2007-05-25",47.4105,47.7205,47.1813,47.3094,1145365.0],["2007-05-29",47.3161,47.5183,47.0802,47.3431,1191239.0],["2007-05-30",47.2285,47.8553,46.8443,47.7879,1359831.0],["2007-05-31",47.8553,48.408,47.3903,47.3903,2916686.0],["2007-06-01",47.397,47.8216,47.2487,47.4442,1335520.0],["2007-06-04",47.2555,48.6035,47.2555,48.5024,1606746.0],["2007-06-05",48.2395,48.8664,48.1654,48.2934,2419473.0],["2007-06-06",48.3204,48.3271,47.7947,48.0238,2048360.0],["2007-06-07",48.5294,48.5294,47.0398,47.1207,1932090.0],["2007-06-08",46.8376,46.9387,46.3253,46.8106,2401293.0],["2007-06-11",46.8106,47.5048,46.7162,47.1948,1173270.0],["2007-06-12",46.9184,46.9791,45.8872,45.9007,2189681.0],["2007-06-13",45.9142,46.5073,45.4626,46.3321,3237274.0],["2007-06-14",46.386,47.2892,46.3388,47.1207,1982826.0],["2007-06-15",47.7205,47.9632,47.397,47.8553,3107052.0],["2007-06-18",47.8553,48.1047,47.5318,47.9092,2269802.0],["2007-06-19",47.6936,48.1991,47.5251,48.1991,1582118.0],["2007-06-20",48.4822,48.5091,46.6758,46.696,3131574.0],["2007-06-21",46.7028,47.1813,45.9816,47.1544,2245597.0],["2007-06-22",47.0735,47.0735,46.2714,46.3927,2780861.0],["2007-06-25",46.3927,46.5342,45.1458,45.4895,2984228.0],["2007-06-26",45.7794,46.2849,45.6243,45.7389,2297601.0],["2007-06-27",45.321,46.0692,45.2267,45.9681,2390723.0],["2007-06-28",46.0355,46.5949,45.8333,46.2714,2207227.0],["2007-06-29",46.1568,46.541,45.6917,45.8872,1949214.0],["2007-07-02",45.8939,45.8939,45.3952,45.8265,1695111.0],["2007-07-03",46.2107,46.3792,45.1053,45.3345,1155090.0],["2007-07-05",45.2267,45.995,45.139,45.9479,1157838.0],["2007-07-06",45.7457,45.9613,45.3008,45.6109,1038820.0],["2007-07-09",45.4221,46.0287,45.2132,45.3075,1624715.0],["2007-07-10",44.9436,44.9908,43.2248,43.299,3647073.0],["2007-07-11",42.7328,43.117,41.5398,42.1329,6012745.0],["2007-07-12",42.1262,42.261,41.4656,41.8566,5537306.0],["2007-07-13",41.3848,43.1237,41.3848,42.8474,4049684.0],["2007-07-16",42.7261,43.8651,42.4834,43.5686,3568749.0],["2007-07-17",43.9932,44.4313,43.0631,43.2787,3513997.0],["2007-07-18",42.8204,42.9754,41.8835,42.7867,3737341.0],["2007-07-19",42.8002,43.8112,42.571,43.6764,2705709.0],["2007-07-20",43.2315,43.5483,42.2744,42.6923,3607858.0],["2007-07-23",42.8676,43.5955,42.4564,42.7126,3313272.0],["2007-07-24",41.7959,42.3082,40.1109,40.2996,6092971.0],["2007-07-25",40.2928,41.8903,39.9356,41.8768,4208974.0],["2007-07-26",41.3847,41.8903,40.3468,40.9803,5002464.0],["2007-07-27",40.7107,41.742,40.4411,40.4479,4453141.0],["2007-07-30",41.0073,41.0478,40.003,40.7377,4267849.0],["2007-07-31",41.1151,41.533,40.6973,40.7781,4387184.0],["2007-08-01",41.0208,41.1152,39.7671,40.6905,4688958.0],["2007-08-02",40.1176,40.6096,39.6997,40.2052,5210587.0],["2007-08-03",40.7242,40.7242,37.9338,37.9742,6835830.0],["2007-08-06",38.1629,38.81,37.8327,38.4865,5370617.0],["2007-08-07",38.1225,39.1335,37.9068,38.6011,5719110.0],["2007-08-08",38.5067,39.6929,37.1586,37.799,5998581.0],["2007-08-09",36.8688,37.2058,36.2015,36.4712,6347814.0],["2007-08-10",35.7904,36.7205,34.4558,36.4442,5396408.0],["2007-08-13",36.8688,37.6035,35.9993,36.1611,2964885.0],["2007-08-14",36.7138,36.7138,34.7659,34.995,4310975.0],["2007-08-15",34.7996,35.5612,34.0986,34.1997,5563308.0],["2007-08-16",34.0986,34.193,32.1911,32.9258,7812604.0],["2007-08-17",33.802,34.0379,32.4405,33.1213,6174043.0],["2007-08-20",32.5416,33.337,31.9687,32.1709,5689197.0],["2007-08-21",32.09,32.6023,31.78,32.481,5067258.0],["2007-08-22",33.4246,33.9638,32.7371,33.8155,4597104.0],["2007-08-23",33.984,34.193,33.2696,33.9369,2557729.0],["2007-08-24",33.9741,34.4207,33.8387,33.9402,2889944.0],["2007-08-27",34.0756,34.7591,33.8996,34.7117,3288856.0],["2007-08-28",34.3734,34.5426,33.3176,33.3176,2861933.0],["2007-08-29",33.6086,33.8523,33.3921,33.6966,3478376.0],["2007-08-30",33.2364,34.1974,33.1552,34.0214,2821344.0],["2007-08-31",34.5426,34.5629,33.7169,34.15,2685731.0],["2007-09-04",34.2042,34.6779,34.0147,34.4546,3465269.0],["2007-09-05",34.3869,34.414,33.6898,33.9402,4629237.0],["2007-09-06",33.9334,34.2042,33.5071,33.683,3847797.0],["2007-09-07",33.4056,33.6492,33.0401,33.3447,3422566.0],["2007-09-10",33.3447,33.5003,33.0266,33.1687,3913437.0],["2007-09-11",33.1958,33.6289,33.0537,33.6154,2526124.0],["2007-09-12",33.4732,33.9267,33.1552,33.9267,2615441.0],["2007-09-13",34.211,34.2651,33.656,33.7643,3527632.0],["2007-09-14",33.5342,33.6289,33.1349,33.3311,2577706.0],["2007-09-17",33.0943,33.1078,32.1535,32.3566,4716334.0],["2007-09-18",32.3836,35.4833,32.0994,35.2599,6611007.0],["2007-09-19",35.5306,35.8352,34.4343,34.6441,4780811.0],["2007-09-20",34.4478,35.111,34.15,34.1838,2366940.0],["2007-09-21",34.3395,34.4681,33.8522,34.3666,4856175.0],["2007-09-24",34.5222,34.6441,33.2567,33.4056,4821717.0],["2007-09-25",33.0943,33.1484,32.3904,32.4446,5787181.0],["2007-09-26",32.4446,34.0959,32.1468,33.656,4148196.0],["2007-09-27",34.0079,36.2616,33.9199,35.2532,5363747.0],["2007-09-28",35.4088,35.4562,34.414,34.4546,4175044.0],["2007-10-01",34.5222,35.287,34.2651,35.199,3082318.0],["2007-10-02",35.1111,35.4359,34.8809,35.0637,2833183.0],["2007-10-03",35.0298,36.5661,34.6373,36.2616,3533657.0],["2007-10-04",36.2751,36.6338,35.3885,35.8623,2647045.0],["2007-10-05",36.1194,36.7421,35.5848,36.5864,1987160.0],["2007-10-08",36.6406,37.3173,36.6203,36.8097,2327408.0],["2007-10-09",36.7421,36.7962,35.578,36.5593,3667896.0],["2007-10-10",36.5255,36.715,36.1465,36.2819,1665621.0],["2007-10-11",36.3495,36.4578,35.5306,35.8013,2861088.0],["2007-10-12",35.8013,36.0924,35.5442,35.7134,1693631.0],["2007-10-15",35.869,35.9029,34.9216,35.0434,2386917.0],["2007-10-16",35.0095,35.2396,34.617,34.9486,1474832.0],["2007-10-17",35.287,35.3141,33.8184,34.4613,2331953.0],["2007-10-18",34.3463,35.5577,34.1771,34.7997,2910450.0],["2007-10-19",34.4546,34.5967,33.7575,33.9538,3475522.0],["2007-10-22",33.832,34.6035,33.7778,34.2786,2058296.0],["2007-10-23",34.5425,34.5493,33.3988,33.859,3264756.0],["2007-10-24",32.9115,34.908,32.9115,33.8184,3605744.0],["2007-10-25",33.947,34.0214,33.3108,33.3311,3139396.0],["2007-10-26",33.6357,33.8793,31.9776,33.6695,6103964.0],["2007-10-29",33.6695,33.7507,32.6544,33.6221,2923662.0],["2007-10-30",33.6695,34.5155,33.6695,33.9944,3078090.0],["2007-10-31",35.5915,35.5915,33.0266,33.8658,2512806.0],["2007-11-01",33.6492,33.7507,32.052,32.0656,3672229.0],["2007-11-02",32.5934,32.5934,31.0166,31.4294,6036633.0],["2007-11-05",31.0775,32.3025,30.9692,32.2483,3821372.0],["2007-11-06",32.2754,32.2889,31.5174,31.8084,4093338.0],["2007-11-07",31.6392,31.6392,30.5767,30.597,4558735.0],["2007-11-08",31.0842,31.3549,30.4616,31.2263,4485802.0],["2007-11-09",30.7526,32.0926,30.5157,31.7204,4159295.0],["2007-11-12",31.7272,32.3837,31.3617,31.8016,2637426.0],["2007-11-13",32.0047,32.7626,31.761,32.7626,2305000.0],["2007-11-14",33.0266,33.0266,32.1941,32.1941,2871763.0],["2007-11-15",32.1332,32.1332,31.1045,31.179,3922104.0],["2007-11-16",31.355,31.761,30.7729,31.761,3098701.0],["2007-11-19",31.6256,31.761,31.1248,31.4023,3307353.0],["2007-11-20",31.3888,32.0114,30.9963,31.4632,3916185.0],["2007-11-21",31.1384,31.3211,30.5496,30.8947,3342234.0],["2007-11-23",31.1519,31.2534,30.4278,31.2534,1530642.0],["2007-11-26",31.454,31.7667,30.6382,30.6382,2107869.0],["2007-11-27",30.7334,31.2296,30.4547,31.0053,3111068.0],["2007-11-28",31.3044,32.528,30.9713,32.3853,3143518.0],["2007-11-29",32.3105,32.5484,31.8686,32.3649,2261029.0],["2007-11-30",32.6844,33.3982,32.2221,33.3642,3284945.0],["2007-12-03",33.3098,33.337,31.4744,31.4744,3438632.0],["2007-12-04",31.352,31.42,30.6042,30.7878,4157604.0],["2007-12-05",31.1345,31.454,30.781,31.454,1923106.0],["2007-12-06",31.318,31.4812,30.9645,31.2636,2113049.0],["2007-12-07",31.386,31.9706,31.3588,31.4336,1735488.0],["2007-12-10",31.4608,32.0046,31.0529,31.6783,2486064.0],["2007-12-11",31.6647,31.923,31.1005,31.1277,2208602.0],["2007-12-12",31.8822,31.889,30.4887,30.8014,3264545.0],["2007-12-13",30.5974,31.3316,30.3187,30.9101,2827264.0],["2007-12-14",30.9781,31.2092,30.713,30.8761,2784878.0],["2007-12-17",30.8014,30.8557,30.1148,30.3459,3634389.0],["2007-12-18",30.5838,31.1209,30.2711,30.9441,3700029.0],["2007-12-19",31.2025,31.2025,30.4003,30.4003,2369160.0],["2007-12-20",30.6518,30.6518,29.7953,30.0264,3804460.0],["2007-12-21",30.3459,31.2228,30.0536,30.5226,3256406.0],["2007-12-24",30.4003,30.9373,30.3595,30.6518,566129.0],["2007-12-26",30.7538,30.9101,30.2575,30.849,1674394.0],["2007-12-27",30.5635,31.1685,30.1692,30.1896,2283437.0],["2007-12-28",30.3663,30.5634,29.6865,29.8157,1510453.0],["2007-12-31",29.7749,29.9584,29.5438,29.7817,1555058.0],["2008-01-02",29.8225,29.8904,28.9863,29.0407,2476974.0],["2008-01-03",28.9591,28.9931,28.4833,28.5309,2623580.0],["2008-01-04",28.3473,28.5513,27.5112,27.7423,3059487.0],["2008-01-07",27.8579,28.9863,27.8307,28.8096,3330924.0],["2008-01-08",28.8232,28.8232,27.5248,27.5452,2733613.0],["2008-01-09",27.1917,28.796,27.1917,28.796,3054202.0],["2008-01-10",28.6396,29.2922,27.8987,28.8844,3127346.0],["2008-01-11",28.6736,29.3194,28.4017,29.0339,2180802.0],["2008-01-14",29.0679,29.4622,28.8776,29.1971,1955556.0],["2008-01-15",28.8912,29.0135,28.3609,28.4357,2576860.0],["2008-01-16",28.4153,28.5309,27.3004,27.3752,5389960.0],["2008-01-17",27.4092,28.0754,26.8926,26.947,4640019.0],["2008-01-18",27.0557,27.1441,25.6078,26.2264,7154622.0],["2008-01-22",25.1523,26.811,25.1047,26.4575,3781418.0],["2008-01-23",25.1047,27.0965,25.1047,26.9945,4341628.0],["2008-01-24",26.675,30.4275,26.675,29.0271,5688774.0],["2008-01-25",29.367,29.5981,28.157,28.5513,5015888.0],["2008-01-28",28.5309,29.3806,27.8443,28.4085,3130094.0],["2008-01-29",28.6464,28.6464,27.6947,28.3201,2968902.0],["2008-01-30",28.2454,29.5913,28.2114,28.7756,3595597.0],["2008-01-31",28.3813,29.367,28.1638,29.0679,2638589.0],["2008-02-01",29.1359,30.0468,29.1359,29.9516,2722621.0],["2008-02-04",29.5097,30.1148,29.1155,29.6253,1842034.0],["2008-02-05",28.9659,29.4622,28.9591,29.1903,2116325.0],["2008-02-06",28.8911,29.1903,28.1366,28.1978,2116537.0],["2008-02-07",27.987,29.8565,27.987,29.2379,5022970.0],["2008-02-08",28.9999,29.6049,27.0489,27.6403,3952652.0],["2008-02-11",27.6539,28.089,27.2121,27.9666,1845733.0],["2008-02-12",28.0822,28.7824,27.7423,28.2793,2113683.0],["2008-02-13",28.6396,28.9184,28.2046,28.5581,2335547.0],["2008-02-14",28.626,28.8572,28.3065,28.4493,1965809.0],["2008-02-15",28.3609,28.3609,27.7491,27.8307,1882834.0],["2008-02-19",28.1434,28.4357,27.45,27.8647,2160614.0],["2008-02-20",27.7967,28.5784,27.3888,28.5513,2663217.0],["2008-02-21",28.6056,29.1087,28.2182,28.3405,2912986.0],["2008-02-22",28.2318,28.5241,27.5724,27.9462,2847452.0],["2008-02-25",28.0214,28.6502,27.3995,28.5613,3187701.0],["2008-02-26",28.4999,30.1265,28.4999,29.8668,2892163.0],["2008-02-27",29.6344,29.8668,29.2721,29.7027,1709063.0],["2008-02-28",29.4225,29.6275,28.5955,28.7322,2046986.0],["2008-02-29",28.411,28.5887,27.9258,27.9736,2071403.0],["2008-03-03",27.9872,28.0693,27.42,27.8232,1611925.0],["2008-03-04",27.6592,28.0488,27.2218,27.6524,2374973.0],["2008-03-05",27.6729,27.9599,27.1261,27.6045,1376108.0],["2008-03-06",27.502,27.7412,26.3675,26.4837,3346356.0],["2008-03-07",26.3196,27.0919,26.1624,26.5793,3018686.0],["2008-03-10",26.5588,26.798,25.9301,25.9642,2035359.0],["2008-03-11",26.4973,26.6545,24.8229,25.4927,9275704.0],["2008-03-12",24.9254,25.8754,24.9254,25.3423,3603313.0],["2008-03-13",24.9459,25.3286,24.611,25.2193,4424602.0],["2008-03-14",25.2261,25.2398,24.0301,24.3308,6026168.0],["2008-03-17",23.7089,24.4128,23.1758,24.0574,4530091.0],["2008-03-18",24.5632,25.2261,24.0437,25.2056,3330079.0],["2008-03-19",25.2808,25.5883,24.5563,24.5563,3390010.0],["2008-03-20",25.0074,25.5542,24.6315,25.5542,3661977.0],["2008-03-24",25.8344,26.634,25.3833,26.4973,2941948.0],["2008-03-25",26.4085,26.675,25.8481,26.4495,2760250.0],["2008-03-26",26.2445,26.2445,25.5473,26.2239,3129143.0],["2008-03-27",26.4017,26.4768,25.7866,25.8002,2238303.0],["2008-03-28",26.0941,26.6135,25.4311,25.5268,2416513.0],["2008-03-31",25.1851,25.6704,24.8434,25.2535,3865026.0],["2008-04-01",25.3765,26.5178,25.2261,26.429,3120793.0],["2008-04-02",26.5793,27.0851,26.429,26.8117,1759588.0],["2008-04-03",26.5315,26.8254,26.1214,26.2923,1867930.0],["2008-04-04",26.429,26.6272,26.0394,26.4973,2026903.0],["2008-04-07",26.5793,26.7707,26.388,26.6477,1966126.0],["2008-04-08",26.511,26.6545,26.1898,26.3333,1413843.0],["2008-04-09",26.224,26.4085,25.6157,25.7045,2073305.0],["2008-04-10",25.6294,25.8891,25.3355,25.5405,2202999.0],["2008-04-11",25.2808,25.6157,24.8297,24.9186,2290625.0],["2008-04-14",24.9596,25.2466,24.7272,25.1783,1808527.0],["2008-04-15",25.2876,25.2876,24.9459,25.2193,1564043.0],["2008-04-16",25.3901,26.0394,24.7204,26.0053,2040856.0],["2008-04-17",25.9779,26.1625,25.5815,26.0463,1810324.0],["2008-04-18",26.2171,26.5793,26.0736,26.47,2324660.0],["2008-04-21",26.2991,26.5315,26.2308,26.4905,1415006.0],["2008-04-22",26.3333,26.552,26.0873,26.0873,2000478.0],["2008-04-23",26.9347,27.789,26.5862,26.9347,3470977.0],["2008-04-24",26.9142,27.215,26.5178,26.8937,2012845.0],["2008-04-25",27.1808,27.3926,27.0099,27.3653,2301300.0],["2008-04-28",27.5225,27.8984,27.2696,27.6045,2352882.0],["2008-04-29",26.4905,28.4862,26.4837,28.2333,3841772.0],["2008-04-30",28.1923,28.534,27.8232,28.0146,3084326.0],["2008-05-01",27.9941,29.0261,27.9941,28.534,2575909.0],["2008-05-02",28.8621,29.0056,28.0146,28.37,2644086.0],["2008-05-05",28.2948,28.2948,27.4268,27.8027,1984412.0],["2008-05-06",27.5293,28.0283,27.2696,27.8916,2333750.0],["2008-05-07",28.0283,28.206,27.4405,27.5977,1765824.0],["2008-05-08",27.707,27.9189,27.6114,27.8847,2231010.0],["2008-05-09",27.8847,27.9804,27.4815,27.9189,2132815.0],["2008-05-12",28.0214,28.3905,27.8369,28.3563,1758742.0],["2008-05-13",28.9783,30.3657,28.8962,29.8872,5584025.0],["2008-05-14",29.9283,30.1196,29.0876,29.7506,2674421.0],["2008-05-15",29.8052,30.4682,29.4225,30.4135,2822613.0],["2008-05-16",30.5229,30.5365,30.0376,30.4135,2057345.0],["2008-05-19",30.4887,31.1721,30.2563,30.639,2022147.0],["2008-05-20",30.5502,30.5502,29.566,29.7916,2520734.0],["2008-05-21",29.9214,29.9351,27.7685,28.1444,7061606.0],["2008-05-22",28.0009,28.1308,27.5225,27.9804,6668402.0],["2008-05-23",27.9667,27.9667,27.2795,27.4307,2636687.0],["2008-05-27",27.4857,27.5887,27.039,27.3826,2636581.0],["2008-05-28",27.4307,27.7605,27.0871,27.2727,2425287.0],["2008-05-29",27.2177,28.6469,27.2177,28.4408,4107925.0],["2008-05-30",28.5851,28.6676,27.1902,28.5095,2791220.0],["2008-06-02",28.2896,28.4614,27.8567,28.0491,2910767.0],["2008-06-03",28.001,28.4683,27.843,28.3102,2385860.0],["2008-06-04",28.269,30.2755,28.111,30.1518,5239760.0],["2008-06-05",30.3373,31.1825,29.7738,30.9901,3477319.0],["2008-06-06",30.784,30.8733,30.0831,30.4816,4800260.0],["2008-06-09",30.4404,30.4404,29.7945,30.0212,2062735.0],["2008-06-10",29.7464,30.3717,29.6364,30.0006,1659173.0],["2008-06-11",29.8288,30.0762,29.4921,29.6777,2357744.0],["2008-06-12",29.7739,30.1518,29.4303,29.6021,1643635.0],["2008-06-13",29.5952,30.1587,29.4509,30.0487,1883151.0],["2008-06-16",29.4578,30.4816,28.9287,30.2617,2169810.0],["2008-06-17",30.5022,30.6122,29.8563,30.1243,1621755.0],["2008-06-18",29.87,30.0899,29.1348,29.5814,2125627.0],["2008-06-19",29.5127,30.1174,29.2997,29.9869,2411546.0],["2008-06-20",29.8769,29.8975,29.1073,29.6639,3459350.0],["2008-06-23",29.7395,30.0006,29.0592,29.1348,2769446.0],["2008-06-24",28.9081,29.1211,27.9735,28.3102,3956034.0],["2008-06-25",28.5989,29.6571,28.3858,29.444,4089322.0],["2008-06-26",29.0111,29.0386,28.3583,28.4339,2280689.0],["2008-06-27",28.4064,28.75,27.9048,27.9804,4411178.0],["2008-06-30",28.0766,28.0766,27.1558,27.5681,2985391.0],["2008-07-01",26.9703,27.9529,26.6955,27.8361,2679495.0],["2008-07-02",27.8842,27.9186,26.8054,26.8054,2148035.0],["2008-07-03",27.1009,27.4032,26.6542,26.771,1345667.0],["2008-07-07",27.0597,27.0597,25.7472,26.0908,2820605.0],["2008-07-08",26.0908,26.4962,25.4311,26.4756,3549829.0],["2008-07-09",26.3244,26.5031,25.3006,25.3693,3020166.0],["2008-07-10",25.2044,25.3762,24.2424,25.1631,4218804.0],["2008-07-11",24.7921,25.3693,24.3454,24.8127,4309495.0],["2008-07-14",25.17,25.2181,24.5103,24.7852,2071614.0],["2008-07-15",24.4897,25.1357,24.2149,24.5653,2538068.0],["2008-07-16",24.5516,25.3693,24.3317,25.3693,2120765.0],["2008-07-17",25.3006,26.4343,24.9982,26.1458,2398333.0],["2008-07-18",26.2214,26.6542,25.6304,26.4893,2515766.0],["2008-07-21",26.6336,26.9085,26.0289,26.2282,1515738.0],["2008-07-22",26.1389,26.8398,25.8228,26.8329,1561083.0],["2008-07-23",26.7985,27.4651,26.4343,27.2314,1512461.0],["2008-07-24",27.1833,27.3208,26.4344,26.6268,1725024.0],["2008-07-25",26.8123,27.1833,26.2282,26.2832,1619324.0],["2008-07-28",25.9877,26.5924,25.5754,25.5754,2529295.0],["2008-07-29",27.2452,27.6781,26.0014,27.3345,5157103.0],["2008-07-30",27.4444,28.0423,27.094,27.6712,4354312.0],["2008-07-31",27.4788,28.0423,27.3482,27.9461,2579609.0],["2008-08-01",27.5956,28.805,27.4513,28.6332,2900514.0],["2008-08-04",28.5851,28.963,28.2209,28.6263,2340304.0],["2008-08-05",29.1554,30.0556,28.695,30.0212,2508684.0],["2008-08-06",29.9525,30.303,29.3272,30.2136,1885899.0],["2008-08-07",29.9937,29.9937,28.7157,28.8256,2721564.0],["2008-08-08",28.9768,30.4335,28.8256,30.2961,2569778.0],["2008-08-11",30.3579,30.4816,29.7189,30.0899,2600009.0],["2008-08-12",30.0762,30.7908,29.9869,30.2205,2789529.0],["2008-08-13",30.2205,30.2205,29.2997,29.7326,1990648.0],["2008-08-14",29.554,30.4473,29.3753,30.406,1751343.0],["2008-08-15",30.4404,31.0657,30.4129,30.9145,1704201.0],["2008-08-18",30.9214,30.9351,29.7945,29.9182,1754303.0],["2008-08-19",29.6089,29.6708,28.9287,29.0661,1347464.0],["2008-08-20",28.9974,29.3066,28.6538,28.8737,1988640.0],["2008-08-21",28.6882,28.86,28.3446,28.7638,817167.0],["2008-08-22",28.8881,29.9657,28.8881,29.8828,1110484.0],["2008-08-25",29.7032,29.8828,28.8466,28.9364,1046536.0],["2008-08-26",28.895,29.3716,28.6532,29.0332,1160375.0],["2008-08-27",29.0539,29.3785,28.9917,29.2957,851414.0],["2008-08-28",29.8897,30.5459,29.4476,30.5459,1321779.0],["2008-08-29",30.2627,30.3318,29.5789,29.5927,1617421.0],["2008-09-02",30.0002,31.0848,29.8414,30.539,1813601.0],["2008-09-03",30.2627,31.2367,29.8828,31.1746,2194226.0],["2008-09-04",30.8499,31.064,29.8414,29.869,2519360.0],["2008-09-05",29.7032,30.1798,29.1437,29.9657,1794997.0],["2008-09-08",30.8775,31.6788,30.7325,31.6788,2787732.0],["2008-09-09",31.6097,32.5561,30.7255,30.7255,3190977.0],["2008-09-10",30.394,30.5943,29.8414,30.2213,2315041.0],["2008-09-11",29.9035,30.5529,29.5374,30.5114,2518725.0],["2008-09-12",30.1868,30.4216,29.8483,30.1246,1499989.0],["2008-09-15",29.0677,29.8414,28.6394,28.7707,2958226.0],["2008-09-16",28.073,28.6325,27.4167,28.5496,3584921.0],["2008-09-17",28.2871,28.2871,26.201,26.353,4362556.0],["2008-09-18",26.7812,27.7898,25.0267,27.7898,5991816.0],["2008-09-19",29.5029,29.641,26.0974,26.353,5121588.0],["2008-09-22",26.0421,26.9056,25.4964,25.6967,3282514.0],["2008-09-23",25.7036,26.1043,24.6122,24.626,1654205.0],["2008-09-24",24.7711,26.2217,24.3774,25.6484,1721430.0],["2008-09-25",25.7934,25.8556,23.7142,23.7902,3015410.0],["2008-09-26",23.5208,23.7902,22.7817,23.507,4442888.0],["2008-09-29",22.9544,23.3964,20.0877,20.7232,4784511.0],["2008-09-30",21.1584,22.685,20.9304,21.8353,3935951.0],["2008-10-01",21.5314,22.0633,21.1238,21.5037,2093811.0],["2008-10-02",21.4761,22.0771,20.7232,20.7232,2656875.0],["2008-10-03",21.0686,22.8784,19.4245,19.7699,2991310.0],["2008-10-06",19.238,20.813,16.544,17.9946,4096932.0],["2008-10-07",18.0982,18.5956,16.2608,16.8134,4684413.0],["2008-10-08",16.3575,17.9532,15.9568,16.9585,5470821.0],["2008-10-09",17.442,17.9048,15.3628,15.3628,4249246.0],["2008-10-10",14.6237,16.0881,11.8467,15.0657,6834985.0],["2008-10-13",15.5976,18.6578,15.4802,18.6578,4044822.0],["2008-10-14",19.3831,21.9527,18.5472,19.1068,4402511.0],["2008-10-15",18.5542,18.5542,16.5164,16.5716,3211060.0],["2008-10-16",16.3644,17.6907,15.6667,17.663,3413264.0],["2008-10-17",17.0828,17.5733,16.0605,16.7789,3514525.0],["2008-10-20",17.2693,18.1259,16.8617,18.1259,1922155.0],["2008-10-21",17.9048,18.1535,16.8479,16.9101,2047620.0],["2008-10-22",16.3782,16.6062,15.1141,15.6943,3581539.0],["2008-10-23",15.8325,16.2193,14.2437,15.8118,3846529.0],["2008-10-24",14.6236,14.9069,13.9191,14.4164,3505329.0],["2008-10-27",13.6497,14.5062,13.3803,13.9674,2805912.0],["2008-10-28",14.6789,15.8601,13.9605,15.7427,4366996.0],["2008-10-29",15.7496,17.2555,15.5493,16.171,3435144.0],["2008-10-30",16.765,17.9877,16.6891,17.8772,4123885.0],["2008-10-31",17.4973,18.7545,16.9585,18.5541,3535559.0],["2008-11-03",18.4989,18.5196,17.6769,18.0706,2670722.0],["2008-11-04",18.5472,19.8597,18.4782,19.1206,3309467.0],["2008-11-05",18.7752,18.8581,18.0223,18.1535,2732134.0],["2008-11-06",17.5802,18.2986,16.5785,16.6476,2049206.0],["2008-11-07",16.7858,17.8496,16.3506,17.2693,1847213.0],["2008-11-10",17.3591,17.7321,16.4611,16.7029,1328015.0],["2008-11-11",16.3713,16.9516,15.9292,16.3437,2339564.0],["2008-11-12",16.019,16.171,15.2246,15.2661,2483104.0],["2008-11-13",15.2937,17.3522,14.969,17.2693,3947789.0],["2008-11-14",16.9101,17.0137,15.5493,16.1364,6525495.0],["2008-11-17",15.798,16.2055,15.1694,15.6529,1938644.0],["2008-11-18",15.5286,15.8878,14.5822,15.1072,3117622.0],["2008-11-19",14.8516,15.1832,13.325,13.4355,4631246.0],["2008-11-20",13.2352,14.3888,12.6895,12.8415,3935528.0],["2008-11-21",13.3727,14.7149,12.8275,14.4842,5776822.0],["2008-11-24",15.0994,16.812,14.3654,16.5744,4278102.0],["2008-11-25",17.0427,17.0427,15.1972,16.4345,4810936.0],["2008-11-26",15.9382,17.3223,15.8264,17.1196,3207678.0],["2008-11-28",16.7701,17.4761,16.6652,17.4761,1004996.0],["2008-12-01",17.0008,17.0008,15.4489,15.4839,2315781.0],["2008-12-02",15.9382,16.3786,15.5188,16.113,3523087.0],["2008-12-03",15.6866,17.532,15.6306,17.4412,2558891.0],["2008-12-04",16.9379,17.6579,15.7984,16.2178,3066146.0],["2008-12-05",16.3577,16.9379,15.5118,16.9379,3949586.0],["2008-12-08",17.553,17.7977,17.0078,17.4831,3616208.0],["2008-12-09",17.2664,17.9025,17.0497,17.3852,2877154.0],["2008-12-10",17.4761,17.6928,16.819,17.3014,2004178.0],["2008-12-11",16.826,17.1825,16.0431,16.1619,2490398.0],["2008-12-12",15.5398,16.3017,15.5398,16.1759,2744712.0],["2008-12-15",16.2178,16.4975,15.7495,16.12,2535109.0],["2008-12-16",16.127,17.4062,16.099,17.3713,7545712.0],["2008-12-17",16.819,17.4551,16.7142,17.1406,3778881.0],["2008-12-18",17.1336,17.8047,16.6443,16.9938,3546764.0],["2008-12-19",17.1685,17.5041,16.7072,16.9938,3525518.0],["2008-12-22",16.9449,17.2385,16.2528,16.7002,2357639.0],["2008-12-23",16.7351,16.805,15.7075,15.8683,2810774.0],["2008-12-24",15.8963,16.0221,15.5328,15.8054,1461197.0],["2008-12-26",15.8124,16.141,15.7425,16.085,1119892.0],["2008-12-29",16.134,16.1549,15.5468,15.8963,2117277.0],["2008-12-30",16.0011,16.1969,15.6866,15.9732,2778325.0],["2008-12-31",15.9732,16.2947,15.7635,16.2109,2040221.0],["2009-01-02",16.2388,17.2804,16.1969,17.2035,2694610.0],["2009-01-05",17.1825,17.2944,16.861,17.1895,2405204.0],["2009-01-06",17.5321,17.9165,17.3363,17.8187,3194677.0],["2009-01-07",17.4202,17.56,17.0847,17.2804,3048388.0],["2009-01-08",16.7841,16.84,16.113,16.5324,4224829.0],["2009-01-09",16.6093,16.7491,16.078,16.4415,3797695.0],["2009-01-12",16.4206,16.4345,15.7984,15.9732,2303203.0],["2009-01-13",15.7495,16.3297,15.7495,15.9522,2213675.0],["2009-01-14",15.5887,15.6796,15.0854,15.5328,2441670.0],["2009-01-15",15.5398,15.5538,14.7499,15.2252,4446482.0],["2009-01-16",15.4279,15.5887,14.6939,14.9875,4135090.0],["2009-01-20",14.9176,15.0784,14.0508,14.0718,3576571.0],["2009-01-21",14.4073,14.6939,13.9529,14.5331,3713030.0],["2009-01-22",14.2116,14.8128,14.0298,14.4493,3663985.0],["2009-01-23",14.0159,14.4213,13.89,14.1976,3729942.0],["2009-01-26",14.2605,14.4563,13.7922,14.0228,4746670.0],["2009-01-27",13.9809,14.659,13.5545,14.5122,6701591.0],["2009-01-28",14.7778,16.2248,14.7708,15.8893,4432952.0],["2009-01-29",15.6586,15.9382,15.4349,15.6866,4102851.0],["2009-01-30",15.7495,15.8404,15.372,15.372,6323608.0],["2009-02-02",15.0644,16.113,14.9596,15.9732,5523988.0],["2009-02-03",16.0151,16.3716,15.6027,16.2947,5170421.0],["2009-02-04",16.3926,16.5744,16.1759,16.3856,4442148.0],["2009-02-05",16.3437,16.9868,16.1549,16.7981,5475789.0],["2009-02-06",16.9029,17.6649,16.5254,17.4761,5121165.0],["2009-02-09",17.3643,17.8536,17.1755,17.7138,3089505.0],["2009-02-10",17.4132,18.0983,16.9379,17.1126,4691706.0],["2009-02-11",17.1616,17.3363,16.9379,17.2315,3252283.0],["2009-02-12",16.854,17.3363,16.5324,17.2664,3888386.0],["2009-02-13",17.1266,17.1546,16.6303,16.6862,4799626.0],["2009-02-17",14.3234,16.1899,14.3234,15.8543,3918616.0],["2009-02-18",15.9872,15.9872,15.5188,15.7705,4484111.0],["2009-02-19",15.9452,15.9452,15.5468,15.6097,4692446.0],["2009-02-20",15.379,15.4489,14.4702,14.7918,5862651.0],["2009-02-23",15.1486,15.7633,14.0393,14.0817,5303498.0],["2009-02-24",14.0888,14.6681,13.9263,14.5692,6783615.0],["2009-02-25",14.4279,14.5622,13.9404,14.11,3831202.0],["2009-02-26",14.4279,14.6964,14.1029,14.1241,4407267.0],["2009-02-27",13.7567,14.223,13.7567,13.9404,4708195.0],["2009-03-02",13.5589,13.6154,12.5979,12.6827,5136174.0],["2009-03-03",12.9017,13.2692,12.4849,12.8311,5521451.0],["2009-03-04",13.255,13.6083,12.6898,13.3045,7887334.0],["2009-03-05",12.9159,13.2338,12.5061,12.6403,5078991.0],["2009-03-06",12.7887,12.9936,12.1669,12.4637,4212991.0],["2009-03-09",12.3224,12.7746,12.2164,12.287,3769262.0],["2009-03-10",12.7534,13.361,12.2941,13.3327,3993769.0],["2009-03-11",13.573,13.9192,13.3893,13.8062,3161804.0],["2009-03-12",13.6366,14.1806,13.3751,14.1312,3188335.0],["2009-03-13",14.2795,14.4915,13.7779,13.9192,3637983.0],["2009-03-16",14.0322,14.2018,13.686,13.7072,2735093.0],["2009-03-17",13.6012,14.1382,13.4529,14.1382,2294219.0],["2009-03-18",13.9828,14.3714,13.679,14.1665,3297734.0],["2009-03-19",14.2159,14.2159,13.7708,13.8768,2680975.0],["2009-03-20",13.9121,14.0888,13.2762,13.361,3552683.0],["2009-03-23",13.792,15.0356,13.573,15.0144,4690860.0],["2009-03-24",14.7883,16.4981,14.7247,16.1731,7381137.0],["2009-03-25",16.2226,16.9503,15.7492,16.2862,4763899.0],["2009-03-26",16.3356,17.7134,16.2155,17.6993,6403095.0],["2009-03-27",17.3601,17.6569,17.0987,17.4591,3814290.0],["2009-03-30",16.915,16.9291,15.7138,16.0177,3257885.0],["2009-03-31",16.1802,16.6041,15.9258,16.159,3358089.0],["2009-04-01",15.8834,16.7172,15.8693,16.2438,4563492.0],["2009-04-02",16.6818,17.565,16.5264,17.0704,4655768.0],["2009-04-03",17.0563,17.2683,16.6889,17.2471,2669771.0],["2009-04-06",17.0422,17.233,16.7172,17.021,2397699.0],["2009-04-07",16.59,16.6889,16.0954,16.1802,2379413.0],["2009-04-08",16.2226,16.6324,16.1802,16.5476,1616364.0],["2009-04-09",16.8655,17.5792,16.8655,17.3813,3299954.0],["2009-04-13",17.0775,17.9112,16.9503,17.6851,3035176.0],["2009-04-14",17.5792,17.7699,17.2259,17.4096,2902205.0],["2009-04-15",17.2612,18.095,17.021,18.0596,3548243.0],["2009-04-16",18.2645,19.7624,18.208,19.607,8373448.0],["2009-04-17",21.1543,21.1543,20.3913,20.8223,5786652.0],["2009-04-20",20.4973,20.5043,19.3102,19.5222,3222265.0],["2009-04-21",19.5434,20.0945,19.4657,19.9603,3079992.0],["2009-04-22",19.6706,20.2005,19.3385,19.7554,3224696.0],["2009-04-23",19.7483,20.1369,19.2184,19.6423,3359040.0],["2009-04-24",19.8401,20.5962,19.8119,20.5396,4022519.0],["2009-04-27",20.1369,20.6598,19.9532,20.5114,3400369.0],["2009-04-28",20.1793,20.2358,19.5505,19.8825,3488206.0],["2009-04-29",20.6668,21.4723,20.038,21.1755,3381237.0],["2009-04-30",21.4158,21.6489,21.0625,21.3027,4074629.0],["2009-05-01",21.3451,21.6419,20.9212,21.6277,3214654.0],["2009-05-04",21.6348,21.6348,21.2462,21.6136,2658144.0],["2009-05-05",21.5076,22.5604,21.4158,22.5392,3725714.0],["2009-05-06",22.836,23.4365,22.2424,23.4365,4012055.0],["2009-05-07",23.7616,23.9029,22.9631,23.2528,4525757.0],["2009-05-08",23.5849,24.0866,23.3164,23.8181,3063820.0],["2009-05-11",23.493,23.6768,23.168,23.3023,3376481.0],["2009-05-12",23.4295,23.7616,22.4262,22.7724,3228395.0],["2009-05-13",22.3626,22.3626,21.0908,21.119,3347202.0],["2009-05-14",20.8435,21.8114,20.8435,21.55,2859185.0],["2009-05-15",21.4511,22.0729,21.1826,21.2815,2219277.0],["2009-05-18",21.543,22.7088,21.331,22.7017,2825467.0],["2009-05-19",22.8148,23.161,22.2778,22.8995,2312927.0],["2009-05-20",23.917,23.917,22.7865,22.9137,2152686.0],["2009-05-21",22.3908,22.5745,21.2674,21.7055,2134400.0],["2009-05-22",21.8941,22.2927,21.8585,21.951,1951011.0],["2009-05-26",21.8514,23.1183,21.8514,22.8834,2742175.0],["2009-05-27",22.7624,22.8479,21.6877,21.7446,2178477.0],["2009-05-28",21.6592,21.8727,20.8905,21.4599,3383880.0],["2009-05-29",21.8514,21.8514,20.9901,21.4172,3618745.0],["2009-06-01",21.709,23.0827,21.5667,22.8692,2844281.0],["2009-06-02",22.8265,23.0187,22.6628,22.8336,3352487.0],["2009-06-03",22.677,22.677,21.709,22.0934,4006981.0],["2009-06-04",22.1005,22.3211,21.588,21.887,2145816.0],["2009-06-05",22.193,22.6058,21.7873,21.887,2514286.0],["2009-06-08",21.6023,22.25,21.5311,22.0293,1779565.0],["2009-06-09",22.1076,22.6557,21.9368,22.5845,2172135.0],["2009-06-10",22.8123,22.8834,22.1503,22.5703,2470526.0],["2009-06-11",22.6486,22.9689,22.3994,22.7126,1965703.0],["2009-06-12",22.5774,22.7696,22.2927,22.7696,1389955.0],["2009-06-15",22.3781,22.3781,21.5382,21.7375,2488601.0],["2009-06-16",21.6877,21.7873,21.0044,21.0684,1890022.0],["2009-06-17",21.0115,21.6592,20.8976,21.4314,1994876.0],["2009-06-18",21.5524,21.588,21.0257,21.4243,2423067.0],["2009-06-19",21.8158,21.8158,20.9261,21.1325,3187489.0],["2009-06-22",20.8691,20.9261,20.1218,20.1716,1813601.0],["2009-06-23",20.193,20.8905,20.1787,20.7837,2112837.0],["2009-06-24",20.919,21.2748,20.7481,20.9332,1929871.0],["2009-06-25",20.7766,21.3531,20.6485,21.1538,1969931.0],["2009-06-26",21.0969,21.1823,20.7695,21.0684,3980451.0],["2009-06-29",21.1325,21.5596,20.9332,21.4172,1075392.0],["2009-06-30",21.4599,21.6378,21.1752,21.4314,1915707.0],["2009-07-01",21.6307,22.0578,21.5595,21.8015,2026798.0],["2009-07-02",20.862,21.403,20.862,20.9118,1652937.0],["2009-07-06",20.7766,21.2606,20.7481,21.1325,1736862.0],["2009-07-07",20.8905,21.2108,20.4777,20.5488,2642289.0],["2009-07-08",20.7268,21.346,20.6556,21.2321,4504511.0],["2009-07-09",21.3816,21.5311,21.0044,21.3531,1897949.0],["2009-07-10",21.0684,21.5524,21.04,21.4101,2028806.0],["2009-07-13",21.3318,21.766,20.8762,21.6948,2622417.0],["2009-07-14",21.5809,22.0222,21.5453,21.9724,1281930.0],["2009-07-15",22.2073,22.9546,22.0151,22.8336,2268428.0],["2009-07-16",22.8051,23.1183,22.1717,23.0472,2588593.0],["2009-07-17",23.0116,23.1254,22.7055,23.0329,1569117.0],["2009-07-20",23.2963,23.645,23.0756,23.5098,2000161.0],["2009-07-21",23.7162,23.7874,22.6486,23.1681,4653865.0],["2009-07-22",23.0685,23.9013,23.0614,23.6949,3898956.0],["2009-07-23",22.8123,23.5312,22.5062,23.2891,5614678.0],["2009-07-24",23.1397,23.46,22.8692,23.1539,2321489.0],["2009-07-27",23.0827,23.7233,23.0258,23.6023,1973948.0],["2009-07-28",23.4102,23.8443,23.0899,23.5596,2959600.0],["2009-07-29",23.2892,23.4956,22.6841,22.9404,2912352.0],["2009-07-30",23.8586,23.8586,22.3639,22.4208,3267821.0],["2009-07-31",22.371,22.6201,22.129,22.314,3258308.0],["2009-08-03",22.556,22.7197,22.3069,22.4493,3466749.0],["2009-08-04",22.3781,22.4706,21.8229,22.129,3847057.0],["2009-08-05",22.2215,22.3496,21.5738,21.6521,2892586.0],["2009-08-06",21.709,21.709,21.1965,21.2535,2371168.0],["2009-08-07",21.588,21.7375,21.2464,21.3816,3477319.0],["2009-08-10",21.282,21.4599,21.161,21.403,2009886.0],["2009-08-11",21.3033,21.3176,20.741,20.8834,2379836.0],["2009-08-12",20.8335,21.5667,20.8335,21.2464,2291576.0],["2009-08-13",21.2464,21.4599,20.3922,20.6414,4256645.0],["2009-08-14",20.6698,20.8193,20.1431,20.3566,3329022.0],["2009-08-17",20.0292,20.2285,19.6235,19.8584,2699155.0],["2009-08-18",19.9082,20.1645,19.8157,20.0506,2479405.0],["2009-08-19",19.7232,20.62,19.4883,20.5275,3309467.0],["2009-08-20",20.6058,20.6769,20.2641,20.6769,2566396.0],["2009-08-21",20.9617,21.2108,20.7197,21.1182,2463867.0],["2009-08-24",21.2509,22.1331,21.1147,22.0255,3942293.0],["2009-08-25",22.1618,22.6925,21.8821,22.255,3488840.0],["2009-08-26",22.1546,23.6034,22.0901,23.0583,5224011.0],["2009-08-27",22.9436,23.6751,22.5634,23.6536,4441303.0],["2009-08-28",23.8329,24.3421,23.4815,24.1054,4567614.0],["2009-08-31",23.8186,24.1341,23.4886,24.1054,3134745.0],["2009-09-01",24.127,24.4569,23.5962,23.8544,4669403.0],["2009-09-02",23.7397,23.8257,23.0726,23.1731,3791988.0],["2009-09-03",22.9866,23.2376,20.3329,20.8063,14964795.0],["2009-09-04",20.8995,21.3298,20.627,20.8708,7351964.0],["2009-09-08",20.3688,20.7274,19.0706,19.3647,13516176.0],["2009-09-09",19.0419,19.8309,18.7837,19.4077,8167967.0],["2009-09-10",19.4507,19.8165,19.4364,19.7878,4248506.0],["2009-09-11",19.8596,19.9528,19.6372,19.8667,3497085.0],["2009-09-14",19.587,19.8882,19.379,19.7591,3274692.0],["2009-09-15",19.8165,19.8165,19.3862,19.5009,5228768.0],["2009-09-16",19.5511,20.2827,19.544,20.2253,4391729.0],["2009-09-17",20.0819,20.3688,19.2714,19.3862,4745613.0],["2009-09-18",19.4794,19.6014,19.1137,19.2284,3575091.0],["2009-09-21",19.2427,19.2427,18.5686,18.6546,4425448.0],["2009-09-22",18.8052,19.2858,18.8052,18.8698,2958015.0],["2009-09-23",18.755,19.0491,18.461,18.5542,3883524.0],["2009-09-24",18.6116,18.8268,17.2991,17.3421,7851607.0],["2009-09-25",17.3708,17.3923,16.8903,16.9764,7419823.0],["2009-09-28",17.0983,17.7008,16.9549,17.4497,3901493.0],["2009-09-29",17.4426,18.9272,17.2704,18.7264,9861282.0],["2009-09-30",18.8053,18.8053,17.8083,18.0307,8099368.0],["2009-10-01",17.9733,18.2243,17.7796,18.2028,4875518.0],["2009-10-02",18.0594,18.21,17.543,17.6577,3879824.0],["2009-10-05",17.6219,18.253,17.5573,18.1239,3511777.0],["2009-10-06",18.253,18.6762,18.1669,18.6331,4288672.0],["2009-10-07",18.6403,18.7622,18.4395,18.7479,3886378.0],["2009-10-08",18.9989,19.6229,18.8196,19.587,5612564.0],["2009-10-09",19.544,19.8309,19.4077,19.5655,3953286.0],["2009-10-12",20.0891,20.3903,19.9958,20.3903,5631696.0],["2009-10-13",20.3903,20.4046,19.9815,20.3114,5841933.0],["2009-10-14",20.4548,21.0071,20.3401,20.9641,5186910.0],["2009-10-15",20.9784,21.2366,20.8063,21.2151,3562407.0],["2009-10-16",20.9282,21.2724,20.7417,21.2151,3714827.0],["2009-10-19",21.294,21.9251,21.086,21.9036,3531966.0],["2009-10-20",21.4948,22.0686,21.4948,21.8964,3754781.0],["2009-10-21",21.8964,22.0542,21.3442,21.4015,3259048.0],["2009-10-22",21.38,22.1116,21.1936,21.961,4867485.0],["2009-10-23",22.1331,22.1546,21.4518,21.8677,4194070.0],["2009-10-26",21.4446,22.1833,20.9999,21.1362,4407162.0],["2009-10-27",21.129,21.4804,20.505,20.8923,4619301.0],["2009-10-28",20.921,21.4661,20.8206,20.9569,4970860.0],["2009-10-29",21.1649,21.8175,20.7991,21.5809,4294063.0],["2009-10-30",21.4876,21.8247,20.627,20.6413,3805729.0],["2009-11-02",20.6987,20.8493,20.0891,20.4548,4848988.0],["2009-11-03",20.2325,20.6987,20.1966,20.6055,2930215.0],["2009-11-04",20.7274,20.9999,20.505,20.5552,1866239.0],["2009-11-05",20.7632,21.337,20.6987,21.129,3285262.0],["2009-11-06",21.086,21.1577,20.7345,21.0286,1828399.0],["2009-11-09",21.1649,21.8104,21.1147,21.7745,1718365.0],["2009-11-10",21.6884,21.7745,21.2509,21.3657,1906405.0],["2009-11-11",21.6239,21.7673,21.4087,21.7315,2456785.0],["2009-11-12",21.7315,22.2263,21.6526,22.0327,3630478.0],["2009-11-13",22.1474,22.377,21.9108,22.2765,4006241.0],["2009-11-16",22.3841,22.879,22.3841,22.8575,2541874.0],["2009-11-17",22.6567,22.8647,22.6567,22.8431,2712896.0],["2009-11-18",22.7714,22.8933,22.4989,22.8862,1961369.0],["2009-11-19",22.5921,22.8145,22.4415,22.7571,3165715.0],["2009-11-20",22.6567,22.8288,22.0614,22.2263,4161303.0],["2009-11-23",22.5912,22.6996,21.876,22.3528,2331002.0],["2009-11-24",22.3744,22.3961,22.0927,22.2805,2174778.0],["2009-11-25",22.1071,22.6201,22.1071,22.5623,2419050.0],["2009-11-27",21.8326,22.2227,21.7387,21.9988,1026030.0],["2009-11-30",21.9482,21.9771,21.3413,21.6448,3083163.0],["2009-12-01",21.8398,22.0566,21.7098,21.9049,2281957.0],["2009-12-02",21.7315,22.2589,21.7315,21.9193,1911162.0],["2009-12-03",21.9699,22.3456,21.7026,21.717,1475678.0],["2009-12-04",22.1288,23.0897,22.1288,23.068,4767070.0],["2009-12-07",22.9669,23.6026,22.9669,23.5232,2604237.0],["2009-12-08",23.1691,23.9133,23.1691,23.646,4909342.0],["2009-12-09",23.7327,23.8338,23.4581,23.7832,3217297.0],["2009-12-10",24.0144,24.3034,23.9422,24.2673,3434087.0],["2009-12-11",24.4118,25.416,24.4118,25.1559,6717552.0],["2009-12-14",25.4593,25.4593,24.6357,24.9753,2815108.0],["2009-12-15",24.7513,25.0259,24.7441,24.9608,3539047.0],["2009-12-16",25.0837,25.0981,24.838,24.903,2024261.0],["2009-12-17",24.6285,25.1342,24.419,24.8452,2340092.0],["2009-12-18",24.8669,25.0114,24.5129,24.7369,3057373.0],["2009-12-21",24.7007,25.1992,24.4479,24.5563,2515660.0],["2009-12-22",24.6791,24.7585,24.3034,24.3034,2274558.0],["2009-12-23",24.4407,24.643,24.2456,24.643,1431178.0],["2009-12-24",24.7441,24.8597,24.549,24.7947,468991.0],["2009-12-28",24.8019,24.9681,24.3179,24.4479,1067781.0],["2009-12-29",24.4696,24.5057,24.2095,24.2528,1369238.0],["2009-12-30",24.2456,24.643,24.2167,24.6357,1165765.0],["2009-12-31",24.7008,24.7658,24.2095,24.2095,662211.0],["2010-01-04",24.5057,24.5057,24.1156,24.2817,1661815.0],["2010-01-05",24.195,24.3034,24.0722,24.3034,1525674.0],["2010-01-06",24.13,24.2745,23.9855,24.0867,1404013.0],["2010-01-07",24.1011,24.6502,24.0289,24.6213,2125310.0],["2010-01-08",24.5201,24.6068,24.2817,24.5274,1136698.0],["2010-01-11",24.6791,24.6791,24.2456,24.3901,808605.0],["2010-01-12",24.1589,24.3106,23.9566,24.0216,2770820.0],["2010-01-13",24.0722,24.3612,23.9061,24.1156,2140319.0],["2010-01-14",24.1445,24.195,23.9855,24.0867,1803242.0],["2010-01-15",24.0794,24.3468,23.8699,24.0072,1793623.0],["2010-01-19",23.9422,24.2745,23.6893,24.1661,2021724.0],["2010-01-20",23.9133,24.3829,23.8772,24.3323,1763393.0],["2010-01-21",24.4045,24.6719,24.0216,24.0867,1537829.0],["2010-01-22",24.0,24.2239,23.8555,24.0289,2533840.0],["2010-01-25",24.2384,24.2384,23.9638,24.13,1929131.0],["2010-01-26",24.13,25.0114,23.6099,24.7297,2965414.0],["2010-01-27",25.2932,26.2829,25.2932,25.7989,4192696.0],["2010-01-28",25.7628,26.4924,25.5244,25.6905,4114161.0],["2010-01-29",25.7628,26.1095,25.481,25.6111,2887196.0],["2010-02-01",25.7483,25.9939,25.5099,25.6038,1904080.0],["2010-02-02",25.6255,25.8495,25.257,25.6833,2195706.0],["2010-02-03",25.5605,25.8856,25.4666,25.6833,1339959.0],["2010-02-04",25.5027,25.5027,24.8163,24.8308,1726081.0],["2010-02-05",24.8452,24.997,24.2023,24.7224,2398439.0],["2010-02-08",24.6141,24.6141,24.1878,24.3106,2077428.0],["2010-02-09",24.5996,24.8019,24.2817,24.5707,2328571.0],["2010-02-10",24.4407,24.6574,24.0794,24.2528,2442199.0],["2010-02-11",24.2312,24.708,24.0217,24.6141,1734537.0],["2010-02-12",24.5201,24.8308,24.1734,24.6863,2221814.0],["2010-02-16",24.8019,24.9897,24.6213,24.9247,1356448.0],["2010-02-17",25.0475,25.2787,24.903,25.1053,985547.0],["2010-02-18",25.1053,25.3365,24.9175,25.2932,1165660.0],["2010-02-19",25.2498,25.6183,24.9897,25.5243,1908308.0],["2010-02-22",25.6807,25.8989,25.1425,25.3098,1618478.0],["2010-02-23",25.2152,25.3753,24.9025,24.9462,1334885.0],["2010-02-24",25.0771,25.2007,24.8371,25.1643,1814023.0],["2010-02-25",24.648,24.8589,24.4225,24.8516,2359330.0],["2010-02-26",24.8298,25.048,24.7498,24.8734,1224957.0],["2010-03-01",24.8516,25.0916,24.7498,24.9607,1457392.0],["2010-03-02",24.9971,24.9971,24.8298,24.9607,1283832.0],["2010-03-03",24.9898,24.9971,24.7571,24.9389,1585711.0],["2010-03-04",24.888,25.1134,24.6116,25.0843,1500094.0],["2010-03-05",25.208,25.7026,25.208,25.6589,1471344.0],["2010-03-08",25.7025,25.8335,25.528,25.7971,1423779.0],["2010-03-09",25.7535,25.8407,25.528,25.6734,1506225.0],["2010-03-10",25.7462,25.8844,25.1934,25.4844,2203528.0],["2010-03-11",24.9316,25.528,24.888,25.528,1589517.0],["2010-03-12",25.688,25.688,25.2953,25.4916,1478532.0],["2010-03-15",25.4844,25.6662,25.0989,25.6662,1862434.0],["2010-03-16",25.6807,25.8625,25.5789,25.6953,1638033.0],["2010-03-17",25.7025,26.0371,25.608,26.0226,1547025.0],["2010-03-18",26.0226,26.5171,25.9353,26.2553,1959044.0],["2010-03-19",26.0153,26.5317,25.8989,26.0153,2135563.0],["2010-03-22",25.8989,26.2116,25.8189,26.1316,1160797.0],["2010-03-23",26.1026,26.2117,25.8916,26.2117,1032372.0],["2010-03-24",26.1316,26.4298,25.8989,26.088,1077294.0],["2010-03-25",26.2771,26.3717,25.9571,25.9716,1248951.0],["2010-03-26",26.0735,26.2553,25.7753,25.9062,1231088.0],["2010-03-29",25.9426,26.1898,25.848,25.9135,1224429.0],["2010-03-30",25.9571,26.2407,25.8844,26.0662,1193882.0],["2010-03-31",25.9425,26.1753,25.848,25.928,1434032.0],["2010-04-01",26.0735,26.2553,25.688,25.8916,1247260.0],["2010-04-05",25.8916,26.1316,25.8262,25.8989,1225380.0],["2010-04-06",25.7534,25.8771,25.688,25.8262,1408664.0],["2010-04-07",25.688,25.8553,25.4843,25.7389,1695428.0],["2010-04-08",25.608,25.8771,25.5498,25.7389,1292922.0],["2010-04-09",25.7898,26.0444,25.6734,26.0444,1566474.0],["2010-04-12",26.0589,26.2189,25.9789,26.2044,1685069.0],["2010-04-13",26.1535,26.4444,26.0735,26.4298,1979021.0],["2010-04-14",26.4444,26.8371,26.2698,26.7789,2310813.0],["2010-04-15",26.8008,26.8662,26.5389,26.5826,1742042.0],["2010-04-16",26.4662,26.6553,25.1862,25.2807,5378227.0],["2010-04-19",25.2153,25.5498,24.6843,25.1498,3712078.0],["2010-04-20",25.368,25.4116,24.9243,25.2589,2242003.0],["2010-04-21",25.2807,25.3389,24.8443,25.0407,3138867.0],["2010-04-22",24.7789,24.8661,24.1607,24.1679,4791487.0],["2010-04-23",24.2116,24.3571,23.9279,24.1825,3328070.0],["2010-04-26",24.2043,24.7861,24.1461,24.6407,2365777.0],["2010-04-27",24.5534,24.9898,24.2625,24.4734,4204852.0],["2010-04-28",24.4734,24.6771,24.037,24.1607,3673815.0],["2010-04-29",24.4007,24.8371,24.3716,24.8152,2904108.0],["2010-04-30",24.9171,25.3898,24.4007,24.5243,3677937.0],["2010-05-03",24.6552,24.7062,24.3789,24.5752,1855458.0],["2010-05-04",24.3061,24.3352,23.6007,23.7607,3132525.0],["2010-05-05",23.477,23.6807,23.0116,23.2079,3360732.0],["2010-05-06",23.0843,23.2443,20.9606,22.1024,5211539.0],["2010-05-07",22.1024,22.4152,21.557,22.0224,4979316.0],["2010-05-10",22.6697,22.6697,19.8333,21.2006,16537293.0],["2010-05-11",20.8951,22.1897,20.6769,21.8624,5486993.0],["2010-05-12",21.8843,21.8915,21.5061,21.7897,3514208.0],["2010-05-13",21.6442,21.8333,20.9097,21.2588,5922054.0],["2010-05-14",21.1279,21.2588,20.8079,21.077,3833316.0],["2010-05-17",21.1642,21.5279,20.9315,21.3824,4313934.0],["2010-05-18",21.557,21.5861,20.8515,21.0551,3678149.0],["2010-05-19",20.9969,21.3824,20.8006,21.2879,4302519.0],["2010-05-20",20.8951,21.0551,20.0806,20.4151,6444318.0],["2010-05-21",20.1242,20.6624,20.0515,20.6624,4313617.0],["2010-05-24",20.5781,20.9154,20.4241,20.7394,3636080.0],["2010-05-25",20.1747,20.6074,19.8154,20.5267,4043236.0],["2010-05-26",20.6294,21.1501,20.4461,20.5267,3549406.0],["2010-05-27",20.8861,21.0841,20.6514,20.9007,3279448.0],["2010-05-28",20.7321,20.7907,20.3141,20.3874,4091858.0],["2010-06-01",20.1674,20.3947,19.808,19.8154,3458293.0],["2010-06-02",19.8374,20.6221,19.764,20.5634,3487043.0],["2010-06-03",20.5267,20.5927,20.2554,20.5414,2733613.0],["2010-06-04",19.9474,20.4827,19.9474,20.05,3569489.0],["2010-06-07",20.1234,20.4534,20.0427,20.1307,4478509.0],["2010-06-08",20.2407,20.8934,19.7934,20.6881,5974375.0],["2010-06-09",20.7101,20.9887,20.3947,20.4754,4781340.0],["2010-06-10",20.7394,21.1868,20.7394,21.1648,2317578.0],["2010-06-11",20.9814,21.2014,20.8127,21.1721,1639936.0],["2010-06-14",21.3628,21.3848,21.0181,21.0327,1801974.0],["2010-06-15",21.2968,22.2648,21.2821,22.2355,4387818.0],["2010-06-16",22.0374,22.5801,21.9201,22.5655,5601572.0],["2010-06-17",22.5801,22.6241,21.8614,22.0008,4338457.0],["2010-06-18",22.0961,22.2794,21.9421,22.0741,2759616.0],["2010-06-21",22.3821,22.3821,21.8688,21.9788,1794152.0],["2010-06-22",22.0595,22.2208,21.7074,21.7954,2282063.0],["2010-06-23",21.8248,22.5508,21.7294,22.3308,4390038.0],["2010-06-24",22.2061,22.3308,22.0301,22.1841,5796588.0],["2010-06-25",22.1475,22.1841,21.5094,21.8101,6015387.0],["2010-06-28",21.8101,22.1915,21.6781,21.8908,2430572.0],["2010-06-29",21.5534,21.8321,21.3921,21.5534,3949058.0],["2010-06-30",21.5241,21.5241,20.5854,20.6367,5025718.0],["2010-07-01",20.6807,20.9594,20.2847,20.6294,2962348.0],["2010-07-02",20.6514,20.8641,20.2847,20.3874,1482125.0],["2010-07-06",20.5341,20.5634,20.094,20.314,3444552.0],["2010-07-07",20.292,20.6074,20.1087,20.3287,4487705.0],["2010-07-08",20.4901,21.6708,20.4534,21.6634,3577522.0],["2010-07-09",21.7001,21.7001,21.3994,21.6268,1572076.0],["2010-07-12",21.5314,21.9128,21.3994,21.8394,1821211.0],["2010-07-13",22.0594,22.6608,22.0008,22.4921,2171289.0],["2010-07-14",22.3455,22.4775,22.1841,22.2941,1493858.0],["2010-07-15",22.3235,22.4701,22.0374,22.4188,1548399.0],["2010-07-16",22.3455,22.3675,21.4434,21.5094,2089160.0],["2010-07-19",21.5388,21.8468,21.4288,21.7441,1381710.0],["2010-07-20",21.5021,21.8468,21.2748,21.8394,1608965.0],["2010-07-21",21.9421,21.9861,21.3334,21.4288,2219383.0],["2010-07-22",21.5534,22.5801,21.5534,22.5215,2292316.0],["2010-07-23",22.1841,22.7195,21.5461,21.7514,3424469.0],["2010-07-26",21.7514,22.6021,21.7074,22.4701,2421059.0],["2010-07-27",22.5948,22.6388,22.2721,22.4995,1606851.0],["2010-07-28",22.5068,22.5361,22.0815,22.1475,1248106.0],["2010-07-29",22.3015,22.6975,21.8834,22.0888,1503265.0],["2010-07-30",21.6854,22.6388,21.6048,22.5068,2105121.0],["2010-08-02",22.7341,22.9175,22.6241,22.8881,2622523.0],["2010-08-03",22.8661,22.8661,22.3308,22.3821,1470604.0],["2010-08-04",22.5141,22.6608,22.3675,22.5508,1192296.0],["2010-08-05",22.3895,22.7341,22.3748,22.5801,1306663.0],["2010-08-06",22.3235,22.5141,22.1841,22.4261,2482682.0],["2010-08-09",22.5508,22.9468,22.5215,22.8221,1934416.0],["2010-08-10",22.6241,22.8441,22.3748,22.8001,1314802.0],["2010-08-11",22.4848,22.5068,22.0008,22.0301,1982826.0],["2010-08-12",21.7588,21.7661,21.2894,21.5241,1745107.0],["2010-08-13",21.4141,21.4728,21.2747,21.2894,1257090.0],["2010-08-16",21.1574,21.2381,20.9594,21.0181,2048994.0],["2010-08-17",21.2014,21.4361,21.1428,21.3041,2746720.0],["2010-08-18",21.2381,21.6634,21.1428,21.4434,1188279.0],["2010-08-19",21.3114,21.3554,20.9227,21.0987,1714243.0],["2010-08-20",20.9374,21.0327,20.3507,20.6661,2735199.0],["2010-08-23",20.7761,20.7761,20.3507,20.5194,1887379.0],["2010-08-24",20.1607,20.8115,20.0276,20.6562,3833845.0],["2010-08-25",20.5749,20.8189,20.353,20.6118,3111914.0],["2010-08-26",20.6636,20.8337,20.5823,20.6044,2001324.0],["2010-08-27",20.745,20.9964,20.4269,20.9668,1872581.0],["2010-08-30",20.9594,21.1369,20.4417,20.4417,1756628.0],["2010-08-31",20.4639,20.7302,20.3086,20.4491,3001457.0],["2010-09-01",20.7967,21.1591,20.4565,21.0778,1798063.0],["2010-09-02",21.1813,21.7064,21.0704,21.7064,1448619.0],["2010-09-03",21.8469,22.0762,21.7286,21.9505,1330235.0],["2010-09-07",21.8321,21.8839,21.4106,21.4697,1082897.0],["2010-09-08",21.4919,21.8321,21.4919,21.5363,1238698.0],["2010-09-09",21.7434,21.8765,21.5881,21.7286,961236.0],["2010-09-10",21.7877,22.4903,21.7656,22.3646,2039270.0],["2010-09-13",22.6013,22.7418,22.3129,22.5199,1401899.0],["2010-09-14",22.5421,22.6531,22.372,22.5273,1005841.0],["2010-09-15",22.4682,22.5199,22.2611,22.4016,1562035.0],["2010-09-16",22.2315,22.5273,22.0466,22.5051,1243138.0],["2010-09-17",22.5717,22.8527,22.4312,22.5939,2569250.0],["2010-09-20",22.6974,23.2373,22.6752,23.1855,1172953.0],["2010-09-21",23.1929,23.7106,23.1338,23.5257,1875118.0],["2010-09-22",23.6293,23.7476,23.3556,23.6811,2314724.0],["2010-09-23",23.5184,24.0878,23.3261,23.7254,1739399.0],["2010-09-24",24.0213,24.5685,23.9547,24.539,1702933.0],["2010-09-27",24.5981,24.6351,24.1692,24.2875,911345.0],["2010-09-28",24.4354,24.5168,24.0434,24.4132,1702721.0],["2010-09-29",24.3319,24.6499,24.2579,24.4872,1963166.0],["2010-09-30",24.5611,24.9975,24.2727,24.4502,2351402.0],["2010-10-01",24.6129,24.6647,24.3393,24.3984,1443968.0],["2010-10-04",24.4132,24.539,24.184,24.3836,1337528.0],["2010-10-05",24.6351,24.9753,24.5833,24.8792,1521763.0],["2010-10-06",24.8126,24.8866,24.5685,24.8718,1347041.0],["2010-10-07",25.0123,25.1158,24.8866,24.9901,1522714.0],["2010-10-08",24.9087,25.5004,24.8792,25.3895,1652197.0],["2010-10-11",25.3599,25.5818,25.2194,25.5522,1384353.0],["2010-10-12",25.5004,25.7371,25.3821,25.6853,1721959.0],["2010-10-13",25.8406,26.1734,25.6853,26.1364,1982721.0],["2010-10-14",26.1142,26.1956,25.9663,26.1586,2366729.0],["2010-10-15",26.3953,26.4988,26.166,26.2843,1973525.0],["2010-10-18",26.2252,26.3139,25.9885,26.2696,1034803.0],["2010-10-19",25.9441,26.2252,25.7075,25.8776,1817723.0],["2010-10-20",25.9737,26.7799,25.9367,26.6467,1632959.0],["2010-10-21",26.839,27.0609,26.5876,26.8686,1937481.0],["2010-10-22",26.8686,26.9943,26.7133,26.9204,1066302.0],["2010-10-25",27.0313,27.2236,26.8908,27.0387,1631691.0],["2010-10-26",26.7503,28.0519,26.6246,27.6008,2670088.0],["2010-10-27",27.3123,27.6599,27.0387,27.623,1481174.0],["2010-10-28",27.7709,28.1259,27.6895,27.7561,1493118.0],["2010-10-29",27.7857,28.7397,27.7265,27.8448,3359252.0],["2010-11-01",28.0445,28.688,27.5712,27.8005,2286608.0],["2010-11-02",28.0593,28.4217,27.9558,28.0963,2118545.0],["2010-11-03",28.0963,28.2516,27.6304,27.978,1609071.0],["2010-11-04",28.296,28.7545,28.2812,28.7249,1832098.0],["2010-11-05",28.7249,29.1761,28.6288,29.0725,1662661.0],["2010-11-08",28.969,28.969,28.3034,28.577,1283727.0],["2010-11-09",28.6066,28.6806,27.9558,28.0815,1960735.0],["2010-11-10",28.1037,28.1777,27.6821,27.8153,2757185.0],["2010-11-11",27.6304,27.8153,27.3271,27.4972,2782975.0],["2010-11-12",27.2976,27.623,27.0461,27.0683,2151629.0],["2010-11-15",27.1792,27.3641,26.9648,26.9869,2578657.0],["2010-11-16",26.7725,26.876,26.0995,26.3361,3119101.0],["2010-11-17",26.3213,26.447,26.0477,26.129,2291787.0],["2010-11-18",26.3287,26.3287,25.9663,26.0181,3317500.0],["2010-11-19",25.9663,25.9959,25.7593,25.9811,3251226.0],["2010-11-22",25.885,25.9663,25.6409,25.8924,2104698.0],["2010-11-23",25.7695,25.8216,25.4047,25.4196,2969007.0],["2010-11-24",25.4419,25.9706,25.3451,25.8068,2865950.0],["2010-11-26",25.4345,25.8663,25.3972,25.5462,1361945.0],["2010-11-29",25.3526,25.7472,25.1664,25.6057,3049128.0],["2010-11-30",25.3228,25.7919,25.2334,25.6802,5521134.0],["2010-12-01",26.0301,26.3056,25.8886,26.0822,2956429.0],["2010-12-02",26.0525,26.6183,26.0525,26.5439,2668397.0],["2010-12-03",26.4322,26.6258,26.2609,26.5737,3931406.0],["2010-12-06",26.5588,26.7151,26.4099,26.6481,2872292.0],["2010-12-07",26.864,26.931,26.6779,26.7375,5293879.0],["2010-12-08",26.8045,27.0651,26.6779,26.797,2990993.0],["2010-12-09",27.5118,27.6905,26.7747,26.8417,2274770.0],["2010-12-10",26.8194,26.9534,26.6853,26.7896,2073411.0],["2010-12-13",26.8789,27.214,26.7747,26.9236,2199617.0],["2010-12-14",26.9459,27.2065,26.8864,26.9608,2941525.0],["2010-12-15",26.8938,27.1991,26.8864,27.1023,2199089.0],["2010-12-16",27.1023,27.2661,27.0204,27.2214,1462465.0],["2010-12-17",27.1991,27.2587,26.931,27.0278,3019321.0],["2010-12-20",27.214,27.214,26.9385,26.9832,2011154.0],["2010-12-21",27.1172,27.1172,26.7821,26.8491,2377616.0],["2010-12-22",26.9087,27.0651,26.7672,27.0204,1965914.0],["2010-12-23",26.9459,27.0204,26.8566,26.9981,950349.0],["2010-12-27",26.8938,27.0427,26.8045,26.9757,724679.0],["2010-12-28",26.998,27.0204,26.7896,27.0129,915045.0],["2010-12-29",27.0576,27.348,27.0278,27.2959,1623024.0],["2010-12-30",27.214,27.2289,26.9906,27.08,1299370.0],["2010-12-31",27.0576,27.2363,26.9608,27.1097,746771.0],["2011-01-03",27.2884,27.3629,27.1246,27.2289,1443651.0],["2011-01-04",27.1916,27.5044,27.1544,27.4299,1314908.0],["2011-01-05",27.3257,27.9213,27.2884,27.9213,1556961.0],["2011-01-06",27.8915,28.3383,27.8618,28.1819,2739110.0],["2011-01-07",28.1745,28.4053,27.698,28.1,1579792.0],["2011-01-10",28.0256,28.1298,27.7277,28.0702,1466165.0],["2011-01-11",28.2191,28.2191,27.7203,27.8841,1946994.0],["2011-01-12",28.0851,28.2117,27.8841,27.9883,1562563.0],["2011-01-13",27.9958,27.9958,27.6682,27.7947,1265546.0],["2011-01-14",27.698,27.9958,27.6458,27.9213,988929.0],["2011-01-18",27.9809,28.3011,27.8469,28.2713,1010915.0],["2011-01-19",28.2192,28.3457,27.8096,27.9288,1061334.0],["2011-01-20",27.832,28.0851,27.7799,28.0107,1181303.0],["2011-01-21",28.1819,28.2266,27.9511,28.0256,1126551.0],["2011-01-24",28.1223,28.7999,28.0479,28.6882,1548928.0],["2011-01-25",28.6733,28.6733,28.1745,28.5989,1117038.0],["2011-01-26",28.718,29.336,28.6957,28.9935,1925537.0],["2011-01-27",29.1424,29.1424,28.6659,29.0307,1006264.0],["2011-01-28",29.2318,29.3732,28.2787,28.4946,1662133.0],["2011-01-31",28.6287,29.0382,28.3234,29.0233,2219489.0],["2011-02-01",29.1126,29.2541,27.1767,27.4895,5472406.0],["2011-02-02",27.1246,27.5416,26.9534,27.3629,2751265.0],["2011-02-03",27.3406,27.5863,27.1395,27.5193,2565128.0],["2011-02-04",27.5863,27.5863,27.1023,27.2363,2474331.0],["2011-02-07",27.3331,27.6831,27.2289,27.415,1528105.0],["2011-02-08",27.4001,27.7352,27.3555,27.6458,1888225.0],["2011-02-09",27.4597,27.7947,27.3852,27.698,1444073.0],["2011-02-10",27.5788,27.9213,27.5341,27.7277,1218087.0],["2011-02-11",27.5863,28.167,27.4671,27.8841,1317022.0],["2011-02-14",27.8543,28.2638,27.6458,28.2415,1510136.0],["2011-02-15",28.0628,28.2117,27.8469,28.1075,1296305.0],["2011-02-16",28.1521,28.4351,28.033,28.3457,1064505.0],["2011-02-17",28.234,28.5617,28.1075,28.4649,1495972.0],["2011-02-18",28.517,28.9488,28.3681,28.9265,1737602.0],["2011-02-22",28.6942,28.8366,28.327,28.5068,1482337.0],["2011-02-23",28.5368,28.6267,27.9598,28.1771,1710226.0],["2011-02-24",28.1097,28.4019,27.9748,28.2221,1547342.0],["2011-02-25",28.3644,28.5518,28.1996,28.5293,754170.0],["2011-02-28",28.5593,29.0239,28.4844,28.9865,1237007.0],["2011-03-01",28.964,28.9864,28.2071,28.2071,1342919.0],["2011-03-02",28.1097,28.6267,27.9673,28.5443,1241024.0],["2011-03-03",28.7391,29.2038,28.7167,29.1963,1387101.0],["2011-03-04",29.1138,29.1663,28.3495,28.5743,1629154.0],["2011-03-07",28.5293,28.874,28.1246,28.1321,1673654.0],["2011-03-08",28.2371,28.6118,28.1022,28.3869,1305924.0],["2011-03-09",28.4169,28.6492,28.297,28.5743,1004361.0],["2011-03-10",28.3495,28.4769,27.9523,28.1546,1616999.0],["2011-03-11",28.1022,28.2446,27.9223,28.1321,1576516.0],["2011-03-14",27.9223,27.9748,27.4427,27.7799,3724762.0],["2011-03-15",27.1729,27.8624,27.1729,27.7425,1992022.0],["2011-03-16",27.5851,27.7649,27.3378,27.3528,3455333.0],["2011-03-17",27.7275,28.1022,27.645,27.9073,1881777.0],["2011-03-18",28.282,28.4769,28.1696,28.4394,2164313.0],["2011-03-21",28.6118,29.2188,28.5818,29.1513,1986314.0],["2011-03-22",29.0764,29.2262,28.8141,28.889,1322624.0],["2011-03-23",28.874,29.0164,28.6717,28.9565,1179084.0],["2011-03-24",29.0464,29.0914,28.6567,28.889,939990.0],["2011-03-25",28.9789,29.0913,28.7841,28.874,1007850.0],["2011-03-28",28.8516,29.0914,28.8516,28.904,1386784.0],["2011-03-29",28.919,30.0955,28.874,30.0131,4437603.0],["2011-03-30",30.1105,30.3953,29.7958,30.0581,2671356.0],["2011-03-31",30.0281,30.163,29.4661,29.526,3980873.0],["2011-04-01",29.6234,29.7208,29.2787,29.3686,1953230.0],["2011-04-04",29.4361,29.541,29.2637,29.3312,1541212.0],["2011-04-05",29.2188,29.5635,28.934,29.3611,1685281.0],["2011-04-06",29.4511,29.7208,29.3761,29.6609,1191028.0],["2011-04-07",29.6384,29.7433,29.3911,29.556,956479.0],["2011-04-08",29.5934,29.6609,29.1363,29.2038,1060594.0],["2011-04-11",29.2487,29.3461,29.0239,29.3012,1412363.0],["2011-04-12",29.0989,29.4361,29.0089,29.2188,1270091.0],["2011-04-13",29.3162,29.4436,29.1663,29.3461,1046007.0],["2011-04-14",29.1513,29.1588,28.7391,28.949,1458026.0],["2011-04-15",29.1288,29.5335,28.5443,29.4586,1827342.0],["2011-04-18",29.2562,29.2562,28.8441,29.1288,1271254.0],["2011-04-19",29.1588,29.4511,29.0239,29.3162,1074441.0],["2011-04-20",29.5935,29.7508,29.4361,29.4885,1092304.0],["2011-04-21",29.6009,29.9307,29.4735,29.8258,937242.0],["2011-04-25",29.7283,29.7508,29.3686,29.6684,1088816.0],["2011-04-26",29.7283,29.8033,28.6642,29.3387,3171000.0],["2011-04-27",29.3461,29.6684,29.0014,29.2937,3447300.0],["2011-04-28",29.2937,30.2004,29.2937,30.133,2920702.0],["2011-04-29",30.0806,30.4628,30.0806,30.3279,2677910.0],["2011-05-02",30.5527,30.5527,30.2079,30.2604,1458343.0],["2011-05-03",30.2379,30.5002,30.1105,30.2754,1506648.0],["2011-05-04",30.2979,30.5527,29.9831,30.5452,2386706.0],["2011-05-05",30.3953,30.7325,30.1405,30.5677,2020984.0],["2011-05-06",30.7775,31.1447,30.74,30.7925,1689615.0],["2011-05-09",30.8374,31.2871,30.7026,31.1747,1420185.0],["2011-05-10",31.317,31.7592,31.1372,31.4669,2146661.0],["2011-05-11",31.3021,31.4444,30.9648,31.1672,1319559.0],["2011-05-12",31.1372,31.6243,30.9424,31.6168,1691200.0],["2011-05-13",31.6393,31.7067,31.3395,31.5344,1174644.0],["2011-05-16",31.392,31.8491,31.3695,31.6693,1784110.0],["2011-05-17",31.5793,31.8416,31.4594,31.8416,1483605.0],["2011-05-18",31.8416,32.4411,31.7742,32.3887,1695957.0],["2011-05-19",32.5161,32.5535,32.2163,32.4186,1297150.0],["2011-05-20",32.4561,32.5985,31.7742,32.0739,1897844.0],["2011-05-23",31.8566,31.9315,31.6168,31.7292,1528528.0],["2011-05-24",31.8197,31.9403,31.6011,31.7292,2173615.0],["2011-05-25",31.6915,32.0609,31.5332,31.8498,2298764.0],["2011-05-26",31.7292,31.9855,31.6011,31.7368,2444630.0],["2011-05-27",31.88,32.0684,31.797,31.8121,1525145.0],["2011-05-31",32.1137,32.2494,31.9177,32.0157,2031237.0],["2011-06-01",31.8951,31.9403,31.0131,31.0357,2698944.0],["2011-06-02",31.096,31.4578,30.9075,31.1488,1763816.0],["2011-06-03",30.8774,31.2317,30.7794,31.0432,2480885.0],["2011-06-06",31.0206,31.1035,30.8774,30.9377,1952279.0],["2011-06-07",30.9829,31.5709,30.9829,31.3221,2409009.0],["2011-06-08",31.2091,31.2091,30.7115,30.7944,2785195.0],["2011-06-09",30.8623,31.2995,30.7341,31.194,1834212.0],["2011-06-10",31.0357,31.1261,30.7115,30.7869,1904503.0],["2011-06-13",30.8548,30.9829,30.6286,30.7191,1413526.0],["2011-06-14",31.1864,31.586,30.9603,31.5031,1980078.0],["2011-06-15",31.1789,31.4126,30.9528,30.9829,1945303.0],["2011-06-16",30.9829,31.1261,30.6361,30.9678,1785590.0],["2011-06-17",31.0281,31.1488,29.4375,29.8597,5454543.0],["2011-06-20",29.8823,30.3497,29.7315,30.2818,2156280.0],["2011-06-21",30.3421,30.7115,30.1989,30.6512,1828821.0],["2011-06-22",30.6211,30.7492,30.3798,30.3798,1388158.0],["2011-06-23",30.0783,30.2442,29.626,30.2065,2907490.0],["2011-06-24",30.1612,30.2668,29.7466,29.7843,2408903.0],["2011-06-27",29.8295,30.4175,29.7541,30.2441,2013585.0],["2011-06-28",30.2969,30.5984,30.2366,30.5758,1347781.0],["2011-06-29",30.7492,31.2392,30.5381,31.1337,1845311.0],["2011-06-30",31.292,31.6463,31.2618,31.5935,1942026.0],["2011-07-01",31.6387,32.0006,31.3297,31.9629,1491956.0],["2011-07-05",31.8197,32.0911,31.684,31.8951,1360465.0],["2011-07-06",31.88,32.2041,31.8046,32.2041,1537935.0],["2011-07-07",32.2644,32.5961,32.2644,32.4454,1882728.0],["2011-07-08",32.0458,32.0458,31.6237,31.9478,1576833.0],["2011-07-11",31.6161,31.782,31.3825,31.5106,1510030.0],["2011-07-12",31.5935,31.7141,31.4201,31.4729,1283727.0],["2011-07-13",32.3172,32.4981,32.0383,32.076,1499672.0],["2011-07-14",32.1815,32.4303,31.7744,31.8574,1532439.0],["2011-07-15",31.9554,31.9554,31.5935,31.9177,1515949.0],["2011-07-18",31.8197,31.8498,31.1789,31.7744,1842562.0],["2011-07-19",31.9327,32.6414,31.9327,32.4906,2381844.0],["2011-07-20",32.3549,32.6338,32.3549,32.4454,1688029.0],["2011-07-21",32.7921,33.8174,32.5509,33.3575,2489024.0],["2011-07-22",33.2671,33.3877,33.0032,33.1087,937348.0],["2011-07-25",32.6564,33.267,32.5358,33.0937,1274108.0],["2011-07-26",33.0937,33.4027,32.9203,33.1389,1640570.0],["2011-07-27",33.2143,33.3349,32.468,32.468,2343898.0],["2011-07-28",32.468,33.2067,32.1287,32.1513,2262086.0],["2011-07-29",31.8046,32.0684,31.2844,31.3598,2619140.0],["2011-08-01",31.586,31.7443,30.7869,31.2166,2122456.0],["2011-08-02",32.566,34.2772,32.2267,33.4932,10085894.0],["2011-08-03",33.4555,33.6967,32.5358,33.659,5084699.0],["2011-08-04",33.1163,33.5912,32.5509,32.566,4413398.0],["2011-08-05",32.9806,33.0183,30.312,31.4503,7109276.0],["2011-08-08",30.5231,30.5306,28.5555,28.7365,7838818.0],["2011-08-09",28.156,28.6083,26.588,28.3143,11725301.0],["2011-08-10",27.8394,27.8394,26.6031,26.6483,7717791.0],["2011-08-11",26.686,28.2163,26.3468,27.8318,5580960.0],["2011-08-12",28.1635,28.7591,27.5077,28.4726,4684730.0],["2011-08-15",28.646,29.4828,28.6234,29.3998,2854640.0],["2011-08-16",29.0531,29.4451,28.3143,29.2566,3175757.0],["2011-08-17",29.3471,30.3271,29.1661,30.1914,5901231.0],["2011-08-18",29.1511,29.2868,27.6962,28.0052,6371279.0],["2011-08-19",27.6208,28.6837,27.4625,27.8922,3612192.0],["2011-08-22",28.45,28.5103,27.8319,27.9223,3234314.0],["2011-08-23",28.1032,29.1662,27.764,29.1662,3656269.0],["2011-08-24",29.2268,31.3817,29.1358,31.3362,5704206.0],["2011-08-25",31.3741,31.9432,30.3953,30.5774,3296149.0],["2011-08-26",30.5091,31.0478,29.7656,30.7974,2227416.0],["2011-08-29",31.0782,32.1935,30.9795,32.1101,2286291.0],["2011-08-30",31.9128,32.2391,31.6396,32.019,1884842.0],["2011-08-31",32.1708,32.5426,31.6245,31.9507,2200463.0],["2011-09-01",32.0721,32.4515,31.4651,31.5258,1698282.0],["2011-09-02",30.8278,31.2451,30.676,30.8202,1403062.0],["2011-09-06",30.5015,30.6002,29.5759,30.4257,1577361.0],["2011-09-07",30.8581,31.3134,30.805,31.192,1809795.0],["2011-09-08",30.8961,31.3589,30.456,30.6836,2876414.0],["2011-09-09",30.3043,30.5395,29.3482,29.3786,2646200.0],["2011-09-12",30.1904,30.6836,29.6593,30.5471,4695088.0],["2011-09-13",30.8126,31.5486,30.6988,31.4879,4440246.0],["2011-09-14",31.6093,33.3013,31.5941,32.9675,4539815.0],["2011-09-15",33.4075,33.9766,33.0661,33.8097,3184107.0],["2011-09-16",33.969,34.6367,33.9387,34.3636,4184134.0],["2011-09-19",33.749,34.7581,33.4379,34.4774,3025134.0],["2011-09-20",34.5001,35.6534,34.2725,34.3332,3915339.0],["2011-09-21",34.356,34.3863,32.8537,32.8916,3315703.0],["2011-09-22",31.8294,32.5729,31.6776,32.3529,3494548.0],["2011-09-23",32.1784,32.7247,31.8824,32.5729,3086757.0],["2011-09-26",32.5426,32.8233,31.4879,32.7778,2789952.0],["2011-09-27",33.104,33.8097,32.9068,33.1116,2821239.0],["2011-09-28",33.0964,33.582,32.6564,32.7019,2208707.0],["2011-09-29",33.1951,33.233,31.7914,32.1025,3146161.0],["2011-09-30",31.0251,31.7307,30.7671,31.1085,3875596.0],["2011-10-03",30.972,31.7686,30.1677,30.3043,2008089.0],["2011-10-04",29.6214,31.192,29.3483,31.1844,2325400.0],["2011-10-05",31.3741,31.4424,30.4484,31.0175,3557016.0],["2011-10-06",31.0327,31.8142,30.6912,31.8066,1756628.0],["2011-10-07",31.8976,32.2846,31.4727,31.7383,2187990.0],["2011-10-10",32.2846,32.8916,32.186,32.8764,1368604.0],["2011-10-11",32.8157,33.2558,32.6943,33.1647,1375263.0],["2011-10-12",33.3468,33.8248,33.1875,33.5593,2022992.0],["2011-10-13",33.1799,33.6959,33.0965,33.5517,977831.0],["2011-10-14",33.9083,34.2573,33.5593,34.1207,1767093.0],["2011-10-17",33.749,33.8628,33.1571,33.2482,1162066.0],["2011-10-18",33.2406,33.8248,32.7247,33.5669,1862011.0],["2011-10-19",33.5896,33.7262,32.4591,32.6791,2128798.0],["2011-10-20",32.2239,32.755,31.6624,32.5577,2780967.0],["2011-10-21",32.8157,34.2953,32.8157,33.8552,2868592.0],["2011-10-24",34.1359,34.2118,33.9007,33.9159,2662900.0],["2011-10-25",33.8021,33.8172,32.7778,32.8005,2842273.0],["2011-10-26",33.1875,33.3772,32.5805,32.8613,2784138.0],["2011-10-27",33.7262,34.0221,32.8688,33.62,5090301.0],["2011-10-28",33.6124,33.711,32.8461,32.8992,2374656.0],["2011-10-31",32.5426,32.8157,32.2391,32.2467,3240128.0],["2011-11-01",31.2299,31.9432,31.0706,31.6245,2573795.0],["2011-11-02",32.0873,32.2998,31.6245,31.8597,2447906.0],["2011-11-03",32.186,32.2618,31.7383,31.9052,2258809.0],["2011-11-04",31.6624,32.2922,31.541,32.2391,1754092.0],["2011-11-07",32.3453,32.3453,31.9963,32.2922,2055442.0],["2011-11-08",32.3984,33.0282,32.148,32.8081,2465981.0],["2011-11-09",31.9356,32.1556,31.5941,31.7307,2497057.0],["2011-11-10",32.057,32.626,31.9356,32.0949,1983778.0],["2011-11-11",32.5805,33.0206,32.406,32.793,1343341.0],["2011-11-14",32.4212,32.6412,32.2163,32.3149,1844888.0],["2011-11-15",32.1708,33.4227,32.1328,33.2178,1793095.0],["2011-11-16",32.7778,33.6503,32.6108,32.9371,1978281.0],["2011-11-17",32.8157,33.1875,32.3681,32.5198,1921626.0],["2011-11-18",32.6488,32.9447,32.3681,32.7474,1824805.0],["2011-11-21",32.4667,33.1875,32.1177,32.9675,2830857.0],["2011-11-22",32.9675,33.3923,32.6412,33.1496,2190210.0],["2011-11-23",32.7527,32.8214,31.0586,31.0586,2162094.0],["2011-11-25",30.9518,31.4478,30.906,30.9365,633883.0],["2011-11-28",31.3639,31.8141,31.3105,31.4402,2685731.0],["2011-11-29",31.4554,31.7836,31.3486,31.3562,1400842.0],["2011-11-30",32.3941,32.9588,32.0049,32.5848,2971861.0],["2011-12-01",32.4322,32.9359,32.3865,32.6612,1203500.0],["2011-12-02",32.9206,33.2335,32.8443,32.9817,1298842.0],["2011-12-05",33.348,33.8822,33.0046,33.1725,1259627.0],["2011-12-06",33.2411,33.3861,32.4322,32.623,1377377.0],["2011-12-07",32.3254,32.3941,31.9744,32.1575,1860320.0],["2011-12-08",32.0507,32.6001,31.9667,31.9667,4730498.0],["2011-12-09",32.188,33.2106,32.0965,32.974,1948685.0],["2011-12-12",32.9206,33.2564,32.5391,33.1419,1808950.0],["2011-12-13",33.2869,33.5998,32.2567,32.4628,2300032.0],["2011-12-14",32.3025,32.562,32.1346,32.2643,1859052.0],["2011-12-15",32.5009,32.7146,32.3407,32.4093,1812015.0],["2011-12-16",32.6917,32.8596,32.4093,32.623,3384831.0],["2011-12-19",32.4551,32.7756,32.1575,32.2567,1757474.0],["2011-12-20",32.8291,33.2717,32.768,33.1572,1928391.0],["2011-12-21",33.119,33.4243,32.9817,33.3174,2192958.0],["2011-12-22",33.4472,33.9356,33.4243,33.8516,1164708.0],["2011-12-23",33.9203,34.4926,33.8745,34.4545,1110590.0],["2011-12-27",34.1416,34.92,33.9813,34.775,1099597.0],["2011-12-28",34.6453,34.7445,33.9127,33.9813,1004890.0],["2011-12-29",34.1034,34.6682,34.1034,34.6071,1118200.0],["2011-12-30",34.5689,34.9276,34.3018,34.3171,1091458.0],["2012-01-03",34.8208,35.3015,34.7979,34.8513,1634016.0],["2012-01-04",34.7063,34.8284,34.2866,34.4621,1070001.0],["2012-01-05",34.3629,35.1031,34.1721,35.0573,1222103.0],["2012-01-06",34.9505,35.1489,34.6605,35.1108,1432129.0],["2012-01-09",35.1108,35.4847,35.1031,35.3015,1212696.0],["2012-01-10",35.1718,36.5149,35.0802,36.4386,2641020.0],["2012-01-11",36.2707,36.3012,35.2939,35.3702,1572816.0],["2012-01-12",35.3778,35.5686,34.8055,35.1184,1403696.0],["2012-01-13",34.9505,35.2023,34.8284,35.1718,1162489.0],["2012-01-17",35.3626,35.6373,34.5918,34.6376,1936530.0],["2012-01-18",34.5995,35.1489,34.4087,35.1336,1581061.0],["2012-01-19",35.2176,35.6068,34.6147,35.4007,2863730.0],["2012-01-20",35.4847,35.6678,35.1642,35.3015,1571970.0],["2012-01-23",35.3778,35.7289,35.0878,35.3778,828794.0],["2012-01-24",35.1489,35.5839,34.981,35.5076,1104142.0],["2012-01-25",35.4313,36.2478,35.271,36.1638,1427690.0],["2012-01-26",36.2096,36.3241,35.6373,35.7518,1366807.0],["2012-01-27",35.5457,36.1638,35.3702,35.7899,1811804.0],["2012-01-30",35.4542,35.6755,35.1184,35.3397,2194861.0],["2012-01-31",36.1791,36.286,34.0882,35.1031,4126634.0],["2012-02-01",35.3473,35.3473,34.7979,34.9581,2467672.0],["2012-02-02",35.0344,35.2176,34.9047,35.1108,1892136.0],["2012-02-03",35.3015,35.5305,35.1489,35.4007,2207227.0],["2012-02-06",35.1565,35.2786,35.0039,35.065,1480751.0],["2012-02-07",34.9505,35.1565,34.4468,35.065,2316521.0],["2012-02-08",35.0421,35.2023,34.7368,35.065,1501786.0],["2012-02-09",34.9887,35.1947,34.7292,34.8971,2380681.0],["2012-02-10",34.5918,34.7902,34.5308,34.7368,1109744.0],["2012-02-13",35.0192,35.2786,34.8131,35.0192,1077823.0],["2012-02-14",34.5079,34.9581,34.3324,34.7216,1612771.0],["2012-02-15",34.8589,34.9047,34.4163,34.775,2053857.0],["2012-02-16",34.7139,35.4236,34.6758,35.21,1816032.0],["2012-02-17",35.3092,35.3626,34.8055,35.0802,3560293.0],["2012-02-21",35.1031,35.1337,34.6682,34.8589,1608648.0],["2012-02-22",34.7216,35.1031,34.7216,34.8971,3466960.0],["2012-02-23",34.993,35.3,34.6784,35.2769,1960946.0],["2012-02-24",35.2923,35.5378,35.2002,35.323,2429409.0],["2012-02-27",35.2002,35.9446,34.9546,35.8371,2312293.0],["2012-02-28",35.8832,36.052,35.5609,35.9215,2513123.0],["2012-02-29",35.8832,35.9369,35.3307,35.7144,3357243.0],["2012-03-01",35.745,35.9139,35.4534,35.7297,2126261.0],["2012-03-02",35.6223,35.699,35.3844,35.4765,948129.0],["2012-03-05",35.3614,35.7604,35.3076,35.5992,1667735.0],["2012-03-06",35.3307,35.4765,35.0697,35.1081,1354546.0],["2012-03-07",35.1849,35.2693,34.9777,35.1542,1539626.0],["2012-03-08",35.3153,35.6606,35.2079,35.5532,1350635.0],["2012-03-09",35.6376,35.9062,35.5686,35.7604,1280450.0],["2012-03-12",35.7834,35.9676,35.5762,35.9215,1105305.0],["2012-03-13",36.0674,36.2362,35.699,36.2208,3307987.0],["2012-03-14",36.2592,36.3973,35.8678,35.9369,1697648.0],["2012-03-15",36.0597,36.0904,35.8141,36.0827,1614990.0],["2012-03-16",36.0367,36.5508,35.9062,36.4817,2695244.0],["2012-03-19",36.1518,36.3743,36.0827,36.2592,2375290.0],["2012-03-20",36.1441,36.3129,35.8448,36.2822,1809795.0],["2012-03-21",36.2822,36.359,36.1287,36.1825,1591419.0],["2012-03-22",36.1825,36.1978,35.4304,35.6146,2175729.0],["2012-03-23",35.7374,36.2669,35.6376,36.2055,1287532.0],["2012-03-26",36.3666,36.5815,36.2822,36.3052,2188730.0],["2012-03-27",36.451,36.5969,36.1057,36.4587,1432341.0],["2012-03-28",36.4511,36.5278,36.075,36.1901,1452001.0],["2012-03-29",35.9292,36.5508,35.9139,36.5124,1595013.0],["2012-03-30",36.6582,37.2952,36.5661,37.1954,5762870.0],["2012-04-02",37.111,37.395,36.9806,37.3566,1826179.0],["2012-04-03",37.2338,37.6558,37.2338,37.464,1711283.0],["2012-04-04",37.2875,37.6175,37.2184,37.4103,2125733.0],["2012-04-05",37.2491,37.6021,37.2491,37.5945,1904080.0],["2012-04-09",37.2108,37.4103,36.9806,37.3642,1857678.0],["2012-04-10",37.3566,37.5254,36.7043,36.7196,3380075.0],["2012-04-11",36.9959,37.134,36.7657,37.0573,1979021.0],["2012-04-12",37.0573,37.6405,36.9575,37.6251,1917187.0],["2012-04-13",37.4563,37.5407,37.1877,37.2722,1402639.0],["2012-04-16",37.4026,37.487,36.9882,37.0573,1318608.0],["2012-04-17",37.4487,37.794,37.2645,37.6175,1711917.0],["2012-04-18",37.3949,38.1316,37.3566,38.0702,2181225.0],["2012-04-19",38.0395,38.1086,37.51,37.8093,1665304.0],["2012-04-20",37.8861,38.3695,37.794,38.0088,1942132.0],["2012-04-23",37.7403,37.7633,37.395,37.6789,1314802.0],["2012-04-24",37.4487,37.7173,36.3206,36.6045,3119418.0],["2012-04-25",37.3566,37.3796,36.3666,36.804,1848059.0],["2012-04-26",36.7964,37.51,36.6122,37.4563,1820154.0],["2012-04-27",37.6021,37.8707,37.4717,37.771,1862751.0],["2012-04-30",37.7096,37.8017,37.5484,37.7326,1722593.0],["2012-05-01",37.6635,38.1163,37.6405,37.9091,1276962.0],["2012-05-02",37.7556,37.8554,37.6098,37.8477,1089873.0],["2012-05-03",37.7556,37.9551,37.3642,37.794,1982721.0],["2012-05-04",37.5254,37.7249,37.2415,37.3719,1197158.0],["2012-05-07",37.3489,37.5177,37.088,37.3029,1625772.0],["2012-05-08",37.1877,37.2645,36.5968,36.5968,2854111.0],["2012-05-09",36.3436,36.4127,35.8985,36.2362,2074468.0],["2012-05-10",36.4971,36.6199,36.2899,36.3743,943901.0],["2012-05-11",36.2285,36.5662,36.0674,36.2899,1233836.0],["2012-05-14",36.052,36.2745,35.7144,35.7374,1186694.0],["2012-05-15",35.7374,36.0674,35.5455,35.6223,1176230.0],["2012-05-16",35.7988,35.8371,35.2079,35.2155,1642895.0],["2012-05-17",35.2616,35.2693,34.2333,34.2333,1949531.0],["2012-05-18",34.4021,34.6093,33.7805,34.1565,2884764.0],["2012-05-21",34.1719,34.4328,33.911,34.2947,1492061.0],["2012-05-22",34.4482,35.0851,34.264,34.5172,1934416.0],["2012-05-23",34.2486,34.5326,34.0338,34.4405,1282141.0],["2012-05-24",34.6682,34.7145,34.29,34.5447,1141560.0],["2012-05-25",34.5215,34.6759,34.2668,34.3749,763788.0],["2012-05-29",34.6218,34.9691,34.2514,34.2977,1702616.0],["2012-05-30",34.0044,34.1742,33.7729,33.8192,2290519.0],["2012-05-31",33.6031,33.7652,33.4025,33.4796,4295331.0],["2012-06-01",33.2867,33.4333,32.7773,33.0011,2435962.0],["2012-06-04",32.9394,33.14,32.43,33.086,1855246.0],["2012-06-05",32.9085,33.3407,32.5766,33.1709,2161142.0],["2012-06-06",33.2018,33.7035,33.1941,33.6649,1475572.0],["2012-06-07",33.935,34.0739,33.6494,33.796,1888436.0],["2012-06-08",33.58,33.6031,33.0166,33.5877,1671117.0],["2012-06-11",33.7883,33.8578,33.0706,33.0783,1379702.0],["2012-06-12",33.2558,33.5877,33.086,33.5182,1729041.0],["2012-06-13",33.441,33.4873,32.8082,32.9008,993791.0],["2012-06-14",33.0551,33.14,32.7001,32.8005,2222765.0],["2012-06-15",32.8622,32.9471,32.7464,32.8005,2726954.0],["2012-06-18",32.8005,33.3561,32.6847,33.2095,1536138.0],["2012-06-19",33.4951,34.3363,33.3716,33.6957,1768890.0],["2012-06-20",33.6571,33.7343,33.3098,33.5877,1159635.0],["2012-06-21",33.6571,33.7189,32.9857,33.0089,926566.0],["2012-06-22",33.1246,33.4102,33.1246,33.3021,1616259.0],["2012-06-25",32.9162,33.0552,32.5072,32.7233,1123380.0],["2012-06-26",32.785,33.3407,32.6152,33.2404,1445553.0],["2012-06-27",33.5722,33.9195,33.2095,33.8732,1026981.0],["2012-06-28",33.7883,33.9813,33.3639,33.6417,1667735.0],["2012-06-29",33.6031,34.7376,33.6031,34.7299,1597233.0],["2012-07-02",35.3705,35.3705,34.4598,34.8688,1060382.0],["2012-07-03",34.8302,35.3936,34.5678,35.2624,1118940.0],["2012-07-05",35.193,35.7023,35.0541,35.4862,1073066.0],["2012-07-06",35.0695,35.3319,34.6218,34.892,1062074.0],["2012-07-09",34.8225,34.9537,34.4598,34.5601,1269880.0],["2012-07-10",34.3131,34.8843,34.3131,34.4984,903312.0],["2012-07-11",34.4829,34.7994,34.1974,34.4675,904264.0],["2012-07-12",34.2283,34.5524,34.1048,34.3749,859130.0],["2012-07-13",34.4906,36.4741,34.4057,35.6637,3093311.0],["2012-07-16",35.4168,35.8953,35.2084,35.8798,1928391.0],["2012-07-17",36.0805,36.5822,35.9339,36.4432,2266737.0],["2012-07-18",36.3969,36.8909,36.3198,36.7905,1281613.0],["2012-07-19",36.9372,37.0838,36.5281,36.6439,1840660.0],["2012-07-20",36.5667,36.7288,36.1886,36.2657,2257541.0],["2012-07-23",35.7718,35.8644,35.5017,35.548,2515660.0],["2012-07-24",35.6174,35.6174,35.0232,35.1235,2033034.0],["2012-07-25",35.3396,35.3859,34.6913,34.7222,2734248.0],["2012-07-26",35.5403,36.5513,35.4785,35.6097,4055709.0],["2012-07-27",35.8798,36.4201,35.7641,36.2966,2669665.0],["2012-07-30",36.312,36.5359,36.0651,36.2271,1460774.0],["2012-07-31",36.1268,36.4818,35.8953,36.2426,1587931.0],["2012-08-01",36.4201,36.4355,35.9107,36.0265,1457814.0],["2012-08-02",35.7332,36.6825,35.6946,36.15,2669031.0],["2012-08-03",36.505,37.4543,36.3969,37.3694,2641654.0],["2012-08-06",37.4543,37.6009,37.1842,37.3925,1711706.0],["2012-08-07",37.5855,38.5656,37.4774,38.1334,4342156.0],["2012-08-08",37.9868,38.1952,37.7476,37.8788,1927545.0],["2012-08-09",37.8247,37.9868,37.5083,37.5932,1581801.0],["2012-08-10",37.5623,38.0022,37.4929,37.9636,1065033.0],["2012-08-13",37.8633,38.2183,37.7938,38.1874,1071798.0],["2012-08-14",38.4421,38.5656,38.1643,38.2492,1637610.0],["2012-08-15",38.0717,38.2569,37.817,37.8788,2748729.0],["2012-08-16",37.871,37.9714,37.6395,37.9096,2609944.0],["2012-08-17",38.0177,38.0485,37.7012,37.9019,2194226.0],["2012-08-20",37.9251,38.1566,37.6395,37.7321,2525384.0],["2012-08-21",37.8788,38.0408,37.3308,37.7012,5041996.0],["2012-08-22",37.7012,38.4035,37.5623,38.2183,2474120.0],["2012-08-23",38.226,38.3187,38.0563,38.2106,1880086.0],["2012-08-24",38.005,38.7808,37.8421,38.455,1873533.0],["2012-08-27",38.4162,38.7032,38.3231,38.5869,1982298.0],["2012-08-28",38.4782,38.7575,38.3076,38.742,1859580.0],["2012-08-29",38.7886,39.4014,38.6877,39.4014,2864681.0],["2012-08-30",39.223,39.6109,39.1532,39.6031,2173298.0],["2012-08-31",39.8359,39.8359,39.4169,39.7195,1863068.0],["2012-09-04",39.7272,40.0375,39.5643,39.9367,1492907.0],["2012-09-05",39.9677,40.5418,39.9212,40.1772,2488707.0],["2012-09-06",40.4875,41.0073,40.3867,41.0073,2078379.0],["2012-09-07",40.9917,41.0538,40.6194,41.046,1952596.0],["2012-09-10",41.0073,41.2633,40.8288,40.9219,1187540.0],["2012-09-11",40.2315,41.24,40.216,41.0693,2478454.0],["2012-09-12",41.2245,41.4029,40.9995,41.3796,1284784.0],["2012-09-13",41.4339,41.8761,41.0228,41.7598,1665304.0],["2012-09-14",41.6356,41.7985,41.1546,41.5115,2846078.0],["2012-09-17",41.5736,41.8528,41.5037,41.8218,1600404.0],["2012-09-18",41.8218,41.8373,41.5193,41.5813,1273579.0],["2012-09-19",41.7753,41.8684,41.5736,41.5813,2424124.0],["2012-09-20",41.3641,42.2097,41.271,42.2097,2526864.0],["2012-09-21",42.2873,42.3804,42.0933,42.2795,2447061.0],["2012-09-24",42.1632,42.5355,42.0778,42.4036,1213859.0],["2012-09-25",42.4735,42.5278,41.9227,41.9382,1631162.0],["2012-09-26",41.9537,42.4347,41.5503,42.0313,2485958.0],["2012-09-27",42.1244,42.8148,42.1244,42.52,2158711.0],["2012-09-28",42.3106,42.6674,41.9847,42.3494,1577361.0],["2012-10-01",42.4192,42.8071,42.2873,42.458,1227600.0],["2012-10-02",42.6441,42.8536,42.3726,42.52,1161009.0],["2012-10-03",42.6441,42.9622,42.3261,42.6131,1757580.0],["2012-10-04",42.7295,43.1562,42.5976,42.8459,1880720.0],["2012-10-05",43.1329,43.3966,42.9157,43.3113,1080148.0],["2012-10-08",43.1562,43.2493,42.7915,43.1406,715800.0],["2012-10-09",43.1872,43.257,42.6364,42.7838,1131096.0],["2012-10-10",42.9389,43.1949,42.6054,42.7683,1200963.0],["2012-10-11",43.4121,43.4432,43.032,43.032,957748.0],["2012-10-12",43.1484,43.4742,42.776,42.9467,1483605.0],["2012-10-15",42.9545,43.4354,42.6054,43.3036,1060488.0],["2012-10-16",43.4432,43.738,43.2958,43.513,1071270.0],["2012-10-17",43.6216,43.7457,43.1794,43.3501,1009752.0],["2012-10-18",43.3268,43.4044,43.0863,43.288,2189681.0],["2012-10-19",43.2027,43.9397,42.7062,43.513,3406711.0],["2012-10-22",43.3889,43.9862,42.97,43.1872,1810852.0],["2012-10-23",42.745,42.8536,42.0158,42.4424,1211745.0],["2012-10-24",42.5898,42.7683,42.3338,42.4269,713369.0],["2012-10-25",42.714,42.8148,42.2562,42.5976,1013029.0],["2012-10-26",42.5433,43.6914,42.5433,43.4665,2442093.0],["2012-10-31",43.4509,43.4509,42.6907,42.8846,2485007.0],["2012-11-01",43.1561,43.9862,43.0165,43.8311,2451183.0],["2012-11-02",44.025,44.025,42.1011,42.2252,2296650.0],["2012-11-05",42.1787,42.1787,39.223,40.5263,5998158.0],["2012-11-06",39.8746,41.2322,39.8746,40.9995,2539443.0],["2012-11-07",40.7512,40.8366,40.0841,40.2625,2864576.0],["2012-11-08",40.216,40.3711,39.6264,39.6497,2833606.0],["2012-11-09",39.4712,39.8669,39.0058,39.3859,2984334.0],["2012-11-12",39.5255,39.8281,39.2463,39.766,2092226.0],["2012-11-13",39.6652,40.2703,39.5721,39.7738,1489842.0],["2012-11-14",39.8203,39.8669,38.8817,38.9747,1374734.0],["2012-11-15",39.0678,39.4712,38.6955,38.9049,1175807.0],["2012-11-16",38.9205,39.6186,38.4472,39.3549,1863597.0],["2012-11-19",39.8359,39.8359,39.2928,39.5411,1346618.0],["2012-11-20",39.5023,39.9057,39.3781,39.8126,1219355.0],["2012-11-21",39.7893,39.9057,39.5643,39.8359,744234.0],["2012-11-23",39.8746,40.3013,39.5954,40.2936,461275.0],["2012-11-26",40.048,41.7865,39.9622,40.4534,5030157.0],["2012-11-27",40.3988,40.6561,40.3052,40.3598,2610579.0],["2012-11-28",40.3131,40.3598,39.9856,40.0792,3203767.0],["2012-11-29",40.2897,40.4144,39.9622,40.313,4288989.0],["2012-11-30",40.2975,41.5292,40.2273,41.4045,3016361.0],["2012-12-03",41.4824,41.8644,41.2642,41.6617,3789451.0],["2012-12-04",41.4357,41.6617,41.2641,41.4824,2377087.0],["2012-12-05",41.5292,41.7787,41.4279,41.7163,1741619.0],["2012-12-06",41.7553,42.34,41.7241,42.3088,1417014.0],["2012-12-07",42.5037,44.3046,42.5037,44.0707,9827775.0],["2012-12-10",42.9013,44.7412,42.5037,44.0941,11274913.0],["2012-12-11",44.4371,44.7801,43.8524,44.1643,4581672.0],["2012-12-12",44.2968,44.5541,43.5484,43.6965,3509663.0],["2012-12-13",43.7589,44.0473,42.6518,42.8312,7133059.0],["2012-12-14",43.3539,44.4238,43.3539,44.089,2633727.0],["2012-12-17",44.1543,44.6362,43.8684,44.5872,2605611.0],["2012-12-18",44.6444,44.677,43.9011,44.53,2444630.0],["2012-12-19",44.6852,44.7424,44.334,44.5709,3146795.0],["2012-12-20",44.579,44.8649,44.5055,44.8404,3002303.0],["2012-12-21",44.3912,44.9384,44.1053,44.138,3512728.0],["2012-12-24",44.2197,44.4565,43.9174,44.0236,564967.0],["2012-12-26",44.04,44.1135,43.6642,43.9338,883969.0],["2012-12-27",43.9174,44.1625,43.4764,43.7868,1131519.0],["2012-12-28",43.5254,44.1298,43.4192,43.4764,1193142.0],["2012-12-31",43.3784,44.6607,43.3784,44.6525,1778085.0],["2013-01-02",45.4366,45.6163,45.1589,45.5101,1524828.0],["2013-01-03",45.5346,45.5346,44.9874,45.1508,1195890.0],["2013-01-04",45.1998,45.2569,44.7015,45.0037,1522503.0],["2013-01-07",44.7832,45.2161,44.5627,45.0691,2376030.0],["2013-01-08",44.9466,45.0936,44.53,44.8404,2691122.0],["2013-01-09",44.8486,45.0609,44.5709,44.7179,955317.0],["2013-01-10",44.8567,44.8567,44.3095,44.3503,2253841.0],["2013-01-11",44.3258,44.3585,43.6643,43.9991,2821450.0],["2013-01-14",43.9991,44.7669,43.9991,44.5872,1851124.0],["2013-01-15",44.2768,44.7342,44.187,44.53,2080176.0],["2013-01-16",44.2196,44.5055,43.7704,43.8684,2198243.0],["2013-01-17",44.0726,44.3667,44.0318,44.1053,2489129.0],["2013-01-18",44.236,44.481,44.187,44.383,2507838.0],["2013-01-22",44.2687,44.4238,44.0073,44.334,1931562.0],["2013-01-23",44.334,45.4938,44.285,45.4856,2315253.0],["2013-01-24",45.3795,46.5311,45.3795,46.5066,2750948.0],["2013-01-25",46.5229,46.7598,46.4249,46.5393,1855458.0],["2013-01-28",46.5311,46.5638,46.1145,46.4494,1149805.0],["2013-01-29",46.2615,46.8006,45.9838,46.7026,1290069.0],["2013-01-30",46.7516,46.9558,46.4004,46.866,1527894.0],["2013-01-31",46.6454,47.258,46.6454,46.9803,6351619.0],["2013-02-01",47.1927,47.8787,47.1927,47.6501,2265362.0],["2013-02-04",47.405,47.6909,40.2338,41.0833,19789577.0],["2013-02-05",41.0751,41.1649,35.3904,36.6891,35537503.0],["2013-02-06",37.8816,37.8979,36.0765,36.4359,16272515.0],["2013-02-07",36.346,36.7463,35.3659,35.7825,10124897.0],["2013-02-08",35.8723,35.905,34.3613,34.8514,8338462.0],["2013-02-11",34.9494,36.5012,34.7288,36.1663,10133565.0],["2013-02-12",35.6681,36.8851,35.6354,35.9621,6828537.0],["2013-02-13",36.0928,36.346,35.8641,36.2072,5384675.0],["2013-02-14",36.052,36.7544,35.9948,36.6401,5288382.0],["2013-02-15",36.6074,36.9994,36.101,36.7136,4673843.0],["2013-02-19",36.6319,37.6202,36.5502,37.5875,5382138.0],["2013-02-20",36.9586,37.6692,36.7952,37.4895,4638010.0],["2013-02-21",37.2526,37.7345,36.9178,37.4487,3700240.0],["2013-02-22",37.6706,37.8924,37.5309,37.8349,2490081.0],["2013-02-25",37.8678,38.4019,37.4322,37.4322,2960974.0],["2013-02-26",37.5555,37.8103,36.9227,37.6952,2743338.0],["2013-02-27",37.6788,38.443,37.6295,38.3937,2063158.0],["2013-02-28",38.2212,38.5827,37.9582,38.254,3014881.0],["2013-03-01",38.2376,39.0101,38.1143,38.8375,2053222.0],["2013-03-04",38.9114,38.9361,38.6156,38.7389,1995616.0],["2013-03-05",38.78,39.8072,38.2622,39.6017,3152291.0],["2013-03-06",39.5935,39.914,39.1169,39.3881,2790163.0],["2013-03-07",39.3552,39.8072,39.1333,39.2237,1692468.0],["2013-03-08",39.3716,39.5113,38.9279,39.084,2531304.0],["2013-03-11",39.2073,40.6783,39.0511,39.9305,4654077.0],["2013-03-12",39.8236,40.0044,39.1991,39.8154,2682455.0],["2013-03-13",39.7086,40.6454,39.462,40.555,3428168.0],["2013-03-14",40.6208,40.8262,39.9551,40.1606,1850701.0],["2013-03-15",40.0291,40.4071,39.9715,40.1852,2513440.0],["2013-03-18",39.7168,39.8729,39.4456,39.7661,1676931.0],["2013-03-19",39.9387,40.0209,39.084,39.273,1393972.0],["2013-03-20",39.4374,40.0455,39.4374,39.8811,1314274.0],["2013-03-21",39.6346,40.1934,39.5606,39.9305,1419234.0],["2013-03-22",40.0208,40.3496,39.6017,39.7496,1343447.0],["2013-03-25",40.2756,41.2371,40.2756,41.1138,3745374.0],["2013-03-26",41.3028,41.5247,40.9084,41.3686,2660575.0],["2013-03-27",41.0316,41.5822,40.2099,41.4672,2539865.0],["2013-03-28",41.5083,43.045,41.3603,42.7985,3476473.0],["2013-04-01",42.6259,42.9546,42.1575,42.3629,2417888.0],["2013-04-02",42.4287,42.8067,42.2808,42.5848,1970882.0],["2013-04-03",42.6095,42.8231,42.0589,42.1328,2315676.0],["2013-04-04",42.0096,42.7574,41.9274,42.215,1623235.0],["2013-04-05",41.6562,42.5437,41.5083,42.3547,1673971.0],["2013-04-08",42.3136,42.6752,42.0013,42.6752,1345350.0],["2013-04-09",42.7327,42.7327,42.0014,42.2561,1288166.0],["2013-04-10",42.2807,42.9053,42.2561,42.6752,1864654.0],["2013-04-11",42.7245,42.7985,42.4205,42.5848,2232278.0],["2013-04-12",42.5273,42.6341,42.1657,42.5684,2815742.0],["2013-04-15",42.2808,42.5684,42.0342,42.1,2448435.0],["2013-04-16",42.2232,42.782,41.9849,42.741,2276567.0],["2013-04-17",42.6341,42.856,42.3547,42.5766,2802847.0],["2013-04-18",42.593,42.6341,41.9685,42.3054,1711389.0],["2013-04-19",42.4615,42.6259,42.0753,42.6095,2134823.0],["2013-04-22",42.5766,42.782,42.404,42.7327,993157.0],["2013-04-23",42.8478,42.9382,42.2397,42.6752,1325901.0],["2013-04-24",42.7081,42.9382,42.5437,42.5766,1051926.0],["2013-04-25",42.0753,42.741,41.8945,42.3629,2018553.0],["2013-04-26",42.4122,42.7327,42.3712,42.7327,1668369.0],["2013-04-29",44.3763,45.1981,43.7846,43.9243,5249168.0],["2013-04-30",44.8119,45.1323,44.0147,44.4667,3542324.0],["2013-05-01",44.442,44.6228,44.1133,44.3845,1666255.0],["2013-05-02",44.5489,44.5653,44.0394,44.253,1431389.0],["2013-05-03",44.4831,44.9351,44.1791,44.7297,1588565.0],["2013-05-06",44.7872,44.894,44.5242,44.6064,1013346.0],["2013-05-07",44.7379,44.9269,44.4996,44.8776,1516901.0],["2013-05-08",44.8036,45.1981,44.4585,45.1899,1057000.0],["2013-05-09",45.0255,45.3296,44.8611,44.9844,1374100.0],["2013-05-10",44.9926,45.7651,44.9926,45.7651,1149488.0],["2013-05-13",45.6418,45.7816,45.2392,45.346,1335731.0],["2013-05-14",45.5432,46.0199,45.2885,45.6912,894222.0],["2013-05-15",45.4857,46.0774,45.4364,45.9541,910500.0],["2013-05-16",45.65,45.9788,45.5268,45.609,1199589.0],["2013-05-17",45.4693,45.9048,45.4693,45.7733,1389321.0],["2013-05-20",45.5843,45.7322,45.0995,45.1899,1515949.0],["2013-05-21",45.2638,45.8802,45.2227,45.6665,1872476.0],["2013-05-22",45.5679,45.9706,44.7625,44.9516,1168302.0],["2013-05-23",44.8118,44.9515,44.253,44.4009,1374946.0],["2013-05-24",44.021,44.4836,43.7071,44.1531,1469124.0],["2013-05-28",44.7397,45.7061,44.6488,44.9379,1322730.0],["2013-05-29",44.6405,44.9875,44.4092,44.6818,774358.0],["2013-05-30",44.8718,45.7557,44.7231,45.607,1649131.0],["2013-05-31",45.4253,45.6566,45.0618,45.0618,1849433.0],["2013-06-03",45.1031,45.4335,44.9462,45.4335,1440691.0],["2013-06-04",45.1609,45.4666,44.9214,45.1196,1144203.0],["2013-06-05",44.8883,45.0288,44.0788,44.4423,1990648.0],["2013-06-06",44.3431,44.9131,44.2357,44.6653,2384275.0],["2013-06-07",44.9214,45.3096,44.6075,45.2187,2147084.0],["2013-06-10",45.2601,45.4996,44.9462,45.2849,985018.0],["2013-06-11",46.02,46.02,44.7396,44.9792,2061256.0],["2013-06-12",45.1775,45.5492,44.9214,45.0536,1643529.0],["2013-06-13",44.9131,45.5409,44.7396,45.4914,1369132.0],["2013-06-14",45.4831,45.6566,45.0536,45.2105,872871.0],["2013-06-17",45.3922,45.5575,45.0123,45.4748,1413209.0],["2013-06-18",45.4005,46.3504,45.3344,46.3257,1239861.0],["2013-06-19",46.3918,46.7139,45.8548,45.8548,1427901.0],["2013-06-20",45.3262,46.1274,43.7897,45.0783,2304366.0],["2013-06-21",45.0205,45.3922,43.8227,44.9462,3935740.0],["2013-06-24",44.2523,44.7066,43.5171,43.9466,1716040.0],["2013-06-25",44.5909,44.5909,43.5914,43.8144,1642578.0],["2013-06-26",43.9631,44.2688,43.831,43.9053,1342390.0],["2013-06-27",44.3431,44.3514,43.7071,44.0044,1821740.0],["2013-06-28",43.9797,44.3183,43.6658,43.9384,2812888.0],["2013-07-01",44.244,45.3344,44.1531,44.657,1526625.0],["2013-07-02",44.6983,45.4253,44.4423,44.5992,1022330.0],["2013-07-03",44.5001,44.9131,44.3597,44.8388,302725.0],["2013-07-05",45.0866,45.4087,44.9379,45.3261,686733.0],["2013-07-08",45.5822,46.3918,45.4418,46.0035,1145682.0],["2013-07-09",46.0448,46.3505,45.6979,45.8548,1597021.0],["2013-07-10",45.797,46.2348,45.7061,46.1687,1016517.0],["2013-07-11",46.6396,47.5896,46.5239,47.5483,1481914.0],["2013-07-12",47.3996,47.7135,47.2509,47.4491,1262587.0],["2013-07-15",47.7135,48.7378,47.2591,48.5726,1901332.0],["2013-07-16",48.3248,48.3248,47.2178,47.5483,1458237.0],["2013-07-17",47.6556,47.8374,47.2757,47.5648,919167.0],["2013-07-18",47.5565,47.8952,47.4656,47.8704,1001613.0],["2013-07-19",47.73,48.4404,47.73,48.3165,1210476.0],["2013-07-22",48.3909,48.8039,48.1843,48.7378,1084376.0],["2013-07-23",48.6717,48.7378,47.3087,47.7961,1536772.0],["2013-07-24",48.0439,49.2913,48.0439,49.1343,1763393.0],["2013-07-25",46.0283,50.6543,46.0283,49.6465,2838362.0],["2013-07-26",48.8121,50.1008,48.6965,49.9769,1448513.0],["2013-07-29",49.8199,49.9769,49.2417,49.3904,967261.0],["2013-07-30",49.7373,49.9769,49.5143,49.7951,843169.0],["2013-07-31",49.7373,51.5134,49.7373,51.1003,1718154.0],["2013-08-01",51.3812,52.0255,51.1169,51.7199,1488045.0],["2013-08-02",51.3647,51.9099,51.1912,51.8438,720028.0],["2013-08-05",51.4142,52.0668,51.406,52.0503,907646.0],["2013-08-06",52.0586,53.0498,51.5464,52.3229,1083002.0],["2013-08-07",52.2568,52.2981,51.1416,51.9429,1845945.0],["2013-08-08",52.6038,52.6038,51.3316,52.0007,1402111.0],["2013-08-09",51.7199,52.2899,51.6621,51.8438,995694.0],["2013-08-12",51.6703,52.0751,51.3647,51.8025,943161.0],["2013-08-13",51.9925,52.7607,51.5629,52.5129,1691200.0],["2013-08-14",52.3394,52.3725,50.7699,50.8277,1196101.0],["2013-08-15",50.3569,50.679,49.6134,49.8117,1291337.0],["2013-08-16",49.7373,50.4643,49.7291,50.1091,1234259.0],["2013-08-19",50.0265,50.2412,49.5226,49.5639,839047.0],["2013-08-20",49.6547,49.8447,49.2004,49.6878,881538.0],["2013-08-21",49.6465,49.7621,48.7295,48.9443,950032.0],["2013-08-22",49.0269,49.7456,48.5974,49.5721,1018525.0],["2013-08-23",50.0535,50.0535,49.4393,49.7962,2163996.0],["2013-08-26",50.095,50.3357,49.5555,49.9373,1074441.0],["2013-08-27",49.2235,49.3895,48.4849,48.5181,648152.0],["2013-08-28",48.5181,49.1074,48.3272,48.7007,760723.0],["2013-08-29",49.0161,49.0161,48.4766,48.6426,982164.0],["2013-08-30",48.6675,48.8169,48.3355,48.4434,1160586.0],["2013-09-03",49.0327,50.012,48.626,49.7298,2033457.0],["2013-09-04",50.568,50.568,49.1654,49.6302,2047620.0],["2013-09-05",49.5887,49.929,49.3895,49.6717,1105939.0],["2013-09-06",49.9373,50.0369,49.0492,49.8211,1390906.0],["2013-09-09",49.8543,50.9498,49.8543,50.7755,1668369.0],["2013-09-10",50.9498,51.481,50.9249,51.4146,1022753.0],["2013-09-11",51.4229,51.813,51.2071,51.6387,998019.0],["2013-09-12",51.8295,51.8295,51.0411,51.481,981319.0],["2013-09-13",51.5308,51.5391,50.9913,51.2403,731444.0],["2013-09-16",51.5971,52.4603,51.5971,52.2943,977302.0],["2013-09-17",52.2445,53.6554,52.1366,53.5226,1352114.0],["2013-09-18",53.4147,53.7384,52.4354,53.7384,1632431.0],["2013-09-19",53.7384,54.4272,53.6139,54.2945,1206460.0],["2013-09-20",54.2945,54.7343,53.7965,54.5103,1668686.0],["2013-09-23",55.5726,55.5726,53.8712,54.4273,755755.0],["2013-09-24",54.5351,55.2074,54.2032,54.8007,1199272.0],["2013-09-25",54.8422,55.0082,54.1368,54.3442,1093044.0],["2013-09-26",54.3692,55.1078,54.2696,54.7758,1083848.0],["2013-09-27",54.3111,54.8837,54.2115,54.7094,1105305.0],["2013-09-30",54.336,54.7177,54.004,54.4356,1056260.0],["2013-10-01",54.6264,55.7966,54.4356,55.6307,1336471.0],["2013-10-02",55.2157,55.4647,54.6181,55.3153,1021379.0],["2013-10-03",55.2157,55.39,54.3609,54.6015,1013452.0],["2013-10-04",54.4936,55.2655,54.4936,54.8007,909971.0],["2013-10-07",54.5019,54.9999,54.4521,54.6679,713898.0],["2013-10-08",54.7509,55.556,54.3277,54.4023,1708958.0],["2013-10-09",54.3941,54.8671,54.2281,54.7758,1334780.0],["2013-10-10",55.1908,56.3859,55.0497,56.3527,1197898.0],["2013-10-11",55.9875,56.4191,55.5892,56.3112,1130990.0],["2013-10-14",55.7634,56.4108,55.5726,56.3444,565178.0],["2013-10-15",56.3112,56.3444,55.5975,55.78,755227.0],["2013-10-16",56.1203,57.2573,56.1203,57.0748,860927.0],["2013-10-17",56.8507,57.6557,56.6349,57.4482,1294719.0],["2013-10-18",57.5312,57.6059,57.1411,57.2075,2207227.0],["2013-10-21",57.2656,57.9213,56.9752,57.9213,1363636.0],["2013-10-22",58.4524,58.8259,57.0167,58.635,1752400.0],["2013-10-23",58.0873,58.8674,57.9047,58.7346,971489.0],["2013-10-24",61.7224,61.7224,58.7927,59.2741,2547581.0],["2013-10-25",56.9918,59.2326,56.9918,59.216,1764133.0],["2013-10-28",59.1247,59.1247,58.3695,58.4524,2007560.0],["2013-10-29",59.2492,59.5563,58.9338,59.5065,2040010.0],["2013-10-30",59.3737,59.4815,58.1536,58.6018,1045584.0],["2013-10-31",58.6682,58.6682,57.4233,57.83,1556327.0],["2013-11-01",58.1869,59.0998,58.1454,58.9919,1499672.0],["2013-11-04",59.2326,59.3239,58.801,59.1911,1304127.0],["2013-11-05",59.1413,59.2575,58.6682,58.9504,802474.0],["2013-11-06",59.2492,59.4401,58.6433,58.8176,795921.0],["2013-11-07",58.8176,59.0832,57.9545,57.9877,900987.0],["2013-11-08",58.079,59.2741,57.913,59.2741,1043682.0],["2013-11-11",59.3571,59.7554,58.9255,59.3654,817801.0],["2013-11-12",59.0915,59.3903,58.8176,59.0666,958910.0],["2013-11-13",58.8342,59.1662,58.4026,59.1164,1105939.0],["2013-11-14",59.4484,60.1372,59.3156,59.9961,1263538.0],["2013-11-15",59.9629,60.2617,59.6807,59.855,1083425.0],["2013-11-18",60.1538,60.7597,59.9297,60.4526,1507705.0],["2013-11-19",60.2949,61.3157,60.1621,61.0501,1206566.0],["2013-11-20",61.0004,61.3323,60.5688,60.8261,833656.0],["2013-11-21",61.1248,61.4153,60.8925,61.2078,1602412.0],["2013-11-22",61.1162,62.0409,60.8579,61.8826,1121794.0],["2013-11-25",61.8826,62.0576,61.3994,61.4994,534736.0],["2013-11-26",61.5078,61.7494,61.2662,61.3995,726899.0],["2013-11-27",63.1906,63.1906,61.4994,62.1326,778058.0],["2013-11-29",62.0076,62.3825,61.6494,62.0659,553762.0],["2013-12-02",61.9826,63.1406,61.791,61.8826,1503477.0],["2013-12-03",61.6244,61.9076,60.9912,61.1495,1447350.0],["2013-12-04",60.7913,62.3992,60.3497,61.5994,2619457.0],["2013-12-05",61.4245,61.716,60.9662,61.3995,1334040.0],["2013-12-06",61.866,62.2909,61.4661,62.2576,1375897.0],["2013-12-09",62.4242,62.7491,61.7494,61.891,1084059.0],["2013-12-10",61.716,61.8826,61.2661,61.4911,724574.0],["2013-12-11",61.666,61.7577,59.7749,59.9499,1614356.0],["2013-12-12",61.1245,61.1245,59.6416,59.9915,1396508.0],["2013-12-13",60.1248,60.5497,60.0248,60.1498,977936.0],["2013-12-16",59.2834,61.5577,59.2834,61.3661,1284466.0],["2013-12-17",61.2745,61.4578,60.6746,60.683,947283.0],["2013-12-18",60.9996,61.9076,60.0165,61.8577,1222526.0],["2013-12-19",61.816,61.891,61.1495,61.4994,1077929.0],["2013-12-20",61.741,63.4489,61.4827,63.3156,4044716.0],["2013-12-23",63.7738,63.9737,62.8823,63.5072,961870.0],["2013-12-24",63.7321,63.9904,63.1573,63.9321,416458.0],["2013-12-26",63.9571,64.5486,63.7821,64.307,598896.0],["2013-12-27",64.2653,64.6402,63.9904,64.5402,764105.0],["2013-12-30",64.3653,64.6402,63.9821,64.6319,648470.0],["2013-12-31",64.8735,65.6566,64.8068,65.1484,785985.0],["2014-01-02",64.5152,64.7985,63.7571,64.7735,1366807.0],["2014-01-03",64.8401,64.8818,64.1153,64.5985,1000556.0],["2014-01-06",64.8152,64.9318,64.2237,64.4653,972017.0],["2014-01-07",64.7985,65.215,64.6819,65.0318,1180880.0],["2014-01-08",64.8485,65.0818,64.357,64.9318,1696274.0],["2014-01-09",65.19,65.3233,64.9401,65.1067,1156252.0],["2014-01-10",65.0817,65.3566,64.4152,65.0151,1110484.0],["2014-01-13",65.0151,65.2734,63.7821,63.8404,1412152.0],["2014-01-14",63.9404,64.6236,63.5822,64.6152,1830090.0],["2014-01-15",62.974,64.9984,62.974,64.4153,2519360.0],["2014-01-16",63.7238,63.8987,63.3406,63.6821,1189336.0],["2014-01-17",63.7821,64.282,63.0406,63.9404,1858206.0],["2014-01-21",64.357,64.7319,63.4656,63.7738,873716.0],["2014-01-22",63.9321,64.0904,63.3406,63.7821,721720.0],["2014-01-23",63.1823,63.5905,62.4325,62.5575,1023493.0],["2014-01-24",61.9826,62.5241,60.9996,61.0412,1800282.0],["2014-01-27",61.1578,62.1242,60.6746,61.5077,1531065.0],["2014-01-28",61.5994,62.7324,61.5327,62.6241,1392492.0],["2014-01-29",62.0076,63.2989,61.9076,62.4658,2557834.0],["2014-01-30",62.5325,64.3986,62.4658,63.9571,2420107.0],["2014-01-31",62.9323,63.9821,62.849,63.3489,2572844.0],["2014-02-03",63.3156,64.107,61.7077,61.9743,3908575.0],["2014-02-04",62.1492,65.29,61.8076,64.1653,3051982.0],["2014-02-05",63.8238,64.3653,63.1989,64.0654,2214098.0],["2014-02-06",64.0653,64.5235,63.957,64.4402,1776500.0],["2014-02-07",65.365,67.5477,64.7901,66.623,2939094.0],["2014-02-10",66.4564,66.5897,65.8149,66.0981,1823536.0],["2014-02-11",66.748,67.1645,65.8066,66.9896,2313350.0],["2014-02-12",67.0645,68.2392,66.7146,67.9309,1791404.0],["2014-02-13",67.3811,68.2892,67.1145,68.2392,1210476.0],["2014-02-14",67.906,68.3558,67.5061,67.9226,1379385.0],["2014-02-18",67.881,68.3892,67.6561,67.6894,1683167.0],["2014-02-19",67.2145,68.0809,67.0479,67.0645,1345984.0],["2014-02-20",67.3561,67.5144,66.523,67.1812,1782419.0],["2014-02-21",67.3228,67.5477,66.7646,66.8313,1372620.0],["2014-02-24",67.3497,67.6675,66.94,67.0236,1866451.0],["2014-02-25",67.0988,67.3079,66.5804,66.8898,1480646.0],["2014-02-26",66.9233,67.2243,66.4466,66.5302,1444179.0],["2014-02-27",66.5637,66.8563,66.271,66.6389,1077823.0],["2014-02-28",66.363,66.7811,66.1288,66.6138,1665304.0],["2014-03-03",65.5769,65.9699,65.1922,65.5518,2989725.0],["2014-03-04",66.4549,67.1072,66.271,67.0905,2830012.0],["2014-03-05",66.8981,67.8431,66.3462,67.6006,1758320.0],["2014-03-06",67.7009,68.6124,67.4501,68.1776,1374417.0],["2014-03-07",68.395,68.6208,67.8598,68.3197,1024973.0],["2014-03-10",68.1776,68.8131,67.9183,68.604,1519438.0],["2014-03-11",68.6542,68.8967,67.5838,67.6842,1875224.0],["2014-03-12",67.5421,68.5288,67.2327,68.4954,1692046.0],["2014-03-13",68.5706,68.5706,66.664,66.756,1556538.0],["2014-03-14",66.6473,67.2828,66.4466,66.5219,2271916.0],["2014-03-17",66.8981,67.6257,66.6974,67.1239,2028700.0],["2014-03-18",67.2828,67.2995,66.3379,66.3462,1827236.0],["2014-03-19",66.271,66.4549,65.4849,65.9198,3943244.0],["2014-03-20",65.6856,65.7776,64.7073,64.7491,2676747.0],["2014-03-21",65.6438,65.995,64.2808,64.2808,3519387.0],["2014-03-24",64.3728,64.6404,62.9428,63.3442,2297072.0],["2014-03-25",63.4362,64.0299,63.2187,63.5114,1765190.0],["2014-03-26",63.6787,64.6236,63.0766,63.11,3153031.0],["2014-03-27",63.2438,63.3693,62.0397,62.324,2327831.0],["2014-03-28",62.6334,63.2188,62.2571,62.7254,2828743.0],["2014-03-31",63.3107,63.8459,63.2689,63.8041,1859157.0],["2014-04-01",63.9128,65.1337,63.7289,65.0668,1764556.0],["2014-04-02",65.0083,65.117,64.147,64.3142,1799437.0],["2014-04-03",64.5651,64.7323,63.7288,63.8626,1219989.0],["2014-04-04",64.264,64.4898,62.8341,62.8592,1329178.0],["2014-04-07",62.9177,63.2773,62.1567,62.5916,1955767.0],["2014-04-08",62.3658,62.8843,61.8139,62.7505,2149304.0],["2014-04-09",63.018,64.0633,62.8508,64.055,1679362.0],["2014-04-10",64.0132,64.0132,61.262,61.3874,1336259.0],["2014-04-11",61.1533,61.3372,60.1916,60.1916,1354863.0],["2014-04-14",60.5846,61.2285,60.1498,61.0278,2033351.0],["2014-04-15",61.2536,62.2571,60.2418,61.3623,1280978.0],["2014-04-16",61.8975,63.0849,61.6634,63.0766,1060065.0],["2014-04-17",62.9261,64.3058,62.9261,64.1135,1517218.0],["2014-04-21",64.1135,64.1637,63.4947,63.9797,1103191.0],["2014-04-22",63.9881,64.5233,63.779,64.147,907963.0],["2014-04-23",64.147,64.6236,63.9045,64.1553,611792.0],["2014-04-24",64.4062,64.4313,63.4027,63.5449,918744.0],["2014-04-25",63.4864,63.5449,62.3825,62.7588,1350318.0],["2014-04-28",63.202,63.4947,62.0648,62.7755,966098.0],["2014-04-29",63.1686,63.6954,61.8223,61.9226,1179929.0],["2014-04-30",62.3658,62.9595,61.4209,61.8222,1747538.0],["2014-05-01",61.8892,62.1066,61.2369,61.9393,2596415.0],["2014-05-02",61.8808,62.3825,61.4376,61.9393,1814341.0],["2014-05-05",61.4877,63.3107,61.078,63.2438,1972151.0],["2014-05-06",63.4362,64.0299,62.901,63.7121,2231433.0],["2014-05-07",63.8208,64.0132,62.7337,63.6118,1252228.0],["2014-05-08",63.6954,65.4347,63.6201,64.8661,1569962.0],["2014-05-09",64.6571,65.8445,64.4062,65.8027,1844571.0],["2014-05-12",66.1121,66.664,66.0118,66.455,1934310.0],["2014-05-13",66.2292,66.7476,65.8529,66.1455,1232251.0],["2014-05-14",66.0201,66.1539,64.7658,64.8159,1649237.0],["2014-05-15",64.7407,64.7741,63.6536,63.8877,1549773.0],["2014-05-16",63.9546,65.4348,63.779,65.209,1585289.0],["2014-05-19",64.8745,65.7442,64.8076,65.6773,916736.0],["2014-05-20",65.4766,65.7692,64.7992,64.8661,1098434.0],["2014-05-21",65.2424,65.8947,65.1839,65.7609,656926.0],["2014-05-22",65.8111,66.6807,65.6856,66.5971,1098434.0],["2014-05-23",66.53,66.9413,66.2698,66.7986,642656.0],["2014-05-27",66.9832,68.1583,66.8657,68.024,1395663.0],["2014-05-28",67.6967,68.6704,67.277,68.2591,1258993.0],["2014-05-29",68.2507,68.6368,67.9401,68.5613,804271.0],["2014-05-30",68.2087,68.7459,67.9317,68.6368,1284466.0],["2014-06-02",68.7879,69.3251,68.5697,69.1489,913037.0],["2014-06-03",68.7376,69.1489,68.3263,68.427,1201175.0],["2014-06-04",68.2171,68.6956,68.0073,68.3598,878790.0],["2014-06-05",68.3934,69.1992,68.0744,69.0985,1175595.0],["2014-06-06",69.3335,70.2736,69.1657,70.2485,999711.0],["2014-06-09",70.1057,70.7017,69.8539,70.7017,1025079.0],["2014-06-10",70.0218,70.92,70.0218,70.8528,1291443.0],["2014-06-11",70.7689,71.1886,70.559,71.0962,879424.0],["2014-06-12",70.9368,71.1298,70.1393,70.4247,1393760.0],["2014-06-13",70.4079,70.5255,69.5853,69.9715,969480.0],["2014-06-16",70.0554,70.0554,69.1824,69.4762,1323047.0],["2014-06-17",69.3923,70.1813,69.2412,69.2748,1432235.0],["2014-06-18",69.4426,69.7784,68.8215,69.6944,1074229.0],["2014-06-19",69.8707,70.1393,69.1237,69.5014,904158.0],["2014-06-20",69.5685,69.5685,68.9558,69.4258,1629683.0],["2014-06-23",69.728,69.728,69.2244,69.6525,857650.0],["2014-06-24",69.493,70.4499,69.2328,69.6273,1549351.0],["2014-06-25",69.2916,69.9211,69.216,69.3,876782.0],["2014-06-26",69.3671,69.6021,68.8718,69.4258,655446.0],["2014-06-27",69.4259,69.9463,69.3755,69.8372,2368948.0],["2014-06-30",70.0722,70.1477,69.6105,69.6944,1289646.0],["2014-07-01",69.9127,70.8948,69.8036,70.3408,1512673.0],["2014-07-02",70.1897,70.5842,70.0806,70.3408,1194727.0],["2014-07-03",70.4667,71.071,70.2484,70.9284,618028.0],["2014-07-07",70.5255,70.5674,69.9547,70.005,687896.0],["2014-07-08",70.0386,70.131,69.3,69.3755,1046747.0],["2014-07-09",69.0313,69.5685,68.855,69.0817,1236479.0],["2014-07-10",68.427,68.9558,68.2591,68.5445,1288166.0],["2014-07-11",68.5529,69.0146,68.108,68.8383,847503.0],["2014-07-14",69.3755,69.8875,69.1237,69.5685,1859263.0],["2014-07-15",69.2915,70.1225,69.2915,69.9127,1313957.0],["2014-07-16",70.1226,70.2317,68.9222,69.3587,1161326.0],["2014-07-17",69.0901,69.3419,68.2087,68.343,795181.0],["2014-07-18",68.4773,69.4342,68.2591,69.2831,1269880.0],["2014-07-21",68.9306,69.4678,68.1835,68.6452,1511404.0],["2014-07-22",68.8215,69.5937,68.5025,69.2748,1704095.0],["2014-07-23",69.258,69.9211,69.216,69.7616,1605055.0],["2014-07-24",69.6609,69.6693,66.7818,68.5193,2130806.0],["2014-07-25",68.5781,69.2916,68.4438,68.7208,1194410.0],["2014-07-28",68.8299,69.0901,68.5277,68.8299,1364270.0],["2014-07-29",69.6693,69.6693,67.8982,67.9737,1569751.0],["2014-07-30",68.4018,68.7543,68.108,68.5445,1307615.0],["2014-07-31",68.1836,68.5949,67.1931,67.3358,1275799.0],["2014-08-01",67.0252,67.8478,66.4377,66.5384,1519015.0],["2014-08-04",66.5971,67.0084,66.1018,66.8573,1658856.0],["2014-08-05",66.5635,66.8909,65.6318,65.8585,1121371.0],["2014-08-06",65.7073,66.0683,65.4723,65.6906,900564.0],["2014-08-07",66.0851,66.1942,65.2793,65.4304,766959.0],["2014-08-08",65.4891,65.976,65.2205,65.934,775415.0],["2014-08-11",66.1439,66.5216,65.8585,66.0599,681659.0],["2014-08-12",66.0431,66.3621,65.5395,65.6402,668764.0],["2014-08-13",65.9088,66.488,65.8417,66.2781,1289963.0],["2014-08-14",66.4124,66.7062,66.4124,66.5635,1287955.0],["2014-08-15",66.9664,67.4785,66.53,66.6894,1296622.0],["2014-08-18",67.0672,67.319,66.9161,67.1091,1157944.0],["2014-08-19",67.1092,67.1931,66.6055,66.6223,695400.0],["2014-08-20",66.5468,66.6055,66.169,66.3957,1794786.0],["2014-08-21",66.7146,66.8405,66.4124,66.7062,1147691.0],["2014-08-22",66.8073,66.8579,66.2934,66.3186,810508.0],["2014-08-25",66.8495,67.6162,66.622,67.2202,1896787.0],["2014-08-26",67.3466,67.8437,67.3466,67.6583,1102662.0],["2014-08-27",67.9027,68.206,67.6246,67.9027,1294085.0],["2014-08-28",67.6078,68.4251,67.3297,68.1386,825834.0],["2014-08-29",68.4335,68.4756,67.9111,68.3577,658722.0],["2014-09-02",68.3998,69.1497,68.3913,69.0486,1159952.0],["2014-09-03",69.453,70.026,69.2171,69.512,1492167.0],["2014-09-04",69.79,70.7758,69.6131,70.6579,1586451.0],["2014-09-05",70.6579,71.3067,70.5315,71.2393,1246414.0],["2014-09-08",71.2393,71.8122,71.037,71.7869,1873427.0],["2014-09-09",71.4331,71.7701,70.7422,70.9359,1643107.0],["2014-09-10",70.9949,72.1155,70.6916,71.829,2206488.0],["2014-09-11",71.7027,72.343,71.3656,72.0902,1442911.0],["2014-09-12",71.9639,72.5452,71.8965,72.3936,3216768.0],["2014-09-15",72.2756,72.3346,71.7111,72.0481,746876.0],["2014-09-16",71.9554,72.7222,71.5426,72.5115,668553.0],["2014-09-17",72.5115,73.0423,72.3009,72.6126,893059.0],["2014-09-18",72.8738,73.253,72.4357,72.9328,1612876.0],["2014-09-19",73.4299,73.5395,72.3683,72.5705,1185637.0],["2014-09-22",72.461,72.461,71.728,71.888,754698.0],["2014-09-23",71.8375,72.2503,71.3235,71.3235,788945.0],["2014-09-24",71.3151,71.9386,71.1129,71.8459,762097.0],["2014-09-25",71.4836,71.7701,70.759,70.8601,991043.0],["2014-09-26",71.0455,71.6774,70.7674,71.5594,607881.0],["2014-09-29",70.9022,71.5594,70.5568,71.4583,624370.0],["2014-09-30",71.669,71.7027,71.037,71.155,1058268.0],["2014-10-01",71.0539,71.1466,69.4867,69.6889,1603575.0],["2014-10-02",69.5541,70.3798,69.0823,70.1439,1664775.0],["2014-10-03",70.5484,71.1887,69.4614,69.849,3081155.0],["2014-10-06",70.2872,70.7758,69.2761,69.5625,1437309.0],["2014-10-07",69.2424,69.6552,68.5767,68.6273,1184686.0],["2014-10-08",68.8379,70.5231,68.4504,70.4978,1148748.0],["2014-10-09",70.3293,70.3967,68.147,68.147,1124542.0],["2014-10-10",68.1386,68.5683,66.681,66.7147,999711.0],["2014-10-13",66.8916,67.1275,65.5098,65.535,1455806.0],["2014-10-14",65.7625,66.2681,65.0464,65.316,1550936.0],["2014-10-15",64.5998,64.8694,62.3164,64.5408,2716067.0],["2014-10-16",63.4539,65.0885,63.4539,64.3891,1527999.0],["2014-10-17",64.8104,67.0938,64.7515,67.0264,2284811.0],["2014-10-20",66.7568,67.6499,66.5124,67.6415,1336259.0],["2014-10-21",67.9533,69.0907,67.9111,68.9054,933965.0],["2014-10-22",68.9054,69.4952,68.6947,69.175,2774836.0],["2014-10-23",69.5794,70.4557,69.4446,69.849,1058268.0],["2014-10-24",69.7563,70.8685,69.6721,70.818,614117.0],["2014-10-27",70.978,71.3572,70.4893,71.2982,793067.0],["2014-10-28",71.2561,72.4441,71.0539,72.2082,1543220.0],["2014-10-29",71.7953,73.8681,71.3572,73.7417,2157126.0],["2014-10-30",73.253,75.3679,72.9918,75.292,1977858.0],["2014-10-31",75.9155,76.4632,75.5785,76.2357,1575564.0],["2014-11-03",76.5306,76.7918,75.7301,76.0335,1556750.0],["2014-11-04",75.8397,76.1852,75.4774,75.5111,980579.0],["2014-11-05",76.0925,76.6402,75.7892,76.2863,1990225.0],["2014-11-06",76.3284,76.4632,75.6038,75.8228,1339959.0],["2014-11-07",75.8313,76.3621,75.41,75.7807,1134372.0],["2014-11-10",75.6543,76.4716,75.4436,76.3368,891368.0],["2014-11-11",76.2694,76.3368,75.1151,75.3342,1434243.0],["2014-11-12",75.1404,76.4969,75.1235,76.261,1328860.0],["2014-11-13",76.5559,76.6064,75.8144,76.4211,1291654.0],["2014-11-14",76.32,77.1204,76.1093,76.7834,864732.0],["2014-11-17",77.0951,77.4995,76.2525,76.9013,951723.0],["2014-11-18",76.8339,78.3421,76.4042,77.8197,1176335.0],["2014-11-19",78.3168,78.3168,76.3368,76.7412,1421242.0],["2014-11-20",76.2189,76.7665,76.0251,76.5643,1395663.0],["2014-11-21",77.435,78.0014,77.2828,77.7647,1199906.0],["2014-11-24",77.8493,78.1874,77.7647,78.1451,1059431.0],["2014-11-25",78.1451,78.5424,78.1198,78.4494,1043893.0],["2014-11-26",78.7876,78.8299,78.1198,78.7453,832705.0],["2014-11-28",78.8891,79.4132,78.5678,79.0074,854902.0],["2014-12-01",78.9313,79.1173,78.5171,78.5509,962293.0],["2014-12-02",77.8239,78.7284,77.8239,78.72,962927.0],["2014-12-03",78.7876,79.1004,78.3734,78.6439,675212.0],["2014-12-04",78.6608,79.4132,78.2888,78.9229,1624081.0],["2014-12-05",79.0496,79.4131,78.8214,79.2187,751633.0],["2014-12-08",78.9059,79.4132,75.795,77.6041,2724312.0],["2014-12-09",76.5305,77.6548,76.0994,77.6125,1858312.0],["2014-12-10",77.5365,78.0521,77.1899,77.3927,2193804.0],["2014-12-11",77.8915,78.0352,76.5051,76.6996,1085116.0],["2014-12-12",75.8457,76.3867,74.789,74.8313,928363.0],["2014-12-15",75.2371,75.702,73.7661,74.3833,1031632.0],["2014-12-16",74.2142,74.6791,73.1575,73.1744,1211216.0],["2014-12-17",73.5717,74.9581,73.2927,74.8566,1149910.0],["2014-12-18",76.0064,76.7925,75.6851,76.7925,1338056.0],["2014-12-19",76.6995,76.9701,75.9218,76.1247,1781891.0],["2014-12-22",76.2853,76.7164,76.2515,76.5051,564332.0],["2014-12-23",76.6657,76.894,76.3361,76.3868,838307.0],["2014-12-24",76.6319,76.9362,76.3107,76.6742,787994.0],["2014-12-26",76.7249,76.7587,75.888,76.0148,1080994.0],["2014-12-29",76.0486,76.5136,75.7189,76.1163,1140292.0],["2014-12-30",75.9133,76.3276,75.6682,76.2177,805434.0],["2014-12-31",76.353,76.615,75.1441,75.2202,677854.0],["2015-01-02",75.8965,75.981,74.0113,74.9497,1035649.0],["2015-01-05",74.2649,74.5608,73.4703,73.6225,2128375.0],["2015-01-06",73.6985,73.893,71.9064,72.5573,2416513.0],["2015-01-07",73.073,73.6056,72.5827,73.521,1356342.0],["2015-01-08",73.4872,74.6284,73.3942,74.1804,1684435.0],["2015-01-09",74.1296,74.434,73.1152,73.5463,1099174.0],["2015-01-12",73.7915,73.9353,72.2953,72.4981,809768.0],["2015-01-13",73.8591,78.069,73.4026,76.8348,3992712.0],["2015-01-14",75.7358,76.0317,74.0874,75.1525,2569461.0],["2015-01-15",75.5245,75.7781,74.3917,74.6369,1153293.0],["2015-01-16",74.4593,76.8095,73.4111,76.7334,2356159.0],["2015-01-20",76.7925,77.1814,75.7866,76.894,2505724.0],["2015-01-21",76.1332,77.1391,75.8288,76.6742,2030814.0],["2015-01-22",76.9278,78.0859,76.1501,77.5026,1286369.0],["2015-01-23",77.1814,78.3057,77.1138,77.621,1068838.0],["2015-01-26",77.2913,78.1367,76.6657,77.9507,989035.0],["2015-01-27",76.987,77.9169,76.5051,77.2575,1153293.0],["2015-01-28",77.7731,77.9422,75.0257,75.2709,1941815.0],["2015-01-29",75.1694,76.4121,74.1973,76.3276,2071826.0],["2015-01-30",75.3385,76.4375,75.1864,75.609,2435011.0],["2015-02-02",75.2878,76.5136,74.2818,76.336,1505697.0],["2015-02-03",77.6633,79.5231,77.2659,79.447,2191161.0],["2015-02-04",79.0666,80.8334,78.9313,80.174,2131123.0],["2015-02-05",80.3092,81.1461,79.9035,81.0532,1234153.0],["2015-02-06",81.2983,84.2063,81.2983,82.4649,2195812.0],["2015-02-09",82.1352,82.4395,81.6195,81.9154,827314.0],["2015-02-10",82.1183,82.8961,81.442,82.6847,855007.0],["2015-02-11",82.4903,83.3018,82.3043,82.9806,1373149.0],["2015-02-12",83.7498,86.7086,83.6315,86.3874,3457236.0],["2015-02-13",85.7449,86.5903,85.2208,86.3874,1860743.0],["2015-02-17",86.286,87.2919,85.9055,87.2412,1195890.0],["2015-02-18",87.089,88.8558,86.7594,88.7713,1578312.0],["2015-02-19",88.6191,89.3208,88.3909,88.6614,2274664.0],["2015-02-20",88.4162,88.9573,87.7569,88.4501,2938037.0],["2015-02-23",88.6367,88.7299,87.9328,88.3059,1594273.0],["2015-02-24",88.1024,88.4755,87.814,88.2041,2585845.0],["2015-02-25",88.3568,88.467,87.7801,87.9243,1461197.0],["2015-02-26",88.06,88.1278,87.4918,87.7632,1379596.0],["2015-02-27",87.9921,87.9921,87.3815,87.4324,1754409.0],["2015-03-02",87.4324,87.9412,87.4324,87.7632,1609177.0],["2015-03-03",87.4324,87.9667,86.8134,87.8734,1274319.0],["2015-03-04",87.619,87.7886,86.737,86.966,1799754.0],["2015-03-05",87.7292,87.9412,86.9151,87.178,1295036.0],["2015-03-06",87.3985,88.0091,85.7363,86.0162,1831992.0],["2015-03-09",86.0162,87.9667,85.8551,87.7462,2091697.0],["2015-03-10",86.72,87.2967,85.4734,86.1179,1354440.0],["2015-03-11",85.9823,87.5257,85.8975,86.9745,1352432.0],["2015-03-12",87.178,89.2218,87.0593,89.0182,1203500.0],["2015-03-13",88.9928,89.1115,87.8564,88.4416,1222209.0],["2015-03-16",89.0098,89.8493,88.8741,89.7815,929314.0],["2015-03-17",89.6966,90.9602,89.6966,90.7313,1800494.0],["2015-03-18",90.2818,91.9355,89.5016,91.3588,1529690.0],["2015-03-19",91.2062,91.5878,90.2225,91.1723,930266.0],["2015-03-20",91.5963,92.5461,91.062,92.0881,1722170.0],["2015-03-23",92.1729,92.2578,90.2903,90.3158,1001719.0],["2015-03-24",90.1292,90.3582,89.2896,89.3151,1061228.0],["2015-03-25",89.6288,89.8917,88.0091,88.0091,1232568.0],["2015-03-26",87.6784,88.7045,87.1271,88.3568,1617633.0],["2015-03-27",88.2296,88.6281,87.7123,88.043,1034380.0],["2015-03-30",88.501,89.4931,88.1278,89.3066,827948.0],["2015-03-31",88.696,88.8402,87.4918,87.6868,1480117.0],["2015-04-01",87.4833,89.0437,86.8642,88.9674,1782102.0],["2015-04-02",88.6621,89.4507,88.1956,88.5857,1063236.0],["2015-04-06",87.6275,88.8232,87.4833,88.6282,1273685.0],["2015-04-07",88.925,89.3575,88.0006,88.0091,1116298.0],["2015-04-08",88.1956,88.6112,87.7122,88.5772,1252545.0],["2015-04-09",88.5349,89.3066,88.0939,89.2557,485692.0],["2015-04-10",89.1963,89.2133,88.484,89.137,513068.0],["2015-04-13",88.9419,90.2564,88.925,89.3829,759243.0],["2015-04-14",89.1539,89.315,87.7038,88.043,1337739.0],["2015-04-15",88.1193,88.6197,87.7292,87.8734,1454961.0],["2015-04-16",87.4578,87.9751,86.8218,87.4409,1815926.0],["2015-04-17",86.6946,87.407,86.1349,87.2289,1478109.0],["2015-04-20",87.5766,88.272,87.4664,87.848,826891.0],["2015-04-21",87.9837,88.4925,87.5851,87.8225,666544.0],["2015-04-22",87.9752,88.5179,87.3985,88.4077,605555.0],["2015-04-23",88.0006,89.5525,87.5172,89.2642,1085539.0],["2015-04-24",89.349,90.2818,89.2387,90.0868,1005841.0],["2015-04-27",90.1376,90.7398,89.1794,89.2896,1410461.0],["2015-04-28",91.1553,91.503,88.4925,89.6119,1642155.0],["2015-04-29",89.2726,90.1885,89.2726,89.6034,1984729.0],["2015-04-30",89.561,90.1122,87.9412,88.4501,2104698.0],["2015-05-01",89.0267,89.79,88.06,88.3822,1124965.0],["2015-05-04",88.5264,90.0444,88.2804,89.6627,1216396.0],["2015-05-05",89.3405,90.231,88.9674,88.9843,1384142.0],["2015-05-06",88.8825,89.6034,87.6444,88.1787,1325689.0],["2015-05-07",88.2041,89.1963,87.6868,88.9928,939884.0],["2015-05-08",89.7645,91.0026,89.7645,90.426,753218.0],["2015-05-11",90.3157,91.4097,90.2564,91.2231,1328438.0],["2015-05-12",90.5871,90.7058,89.2642,89.9596,1103614.0],["2015-05-13",89.9765,90.6125,88.7977,89.0182,1063342.0],["2015-05-14",89.6373,89.9341,89.3066,89.7221,1136064.0],["2015-05-15",90.0105,90.4429,89.2472,89.6373,847820.0],["2015-05-18",89.6712,90.9942,89.5101,90.9263,710727.0],["2015-05-19",91.1468,91.7065,90.8669,91.1129,701637.0],["2015-05-20",91.2146,91.3503,90.4684,90.4853,667496.0],["2015-05-21",90.4006,90.8924,89.6034,90.6295,861878.0],["2015-05-22",90.638,90.9273,90.0426,90.0426,731127.0],["2015-05-26",90.0936,90.0936,88.4518,89.0984,1143357.0],["2015-05-27",89.1238,90.0766,88.3582,89.7363,1507916.0],["2015-05-28",89.8214,90.0255,89.1153,89.6087,1330235.0],["2015-05-29",89.7278,89.7703,88.2221,88.2562,1318819.0],["2015-06-01",88.8516,88.8516,87.397,88.2562,1698916.0],["2015-06-02",88.2987,89.311,87.7883,88.1966,1735594.0],["2015-06-03",88.2987,89.7193,88.018,88.1201,1948685.0],["2015-06-04",87.7883,88.1115,86.5889,86.8441,1200646.0],["2015-06-05",86.6059,87.4055,86.155,86.8015,1168302.0],["2015-06-08",86.8015,87.1588,86.2146,86.2741,845389.0],["2015-06-09",86.2741,86.9206,85.6616,86.6909,759137.0],["2015-06-10",86.9376,88.0775,86.3847,87.9754,1178978.0],["2015-06-11",88.0095,89.1579,87.9925,88.8431,916630.0],["2015-06-12",88.5964,88.7496,87.9329,88.2136,924452.0],["2015-06-15",87.7458,88.1881,87.0823,88.069,885660.0],["2015-06-16",87.7713,88.5199,87.5501,88.4263,796238.0],["2015-06-17",88.7751,89.1068,88.2477,88.5029,519833.0],["2015-06-18",88.8346,89.8894,88.5199,89.6598,736729.0],["2015-06-19",89.5832,89.8299,89.0984,89.0984,1023387.0],["2015-06-22",89.4811,90.3148,89.1324,90.0426,662739.0],["2015-06-23",90.3658,90.4679,89.2685,89.4301,1054146.0],["2015-06-24",89.4556,89.4981,88.4263,88.4263,925509.0],["2015-06-25",88.4518,88.7496,87.7883,87.8904,917793.0],["2015-06-26",88.3327,88.7241,87.9925,88.1286,1861483.0],["2015-06-29",87.5161,87.7968,85.4745,85.5851,1106045.0],["2015-06-30",86.2231,86.759,85.4405,85.449,1292922.0],["2015-07-01",86.1806,86.674,85.7467,86.2997,1098329.0],["2015-07-02",86.742,86.9632,86.087,86.8356,1396826.0],["2015-07-06",85.7807,87.0907,85.7807,86.4357,1485296.0],["2015-07-07",86.5634,86.8696,85.5936,86.121,3391702.0],["2015-07-08",85.8403,86.1976,85.0322,85.2959,2296544.0],["2015-07-09",86.104,86.8611,85.5085,85.8233,1240390.0],["2015-07-10",87.1928,87.9414,86.6739,87.7543,3170260.0],["2015-07-13",88.4773,88.9537,87.9499,88.2562,1603680.0],["2015-07-14",88.3838,88.9452,87.7373,88.7921,967472.0],["2015-07-15",88.9452,89.4301,88.4518,89.0133,931851.0],["2015-07-16",89.8554,89.9064,89.294,89.5577,773830.0],["2015-07-17",89.6682,89.6682,88.5964,89.1323,764634.0],["2015-07-20",89.1749,90.1446,89.1324,90.0511,1072538.0],["2015-07-21",90.1702,90.2042,89.3876,90.1191,1420608.0],["2015-07-22",89.983,90.5445,89.6342,90.5019,1183946.0],["2015-07-23",90.672,91.4461,90.4253,90.5955,1182572.0],["2015-07-24",90.4594,91.0038,89.6938,89.8129,748250.0],["2015-07-27",88.7581,88.8516,83.8582,84.7174,4009518.0],["2015-07-28",85.4745,85.6361,82.8374,83.7051,2619986.0],["2015-07-29",83.8072,86.4698,83.569,86.3252,2395162.0],["2015-07-30",86.3507,87.5416,86.2571,87.4821,1910950.0],["2015-07-31",87.9754,88.1796,86.4953,86.5548,1208362.0],["2015-08-03",86.4868,86.5634,85.1428,86.104,1078669.0],["2015-08-04",86.1976,86.691,85.7807,85.9934,921915.0],["2015-08-05",86.3422,87.0227,86.0615,86.4273,756706.0],["2015-08-06",86.6484,87.0652,85.0747,85.5766,1061334.0],["2015-08-07",85.449,85.9764,85.0407,85.6787,592977.0],["2015-08-10",86.6399,88.103,86.3932,87.9159,1063025.0],["2015-08-11",87.0652,87.7543,86.3507,86.9546,942738.0],["2015-08-12",85.6872,86.6824,84.4197,86.2826,1285206.0],["2015-08-13",90.6891,90.6891,85.1598,86.0785,753324.0],["2015-08-14",85.7041,86.6654,85.568,86.5123,1148642.0],["2015-08-17",86.172,87.4821,85.7042,87.414,699840.0],["2015-08-18",87.397,87.7543,87.1078,87.2354,952886.0],["2015-08-19",86.7165,87.8308,85.7977,87.2524,1047698.0],["2015-08-20",86.0785,86.6229,85.2363,85.3214,1186060.0],["2015-08-21",84.6238,84.7089,82.0463,82.0719,1799648.0],["2015-08-24",77.6759,82.1658,77.2491,79.0502,2738581.0],["2015-08-25",83.2242,83.2498,79.5111,79.5453,3616314.0],["2015-08-26",81.2695,82.4389,79.2124,82.1743,1798803.0],["2015-08-27",82.9596,84.6497,82.7547,84.5814,2007349.0],["2015-08-28",83.9583,85.0167,83.5229,84.8887,1449993.0],["2015-08-31",84.6411,84.6411,82.7376,82.7889,1425470.0],["2015-09-01",80.6378,81.3036,78.6405,79.1868,1702404.0],["2015-09-02",80.2964,81.3036,78.7258,79.9464,1571548.0],["2015-09-03",80.1855,80.9707,79.605,80.0147,1052032.0],["2015-09-04",79.605,79.9977,78.8368,79.5367,1582858.0],["2015-09-08",80.9281,82.2084,80.0318,82.0804,888303.0],["2015-09-09",82.7206,83.0535,79.2379,79.4769,1732317.0],["2015-09-10",79.1185,80.3135,79.016,79.844,1455700.0],["2015-09-11",79.4855,80.7829,78.999,80.7232,1218615.0],["2015-09-14",80.6549,80.8854,78.7087,79.2038,1603258.0],["2015-09-15",79.7245,81.3549,79.3575,81.0049,1148853.0],["2015-09-16",80.9366,81.3549,80.4586,80.8,1017997.0],["2015-09-17",80.9366,81.5085,80.0574,80.2879,1568165.0],["2015-09-18",79.2721,79.844,78.5209,78.7173,1818357.0],["2015-09-21",79.5282,80.5098,78.9136,79.127,1348521.0],["2015-09-22",78.5295,78.5978,77.1893,77.8807,1541106.0],["2015-09-23",77.6589,78.4185,77.3004,77.7869,955422.0],["2015-09-24",76.976,77.6247,75.6956,76.1395,1586557.0],["2015-09-25",77.0614,77.215,75.8663,76.0883,1313534.0],["2015-09-28",75.4054,75.8236,72.9044,73.0068,1614885.0],["2015-09-29",73.2629,73.6129,72.2471,72.8959,1718154.0],["2015-09-30",73.8946,73.9799,72.5886,73.8348,2203845.0],["2015-10-01",73.7836,75.5078,73.5958,75.4481,2234604.0],["2015-10-02",73.9458,76.2846,73.4934,76.2419,1176335.0],["2015-10-05",76.9674,77.3857,76.498,77.1552,879107.0],["2015-10-06",76.7199,77.0016,75.3115,76.1053,1396720.0],["2015-10-07",76.3955,76.8735,75.4566,75.8919,1589411.0],["2015-10-08",75.7127,76.6858,75.5249,76.4638,796344.0],["2015-10-09",76.3529,77.0528,75.8493,76.6004,917053.0],["2015-10-12",76.4211,77.215,76.2675,77.0186,660836.0],["2015-10-13",76.5065,77.8637,76.3102,77.0186,1296411.0],["2015-10-14",77.215,78.4185,77.1467,77.6076,1438260.0],["2015-10-15",78.06,79.5196,77.7954,79.4684,1328755.0],["2015-10-16",79.7757,79.8782,78.777,79.0843,1041039.0],["2015-10-19",78.9563,79.494,78.6661,79.4343,735778.0],["2015-10-20",79.4001,79.7672,79.1782,79.4087,735355.0],["2015-10-21",79.8611,80.0148,78.3759,78.4783,915256.0],["2015-10-22",78.999,79.955,78.8453,79.5197,1106362.0],["2015-10-23",80.0062,81.4573,79.5538,81.4231,1145365.0],["2015-10-26",81.4061,81.6365,80.5098,80.9793,813044.0],["2015-10-27",80.45,81.0219,79.6733,80.194,836087.0],["2015-10-28",80.2964,82.1231,79.3148,80.2196,1981664.0],["2015-10-29",80.2196,80.689,79.6733,80.4586,1038397.0],["2015-10-30",80.3903,80.8939,79.016,79.0758,1945726.0],["2015-11-02",79.5026,79.5026,78.06,78.7429,3071748.0],["2015-11-03",82.7974,83.4376,78.999,83.4034,2679601.0],["2015-11-04",83.8473,83.8473,82.6693,83.0535,2334279.0],["2015-11-05",83.1644,83.5315,82.4048,83.301,1113761.0],["2015-11-06",83.6169,84.3168,83.2071,84.2229,1705258.0],["2015-11-09",83.8815,84.257,81.8926,82.1743,952251.0],["2015-11-10",82.2426,82.2767,81.6365,82.0975,1022859.0],["2015-11-11",82.2767,83.2242,81.9694,82.7803,1079408.0],["2015-11-12",82.1658,82.3962,81.3036,81.6707,1006370.0],["2015-11-13",81.6194,81.756,80.6037,80.8341,1957987.0],["2015-11-16",80.6122,81.6451,80.0745,81.3463,1844148.0],["2015-11-17",81.2951,82.0719,81.1244,81.261,1957141.0],["2015-11-18",81.2951,81.978,81.1073,81.7304,1844571.0],["2015-11-19",81.7731,82.3877,81.5427,82.2767,1081311.0],["2015-11-20",82.6694,83.2157,81.7902,82.7035,1808738.0],["2015-11-23",82.5322,82.575,81.4444,82.2153,1313323.0],["2015-11-24",81.4702,83.3202,81.316,82.9776,1559709.0],["2015-11-25",82.8834,83.4401,82.3952,82.9776,777529.0],["2015-11-27",83.0204,83.166,82.2838,82.9519,259388.0],["2015-11-30",83.2602,83.4144,82.5151,82.6264,1508973.0],["2015-12-01",83.2945,83.5943,82.2153,83.4829,1332983.0],["2015-12-02",83.2945,83.9625,83.0033,83.4401,1273262.0],["2015-12-03",83.5514,83.9369,81.4445,82.0097,1537195.0],["2015-12-04",82.3438,84.2623,81.9926,84.2195,1157309.0],["2015-12-07",83.423,83.9454,82.3523,83.0975,1162172.0],["2015-12-08",82.4979,82.8577,81.8384,82.0868,1291865.0],["2015-12-09",81.65,82.5236,80.7764,80.8963,1507176.0],["2015-12-10",81.0248,81.8042,80.6822,81.4188,957431.0],["2015-12-11",80.2796,80.8706,79.2946,79.3717,2137465.0],["2015-12-14",79.4231,80.9134,79.0206,80.862,1605055.0],["2015-12-15",81.6928,82.0183,80.9991,81.4701,1690883.0],["2015-12-16",81.7956,82.7378,81.3674,82.6693,1801551.0],["2015-12-17",82.9605,83.0119,81.5216,81.6415,1583069.0],["2015-12-18",81.0333,81.0333,79.9541,80.3909,2612270.0],["2015-12-21",80.862,81.5301,80.5366,81.5044,884709.0],["2015-12-22",81.9241,82.4551,80.785,82.1382,791270.0],["2015-12-23",82.438,83.9283,82.2068,83.9198,804166.0],["2015-12-24",83.8255,83.9197,83.1489,83.5001,362762.0],["2015-12-28",83.3373,83.6799,82.6692,83.4829,647201.0],["2015-12-29",83.9369,85.864,83.6199,85.6498,1261847.0],["2015-12-30",85.3501,86.7376,84.9904,85.5299,1196313.0],["2015-12-31",85.1874,85.6499,84.4251,84.4336,740640.0],["2016-01-04",82.7035,82.772,80.194,81.1961,2267582.0],["2016-01-05",80.9562,81.5986,80.6136,81.4701,1109744.0],["2016-01-06",80.4766,81.4873,80.2025,80.5794,887986.0],["2016-01-07",79.3203,79.4146,76.8194,78.0442,1923212.0],["2016-01-08",78.3782,78.6351,75.6631,75.8087,1534447.0],["2016-01-11",76.3311,76.4425,74.9436,75.7744,1264278.0],["2016-01-12",76.1684,76.8022,75.0721,75.9886,1465319.0],["2016-01-13",76.1256,76.4854,71.7832,72.2628,1747010.0],["2016-01-14",72.691,73.2649,71.1579,72.7167,1805145.0],["2016-01-15",71.175,71.5519,69.8817,71.2778,1989063.0],["2016-01-19",72.5626,72.9908,70.6354,71.372,1599770.0],["2016-01-20",70.0787,71.5947,68.2116,70.6697,1687818.0],["2016-01-21",71.0209,72.0658,69.7789,70.0359,1238593.0],["2016-01-22",71.4834,73.2734,71.2093,73.2306,1511933.0],["2016-01-25",73.0251,74.0957,71.6547,71.8345,1385410.0],["2016-01-26",71.9288,73.0508,71.4834,72.2542,952251.0],["2016-01-27",72.1514,73.0251,70.8838,71.5262,1015249.0],["2016-01-28",72.1772,72.3313,70.2415,70.5584,1368921.0],["2016-01-29",71.1922,72.9394,70.4898,72.8195,2236718.0],["2016-02-01",72.0915,73.4447,71.5348,72.0658,1406339.0],["2016-02-02",70.841,71.2864,69.719,69.9588,1468067.0],["2016-02-03",70.3271,70.3614,67.278,69.1794,2080070.0],["2016-02-04",70.0359,75.3719,70.0359,74.5154,3389059.0],["2016-02-05",74.4297,74.4297,72.751,73.4533,3245413.0],["2016-02-08",72.4598,72.6054,70.25,71.4063,3600353.0],["2016-02-09",70.7297,72.494,70.4213,71.5947,2542402.0],["2016-02-10",72.3741,74.0529,71.9373,72.6054,1839814.0],["2016-02-11",70.8924,71.9459,70.1901,70.4556,1437203.0],["2016-02-12",72.0572,73.3077,70.9952,73.2478,1339853.0],["2016-02-16",74.7466,75.3633,73.9587,74.7895,1970248.0],["2016-02-17",75.192,76.708,75.1749,76.117,1690989.0],["2016-02-18",75.7916,76.1256,74.3098,75.2177,1574402.0],["2016-02-19",75.0978,75.5689,74.3013,75.3291,1117883.0],["2016-02-22",76.3654,77.0849,75.9543,76.6138,1607486.0],["2016-02-23",76.1064,76.1064,74.8251,74.9885,1288800.0],["2016-02-24",74.0597,76.2268,73.4061,76.072,1586346.0],["2016-02-25",76.3644,77.5254,75.2809,77.491,1843725.0],["2016-02-26",77.3964,77.9983,76.631,76.7944,1878395.0],["2016-02-29",76.6482,78.1359,76.3214,77.1728,2032188.0],["2016-03-01",77.8263,79.6752,77.6113,79.3399,1701030.0],["2016-03-02",79.0389,79.8817,78.6347,79.5635,1636659.0],["2016-03-03",79.1593,81.2318,78.8755,81.1114,1688980.0],["2016-03-04",81.1028,82.1261,80.647,81.7478,1160903.0],["2016-03-07",80.9394,81.4296,80.432,80.9566,1326324.0],["2016-03-08",80.303,81.378,80.0193,80.7932,1515527.0],["2016-03-09",81.2834,81.335,79.7784,80.1912,948763.0],["2016-03-10",80.3718,81.12,79.1421,79.8989,1318925.0],["2016-03-11",80.8362,81.8853,80.3374,81.808,1323681.0],["2016-03-14",81.1888,81.6446,80.6298,80.6986,1746798.0],["2016-03-15",79.9763,80.475,79.3313,80.088,1292077.0],["2016-03-16",79.7441,81.4984,79.5119,81.3522,1336577.0],["2016-03-17",81.5327,82.8141,81.335,82.5131,1717308.0],["2016-03-18",82.7023,84.233,82.5217,84.0954,2417359.0],["2016-03-21",83.7773,83.8375,82.3154,82.7281,1103614.0],["2016-03-22",81.9111,83.6225,81.7564,83.5881,1575564.0],["2016-03-23",83.6483,84.2589,83.5365,83.6053,1766881.0],["2016-03-24",82.8141,83.2269,82.4959,82.8915,1427056.0],["2016-03-28",83.1065,83.9235,82.7195,83.7515,1571336.0],["2016-03-29",83.6569,85.5918,83.2957,85.5316,1300004.0],["2016-03-30",85.7552,85.867,84.835,85.0844,975717.0],["2016-03-31",85.093,85.7552,84.9984,85.1188,1457709.0],["2016-04-01",84.0611,86.2281,83.6225,85.394,1468913.0],["2016-04-04",85.136,85.2478,84.2417,84.4394,739583.0],["2016-04-05",83.4935,83.5451,82.5389,82.8829,807654.0],["2016-04-06",82.9087,84.1384,82.7539,84.0266,1228763.0],["2016-04-07",83.2785,83.7945,82.4099,83.1839,2108609.0],["2016-04-08",83.7429,84.0696,83.0463,83.6139,691807.0],["2016-04-11",84.1557,84.5168,83.0291,83.0635,574480.0],["2016-04-12",83.3903,84.405,82.9861,84.0868,936608.0],["2016-04-13",84.5426,85.9014,84.1557,85.8498,1217664.0],["2016-04-14",85.91,86.9161,85.3682,86.0648,1493752.0],["2016-04-15",85.8498,85.8842,84.7318,85.7982,1136169.0],["2016-04-18",85.3682,86.9333,84.9898,86.8215,1023387.0],["2016-04-19",87.3977,88.8854,87.0709,88.6962,1369872.0],["2016-04-20",88.4469,89.9088,88.3695,89.5476,1253813.0],["2016-04-21",89.195,89.9088,88.9026,89.0058,1230559.0],["2016-04-22",88.2577,89.4358,88.2577,88.894,876147.0],["2016-04-25",88.4727,88.8597,88.2233,88.7135,949397.0],["2016-04-26",89.5906,91.8695,89.539,91.8093,2075842.0],["2016-04-27",91.9297,93.082,91.4309,92.8069,1433821.0],["2016-04-28",92.8069,92.8069,92.8069,92.8069,1027193.0],["2016-04-29",91.7233,92.3253,91.0697,91.8867,1893193.0],["2016-05-02",92.5231,92.6778,90.5967,92.1619,2241263.0],["2016-05-03",87.9653,90.4075,87.7245,89.8658,1477792.0],["2016-05-04",89.4014,90.3216,88.8338,89.6852,1010809.0],["2016-05-05",89.7798,90.6999,89.7712,90.012,921704.0],["2016-05-06",86.5807,89.8572,83.9751,89.668,1157521.0],["2016-05-09",89.4358,90.1324,89.0746,89.883,698677.0],["2016-05-10",90.098,90.915,90.012,90.2614,917476.0],["2016-05-11",90.2614,91.2073,90.0722,90.4162,1048650.0],["2016-05-12",90.8461,91.4223,90.2356,91.1213,967895.0],["2016-05-13",90.9321,91.6631,90.0119,90.2269,817590.0],["2016-05-16",90.0636,91.7577,89.8142,91.5771,799726.0],["2016-05-17",91.5341,91.8609,90.7172,90.8978,1110907.0],["2016-05-18",90.9579,92.3855,90.7515,92.0587,1153081.0],["2016-05-19",91.3191,92.0759,90.5107,91.8867,920858.0],["2016-05-20",92.4801,93.4174,92.2479,92.9358,1176864.0],["2016-05-23",92.5145,93.8302,92.3425,93.598,998019.0],["2016-05-24",93.969,96.6351,93.3737,96.3418,1424096.0],["2016-05-25",96.2037,96.359,94.9958,95.988,911451.0],["2016-05-26",95.7637,95.9449,95.0648,95.246,838835.0],["2016-05-27",95.85,96.3418,95.3236,96.1778,568032.0],["2016-05-31",96.6783,97.2822,95.7723,96.4712,1358562.0],["2016-06-01",96.4712,96.4712,94.806,95.5997,1021696.0],["2016-06-02",95.1079,95.8068,94.6765,95.2977,969692.0],["2016-06-03",94.9268,95.1943,93.6239,94.5989,1167668.0],["2016-06-06",95.0217,95.6515,94.8146,95.1338,959967.0],["2016-06-07",95.1942,95.4444,94.4953,94.5816,800360.0],["2016-06-08",94.7973,95.384,94.2624,94.944,720134.0],["2016-06-09",94.5989,95.0734,94.1243,94.944,784928.0],["2016-06-10",94.0381,94.2279,92.3987,92.7611,793807.0],["2016-06-13",92.7093,93.4686,92.416,92.5195,1077294.0],["2016-06-14",92.4418,92.8991,91.8206,92.2002,964618.0],["2016-06-15",92.2865,93.296,92.0967,92.3901,904475.0],["2016-06-16",91.7257,92.9078,90.9837,92.7438,697303.0],["2016-06-17",92.7956,93.4427,91.7775,92.0967,1160058.0],["2016-06-20",93.3305,94.2365,92.5367,92.5885,1467962.0],["2016-06-21",92.8819,93.4168,92.5885,93.0372,828265.0],["2016-06-22",93.1839,93.1839,92.3642,92.4332,1180246.0],["2016-06-23",93.6757,95.4703,93.296,95.4444,1402005.0],["2016-06-24",91.6826,92.7093,89.3616,89.8534,5294302.0],["2016-06-27",88.818,88.818,85.548,85.7464,1890550.0],["2016-06-28",86.7128,87.6964,86.1692,87.6533,1302435.0],["2016-06-29",88.6972,91.4841,87.7136,91.4582,1521657.0],["2016-06-30",91.4841,92.5972,90.5264,92.5454,1807047.0],["2016-07-01",92.416,94.133,92.416,93.0631,942527.0],["2016-07-05",92.4159,93.0544,90.8888,91.6049,1013557.0],["2016-07-06",90.7249,92.2262,90.3797,92.1312,1221786.0],["2016-07-07",92.0449,93.1493,91.1303,92.5885,871179.0],["2016-07-08",94.0035,94.3055,93.3823,93.9345,1290597.0],["2016-07-11",94.5989,95.6947,94.4004,95.1338,1200435.0],["2016-07-12",96.1865,97.7482,95.7292,97.4807,1319030.0],["2016-07-13",98.0933,98.2831,96.8249,98.2399,826257.0],["2016-07-14",99.2236,99.5601,98.4039,99.3961,874245.0],["2016-07-15",99.9138,100.3107,99.12,99.7758,1549562.0],["2016-07-18",100.0864,100.9147,100.0864,100.8284,786091.0],["2016-07-19",100.1986,100.6559,99.724,100.5868,865260.0],["2016-07-20",101.2943,101.5359,100.7421,101.0441,925932.0],["2016-07-21",100.8198,101.441,100.3539,100.8025,938616.0],["2016-07-22",100.8801,101.2425,97.5497,101.2166,743705.0],["2016-07-25",101.1735,101.4065,100.397,101.0872,633883.0],["2016-07-26",100.6041,101.4841,100.2589,101.4237,831542.0],["2016-07-27",101.9241,101.9241,100.5436,101.3115,891685.0],["2016-07-28",101.812,105.4617,101.3892,104.7456,1715194.0],["2016-07-29",104.7197,105.8758,104.7024,105.4358,1380125.0],["2016-08-01",105.4444,105.9104,104.2365,104.5903,768862.0],["2016-08-02",104.3746,104.4436,102.8042,103.6325,1089027.0],["2016-08-03",103.5549,103.9777,103.1062,103.9777,798352.0],["2016-08-04",103.5808,104.2279,103.0717,103.2097,458844.0],["2016-08-05",104.2279,104.806,103.8914,104.3142,959862.0],["2016-08-08",104.2192,104.4004,103.4686,103.6757,715695.0],["2016-08-09",103.9173,104.3573,103.6671,104.0381,615174.0],["2016-08-10",104.0725,104.3832,102.9682,103.3909,634834.0],["2016-08-11",103.6412,104.133,103.3737,103.8914,784083.0],["2016-08-12",103.7102,104.2538,103.2615,103.46,571203.0],["2016-08-15",103.8483,104.0553,102.8647,103.762,912614.0],["2016-08-16",103.6412,103.7533,103.1839,103.227,712947.0],["2016-08-17",103.7102,103.9259,102.7525,103.6239,875302.0],["2016-08-18",103.7965,103.8137,102.7007,103.5635,719077.0],["2016-08-19",103.1839,104.1847,102.6748,103.7965,827208.0],["2016-08-22",103.7879,104.0812,103.391,103.7965,401237.0],["2016-08-23",104.4004,105.2374,104.0985,104.6334,864520.0],["2016-08-24",104.6247,105.3776,104.3997,104.6594,736623.0],["2016-08-25",104.3651,105.0228,104.3651,104.7891,516133.0],["2016-08-26",105.2219,106.0526,104.7026,105.2046,1338268.0],["2016-08-29",105.3863,106.3122,105.2305,106.0959,1142300.0],["2016-08-30",106.1824,106.4161,105.6719,106.4161,829851.0],["2016-08-31",106.3209,107.7834,105.9142,106.9093,1399679.0],["2016-09-01",106.892,107.6622,106.1305,107.2555,857756.0],["2016-09-02",107.792,108.6488,107.6622,108.5449,747088.0],["2016-09-06",108.7094,109.0382,107.9305,108.8565,1079831.0],["2016-09-07",108.718,108.9516,108.1122,108.7699,837250.0],["2016-09-08",108.6228,109.4882,108.5709,108.8046,819069.0],["2016-09-09",108.1295,108.6401,105.767,105.767,1059537.0],["2016-09-12",104.9622,107.6968,104.668,107.5151,1029835.0],["2016-09-13",106.5113,106.8315,105.1526,105.6805,988506.0],["2016-09-14",105.5507,106.3642,104.7978,105.1613,800783.0],["2016-09-15",105.0401,107.9478,105.0401,107.4026,929526.0],["2016-09-16",106.8834,107.2036,105.8103,106.6757,1210582.0],["2016-09-19",107.0565,108.7786,107.0565,107.8959,1004467.0],["2016-09-20",108.6488,109.0036,107.9392,107.9824,927200.0],["2016-09-21",108.7786,110.5526,108.5449,110.3882,1019371.0],["2016-09-22",110.6824,111.1151,109.5228,109.7565,1220941.0],["2016-09-23",109.3757,109.7478,108.1555,108.1555,980790.0],["2016-09-26",107.3593,108.969,107.0651,108.1122,1052138.0],["2016-09-27",107.8613,110.2411,107.3334,109.7824,1055415.0],["2016-09-28",109.9122,110.544,108.7699,110.3882,1082791.0],["2016-09-29",110.3709,110.4574,107.7228,108.1901,1120103.0],["2016-09-30",109.1161,110.1286,108.9603,109.5228,1560132.0],["2016-10-03",109.0901,109.4968,107.7574,108.1382,1432341.0],["2016-10-04",109.2286,109.9209,106.6151,107.4805,1347041.0],["2016-10-05",107.1863,108.3805,107.1863,107.4372,1067464.0],["2016-10-06",107.3074,108.4497,106.2603,108.2074,881115.0],["2016-10-07",108.2161,108.2161,106.8142,107.1863,797189.0],["2016-10-10",108.1728,108.5276,107.7142,107.8699,463072.0],["2016-10-11",107.7661,107.7661,105.5767,106.2257,667073.0],["2016-10-12",106.0613,107.117,105.3949,106.7622,639908.0],["2016-10-13",105.8449,106.6238,104.9276,106.1565,860398.0],["2016-10-14",107.3074,107.8699,106.2603,106.5718,1012606.0],["2016-10-17",106.5632,106.944,106.0094,106.0526,721085.0],["2016-10-18",107.3074,107.3593,106.0007,106.3468,849934.0],["2016-10-19",106.7103,106.8834,105.8795,106.1651,907857.0],["2016-10-20",106.0267,106.6065,105.542,105.6805,1002670.0],["2016-10-21",104.8411,107.3507,104.668,107.2988,1658116.0],["2016-10-24",108.2247,108.7526,107.6882,107.8613,1313851.0],["2016-10-25",107.6623,108.2507,107.4459,107.5238,980262.0],["2016-10-26",106.7795,107.4199,106.0872,106.719,957219.0],["2016-10-27",107.394,107.8353,105.9661,106.3209,1199484.0],["2016-10-28",106.7103,107.0911,105.4382,105.819,777846.0],["2016-10-31",106.269,106.8488,105.2132,105.4468,1959889.0],["2016-11-01",105.7757,106.0353,104.3046,104.6507,1274108.0],["2016-11-02",104.5382,104.5468,103.3786,103.3786,1542374.0],["2016-11-03",103.3699,106.1824,103.2747,106.0094,2510164.0],["2016-11-04",105.992,106.9699,105.5074,106.0872,1597550.0],["2016-11-07",108.0603,109.644,107.7834,108.5709,1346407.0],["2016-11-08",108.6315,110.4574,107.9045,109.4017,1286263.0],["2016-11-09",108.3891,110.3363,106.9007,108.718,2216952.0],["2016-11-10",108.9863,110.4921,107.4546,109.3238,1483288.0],["2016-11-11",108.7959,109.5315,107.9478,108.5709,1613828.0],["2016-11-14",109.4016,109.6526,106.6151,107.0651,1688558.0],["2016-11-15",106.8141,106.8747,104.5901,105.5161,2143490.0],["2016-11-16",105.1267,106.5805,104.7459,105.8882,1153610.0],["2016-11-17",105.9661,107.4113,105.9141,107.2814,1207517.0],["2016-11-18",107.0219,107.1344,105.2565,105.4036,1612136.0],["2016-11-21",105.5593,106.442,104.9189,105.343,1573556.0],["2016-11-22",105.343,106.7449,104.4517,104.5469,2226676.0],["2016-11-23",104.191,105.1458,103.7049,104.3386,2761095.0],["2016-11-25",104.5295,104.868,103.4272,104.0868,1477792.0],["2016-11-28",103.5313,103.8351,102.7154,102.7675,2464607.0],["2016-11-29",102.5418,104.1389,102.5332,103.8178,1792989.0],["2016-11-30",104.2517,104.9635,102.9064,103.2796,2067809.0],["2016-12-01",103.6355,103.8699,100.2765,100.9101,3848748.0],["2016-12-02",100.9534,101.5523,99.6428,100.4153,2391251.0],["2016-12-05",100.9361,101.3007,99.0787,99.1915,2679706.0],["2016-12-06",99.5734,99.6775,97.794,98.5752,3022809.0],["2016-12-07",98.8443,99.4519,97.716,99.2436,2188836.0],["2016-12-08",99.3217,100.1983,98.9484,99.1394,1747961.0],["2016-12-09",99.1307,100.2331,98.5666,99.8164,1895730.0],["2016-12-12",99.8164,99.8164,98.1499,98.5145,1299370.0],["2016-12-13",98.9051,101.9603,98.4364,101.2833,2370323.0],["2016-12-14",100.9622,101.6305,99.4692,99.7557,1475255.0],["2016-12-15",99.4692,100.6931,98.9832,99.2089,1584020.0],["2016-12-16",99.0005,99.4085,98.0544,98.1673,2467567.0],["2016-12-19",98.0458,98.61,97.4469,97.7333,1013452.0],["2016-12-20",97.959,97.959,97.0129,97.4903,1666889.0],["2016-12-21",97.6118,97.8722,96.9348,96.9521,884286.0],["2016-12-22",96.874,96.8914,95.0686,95.2162,1418071.0],["2016-12-23",95.1034,95.4853,94.5826,94.626,843063.0],["2016-12-27",95.1381,95.6675,94.7475,94.9818,473219.0],["2016-12-28",95.0947,95.329,94.2701,94.3309,615597.0],["2016-12-29",94.5652,94.9818,94.2614,94.2701,764845.0],["2016-12-30",94.0965,94.4264,93.055,93.3414,1045584.0],["2017-01-03",94.0965,94.6173,93.6278,94.0792,1658433.0],["2017-01-04",94.3482,97.3861,94.166,96.9869,1554107.0],["2017-01-05",96.5529,98.662,96.3706,97.7246,1920252.0],["2017-01-06",97.7854,100.6497,97.7854,99.4692,2329417.0],["2017-01-09",99.2089,99.3043,97.9156,98.3235,1576727.0],["2017-01-10",98.0631,98.0631,96.197,96.6484,1662450.0],["2017-01-11",96.7525,97.2906,95.9453,97.1865,1370506.0],["2017-01-12",97.117,98.1326,96.2664,97.7246,1221152.0],["2017-01-13",98.011,98.6099,97.1778,97.577,885977.0],["2017-01-17",97.1604,99.2956,97.1604,98.8964,1742570.0],["2017-01-18",99.313,99.4866,98.0284,99.2957,1804088.0],["2017-01-19",99.1568,100.0508,99.1481,99.2957,1086173.0],["2017-01-20",99.6863,100.8233,99.3043,100.6844,1533179.0],["2017-01-23",100.5976,100.9882,99.7297,100.7799,954471.0],["2017-01-24",101.0142,101.7433,100.3025,101.4829,1163757.0],["2017-01-25",101.9169,104.625,101.5524,104.5295,1588354.0],["2017-01-26",104.7118,106.0745,104.7118,105.1284,1581166.0],["2017-01-27",105.059,105.1197,104.5208,104.7552,759560.0],["2017-01-30",104.9982,104.9982,103.3317,104.6944,797189.0],["2017-01-31",104.4774,105.2673,103.8611,104.3125,1356342.0],["2017-02-01",104.7378,104.8593,103.3491,103.7831,808077.0],["2017-02-02",103.4272,104.6337,103.1147,104.5208,827208.0],["2017-02-03",105.5364,106.7341,105.1197,106.413,1181832.0],["2017-02-06",105.9964,106.9077,105.7967,106.656,1230982.0],["2017-02-07",108.7131,111.5253,108.4961,109.2252,2475177.0],["2017-02-08",109.3641,110.0151,108.1837,108.5656,970220.0],["2017-02-09",108.5655,109.7633,108.5135,109.5464,898767.0],["2017-02-10",109.5464,109.8502,108.8954,109.6158,1116403.0],["2017-02-13",110.18,110.5532,109.4249,109.8241,1074546.0],["2017-02-14",109.6766,110.6053,109.5464,110.1626,1326429.0],["2017-02-15",109.8154,111.6902,109.6245,111.3865,959650.0],["2017-02-16",111.3083,111.9333,110.6227,111.6295,879318.0],["2017-02-17",111.4299,113.2005,111.1521,113.1745,1415217.0],["2017-02-21",113.1137,113.9209,112.7752,113.4956,1346090.0],["2017-02-22",113.1821,113.9222,113.1299,113.87,957325.0],["2017-02-23",113.5217,114.2879,112.6597,113.87,753747.0],["2017-02-24",113.2082,114.0267,112.7555,113.9048,1026347.0],["2017-02-27",113.5653,113.8352,112.9732,113.1822,1000662.0],["2017-02-28",113.1909,113.3302,112.5117,112.7294,1514364.0],["2017-03-01",114.1487,114.2357,113.0342,113.1909,2608359.0],["2017-03-02",113.3215,113.7917,112.9297,113.1909,2140002.0],["2017-03-03",113.2867,113.6611,112.7207,112.8774,1309834.0],["2017-03-06",112.4247,113.9136,112.4247,113.5653,841583.0],["2017-03-07",113.4172,114.2357,113.4172,113.7916,817695.0],["2017-03-08",114.1138,114.3141,113.4869,113.6959,692969.0],["2017-03-09",113.8352,114.5143,113.6262,114.1138,745502.0],["2017-03-10",114.4969,115.0019,113.7568,114.6624,1232779.0],["2017-03-13",114.9323,115.7594,114.8887,115.446,921598.0],["2017-03-14",115.2283,115.8726,114.5579,115.0803,654600.0],["2017-03-15",114.7146,115.1499,112.2505,113.4956,2791114.0],["2017-03-16",113.6523,114.8017,113.6523,114.7059,1094735.0],["2017-03-17",114.3228,114.6101,113.0777,113.1822,2275827.0],["2017-03-20",113.1212,113.3911,112.503,112.921,1333300.0],["2017-03-21",113.6349,114.0529,111.2492,111.6236,1124225.0],["2017-03-22",111.6672,112.0503,110.8226,111.8761,2159134.0],["2017-03-23",111.9196,113.2257,111.345,112.4508,907435.0],["2017-03-24",112.7381,113.8874,112.2244,112.921,1038397.0],["2017-03-27",111.9196,112.3898,111.4233,111.8413,1213225.0],["2017-03-28",111.7194,112.5117,111.3102,112.0764,819175.0],["2017-03-29",111.9806,112.0502,111.2318,111.7194,817695.0],["2017-03-30",111.7281,112.7555,111.493,112.6685,678383.0],["2017-03-31",112.4595,114.5143,112.2157,113.8352,1487833.0],["2017-04-03",113.6088,114.6885,112.0242,112.6249,1720902.0],["2017-04-04",112.207,112.3027,111.1012,112.1634,1443122.0],["2017-04-05",112.7207,114.6188,111.8848,113.3389,1579475.0],["2017-04-06",113.2344,113.7655,112.4682,113.156,946861.0],["2017-04-07",112.9471,113.6959,112.651,113.2344,1032583.0],["2017-04-10",113.2344,113.4869,112.1896,112.8339,868326.0],["2017-04-11",112.7207,112.8513,111.8935,112.4943,852576.0],["2017-04-12",113.1125,113.1125,111.8152,112.2592,687156.0],["2017-04-13",111.9109,112.5466,111.6759,111.6933,645193.0],["2017-04-17",112.6859,113.9397,112.4856,113.8526,867480.0],["2017-04-18",113.3041,114.1486,112.9993,113.6436,842112.0],["2017-04-19",114.1312,114.2183,113.4608,113.6872,1058797.0],["2017-04-20",113.9222,115.0977,113.9222,114.8191,1041462.0],["2017-04-21",114.8452,115.6549,114.4011,114.5143,1346829.0],["2017-04-24",116.0555,117.17,115.5069,116.5866,2166004.0],["2017-04-25",117.0132,119.0681,115.6375,118.0755,2127635.0],["2017-04-26",118.389,118.4151,116.8217,116.874,1174010.0],["2017-04-27",117.2571,117.7882,116.8826,117.6227,887140.0],["2017-04-28",117.1177,117.5008,116.6301,116.8391,1503054.0],["2017-05-01",117.2048,117.971,116.7782,117.5618,994637.0],["2017-05-02",117.4138,118.5196,117.4138,117.9449,1009964.0],["2017-05-03",117.614,118.1974,117.2483,117.8578,796027.0],["2017-05-04",118.3715,119.782,117.9971,118.9462,2120131.0],["2017-05-05",118.9026,120.2,118.6937,119.7646,1116509.0],["2017-05-08",119.7037,120.052,118.7895,119.1639,1180141.0],["2017-05-09",119.1203,119.8953,119.1203,119.5557,898133.0],["2017-05-10",119.2248,120.1042,118.8417,120.0433,832282.0],["2017-05-11",119.547,119.634,118.8417,119.5818,768968.0],["2017-05-12",119.2161,119.5818,118.7373,119.0246,761357.0],["2017-05-15",119.1639,120.5744,118.9201,120.4873,700263.0],["2017-05-16",120.4873,121.419,120.0607,121.0446,1159212.0],["2017-05-17",121.0446,121.0446,118.8417,118.9027,1042308.0],["2017-05-18",118.9549,120.3829,118.6066,119.6776,961342.0],["2017-05-19",119.8866,121.0185,119.3206,120.2784,794441.0],["2017-05-22",120.5309,121.2013,120.348,120.8356,636314.0],["2017-05-23",120.6615,121.2274,119.8604,120.3306,858813.0],["2017-05-24",120.7498,122.016,120.3044,121.8327,802897.0],["2017-05-25",122.182,123.0465,122.1121,122.8631,535053.0],["2017-05-26",122.8108,123.2299,122.0772,122.444,1028250.0],["2017-05-30",122.2955,123.064,122.051,122.968,672146.0],["2017-05-31",122.9854,124.8193,122.7322,124.7146,1519438.0],["2017-06-01",125.0638,126.889,124.959,125.4917,1901120.0],["2017-06-02",125.8062,126.3127,124.9503,125.8935,1241447.0],["2017-06-05",125.9197,126.3476,125.5442,126.1031,617288.0],["2017-06-06",125.7537,126.0681,125.2297,125.6926,1117883.0],["2017-06-07",126.0769,127.7798,125.8411,127.5091,1415323.0],["2017-06-08",127.509,127.8671,126.5397,127.1597,1504111.0],["2017-06-09",127.2383,128.8452,126.4436,128.2077,1125177.0],["2017-06-12",128.2077,128.3998,126.0594,127.2296,1366807.0],["2017-06-13",127.413,128.2688,126.4611,127.9369,1201703.0],["2017-06-14",127.902,129.3866,127.6837,128.7317,1203077.0],["2017-06-15",128.2775,129.6748,127.7274,129.6311,905215.0],["2017-06-16",129.9717,130.2686,129.1159,129.6748,1399785.0],["2017-06-19",130.6267,131.3428,129.963,130.4695,1233519.0],["2017-06-20",130.4433,130.452,128.2513,128.5657,1407713.0],["2017-06-21",128.5657,128.9762,126.4524,126.8192,1720268.0],["2017-06-22",126.8279,127.2383,126.3476,126.9589,1403168.0],["2017-06-23",127.3082,128.4784,126.7667,128.1116,1601672.0],["2017-06-26",128.522,129.3342,127.6488,127.7361,884498.0],["2017-06-27",128.1203,128.8539,127.1161,127.5789,885766.0],["2017-06-28",128.2863,130.1638,128.0068,130.0329,1143146.0],["2017-06-29",130.2162,130.8887,127.3868,127.5352,1484239.0],["2017-06-30",127.8321,128.2338,127.247,127.4915,2044238.0],["2017-07-03",127.8671,128.9325,127.2558,127.2558,633989.0],["2017-07-05",127.5614,129.6137,127.5614,128.8364,1310786.0],["2017-07-06",128.6094,129.1334,127.282,127.806,1073172.0],["2017-07-07",127.9457,130.8188,127.4741,129.9368,1414689.0],["2017-07-10",129.7272,130.356,129.2818,129.9455,1307509.0],["2017-07-11",129.5176,129.7272,128.3387,129.1596,845706.0],["2017-07-12",129.6661,130.8887,129.2644,130.5044,1026241.0],["2017-07-13",130.4259,131.0022,129.5002,130.6879,1495761.0],["2017-07-14",130.3123,130.9848,129.7621,130.5306,1426739.0],["2017-07-17",130.3472,130.9585,129.7446,130.5655,1180775.0],["2017-07-18",129.9368,131.1332,129.4128,130.88,617288.0],["2017-07-19",131.0022,131.2991,130.452,131.1594,942844.0],["2017-07-20",131.2817,132.4169,131.1769,131.9716,1105939.0],["2017-07-21",131.7794,135.063,131.7794,134.3557,2631930.0],["2017-07-24",134.2858,135.5084,134.2421,135.1765,1141560.0],["2017-07-25",136.1896,137.482,135.0368,135.491,866846.0],["2017-07-26",135.6219,136.3904,134.836,134.9931,1156041.0],["2017-07-27",138.2855,138.2855,132.6178,134.0063,1560555.0],["2017-07-28",134.0238,134.5652,132.9933,134.0238,1075180.0],["2017-07-31",134.9407,135.2202,134.0325,134.1286,1524617.0],["2017-08-01",134.4866,136.0935,134.4866,135.0368,2086624.0],["2017-08-02",134.8184,135.0979,131.9715,132.7575,2047198.0],["2017-08-03",132.4606,133.1418,132.3296,132.6702,1452741.0],["2017-08-04",133.0544,133.3775,131.8144,131.893,1170733.0],["2017-08-07",132.3558,132.6876,131.6397,131.8231,821289.0],["2017-08-08",131.7794,131.9977,129.308,129.4914,2110406.0],["2017-08-09",128.9937,131.7707,128.4348,131.6659,1556221.0],["2017-08-10",131.238,131.7882,129.5177,129.5439,959016.0],["2017-08-11",130.1638,130.9934,129.4914,129.6049,1005524.0],["2017-08-14",130.2861,131.9279,130.2861,131.4651,1010598.0],["2017-08-15",132.1026,133.0719,131.4913,132.3034,889783.0],["2017-08-16",132.8448,133.6308,132.0065,132.9758,1070213.0],["2017-08-17",132.3296,133.4998,130.9411,130.9673,1010809.0],["2017-08-18",131.1157,131.7095,130.2861,131.0808,1707795.0],["2017-08-21",131.1244,131.465,130.1551,130.9847,813573.0],["2017-08-22",131.5349,133.7094,131.238,133.4736,706710.0],["2017-08-23",132.4519,133.1243,132.12,132.12,708084.0],["2017-08-24",132.3565,132.8556,131.726,132.6192,565389.0],["2017-08-25",133.092,133.6524,132.2251,132.4615,613166.0],["2017-08-28",132.6804,133.1445,132.4265,133.092,600693.0],["2017-08-29",132.0237,132.6367,131.3232,132.1551,1006475.0],["2017-08-30",131.8573,134.8433,131.8223,134.4493,1263538.0],["2017-08-31",134.8521,135.3512,134.3792,135.1411,1451367.0],["2017-09-01",135.4213,135.43,134.1516,134.6069,948129.0],["2017-09-05",134.134,135.7277,133.8013,134.134,889994.0],["2017-09-06",134.4054,134.5981,132.3389,132.4002,1914016.0],["2017-09-07",132.8906,133.3809,132.2864,132.5753,935022.0],["2017-09-08",132.2952,133.6262,131.6472,133.0395,915785.0],["2017-09-11",134.3267,134.5981,133.2233,133.775,941998.0],["2017-09-12",133.8889,134.5369,133.5211,134.5018,620459.0],["2017-09-13",134.2041,134.607,133.9327,134.3793,666650.0],["2017-09-14",134.0202,134.6419,133.8101,134.6069,654177.0],["2017-09-15",134.5806,135.2111,134.2129,134.8521,1147796.0],["2017-09-18",135.36,135.4913,134.7295,135.2286,887880.0],["2017-09-19",135.6227,136.3057,134.9572,136.2619,934177.0],["2017-09-20",136.6035,136.9275,135.9817,136.4546,675423.0],["2017-09-21",136.113,136.691,135.6402,136.3845,567398.0],["2017-09-22",136.3495,137.8907,136.2707,137.3215,867797.0],["2017-09-25",137.1113,137.4003,135.325,136.1831,1076343.0],["2017-09-26",136.1831,136.7698,135.4914,135.7891,914411.0],["2017-09-27",136.5771,136.7259,135.5088,135.5263,768439.0],["2017-09-28",135.4913,136.1918,135.1148,136.1918,963138.0],["2017-09-29",135.9729,136.9099,135.6402,136.8749,639591.0],["2017-10-02",137.3478,138.4073,136.9625,137.9345,817061.0],["2017-10-03",137.7681,139.712,137.4791,139.4143,724996.0],["2017-10-04",139.5281,139.9484,139.2391,139.7558,727427.0],["2017-10-05",139.8609,140.1061,138.8013,139.2654,908703.0],["2017-10-06",139.607,139.9485,138.3636,138.7489,819915.0],["2017-10-09",139.1516,139.7295,138.635,139.3793,558413.0],["2017-10-10",139.4405,139.6507,138.9589,139.0553,671724.0],["2017-10-11",138.9326,139.3967,138.3635,139.2304,1924797.0],["2017-10-12",139.5106,141.5597,139.2479,141.0868,1050447.0],["2017-10-13",141.2269,142.698,140.5877,141.6997,1046958.0],["2017-10-16",141.6998,142.3215,141.4809,142.2602,1105305.0],["2017-10-17",142.5229,142.6193,141.1044,141.5772,906800.0],["2017-10-18",141.8311,142.1113,141.0868,141.1131,1013874.0],["2017-10-19",140.5264,140.9379,139.1691,139.6157,1486248.0],["2017-10-20",140.3425,141.4721,140.1323,141.4633,1071904.0],["2017-10-23",142.1551,142.8294,141.4371,141.945,684830.0],["2017-10-24",141.9012,142.4265,141.0693,141.7698,912614.0],["2017-10-25",141.7698,142.1114,140.2637,140.9117,1317445.0],["2017-10-26",142.8031,145.5089,141.945,144.4844,2721775.0],["2017-10-27",144.2918,144.3355,141.6823,141.9975,1805145.0],["2017-10-30",141.4371,141.4984,136.7347,136.8223,1807999.0],["2017-10-31",137.0675,138.1446,134.1953,137.015,2915100.0],["2017-11-01",137.5491,138.4335,136.6997,137.0938,1591314.0],["2017-11-02",136.7786,137.4091,136.0255,136.1656,1363002.0],["2017-11-03",136.8136,139.0553,135.4651,138.959,1855564.0],["2017-11-06",138.4161,139.7558,137.8907,138.9152,1068733.0],["2017-11-07",139.0115,139.7733,138.5123,139.2917,1020111.0],["2017-11-08",138.8976,140.5439,138.2234,140.1586,1111541.0],["2017-11-09",139.5632,140.0798,136.9975,138.2759,796132.0],["2017-11-10",138.092,138.2584,137.2339,137.4265,718020.0],["2017-11-13",137.2164,139.0465,137.0412,138.381,834713.0],["2017-11-14",138.0395,140.036,137.4265,139.4931,994743.0],["2017-11-15",138.1708,139.4318,137.2426,139.0728,1354123.0],["2017-11-16",139.1779,141.4896,139.1779,140.1936,1153927.0],["2017-11-17",140.0098,141.2444,139.1428,140.6227,984701.0],["2017-11-20",141.1131,142.663,140.5965,142.0238,1114184.0],["2017-11-21",142.4616,143.8714,142.0238,143.346,2002909.0],["2017-11-22",143.6087,144.0903,142.4353,142.9257,595091.0],["2017-11-24",143.1534,144.1604,143.0308,143.7313,268161.0],["2017-11-27",143.8015,144.6618,143.5645,144.3195,714109.0],["2017-11-28",144.8286,145.5836,143.6172,145.5748,1089450.0],["2017-11-29",145.9172,147.3656,143.6523,144.6092,1131624.0],["2017-11-30",145.2149,146.2683,143.3012,145.2676,1746481.0],["2017-12-01",145.0744,146.2156,142.476,145.8733,1113550.0],["2017-12-04",146.9355,148.3576,142.4321,147.0057,1282247.0],["2017-12-05",147.5149,150.2011,147.0408,147.3832,1114501.0],["2017-12-06",147.5149,148.7088,147.2866,148.024,704385.0],["2017-12-07",147.6728,149.174,147.269,148.8228,575748.0],["2017-12-08",149.253,150.2977,148.7087,150.2977,985864.0],["2017-12-11",150.3591,151.2545,149.7885,150.7278,1227811.0],["2017-12-12",150.8683,152.8083,150.5083,151.4915,1409087.0],["2017-12-13",151.4652,152.0621,148.3049,148.3664,2184713.0],["2017-12-14",148.3576,149.2355,146.9004,147.1198,1321990.0],["2017-12-15",148.2698,149.2267,147.8836,148.4015,1811487.0],["2017-12-18",148.7877,150.4557,148.498,150.0343,1341016.0],["2017-12-19",150.482,151.1755,149.7095,150.9912,1075498.0],["2017-12-20",150.1835,151.2633,148.7439,149.2442,1470498.0],["2017-12-21",149.6129,150.3328,147.9889,148.1645,741591.0],["2017-12-22",148.5858,148.9194,147.1549,147.3305,924558.0],["2017-12-26",147.7343,148.1469,146.3122,146.9706,585050.0],["2017-12-27",147.4359,149.1389,147.2691,148.7088,701954.0],["2017-12-28",148.7878,149.1741,148.0065,149.1038,417409.0],["2017-12-29",149.455,150.1924,148.6824,148.7088,724679.0],["2018-01-02",149.0072,149.4988,147.471,147.5851,995483.0],["2018-01-03",147.708,150.2801,147.4359,149.9553,854479.0],["2018-01-04",150.3767,152.7557,150.3679,152.2026,768862.0],["2018-01-05",152.3782,154.3183,152.3782,154.2392,727533.0],["2018-01-08",154.0812,155.7667,153.7388,155.5384,1002353.0],["2018-01-09",155.6701,156.6972,154.9679,155.5911,957853.0],["2018-01-10",155.7052,156.2934,153.6335,154.1602,989035.0],["2018-01-11",154.4587,154.9328,153.1683,154.8538,754804.0],["2018-01-12",155.3541,156.2057,154.4675,155.9423,751738.0],["2018-01-16",156.3549,156.8026,153.6949,154.3533,888726.0],["2018-01-17",155.1873,155.6526,153.5809,155.1961,1103825.0],["2018-01-18",154.8976,157.7243,154.8976,156.8201,1172742.0],["2018-01-19",157.9262,159.9804,156.4602,159.0148,1150333.0],["2018-01-22",159.1376,159.9189,157.8208,159.9014,923184.0],["2018-01-23",159.9717,161.2358,159.0411,160.5862,820338.0],["2018-01-24",160.788,161.9643,159.717,160.7441,836298.0],["2018-01-25",161.2006,162.2014,159.4186,159.6732,791270.0],["2018-01-26",160.4807,161.7097,159.4185,161.3498,1153398.0],["2018-01-29",161.3498,162.7017,158.8304,158.927,1126339.0],["2018-01-30",158.7076,160.2877,158.0141,158.3125,1289117.0],["2018-01-31",158.7426,160.1648,158.6373,158.9797,1314591.0],["2018-02-01",158.3651,160.63,157.5048,159.7697,1164920.0],["2018-02-02",159.3747,159.6468,155.6526,155.6702,1182572.0],["2018-02-05",155.4155,156.627,144.8374,146.0401,2651167.0],["2018-02-06",145.6801,158.8919,145.6713,157.9789,5900703.0],["2018-02-07",157.8297,162.7369,153.6423,160.3755,2542931.0],["2018-02-08",160.472,162.5525,152.0007,152.1411,2802107.0],["2018-02-09",153.6247,157.0133,149.2794,155.8194,2523059.0],["2018-02-12",158.0141,160.9812,156.3813,158.3301,1822162.0],["2018-02-13",157.4873,160.1384,157.4873,159.717,1584020.0],["2018-02-14",159.0675,163.6235,157.9965,163.3075,1656848.0],["2018-02-15",164.4224,166.1254,162.1487,165.8445,1616893.0],["2018-02-16",165.7392,167.6617,165.0545,166.1606,1376425.0],["2018-02-20",165.4144,167.214,164.2995,164.9491,990938.0],["2018-02-21",164.6857,167.8636,164.6243,164.6682,1265018.0],["2018-02-22",165.2212,166.2132,164.2205,164.9052,1087336.0],["2018-02-23",165.6885,168.9189,165.3453,168.7076,1178449.0],["2018-02-26",169.403,170.1775,168.514,170.1423,1373994.0],["2018-02-27",170.1336,172.0524,169.6054,170.0015,1351375.0],["2018-02-28",170.7585,172.4573,168.7517,168.8221,1329600.0],["2018-03-01",168.2412,169.8695,165.1693,166.8152,1834318.0],["2018-03-02",165.3541,166.8592,163.3472,166.3751,1185954.0],["2018-03-05",164.9492,168.1179,163.7521,167.5634,911980.0],["2018-03-06",167.8538,168.4699,165.7325,168.1091,917793.0],["2018-03-07",166.3575,167.3346,164.6588,166.9737,2160085.0],["2018-03-08",167.2377,169.6054,166.8504,169.4382,2872503.0],["2018-03-09",170.6969,172.6421,169.9047,171.6035,3778775.0],["2018-03-12",170.8817,173.1526,170.6529,172.4837,1489630.0],["2018-03-13",173.6192,174.0681,171.9292,172.4221,1619535.0],["2018-03-14",172.9326,173.7864,168.9541,169.3326,1010915.0],["2018-03-15",169.6055,170.9169,168.4788,169.6231,751210.0],["2018-03-16",169.9311,171.6123,168.9453,169.447,1941286.0],["2018-03-19",169.2886,170.424,166.9297,167.6338,1226543.0],["2018-03-20",168.8133,172.8622,167.8363,172.2108,1363002.0],["2018-03-21",172.6333,173.1527,170.5473,170.5913,1555693.0],["2018-03-22",169.0333,170.0807,166.3047,166.4279,1366912.0],["2018-03-23",167.2025,167.2025,163.9282,164.1482,1319136.0],["2018-03-26",167.1057,169.6583,165.6006,168.3644,1976801.0],["2018-03-27",169.3326,170.0544,164.245,165.3629,2249825.0],["2018-03-28",165.8118,167.0969,162.6695,164.8436,1229291.0],["2018-03-29",165.803,168.8397,164.8788,168.1708,1557912.0],["2018-04-02",167.4137,167.8626,161.7365,164.2714,1485402.0],["2018-04-03",164.6763,166.6656,163.7081,166.5336,1368075.0],["2018-04-04",164.0338,167.405,163.5409,166.7624,1403062.0],["2018-04-05",167.9859,168.558,166.5424,167.0089,1104776.0],["2018-04-06",164.9668,166.9648,163.3032,164.8788,1032055.0],["2018-04-09",165.8206,168.3468,165.1428,165.2749,2994587.0],["2018-04-10",169.0597,169.6495,166.1639,168.5668,935339.0],["2018-04-11",167.2905,168.0915,165.9878,166.7536,787042.0],["2018-04-12",168.2236,170.1336,167.5722,169.1478,978888.0],["2018-04-13",169.1477,170.2216,166.9472,167.9067,932485.0],["2018-04-16",169.4382,169.9135,167.9418,168.6988,961342.0],["2018-04-17",170.248,171.5067,169.8079,170.7145,895702.0],["2018-04-18",170.9433,172.1316,170.1512,171.3482,747193.0],["2018-04-19",171.269,171.7971,169.8871,170.7057,739477.0],["2018-04-20",170.8553,171.5243,168.9189,169.8431,1277702.0],["2018-04-23",169.9751,170.7321,168.3556,169.0421,1581695.0],["2018-04-24",169.8959,170.468,165.3013,166.4191,1704307.0],["2018-04-25",165.5829,167.8274,164.0338,166.868,1631585.0],["2018-04-26",163.7697,169.2446,162.4406,167.4577,2310708.0],["2018-04-27",167.6866,167.8627,164.5091,164.6587,1518486.0],["2018-04-30",166.0495,167.9683,165.6358,166.0054,1651034.0],["2018-05-01",166.3575,167.449,165.6709,167.2641,994109.0],["2018-05-02",166.6216,167.8714,165.3453,165.4597,1298207.0],["2018-05-03",165.178,167.1056,162.9335,166.912,1765296.0],["2018-05-04",166.0231,169.7903,165.2045,169.1478,824460.0],["2018-05-07",169.6935,170.8201,169.359,170.2128,678488.0],["2018-05-08",170.6969,171.5331,169.3238,171.489,1661287.0],["2018-05-09",171.5419,174.4466,170.3536,173.76,1079408.0],["2018-05-10",174.4377,177.0959,174.068,176.5942,1219144.0],["2018-05-11",176.2861,177.3072,175.5204,176.0309,981742.0],["2018-05-14",176.6998,177.0871,173.9888,175.2211,987555.0],["2018-05-15",174.6666,174.8426,173.091,174.6225,1130144.0],["2018-05-16",173.8128,175.3004,173.2143,174.4378,1131307.0],["2018-05-17",174.6753,175.001,173.1526,173.98,898450.0],["2018-05-18",173.9888,175.0362,173.4167,174.2088,1720690.0],["2018-05-21",174.7106,177.0783,174.7106,176.5854,1058057.0],["2018-05-22",176.8231,177.36,175.1507,176.0661,1063448.0],["2018-05-23",175.3884,176.9287,174.9747,176.8671,1332349.0],["2018-05-24",176.9287,178.4602,174.3409,175.8812,1348415.0],["2018-05-25",175.4047,177.0195,174.8841,176.7989,871708.0],["2018-05-29",175.846,176.8078,172.4134,174.0106,1441325.0],["2018-05-30",175.4401,176.8166,174.5488,176.0578,926989.0],["2018-05-31",175.8636,176.1019,173.737,174.2753,1448301.0],["2018-06-01",176.3666,177.849,175.343,176.7637,2143385.0],["2018-06-04",177.6726,178.0873,177.046,177.7608,1420714.0],["2018-06-05",177.5578,179.9844,177.4166,179.4462,1794997.0],["2018-06-06",179.8786,182.014,179.3579,181.9434,1112598.0],["2018-06-07",181.8022,182.0845,180.0903,181.1669,1991917.0],["2018-06-08",181.5022,182.4728,180.4962,182.1905,1114818.0],["2018-06-11",182.8346,184.0435,182.3581,183.0288,1848904.0],["2018-06-12",183.9817,184.2553,182.1198,183.0905,1919935.0],["2018-06-13",183.0553,184.22,182.7023,182.967,1110907.0],["2018-06-14",184.2376,184.4053,182.0316,182.914,944958.0],["2018-06-15",181.9787,184.2553,181.6346,184.1406,1884948.0],["2018-06-18",182.9228,183.5494,181.4051,183.1876,932063.0],["2018-06-19",181.8728,182.9405,181.008,182.8699,878367.0],["2018-06-20",183.6376,184.2465,181.9081,182.0493,715589.0],["2018-06-21",182.1464,183.0641,181.0875,182.367,968635.0],["2018-06-22",183.3906,183.62,181.8375,182.0846,1163334.0],["2018-06-25",181.6611,181.6611,178.1226,179.9668,1330129.0],["2018-06-26",179.9933,181.8728,179.058,179.2697,883969.0],["2018-06-27",180.4433,181.0345,177.9902,178.0961,938299.0],["2018-06-28",177.7167,180.3463,177.6637,179.7374,615703.0],["2018-06-29",181.0257,183.1699,179.7197,179.9138,1067887.0],["2018-07-02",178.7491,180.2933,178.2814,180.2933,2066224.0],["2018-07-03",180.7874,181.1934,178.8108,178.8903,439923.0],["2018-07-05",180.108,181.0786,179.2873,180.7257,640014.0],["2018-07-06",180.6374,183.064,180.1786,182.1022,621727.0],["2018-07-09",182.764,184.6965,182.1552,184.4935,810719.0],["2018-07-10",184.4582,186.0289,184.1229,185.0936,848137.0],["2018-07-11",184.423,185.5436,184.4141,184.8112,716118.0],["2018-07-12",185.526,186.1172,184.8465,185.9672,853633.0],["2018-07-13",186.1789,186.8937,184.9877,185.8789,776049.0],["2018-07-16",185.9495,186.779,185.8437,186.6025,449225.0],["2018-07-17",186.0643,187.9614,184.8907,187.5908,551543.0],["2018-07-18",188.1202,189.6292,188.1202,189.0644,778163.0],["2018-07-19",188.4468,189.0997,186.3025,186.4261,859975.0],["2018-07-20",185.9231,187.7673,184.873,187.3614,932274.0],["2018-07-23",187.8643,188.5438,187.3349,187.8379,835559.0],["2018-07-24",188.4291,189.2586,187.8379,188.0585,1225169.0],["2018-07-25",187.9526,189.7968,187.4408,189.5233,1078563.0],["2018-07-26",191.7557,191.7557,186.5231,187.079,1238381.0],["2018-07-27",187.582,188.4203,178.6785,179.8874,1953759.0],["2018-07-30",179.4903,180.7257,176.7372,177.2578,1568905.0],["2018-07-31",178.2461,179.3491,176.0666,176.8696,1681159.0],["2018-08-01",175.4665,177.0372,174.39,174.4782,1619007.0],["2018-08-02",173.5605,174.9018,172.9781,174.0811,1850490.0],["2018-08-03",174.7782,174.8488,173.137,174.7871,1091458.0],["2018-08-06",174.7165,175.5459,174.4429,175.1841,1071692.0],["2018-08-07",175.8901,179.005,175.6519,178.4491,1684858.0],["2018-08-08",178.405,179.2962,177.1961,177.6726,842323.0],["2018-08-09",178.0432,178.8815,177.249,177.3196,773724.0],["2018-08-10",176.8872,178.1843,176.2607,177.6461,891791.0],["2018-08-13",177.6372,178.4402,176.8254,176.9489,1003304.0],["2018-08-14",178.1755,179.5168,178.0343,179.1903,540867.0],["2018-08-15",177.602,179.658,176.8078,177.9991,894856.0],["2018-08-16",179.1109,179.6668,178.4491,178.855,679440.0],["2018-08-17",179.0491,179.5874,178.2726,179.2256,686733.0],["2018-08-20",179.4815,180.408,179.2874,179.9404,619402.0],["2018-08-21",180.2139,181.1757,179.8874,180.3198,1385938.0],["2018-08-22",179.8962,180.7257,178.9873,179.0579,736412.0],["2018-08-23",179.1197,180.5757,178.7668,178.9962,802792.0],["2018-08-24",179.1903,179.7462,178.652,178.9962,585261.0],["2018-08-27",180.4469,181.8711,179.8366,180.6327,927940.0],["2018-08-28",180.898,182.0745,179.4384,179.6949,1276645.0],["2018-08-29",179.1996,182.676,178.9077,182.4637,1170628.0],["2018-08-30",181.9772,182.8618,181.7207,181.933,958382.0],["2018-08-31",181.4376,183.4633,181.4376,183.1537,1089978.0],["2018-09-04",183.5341,184.8256,182.5168,183.7818,1205086.0],["2018-09-05",183.8791,184.4541,181.0484,181.3315,1159212.0],["2018-09-06",181.7738,183.4279,181.3934,183.1272,1078669.0],["2018-09-07",182.5964,185.0556,182.4991,183.0033,879001.0],["2018-09-10",183.8968,184.3921,182.5433,184.2152,798881.0],["2018-09-11",184.2329,185.4094,183.7376,185.2856,681659.0],["2018-09-12",185.2502,186.7451,184.7283,185.7544,990726.0],["2018-09-13",186.3471,187.6563,185.6571,187.4175,744022.0],["2018-09-14",187.5766,189.3369,187.4085,189.2573,1143780.0],["2018-09-17",188.3109,188.9743,186.7274,186.9574,1063342.0],["2018-09-18",186.7451,188.992,185.5686,188.9035,756812.0],["2018-09-19",188.9831,189.965,187.5413,188.3905,1121054.0],["2018-09-20",189.1954,189.3458,187.1962,188.5054,884392.0],["2018-09-21",190.1862,190.1862,186.1082,187.0547,2130595.0],["2018-09-24",186.1967,186.8778,184.9494,186.0286,739266.0],["2018-09-25",185.9579,186.5771,182.5611,182.9503,1480751.0],["2018-09-26",182.7734,183.136,181.1103,181.588,1196630.0],["2018-09-27",182.2161,183.0564,180.3408,180.4823,1012712.0],["2018-09-28",179.4828,180.3497,172.7953,172.8395,2703489.0],["2018-10-01",173.8213,176.5105,173.6532,176.3954,1843514.0],["2018-10-02",176.0328,176.2274,173.671,173.9983,1271677.0],["2018-10-03",174.8121,175.7763,173.1048,173.1137,1362579.0],["2018-10-04",173.4409,173.9628,170.0972,170.7164,1705364.0],["2018-10-05",170.796,172.3087,169.6107,171.256,1142300.0],["2018-10-08",170.3007,171.1676,166.2228,168.0804,1586029.0],["2018-10-09",166.3996,168.0627,165.8689,166.1431,1697965.0],["2018-10-10",166.4085,166.4085,161.1452,161.1452,2211350.0],["2018-10-11",160.3667,163.6928,158.2172,159.2522,2125310.0],["2018-10-12",162.1536,165.462,161.9502,164.9489,2395902.0],["2018-10-15",164.5951,164.6128,162.3659,162.9586,1448619.0],["2018-10-16",164.6216,168.1423,163.6132,167.9742,1348521.0],["2018-10-17",167.1693,169.5134,166.4262,168.6288,1182994.0],["2018-10-18",167.8061,168.7084,165.0109,165.347,1383824.0],["2018-10-19",165.7451,168.2042,165.5327,166.6031,1227917.0],["2018-10-22",167.1781,168.9561,165.9043,167.125,1657905.0],["2018-10-23",161.3044,163.799,160.3756,162.6313,2007666.0],["2018-10-24",163.0205,164.6128,156.5011,157.2884,2323286.0],["2018-10-25",159.6502,159.836,151.0432,156.7222,3860164.0],["2018-10-26",151.7244,153.5201,146.9387,151.627,3325956.0],["2018-10-29",152.9628,155.7669,150.6363,152.3701,3014564.0],["2018-10-30",152.9805,156.3065,152.6797,156.2269,2384169.0],["2018-10-31",157.8546,163.4363,157.8546,161.2779,3092993.0],["2018-11-01",161.2248,162.2067,160.2783,161.676,1910845.0],["2018-11-02",166.3112,166.7358,160.5613,161.8617,1681476.0],["2018-11-05",162.2686,163.0117,160.8621,162.0652,1202338.0],["2018-11-06",161.4194,164.4182,161.4194,162.2775,1995193.0],["2018-11-07",163.5336,165.7805,163.5336,165.1701,2334067.0],["2018-11-08",165.0462,166.5235,163.8078,166.4439,1611608.0],["2018-11-09",165.6035,166.1962,162.9498,164.772,1403485.0],["2018-11-12",164.9047,164.9047,161.0037,161.1806,1688558.0],["2018-11-13",160.9859,161.3486,158.6064,159.2875,2034514.0],["2018-11-14",161.3222,162.8879,156.855,158.4119,2024261.0],["2018-11-15",157.8103,160.7029,156.3065,160.1987,1710966.0],["2018-11-16",159.3672,162.0121,159.0134,160.4022,1163440.0],["2018-11-19",160.181,160.6499,156.4746,156.8196,1579264.0],["2018-11-20",155.0239,156.218,153.1397,155.245,2273607.0],["2018-11-21",157.1292,158.8541,156.2357,157.138,1476523.0],["2018-11-23",155.6873,156.1384,154.5815,154.5815,589806.0],["2018-11-26",156.8019,157.3946,154.9619,156.9257,1440057.0],["2018-11-27",156.2959,157.1297,155.0894,157.0499,1024022.0],["2018-11-28",157.2628,162.5498,156.7305,162.5055,2302252.0],["2018-11-29",162.2305,162.5942,159.8975,159.9862,1113972.0],["2018-11-30",159.9152,162.4789,159.4096,162.2128,2511538.0],["2018-12-03",164.7676,165.2732,162.6031,164.2885,1530113.0],["2018-12-04",163.7386,163.8539,157.3515,157.5644,2555403.0],["2018-12-06",154.779,155.808,151.5588,153.9007,3872320.0],["2018-12-07",155.4886,155.7902,149.1992,150.0419,2883919.0],["2018-12-10",150.0152,151.0088,147.3007,150.0241,2385438.0],["2018-12-11",151.5234,151.8427,147.4605,147.9661,1953865.0],["2018-12-12",150.3346,151.8338,149.4919,150.0508,2226253.0],["2018-12-13",150.6008,151.3282,149.9621,150.3968,1865711.0],["2018-12-14",148.7823,150.3879,147.5049,147.8065,1916447.0],["2018-12-17",147.6024,148.4895,146.4935,147.5137,2562697.0],["2018-12-18",148.5427,150.5298,147.4072,149.0217,2014748.0],["2018-12-19",148.7911,151.4169,146.2984,148.1524,2671250.0],["2018-12-20",147.5137,148.3653,145.917,146.8661,3140241.0],["2018-12-21",146.8662,149.5097,143.3533,143.3533,4152847.0],["2018-12-24",142.6436,142.7501,140.5856,141.0469,2149938.0],["2018-12-26",141.4726,146.3339,138.9888,146.2984,2105967.0],["2018-12-27",144.6041,150.0685,143.6815,150.0419,1662344.0],["2018-12-28",150.3701,151.3371,147.629,149.2968,1200012.0],["2018-12-31",150.0242,151.4436,149.3944,150.7516,998654.0],["2019-01-02",150.1572,151.9314,148.1435,150.6717,1439845.0],["2019-01-03",150.175,150.2726,145.4734,145.8105,1658962.0],["2019-01-04",148.1702,153.3952,147.8242,152.8097,2057768.0],["2019-01-07",152.4991,155.5241,152.4991,154.0338,1924269.0],["2019-01-08",155.0273,155.462,153.5104,155.4443,1508022.0],["2019-01-09",155.3645,156.3846,153.7145,154.0516,1353066.0],["2019-01-10",153.8387,157.2806,153.3774,157.1475,1486248.0],["2019-01-11",156.9346,157.6531,155.391,156.1096,1076872.0],["2019-01-14",154.6459,157.5289,154.362,157.0322,1476523.0],["2019-01-15",156.4999,161.2459,156.2338,161.1128,1537935.0],["2019-01-16",161.8047,164.7676,161.4499,164.1111,2109032.0],["2019-01-17",162.9935,164.9983,162.6475,164.3951,1245780.0],["2019-01-18",165.4506,167.4909,164.6522,167.3401,1505379.0],["2019-01-22",166.7103,167.1893,165.2288,166.1425,4240050.0],["2019-01-23",166.3643,167.4111,165.6724,166.4176,2662900.0],["2019-01-24",166.3289,168.1563,166.0805,167.278,1780834.0],["2019-01-25",168.449,169.0433,167.2337,167.9345,1131836.0],["2019-01-28",166.8345,167.0828,164.1821,166.9143,1864337.0],["2019-01-29",166.5329,166.8877,164.7853,165.3087,1290386.0],["2019-01-30",165.8764,168.0143,164.6345,167.6683,1284889.0],["2019-01-31",167.3401,170.1877,166.3466,170.0103,1716568.0],["2019-02-01",170.4094,173.1239,169.5756,171.9441,1212696.0],["2019-02-04",172.1748,172.8845,170.4184,172.4587,1588354.0],["2019-02-05",172.6271,173.4965,172.0062,172.8933,1501680.0],["2019-02-06",172.7336,173.0618,171.0748,171.1635,1819414.0],["2019-02-07",169.4337,174.7828,166.1603,172.982,2535215.0],["2019-02-08",168.3425,171.8465,167.8457,171.7312,1950376.0],["2019-02-11",171.8554,173.399,171.0659,172.2103,1606534.0],["2019-02-12",173.6385,174.1441,172.6982,173.2038,1201492.0],["2019-02-13",173.8691,175.4659,173.2748,174.9159,1491321.0],["2019-02-14",173.8248,174.5256,172.8135,173.7538,1091881.0],["2019-02-15",175.1643,176.5215,174.4102,175.9271,1169888.0],["2019-02-19",175.5457,175.9183,175.0667,175.3328,1071375.0],["2019-02-20",175.7674,176.0513,174.8626,175.661,1339113.0],["2019-02-21",175.2175,176.1223,174.7562,175.7763,1162700.0],["2019-02-22",176.6634,179.1916,176.4416,179.0852,1043893.0],["2019-02-25",180.5619,181.7184,179.2898,179.6456,1233308.0],["2019-02-26",179.2542,180.2505,178.8272,179.2364,1114078.0],["2019-02-27",178.9161,179.9569,178.1333,179.4499,1115029.0],["2019-02-28",179.61,180.5708,178.1066,178.2489,1405704.0],["2019-03-01",179.8146,181.0244,179.1474,179.5566,1161009.0],["2019-03-04",180.5708,181.0245,176.4786,177.8219,1077189.0],["2019-03-05",178.2667,178.7471,176.0427,176.105,991889.0],["2019-03-06",176.1584,176.7633,174.4592,175.5357,940836.0],["2019-03-07",174.8506,175.1798,173.4273,174.7884,1165871.0],["2019-03-08",173.5074,174.8951,173.4629,174.6549,702271.0],["2019-03-11",175.3755,176.7099,174.9218,175.4645,904898.0],["2019-03-12",175.9627,176.5053,175.4111,175.6958,1110273.0],["2019-03-13",175.1353,178.0443,174.904,177.6529,1179084.0],["2019-03-14",177.733,179.3876,177.0124,179.3431,1505168.0],["2019-03-15",179.3876,180.8199,178.2667,180.7487,2164419.0],["2019-03-18",180.98,183.9067,180.98,183.0082,1879769.0],["2019-03-19",184.5117,185.6682,183.542,184.912,2167907.0],["2019-03-20",184.0225,185.1078,182.1365,183.5065,1622284.0],["2019-03-21",182.6525,187.2962,181.9408,186.6112,1348309.0],["2019-03-22",184.4316,185.7571,182.5635,182.8037,933014.0],["2019-03-25",183.284,183.3374,181.3536,182.3766,804271.0],["2019-03-26",183.3908,183.978,182.0386,183.373,861455.0],["2019-03-27",183.0795,183.8445,181.6917,182.5279,1158261.0],["2019-03-28",183.1506,184.9654,182.8126,184.7341,757235.0],["2019-03-29",185.9173,187.9456,185.1077,187.305,1480011.0],["2019-04-01",188.6128,190.0361,187.9989,189.3956,1200752.0],["2019-04-02",189.4935,189.9294,186.9581,189.6803,760934.0],["2019-04-03",190.819,191.2015,189.4846,190.0183,947495.0],["2019-04-04",190.3831,190.6144,189.0042,189.1732,639696.0],["2019-04-05",190.0183,191.2549,189.5468,190.8457,785880.0],["2019-04-08",190.6322,190.819,189.2177,190.0628,670455.0],["2019-04-09",188.9686,191.4861,188.6038,191.0947,1046536.0],["2019-04-10",191.584,191.8865,188.9775,189.1999,898661.0],["2019-04-11",190.4987,190.4987,189.1732,189.6002,1483711.0],["2019-04-12",190.9969,191.2015,189.6803,191.2015,838307.0],["2019-04-15",191.6463,192.6248,190.8812,192.5715,705125.0],["2019-04-16",193.1764,193.8792,192.7939,192.9985,642022.0],["2019-04-17",193.639,193.639,190.641,191.6107,757341.0],["2019-04-18",191.326,193.5322,190.4453,193.2208,801946.0],["2019-04-22",192.527,193.7279,192.2067,193.1853,922655.0],["2019-04-23",193.0341,193.977,192.0644,193.9237,1119363.0],["2019-04-24",192.3135,195.0001,192.3135,194.2706,910606.0],["2019-04-25",193.8258,195.5872,192.7583,195.0001,688107.0],["2019-04-26",195.0001,195.9786,193.5233,195.9519,597205.0],["2019-04-29",195.8719,196.5302,195.2403,195.4449,1074018.0],["2019-04-30",195.7117,196.4857,194.5464,196.2989,1126973.0],["2019-05-01",196.5925,197.491,195.0891,195.2225,1177392.0],["2019-05-02",192.1445,195.5427,189.2533,193.1942,1451684.0],["2019-05-03",193.0696,194.4752,191.6374,193.8258,1193353.0],["2019-05-06",190.7656,195.7473,190.0094,195.3648,1028567.0],["2019-05-07",193.55,193.55,189.1198,190.9079,1140080.0],["2019-05-08",189.8137,192.7494,189.7959,191.0236,1312900.0],["2019-05-09",189.1109,190.1428,187.2605,189.5913,1407184.0],["2019-05-10",188.9419,190.9791,186.2909,190.6677,951511.0],["2019-05-13",187.8566,188.3192,183.1951,185.6415,1625877.0],["2019-05-14",186.1664,190.9257,186.1664,188.4438,1181303.0],["2019-05-15",187.4118,189.787,186.6823,188.3459,1302753.0],["2019-05-16",189.3778,192.5003,185.6771,191.5218,935762.0],["2019-05-17",189.6892,191.5396,189.0487,189.4312,1782842.0],["2019-05-20",188.5238,189.8049,187.3496,188.4438,1128348.0],["2019-05-21",192.6693,193.2387,190.1429,192.9807,1793518.0],["2019-05-22",192.8383,196.0142,192.7849,193.5767,1361733.0],["2019-05-23",192.2957,192.5715,189.1021,190.3653,1106151.0],["2019-05-24",191.5573,191.5573,188.4971,190.6677,1348204.0],["2019-05-28",191.2118,193.8253,190.9799,191.3456,1684435.0],["2019-05-29",191.087,194.414,191.0513,193.1474,1308460.0],["2019-05-30",193.1563,195.9036,192.853,193.7004,775627.0],["2019-05-31",192.4606,192.5498,190.2485,190.7748,1157944.0],["2019-06-03",191.2297,192.6925,188.5181,189.9631,898239.0],["2019-06-04",192.1128,192.4339,187.751,191.6222,1325689.0],["2019-06-05",192.9868,197.0275,192.8174,196.4744,1387841.0],["2019-06-06",197.4646,198.419,196.5637,198.0265,807231.0],["2019-06-07",198.4636,200.8897,198.0533,200.3992,1002987.0],["2019-06-10",201.4962,203.0483,200.7381,202.5934,881538.0],["2019-06-11",203.9759,204.2614,197.4556,198.633,887457.0],["2019-06-12",198.6687,200.2475,198.1246,199.9799,560739.0],["2019-06-13",200.3635,201.1573,198.8025,200.2029,591603.0],["2019-06-14",200.3724,201.3178,198.2138,200.6043,758820.0],["2019-06-17",200.8987,201.4428,199.757,199.9532,870017.0],["2019-06-18",200.9432,202.5399,200.6935,201.7906,841583.0],["2019-06-19",202.522,206.2683,201.9154,205.6617,1194833.0],["2019-06-20",207.4011,210.1306,205.4923,206.2951,1416274.0],["2019-06-21",205.9205,206.2059,203.8868,203.9938,1606112.0],["2019-06-24",204.2079,205.1534,203.7976,204.1276,844860.0],["2019-06-25",204.8501,205.7778,203.2713,203.3516,1217981.0],["2019-06-26",203.86,204.4576,201.0324,201.9422,971277.0],["2019-06-27",202.415,203.1999,201.3,202.4685,704808.0],["2019-06-28",203.2713,204.6538,202.5399,203.1821,1916870.0],["2019-07-01",205.6796,208.0969,204.9482,207.1692,1004467.0],["2019-07-02",206.9105,210.2108,206.9105,209.5954,966627.0],["2019-07-03",210.7014,212.4497,209.417,212.414,918005.0],["2019-07-05",212.8689,213.1721,209.3813,211.3971,819281.0],["2019-07-08",209.7738,210.0949,206.0632,207.2852,782814.0],["2019-07-09",205.5458,206.8303,204.9661,206.4735,1125916.0],["2019-07-10",208.0166,210.5052,208.0166,209.3991,968635.0],["2019-07-11",210.0324,212.7886,209.1672,212.6816,761463.0],["2019-07-12",213.6092,215.2237,212.298,215.1969,1414689.0],["2019-07-15",214.9204,215.7856,213.859,214.8669,597311.0],["2019-07-16",213.7965,214.9115,213.2346,214.0998,641388.0],["2019-07-17",214.1355,215.6429,213.8144,214.4477,1069261.0],["2019-07-18",214.6261,216.2227,213.9482,215.0632,914622.0],["2019-07-19",215.9372,216.5705,213.7252,214.0106,1352326.0],["2019-07-22",214.5369,216.2584,213.8144,215.3753,1046113.0],["2019-07-23",215.9551,217.5874,214.5458,217.1236,1053935.0],["2019-07-24",216.1335,216.963,213.0562,216.8292,1119680.0],["2019-07-25",216.4992,216.749,214.7509,216.1692,945698.0],["2019-07-26",216.7846,218.1137,216.3208,217.9531,804060.0],["2019-07-29",217.9799,218.5151,216.7312,217.0166,715800.0],["2019-07-30",216.517,216.517,215.0988,215.7946,905215.0],["2019-07-31",216.3476,221.8422,215.9016,218.4883,2367257.0],["2019-08-01",225.3654,234.4367,224.964,229.4328,2428246.0],["2019-08-02",229.1919,230.2444,225.3832,226.516,1411306.0],["2019-08-05",224.2147,224.2147,216.071,217.8015,1835903.0],["2019-08-06",218.8362,220.3614,216.3297,219.2643,2630556.0],["2019-08-07",217.6409,223.296,215.7232,221.8153,1517746.0],["2019-08-08",224.5537,230.6548,224.0185,229.9323,1846473.0],["2019-08-09",229.0938,230.1463,225.8114,228.514,1413420.0],["2019-08-12",227.1136,228.0413,224.4199,226.6498,839258.0],["2019-08-13",227.5597,231.1008,225.2138,230.4586,1071692.0],["2019-08-14",225.74,228.63,221.1107,221.7529,1415323.0],["2019-08-15",223.6885,226.6231,221.9937,225.8203,971594.0],["2019-08-16",227.1137,229.8342,226.5606,228.9511,2788155.0],["2019-08-19",231.3506,233.3486,230.4497,232.519,1397248.0],["2019-08-20",231.636,234.74,231.0205,233.0185,1071164.0],["2019-08-21",234.2494,236.9342,233.9283,236.0334,1198215.0],["2019-08-22",236.6577,237.4605,232.6885,234.8738,1119363.0],["2019-08-23",233.7053,234.7579,227.8451,229.2722,1460246.0],["2019-08-26",231.3283,232.4189,228.2799,229.9248,1402956.0],["2019-08-27",231.5518,231.8915,228.6733,229.9785,1083531.0],["2019-08-28",229.7371,231.4892,227.3681,231.2836,1089556.0],["2019-08-29",233.438,234.475,231.963,233.0983,1165448.0],["2019-08-30",234.8863,234.9667,232.0524,232.5977,1535081.0],["2019-09-03",231.9273,233.5811,230.7562,231.2389,1356131.0],["2019-09-04",232.8212,232.9821,229.6655,231.7127,1576093.0],["2019-09-05",234.5018,237.3357,233.0268,236.7457,1252862.0],["2019-09-06",237.3625,240.0712,236.8619,239.356,1176018.0],["2019-09-09",240.4109,240.9831,232.0525,233.1073,1151813.0],["2019-09-10",231.6948,233.1967,224.2482,225.5891,2215155.0],["2019-09-11",226.1702,226.7781,222.7822,225.2763,1507493.0],["2019-09-12",226.7871,230.0053,224.5164,225.169,1358668.0],["2019-09-13",225.3835,226.0898,222.648,223.5509,1439211.0],["2019-09-16",222.3173,224.7578,221.3518,223.0414,1218404.0],["2019-09-17",223.4884,229.7282,223.2738,228.9594,1548082.0],["2019-09-18",229.8443,230.6221,224.1588,227.681,1295776.0],["2019-09-19",228.414,230.1572,227.9402,229.5047,1187011.0],["2019-09-20",228.9594,230.6489,225.3567,225.9736,1493013.0],["2019-09-23",225.9825,227.4933,225.1511,225.6875,940519.0],["2019-09-24",226.6261,228.4945,224.0783,225.0796,1095369.0],["2019-09-25",225.2852,228.28,223.8728,227.5827,978254.0],["2019-09-26",226.9479,229.8622,226.2239,228.8521,995588.0],["2019-09-27",230.05,231.0512,217.2665,220.2254,2188096.0],["2019-09-30",220.297,222.8358,218.375,219.0007,2808132.0],["2019-10-01",218.7504,219.0454,216.3904,217.0966,2622100.0],["2019-10-02",215.6126,216.2473,210.7495,211.3663,1376320.0],["2019-10-03",211.3664,214.2896,208.7292,214.2091,1288589.0],["2019-10-04",215.0941,219.1795,215.0673,218.518,1309200.0],["2019-10-07",217.5883,221.0479,217.5883,219.5371,1171685.0],["2019-10-08",217.7581,219.3136,214.227,216.2027,1104459.0],["2019-10-09",219.1348,223.0861,218.1246,222.4067,1319453.0],["2019-10-10",221.6021,225.3478,221.4948,224.3555,1202338.0],["2019-10-11",228.0118,228.8789,225.8573,226.1613,1375580.0],["2019-10-14",225.6338,226.8675,224.4896,224.7131,665593.0],["2019-10-15",226.8407,228.9415,225.7412,226.5725,936925.0],["2019-10-16",226.0808,226.0808,222.0402,225.5444,764845.0],["2019-10-17",226.2775,227.1983,225.5981,226.1702,1139129.0],["2019-10-18",225.1958,226.206,222.6659,223.9174,1069261.0],["2019-10-21",225.3389,225.3389,222.8179,224.7578,928892.0],["2019-10-22",224.6594,226.4116,219.8768,220.0734,1036811.0],["2019-10-23",219.5907,220.6903,215.7557,218.0442,1525885.0],["2019-10-24",219.5371,223.6135,218.1425,222.058,1147479.0],["2019-10-25",221.6557,223.542,221.5127,222.8358,846023.0],["2019-10-28",223.1933,223.7029,220.7171,222.2279,1333934.0],["2019-10-29",227.6005,230.8635,225.3657,229.0488,1400631.0],["2019-10-30",229.1292,230.0053,224.3823,227.6452,1210265.0],["2019-10-31",227.5648,231.6948,227.5648,230.631,1272100.0],["2019-11-01",232.4368,233.6615,230.5238,231.3551,1135641.0],["2019-11-04",232.6335,232.9196,228.2531,229.156,1179718.0],["2019-11-05",228.8163,229.3706,222.6659,224.5522,1022013.0],["2019-11-06",224.4627,227.1982,223.8727,226.5188,1371775.0],["2019-11-07",227.824,228.9593,225.4729,228.4855,1189336.0],["2019-11-08",227.9581,229.299,226.4563,228.2263,682188.0],["2019-11-11",226.7602,229.8175,225.607,228.0207,527126.0],["2019-11-12",228.6017,229.8622,227.4395,228.0743,648787.0],["2019-11-13",228.0207,232.1329,227.5737,231.1942,680180.0],["2019-11-14",230.8456,232.5978,229.9517,232.4279,490237.0],["2019-11-15",233.8582,235.0829,232.2759,235.0114,879001.0],["2019-11-18",235.2885,237.2015,234.3141,236.0752,895490.0],["2019-11-19",237.4072,241.7697,237.3625,239.4633,1302013.0],["2019-11-20",239.3113,243.7364,238.4084,239.6689,1223795.0],["2019-11-21",239.7583,241.3227,235.8607,236.3524,1059325.0],["2019-11-22",240.3394,240.688,235.9143,237.0854,968318.0],["2019-11-25",237.2019,239.9074,237.1839,238.1694,1305395.0],["2019-11-26",238.7786,239.4953,237.4617,239.1101,3142567.0],["2019-11-27",239.119,239.9791,235.204,237.8558,1301801.0],["2019-11-29",236.8793,239.2892,236.5837,237.0943,1096849.0],["2019-12-02",237.596,238.8861,234.1469,234.8905,2063264.0],["2019-12-03",232.9733,236.5389,232.4358,236.512,1392280.0],["2019-12-04",236.2343,240.9735,235.9297,240.5076,1065985.0],["2019-12-05",241.4931,243.8044,240.7585,243.2669,1610340.0],["2019-12-06",245.1303,247.0386,243.688,245.8112,1632537.0],["2019-12-09",246.5369,246.5369,243.6074,243.7328,1159318.0],["2019-12-10",243.6432,245.0587,242.6129,243.3744,1026558.0],["2019-12-11",244.351,245.202,242.9713,243.8134,1339219.0],["2019-12-12",243.7597,244.1987,242.0665,242.1471,1880932.0],["2019-12-13",241.063,243.2131,240.2657,242.9623,1552416.0],["2019-12-16",244.8616,245.4529,243.0072,244.2255,1239650.0],["2019-12-17",245.4977,245.4977,243.2849,243.2849,1762548.0],["2019-12-18",243.9837,244.1897,240.9018,241.3946,1695322.0],["2019-12-19",240.9556,244.1449,240.7943,244.1091,1659701.0],["2019-12-20",244.127,245.3902,242.3352,243.3744,1791721.0],["2019-12-23",244.5033,244.9691,242.6936,243.1147,1114501.0],["2019-12-24",243.5357,244.6197,242.8279,244.127,383691.0],["2019-12-26",244.8706,245.7665,244.0643,245.0766,475967.0],["2019-12-27",245.865,246.2413,244.0285,245.7306,728062.0],["2019-12-30",245.8113,246.1338,242.7921,243.6253,569723.0],["2019-12-31",243.2401,244.8437,242.6488,244.6197,675317.0],["2020-01-02",245.9815,248.9647,245.22,248.911,1154561.0],["2020-01-03",245.9636,249.2335,245.4977,248.0778,609678.0],["2020-01-06",246.9042,250.0129,246.1607,249.9861,924981.0],["2020-01-07",253.6413,256.8395,251.7151,251.7241,1325161.0],["2020-01-08",252.5751,256.947,251.8584,255.3344,1061757.0],["2020-01-09",255.9347,260.6111,255.9347,259.4286,1391118.0],["2020-01-10",260.3783,260.6201,258.0938,258.8553,882067.0],["2020-01-13",258.694,263.6214,258.4074,263.6035,1016517.0],["2020-01-14",263.254,263.6213,259.7152,259.9572,1320299.0],["2020-01-15",259.8048,265.3145,259.8048,263.7288,1126973.0],["2020-01-16",265.3504,267.1511,263.4063,267.1422,834502.0],["2020-01-17",268.244,268.2619,264.6515,265.8878,2374656.0],["2020-01-21",264.0692,266.6046,263.3973,265.3593,1504640.0],["2020-01-22",267.7782,268.3963,265.9685,266.4523,1010809.0],["2020-01-23",263.7378,266.9182,263.7378,266.2463,859764.0],["2020-01-24",267.5721,267.9931,262.7791,264.1319,883441.0],["2020-01-27",260.7008,263.3257,259.8138,262.609,971806.0],["2020-01-28",263.469,267.3571,262.8509,266.3269,932697.0],["2020-01-29",267.796,269.3997,266.0849,266.3537,803426.0],["2020-01-30",265.7535,268.8532,264.5441,268.6382,965992.0],["2020-01-31",267.4287,268.665,262.1968,263.1464,1278653.0],["2020-02-03",263.9707,266.4075,263.6392,264.8845,1059431.0],["2020-02-04",267.8409,269.561,266.8017,266.9002,1382556.0],["2020-02-05",268.3785,269.0862,261.2921,264.0782,1399679.0],["2020-02-06",266.0581,267.7692,261.8385,264.7501,2087681.0],["2020-02-07",266.1745,266.6314,264.0512,264.7142,1481491.0],["2020-02-10",263.7736,265.8879,263.1555,265.6819,1151073.0],["2020-02-11",266.2373,267.0436,262.1162,263.4959,1477158.0],["2020-02-12",264.5978,272.4726,263.9976,272.1949,1361416.0],["2020-02-13",270.4837,272.1858,266.6135,269.973,1170839.0],["2020-02-14",270.3135,275.6619,269.2564,275.6171,1035120.0],["2020-02-18",274.9721,276.7638,272.598,274.8018,1106679.0],["2020-02-19",276.0561,280.3563,275.1961,278.7617,1417543.0],["2020-02-20",277.803,278.0539,269.2295,271.8186,2006715.0],["2020-02-21",270.0359,270.448,261.2832,262.7166,2184502.0],["2020-02-24",255.1552,262.2506,253.8204,260.6111,2120342.0],["2020-02-25",261.527,262.9368,252.2781,253.7867,1521446.0],["2020-02-26",254.7655,259.812,252.6374,253.9125,1543749.0],["2020-02-27",248.5966,249.0725,239.8865,239.8865,2429197.0],["2020-02-28",233.6638,238.7821,230.7724,238.7731,3065723.0],["2020-03-02",243.3885,261.545,241.7453,259.785,3319826.0],["2020-03-03",260.252,267.265,249.324,251.5509,2845233.0],["2020-03-04",255.9419,266.0078,253.1582,265.8462,1551993.0],["2020-03-05",259.7761,259.9378,246.8996,250.0065,1928814.0],["2020-03-06",241.449,244.52,237.058,243.3975,2656981.0],["2020-03-09",224.3431,232.3707,217.2583,217.7611,4172507.0],["2020-03-10",226.7406,232.9544,220.6076,232.7209,3233680.0],["2020-03-11",225.3039,228.7699,213.0199,215.8305,3582173.0],["2020-03-12",201.3466,207.7759,191.8643,198.8593,4925514.0],["2020-03-13",213.4689,224.4149,202.6487,222.7806,3587881.0],["2020-03-16",199.8919,208.611,188.2905,199.4879,3297206.0],["2020-03-17",205.2886,207.6861,197.683,204.4266,3388002.0],["2020-03-18",191.1729,196.2194,167.072,173.3756,4477135.0],["2020-03-19",173.1152,190.2929,167.6826,186.5754,3386100.0],["2020-03-20",189.4758,193.0586,184.1779,187.4823,3761335.0],["2020-03-23",182.1306,190.3917,171.7952,172.4507,2753591.0],["2020-03-24",182.0857,197.0096,179.4996,196.3451,2912881.0],["2020-03-25",197.665,210.7481,195.1508,204.0045,2161882.0],["2020-03-26",207.9017,221.3889,206.896,219.9521,3048599.0],["2020-03-27",214.6812,221.3709,212.6069,215.2828,3091619.0],["2020-03-30",216.7734,223.2565,214.6183,221.7839,2673682.0],["2020-03-31",219.0542,222.8525,215.9473,220.0419,4022519.0],["2020-04-01",210.0837,215.0044,209.5898,210.4159,3655000.0],["2020-04-02",209.527,217.0338,206.6266,216.7105,1834529.0],["2020-04-03",214.0077,216.8363,211.9335,214.4298,2344003.0],["2020-04-06",222.8974,231.0418,219.0631,229.7218,2250564.0],["2020-04-07",237.8303,238.1715,229.641,229.9283,1774280.0],["2020-04-08",233.0172,235.3429,229.183,234.8221,1401793.0],["2020-04-09",236.1151,255.8071,236.1151,254.6128,2896709.0],["2020-04-13",250.9762,251.7933,240.0841,241.0449,3065723.0],["2020-04-14",247.4741,250.5182,243.5681,249.0365,2736256.0],["2020-04-15",242.6253,246.8636,239.8776,245.364,1684858.0],["2020-04-16",246.1991,247.9681,243.2449,246.5314,1337211.0],["2020-04-17",253.8317,257.3696,249.8897,253.7508,2819759.0],["2020-04-20",249.4946,252.0268,248.2734,250.6799,1599135.0],["2020-04-21",243.5681,245.6334,238.7821,239.9584,1962003.0],["2020-04-22",244.8791,249.0905,241.9069,247.8423,1175595.0],["2020-04-23",248.5428,252.5925,247.8603,251.0301,1796266.0],["2020-04-24",253.7688,255.4929,251.7664,254.9631,1188597.0],["2020-04-27",257.2259,262.2454,256.0855,261.4731,1363213.0],["2020-04-28",269.3841,276.9359,262.6585,265.6397,2164736.0],["2020-04-29",272.3113,272.7872,263.4756,264.3735,1857255.0],["2020-04-30",259.7492,264.9842,259.0667,262.9908,2025635.0],["2020-05-01",258.3123,259.5335,255.0977,256.8667,1217664.0],["2020-05-04",254.3883,258.7254,252.3859,256.6063,1255505.0],["2020-05-05",260.0635,268.0911,258.9051,265.2626,1109533.0],["2020-05-06",264.7327,267.0853,259.4348,259.83,931217.0],["2020-05-07",264.4902,267.3816,263.0266,265.4151,1355708.0],["2020-05-08",269.3841,269.3841,265.5948,267.274,900564.0],["2020-05-11",264.0324,272.3294,262.7842,269.9947,1274742.0],["2020-05-12",273.8379,275.8224,268.6747,268.6747,1377905.0],["2020-05-13",267.3547,271.611,262.1915,264.3556,1736123.0],["2020-05-14",261.6708,269.6176,260.4765,269.4919,1325161.0],["2020-05-15",267.9384,273.5416,266.9866,272.2037,2072566.0],["2020-05-18",279.3064,283.9847,278.9203,279.8272,1874061.0],["2020-05-19",279.944,284.9096,278.9652,279.3423,1308249.0],["2020-05-20",283.1766,284.7121,280.5007,281.9554,846868.0],["2020-05-21",282.2157,284.4786,277.6721,279.046,766536.0],["2020-05-22",279.2076,280.7251,276.1366,280.0337,656926.0],["2020-05-26",286.3958,286.9628,280.0427,281.0686,1791932.0],["2020-05-27",285.163,285.163,277.2891,283.8492,1250325.0],["2020-05-28",285.955,291.1293,283.2823,286.8819,2038530.0],["2020-05-29",288.5196,293.3609,286.4859,292.4791,2046141.0],["2020-06-01",293.406,296.5736,290.9943,294.5309,943161.0],["2020-06-02",293.1989,294.9987,290.9402,294.5938,1353171.0],["2020-06-03",297.0684,301.1359,293.9189,300.002,1119257.0],["2020-06-04",297.9504,300.2001,291.8672,294.6118,1278019.0],["2020-06-05",299.1923,301.154,296.6276,299.9932,1608965.0],["2020-06-08",297.7524,299.7322,293.262,298.7423,1180458.0],["2020-06-09",296.2765,297.7344,293.9639,294.8098,1021696.0],["2020-06-10",296.0425,300.6409,293.4689,298.0222,1201175.0],["2020-06-11",292.4611,293.523,275.8133,276.2902,1758320.0],["2020-06-12",282.9313,286.3599,278.9628,285.181,1235316.0],["2020-06-15",278.9629,288.7716,277.2622,287.6468,1054886.0],["2020-06-16",296.9605,296.9605,287.1158,292.3981,964830.0],["2020-06-17",293.9188,296.5825,292.596,293.6489,947812.0],["2020-06-18",292.0472,294.9538,290.9493,294.0899,767699.0],["2020-06-19",299.0033,299.6602,289.1136,291.3183,2042864.0],["2020-06-22",291.3002,294.1979,288.6546,293.6849,1406233.0],["2020-06-23",296.5555,299.2462,294.2698,295.6646,940730.0],["2020-06-24",292.0562,293.7569,284.7221,286.1349,1372197.0],["2020-06-25",286.5038,295.3857,284.3621,294.9987,1111858.0],["2020-06-26",292.371,295.0977,288.9875,289.4014,2709937.0],["2020-06-29",292.596,292.596,286.3778,289.1225,1372197.0],["2020-06-30",289.4105,297.4824,288.3396,296.4925,1927334.0],["2020-07-01",297.3384,302.4767,295.7816,301.0279,1018102.0],["2020-07-02",304.4746,305.3205,299.3003,299.8852,748250.0],["2020-07-06",304.6994,309.6038,303.7995,306.8771,1370401.0],["2020-07-07",305.4104,311.0166,305.4104,307.0302,884498.0],["2020-07-08",310.8097,319.2326,310.8097,318.8456,1185108.0],["2020-07-09",318.5036,321.0682,314.4541,317.4057,1190605.0],["2020-07-10",317.6757,318.8636,313.6353,316.5869,867797.0],["2020-07-13",317.6757,320.7713,309.7838,311.4395,972123.0],["2020-07-14",310.3957,316.5868,309.4238,316.4339,765797.0],["2020-07-15",321.3203,321.3203,315.1651,319.2775,648047.0],["2020-07-16",317.7297,319.1515,312.1234,314.5171,660202.0],["2020-07-17",316.281,319.5385,314.6072,319.1786,610735.0],["2020-07-20",317.2977,323.3359,317.2977,322.2381,631769.0],["2020-07-21",323.0569,323.5069,317.8916,319.3044,646250.0],["2020-07-22",318.4496,322.3731,318.2336,320.7623,670878.0],["2020-07-23",319.4486,321.8333,311.5567,313.3924,1462148.0],["2020-07-24",312.5824,317.0368,310.8636,314.9311,909971.0],["2020-07-27",315.0751,319.9164,314.4092,316.1459,1118095.0],["2020-07-28",320.8703,320.8703,309.2168,312.7984,1252862.0],["2020-07-29",313.3653,323.9569,313.3653,323.8309,1095369.0],["2020-07-30",318.8816,320.9243,313.7523,317.0908,1186588.0],["2020-07-31",318.2516,319.2235,310.2067,315.183,1191028.0],["2020-08-03",317.4418,319.7094,314.5441,315.57,711678.0],["2020-08-04",313.6083,315.768,307.8761,311.1516,1179929.0],["2020-08-05",312.2764,314.9131,311.0436,312.6094,752795.0],["2020-08-06",312.3845,317.4148,311.6736,317.2708,658828.0],["2020-08-07",314.9581,316.2989,307.4531,312.5014,875196.0],["2020-08-10",310.4587,310.7377,306.3913,309.6219,584204.0],["2020-08-11",310.3957,314.6971,307.5161,309.2979,787571.0],["2020-08-12",312.6544,317.6577,312.2854,314.2292,551965.0],["2020-08-13",312.6094,320.7803,312.6094,320.4743,764211.0],["2020-08-14",318.9895,321.9321,315.723,317.0008,561056.0],["2020-08-17",317.9008,323.822,317.9008,321.3833,654072.0],["2020-08-18",321.3923,326.0087,320.8073,324.0649,593083.0],["2020-08-19",325.5678,326.7466,321.9322,322.2562,1076977.0],["2020-08-20",319.5655,325.2888,319.4665,325.0548,777424.0],["2020-08-21",325.5677,326.9895,322.4721,325.7656,763683.0],["2020-08-24",327.6284,328.4563,322.3821,323.9569,622045.0],["2020-08-25",325.6067,325.7239,321.9915,323.2086,558307.0],["2020-08-26",322.7579,331.2415,322.0006,328.5369,715483.0],["2020-08-27",329.7269,331.3587,324.4527,328.1491,634834.0],["2020-08-28",329.6368,330.935,327.4911,330.7186,538964.0],["2020-08-31",332.7832,332.9274,328.4106,330.349,819492.0],["2020-09-01",330.1686,333.3691,328.9245,332.125,597099.0],["2020-09-02",333.7027,342.4749,333.3421,341.1586,808499.0],["2020-09-03",339.3465,339.599,317.1231,318.8722,1429170.0],["2020-09-04",318.8452,321.4236,304.5375,311.2,1347675.0],["2020-09-08",306.2232,310.9564,302.067,307.1248,1115135.0],["2020-09-09",311.9391,321.2792,310.9293,317.1501,890945.0],["2020-09-10",316.9698,319.7737,308.8107,310.5688,718337.0],["2020-09-11",313.1292,316.6452,311.6687,314.4545,720768.0],["2020-09-14",317.8172,321.6849,317.3484,318.3311,664325.0],["2020-09-15",322.2349,325.0388,319.7196,322.0366,823720.0],["2020-09-16",320.8376,324.5971,320.6392,322.3431,958805.0],["2020-09-17",317.9436,322.9382,314.6889,317.1051,828371.0],["2020-09-18",317.4657,319.8458,314.4184,316.4559,1049284.0],["2020-09-21",311.831,316.6363,308.4141,316.3478,1194199.0],["2020-09-22",316.7444,318.6196,310.6499,315.6986,790847.0],["2020-09-23",316.0142,317.5017,308.9549,309.2885,663902.0],["2020-09-24",309.4147,314.1028,308.414,311.8219,681131.0],["2020-09-25",311.1367,319.9449,310.6048,318.1147,611686.0],["2020-09-28",322.0456,324.2724,320.1614,320.549,783766.0],["2020-09-29",320.9006,324.8495,319.6475,321.8383,614011.0],["2020-09-30",321.8563,327.9057,320.6121,325.1019,1069684.0],["2020-10-01",328.9696,331.8996,325.724,327.9238,687367.0],["2020-10-02",324.4437,329.5195,321.9194,327.2476,760512.0],["2020-10-05",329.6998,329.9523,326.346,329.0417,546786.0],["2020-10-06",331.0792,331.0792,319.1967,319.4311,820549.0],["2020-10-07",320.8825,323.5061,317.2402,319.963,743177.0],["2020-10-08",320.6572,325.2642,320.1253,322.0366,579025.0],["2020-10-09",323.6413,324.2995,321.0088,321.6399,858495.0],["2020-10-12",326.0395,328.2483,322.9201,324.6421,726370.0],["2020-10-13",324.642,324.642,317.7451,319.1516,1230242.0],["2020-10-14",321.8383,322.1719,315.8519,316.9068,857967.0],["2020-10-15",313.5709,316.9337,311.29,313.2464,1017891.0],["2020-10-16",313.7422,317.3305,312.5612,313.8955,1172847.0],["2020-10-19",314.8692,317.5648,306.9084,307.5666,773196.0],["2020-10-20",306.8273,310.0098,305.8987,306.665,1091353.0],["2020-10-21",308.7928,310.7852,304.0686,304.6456,730493.0],["2020-10-22",304.348,306.3675,301.3999,304.0504,1059008.0],["2020-10-23",305.6282,306.2502,302.1391,304.2127,727850.0],["2020-10-26",300.3632,303.2301,297.8749,300.7148,944535.0],["2020-10-27",297.5142,302.9507,296.4775,298.2806,1567214.0],["2020-10-28",293.0154,297.1265,290.4099,294.539,1591419.0],["2020-10-29",295.1792,296.9823,288.0569,293.6736,926355.0],["2020-10-30",291.618,297.3159,287.6331,290.9599,1547871.0],["2020-11-02",296.225,302.4728,293.7007,295.639,1379491.0],["2020-11-03",299.2903,304.6185,297.1266,301.7966,1254236.0],["2020-11-04",304.9881,322.4783,304.7988,316.537,1695111.0],["2020-11-05",322.8118,325.3272,317.9434,320.9456,1392598.0],["2020-11-06",320.4769,321.6669,313.8504,319.4761,1133421.0],["2020-11-09",331.9447,332.0168,311.6055,312.3087,1391118.0],["2020-11-10",311.1548,312.8317,300.7688,302.1122,1573450.0],["2020-11-11",304.4381,313.7602,303.825,310.1089,1031526.0],["2020-11-12",310.4876,311.245,305.1775,308.0805,737680.0],["2020-11-13",309.559,310.9203,304.33,308.2607,994848.0],["2020-11-16",307.4404,311.3622,304.2308,306.1872,1487939.0],["2020-11-17",304.9972,307.6027,303.149,303.5186,1112175.0],["2020-11-18",304.6004,305.9708,301.8958,303.3563,997280.0],["2020-11-19",304.7808,306.4938,301.6254,305.2947,1174538.0],["2020-11-20",304.7266,308.7475,303.5095,304.979,872236.0],["2020-11-23",305.8627,307.9182,300.7959,303.9333,944112.0],["2020-11-24",304.0688,306.2369,301.5937,301.9098,1553473.0],["2020-11-25",302.9577,305.478,301.6297,305.3696,1071692.0],["2020-11-27",307.5918,310.871,306.3723,308.5584,430939.0],["2020-11-30",310.1483,319.0282,309.1727,317.7816,3516956.0],["2020-12-01",318.6399,318.6399,300.8167,302.0092,2384592.0],["2020-12-02",305.8935,305.9477,298.8022,301.0696,1810747.0],["2020-12-03",298.4318,302.2621,294.1861,295.0443,1844994.0],["2020-12-04",298.8293,306.6885,297.2394,306.6433,3233892.0],["2020-12-07",305.5413,307.3118,300.6812,303.7436,1787810.0],["2020-12-08",302.8944,304.3669,300.9341,301.4491,1730732.0],["2020-12-09",301.9459,302.768,292.5962,295.6496,2114317.0],["2020-12-10",295.6043,297.3658,292.551,294.3396,1559286.0],["2020-12-11",293.4996,297.2395,292.0181,293.4273,1510453.0],["2020-12-14",295.785,297.0045,292.027,292.3974,1761913.0],["2020-12-15",293.4002,295.1075,292.0181,292.542,1276433.0],["2020-12-16",294.0416,294.0416,288.8383,289.859,1912113.0],["2020-12-17",291.6837,291.6837,285.848,290.0306,3193831.0],["2020-12-18",290.2023,292.1626,288.3143,291.3315,3151023.0],["2020-12-21",287.8988,289.0009,281.5572,288.6937,2337450.0],["2020-12-22",287.7632,289.299,284.4931,288.1065,1720268.0],["2020-12-23",289.0731,290.4914,283.2556,283.3188,1107313.0],["2020-12-24",282.9574,286.3088,282.9574,285.9836,518776.0],["2020-12-28",288.1065,288.1878,283.9872,287.3025,1089239.0],["2020-12-29",289.5157,291.7018,288.8834,290.4191,1118940.0],["2020-12-30",291.5213,292.9486,289.7597,292.3524,1416380.0],["2020-12-31",292.9575,297.0677,292.0632,296.9594,1072009.0],["2021-01-04",299.6514,304.1863,298.5584,301.0426,3415167.0],["2021-01-05",299.7147,302.3073,293.6712,296.7065,2127530.0],["2021-01-06",295.4508,298.5403,292.8221,297.0768,1731683.0],["2021-01-07",297.5827,301.2413,294.8455,297.2665,1962532.0],["2021-01-08",299.1906,299.1906,291.5031,295.261,1579052.0],["2021-01-11",293.3731,293.9964,287.8897,288.3504,1633699.0],["2021-01-12",288.8472,288.8472,282.9845,285.3332,2400976.0],["2021-01-13",284.195,285.026,281.2681,281.8914,2047303.0],["2021-01-14",282.7044,285.821,275.5228,276.5887,2019293.0],["2021-01-15",276.7875,277.98,274.2039,276.381,2855803.0],["2021-01-19",277.7812,283.7614,277.0675,282.8761,2350768.0],["2021-01-20",286.9773,293.093,284.5654,290.8256,2959072.0],["2021-01-21",289.1725,291.7742,285.9837,287.0135,1714665.0],["2021-01-22",286.1553,289.6242,284.6106,284.6829,1605689.0],["2021-01-25",285.4959,287.4652,281.5844,284.4932,1536667.0],["2021-01-26",284.8905,290.0126,283.0025,288.1788,1563832.0],["2021-01-27",287.3567,295.9838,274.1678,276.6972,3250169.0],["2021-01-28",278.8743,292.3975,277.3928,288.1427,2876943.0],["2021-01-29",284.2583,289.2087,281.7289,286.3631,2890367.0],["2021-02-01",288.8474,291.6839,286.5257,290.7354,1875752.0],["2021-02-02",292.8944,300.0489,292.7589,298.1971,2533629.0],["2021-02-03",298.1066,298.1066,292.8401,292.9124,1802291.0],["2021-02-04",293.3099,296.7246,292.9124,296.7065,1239333.0],["2021-02-05",297.1581,300.3289,292.2168,292.7046,2276038.0],["2021-02-08",294.0958,294.7643,291.729,293.9874,1321356.0],["2021-02-09",298.1066,305.758,295.1075,300.2656,3334412.0],["2021-02-10",302.5964,304.2947,298.6848,300.8167,1913593.0],["2021-02-11",302.0362,306.9685,300.8167,306.5891,1720162.0],["2021-02-12",305.0353,307.637,304.6469,306.6433,2149621.0],["2021-02-16",308.9469,308.9469,303.9784,305.6316,2410066.0],["2021-02-17",302.9487,306.3182,302.2802,306.1737,1421559.0],["2021-02-18",304.5114,308.0797,304.5114,305.749,1220835.0],["2021-02-19",306.3542,308.8746,305.7671,306.4536,1323153.0],["2021-02-22",306.4537,306.4537,299.543,301.0787,1630000.0],["2021-02-23",300.5263,300.5263,292.5222,294.4327,2390511.0],["2021-02-24",295.1752,300.7709,291.8885,300.4178,1757791.0],["2021-02-25",300.1461,303.9852,298.308,299.295,2731499.0],["2021-02-26",300.6441,301.7578,295.5283,298.2175,1787387.0],["2021-03-01",300.1733,306.8555,298.9509,305.615,1242081.0],["2021-03-02",304.4197,305.5062,301.2688,301.4589,1848165.0],["2021-03-03",298.969,300.3,295.4287,295.6551,1786647.0],["2021-03-04",295.3835,302.9168,294.7225,296.5696,2255955.0],["2021-03-05",298.7969,303.1521,296.3613,302.8895,2363029.0],["2021-03-08",302.4278,313.8817,301.9388,310.3142,1960312.0],["2021-03-09",314.4974,318.1463,309.5355,309.7709,2180908.0],["2021-03-10",311.0296,312.3787,308.2589,311.7901,1335202.0],["2021-03-11",313.103,313.927,310.3324,312.5055,1799543.0],["2021-03-12",312.5055,313.4924,309.0286,312.931,1296411.0],["2021-03-15",311.9621,318.5266,311.9621,318.255,1597656.0],["2021-03-16",318.9793,324.1041,314.8958,315.6473,1408875.0],["2021-03-17",315.1675,318.0739,313.0397,317.0779,1578101.0],["2021-03-18",317.4311,318.9342,310.6856,315.5116,1816243.0],["2021-03-19",314.2348,316.5709,313.5376,314.5246,2449069.0],["2021-03-22",313.2569,317.5487,312.0617,312.8676,974660.0],["2021-03-23",312.9129,315.4029,310.2056,314.0356,1711812.0],["2021-03-24",314.2439,319.7852,313.5195,318.5266,1129933.0],["2021-03-25",318.59,318.59,314.9139,318.083,1467962.0],["2021-03-26",318.5085,325.5891,317.8747,325.5529,1218404.0],["2021-03-29",324.756,327.907,324.3667,327.5358,1547871.0],["2021-03-30",325.2088,325.6344,318.9975,319.423,1333723.0],["2021-03-31",320.0839,322.094,318.3364,319.5045,1179823.0],["2021-04-01",325.4532,328.6494,321.8948,328.3597,1313640.0],["2021-04-05",328.8578,333.5752,327.2008,332.4524,1054358.0],["2021-04-06",331.4654,333.4665,329.899,331.2572,990620.0],["2021-04-07",330.6957,332.3708,325.426,327.0468,1331820.0],["2021-04-08",329.9443,334.1727,327.7712,331.0399,999816.0],["2021-04-09",331.7551,334.3809,329.2923,334.1998,1399151.0],["2021-04-12",333.6929,336.6174,331.5741,336.0198,1094524.0],["2021-04-13",334.2633,339.2885,334.2633,337.704,1001825.0],["2021-04-14",338.7633,341.1627,335.9292,336.8528,944007.0],["2021-04-15",338.9355,340.8188,337.7041,339.6055,1020851.0],["2021-04-16",342.376,342.548,338.7904,342.3217,2179745.0],["2021-04-19",341.8147,343.2182,340.2664,340.8459,1033535.0],["2021-04-20",339.542,343.4445,337.6768,343.2181,1603046.0],["2021-04-21",344.0692,346.9395,343.5169,346.5682,1247894.0],["2021-04-22",345.0199,349.022,344.875,347.0662,1112810.0],["2021-04-23",348.6326,352.6075,347.3378,351.4395,1304444.0],["2021-04-26",351.6207,351.6207,347.1478,347.6277,976879.0],["2021-04-27",349.2031,349.9003,345.1738,347.8177,1361416.0],["2021-04-28",350.6155,351.693,344.1235,344.1416,1639513.0],["2021-04-29",348.5964,356.338,346.3147,355.5684,1757897.0],["2021-04-30",354.0653,357.5966,351.7474,353.4768,1577467.0],["2021-05-03",354.0382,356.8541,353.2866,356.6549,1089767.0],["2021-05-04",355.2787,359.5796,354.2465,359.5796,1834529.0],["2021-05-05",360.3673,360.8653,354.3189,354.9889,1141560.0],["2021-05-06",356.5554,356.8361,349.4929,352.7344,1704941.0],["2021-05-07",353.8118,354.5905,352.0372,353.7666,1129827.0],["2021-05-10",355.4959,358.5564,353.006,353.4496,1394712.0],["2021-05-11",348.5964,349.7916,342.4213,343.7704,2011260.0],["2021-05-12",341.7874,342.2945,333.2219,334.734,1786330.0],["2021-05-13",336.9977,344.4676,336.047,343.7976,1995722.0],["2021-05-14",344.0964,344.9656,341.5883,343.3087,1652408.0],["2021-05-17",343.2543,343.2543,338.0751,339.4967,1650400.0],["2021-05-18",339.3881,339.4968,335.0238,335.1234,1085750.0],["2021-05-19",332.2169,335.721,329.6907,335.6214,1192930.0],["2021-05-20",336.4363,341.6607,336.3819,339.1164,1216501.0],["2021-05-21",339.9585,343.4625,339.6325,341.8056,1627463.0],["2021-05-24",342.3308,347.0844,342.2584,343.2091,1274636.0],["2021-05-25",345.1416,346.2303,343.1728,343.4903,1006793.0],["2021-05-26",344.2615,345.8583,342.3562,343.5629,921176.0],["2021-05-27",343.4359,347.4098,342.211,345.2595,1296516.0],["2021-05-28",347.8907,348.0449,343.6536,344.2887,1861271.0],["2021-06-01",346.7475,346.9017,338.3642,338.8359,1495866.0],["2021-06-02",338.6907,345.4954,338.6907,344.6153,1458871.0],["2021-06-03",343.4994,347.1104,340.4419,345.9945,1554847.0],["2021-06-04",346.5115,349.4239,345.7313,348.9249,991677.0],["2021-06-07",349.1246,349.9139,345.3503,345.8856,845917.0],["2021-06-08",345.8947,348.9522,343.944,348.7526,1246837.0],["2021-06-09",350.6216,351.1115,348.3443,348.9522,1024339.0],["2021-06-10",348.3987,351.6378,346.9834,350.8756,879107.0],["2021-06-11",352.5088,356.5099,351.4926,356.1016,1147479.0],["2021-06-14",352.8082,359.758,352.1912,359.6219,1453692.0],["2021-06-15",361.8357,362.1079,358.506,359.3044,1917187.0],["2021-06-16",360.2389,362.117,354.4958,356.3466,1422722.0],["2021-06-17",357.2267,364.0676,357.0452,363.0605,2243060.0],["2021-06-18",361.627,362.3075,353.6156,354.4866,2531409.0],["2021-06-21",356.4101,363.0878,353.6338,362.4799,1513413.0],["2021-06-22",361.9173,367.352,360.0755,366.4174,1419762.0],["2021-06-23",366.227,367.2794,363.496,363.6684,1326007.0],["2021-06-24",366.6171,374.2202,364.866,373.0589,2257224.0],["2021-06-25",372.7503,374.6466,369.7926,374.1294,2093177.0],["2021-06-28",373.8029,376.316,372.3784,372.7141,1118623.0],["2021-06-29",368.1322,373.6758,365.2743,372.5144,1806942.0],["2021-06-30",371.8703,373.3855,370.3551,372.3965,1553156.0],["2021-07-01",373.7483,375.6264,372.469,373.9842,992206.0],["2021-07-02",374.8462,376.7152,373.5669,376.189,924029.0],["2021-07-06",376.5247,378.0217,372.1425,377.1325,1232991.0],["2021-07-07",378.2576,381.0248,375.9259,380.299,754804.0],["2021-07-08",376.3795,380.4351,376.2888,378.3937,1498932.0],["2021-07-09",378.6568,380.5894,372.6869,376.2344,1622389.0],["2021-07-12",377.7949,379.0016,371.0538,373.576,1671857.0],["2021-07-13",372.705,374.574,370.2008,371.0356,1208257.0],["2021-07-14",371.0809,372.7141,369.7835,372.5144,857121.0],["2021-07-15",371.1898,374.7101,371.1898,373.3672,894116.0],["2021-07-16",374.8099,376.7605,373.4671,375.9984,957431.0],["2021-07-19",373.4127,376.4975,368.4498,371.2171,1296516.0],["2021-07-20",372.4418,380.4986,370.8632,377.7767,975294.0],["2021-07-21",379.3827,381.6236,378.0308,378.3937,1041673.0],["2021-07-22",380.054,380.5893,377.4229,379.7909,868854.0],["2021-07-23",381.6963,383.5109,379.047,379.7003,1051504.0],["2021-07-26",378.0125,380.0449,370.6363,375.0729,1233519.0],["2021-07-27",374.1658,376.9148,370.1011,374.5196,1932830.0],["2021-07-28",376.7061,377.8311,371.344,373.4308,1558335.0],["2021-07-29",380.8797,388.2559,377.432,384.3001,1937798.0],["2021-07-30",384.7356,390.0704,383.3474,388.9726,1661604.0],["2021-08-02",390.6783,395.7229,388.8184,393.99,2081022.0],["2021-08-03",393.8993,395.6503,388.764,395.6231,1739082.0],["2021-08-04",395.6231,403.4167,394.0716,398.7532,2410700.0],["2021-08-05",400.223,402.6818,396.3217,400.7674,1470393.0],["2021-08-06",400.1323,401.3753,396.7753,400.6404,1205086.0],["2021-08-09",400.087,401.0215,394.2077,395.6776,1309095.0],["2021-08-10",398.0909,398.0909,393.1281,394.2077,929737.0],["2021-08-11",395.1695,396.6575,391.1321,393.4003,1094735.0],["2021-08-12",395.4689,396.5122,392.3478,396.2582,975717.0],["2021-08-13",397.3923,401.0759,395.9951,400.7856,1080148.0],["2021-08-16",399.9599,404.9137,397.8006,404.7504,1147056.0],["2021-08-17",403.1082,403.9974,400.4499,402.9994,1004150.0],["2021-08-18",403.7434,403.7434,389.9072,390.134,1791298.0],["2021-08-19",385.5159,394.8337,383.5924,393.7087,1675345.0],["2021-08-20",393.4638,398.5174,391.8125,396.9568,1714454.0],["2021-08-23",399.1705,401.3753,396.3761,398.3177,923818.0],["2021-08-24",399.7875,400.5587,396.485,397.0294,902889.0],["2021-08-25",397.302,398.3291,393.8755,397.9564,605450.0],["2021-08-26",399.0834,399.0834,394.2482,397.3293,574480.0],["2021-08-27",399.0379,400.6558,396.3477,398.3654,886189.0],["2021-08-30",400.3014,405.6002,398.0928,403.6097,960602.0],["2021-08-31",403.937,405.9366,402.5282,403.3826,1051081.0],["2021-09-01",404.7731,409.4266,401.7374,407.7451,1016094.0],["2021-09-02",410.3992,412.2715,405.4457,408.4542,892637.0],["2021-09-03",408.5268,412.7804,406.8818,410.89,1054252.0],["2021-09-07",410.6081,411.0899,402.6736,406.0183,1019159.0],["2021-09-08",406.7453,410.7263,404.9821,409.5538,1068416.0],["2021-09-09",412.6532,415.0254,409.0813,410.2628,1140503.0],["2021-09-10",411.0081,413.5711,408.3632,409.2176,1027510.0],["2021-09-13",412.4805,414.989,403.3916,408.4723,1443439.0],["2021-09-14",408.7086,413.6802,408.3632,410.4446,847397.0],["2021-09-15",412.6259,412.7986,407.6906,410.9536,942738.0],["2021-09-16",410.6718,413.5985,410.2174,412.6805,1183840.0],["2021-09-17",410.9536,412.4623,404.4914,405.7456,1567003.0],["2021-09-20",400.465,404.964,399.2744,404.3369,1150227.0],["2021-09-21",406.4,407.1817,403.2371,404.6368,786302.0],["2021-09-22",408.0724,408.0724,401.2285,405.0367,1166717.0],["2021-09-23",407.4725,413.9074,407.2453,410.5173,1154561.0],["2021-09-24",408.9085,411.8533,408.2178,411.7988,584204.0],["2021-09-27",410.2809,410.4445,401.3011,404.7549,825411.0],["2021-09-28",398.6927,401.7374,381.7601,387.2861,2050791.0],["2021-09-29",389.9127,391.776,385.6682,387.7496,1210688.0],["2021-09-30",390.2218,393.3756,385.8955,386.1772,1320087.0],["2021-10-01",387.2134,390.5854,382.6417,389.3311,1334251.0],["2021-10-04",387.577,389.3766,377.1339,377.9609,1226120.0],["2021-10-05",381.4329,389.1857,379.2061,386.3954,1262375.0],["2021-10-06",382.7417,389.2857,380.6421,388.7858,902889.0],["2021-10-07",393.0031,396.9204,392.285,393.3666,795075.0],["2021-10-08",392.4577,392.8757,387.3497,390.5672,624687.0],["2021-10-11",388.8131,394.8845,387.3498,389.4493,691172.0],["2021-10-12",392.1305,395.2571,387.3225,391.4306,1504640.0],["2021-10-13",393.5484,394.0028,385.8592,391.2125,1343764.0],["2021-10-14",395.766,405.3548,394.3572,401.5284,1518592.0],["2021-10-15",405.1367,405.8001,402.31,403.4734,1007955.0],["2021-10-18",403.5553,407.5089,401.7648,407.0545,883863.0],["2021-10-19",408.9085,411.8533,406.2727,409.9901,1101711.0],["2021-10-20",410.8627,411.7262,396.1751,400.4196,1606006.0],["2021-10-21",400.4014,405.4094,397.0294,404.8549,1016200.0],["2021-10-22",405.4275,410.0901,403.4098,409.4448,1426633.0],["2021-10-25",409.1266,409.7538,403.2825,406.609,1213965.0],["2021-10-26",412.6531,427.9133,411.5261,422.2873,2450972.0],["2021-10-27",422.8872,427.3681,420.2242,420.4514,1323153.0],["2021-10-28",418.5973,431.9489,418.5973,426.7318,1934944.0],["2021-10-29",425.3504,432.3216,423.669,430.9583,1679045.0],["2021-11-01",430.9218,432.785,416.0524,420.9786,1295248.0],["2021-11-02",422.2965,426.65,418.5155,419.1608,989563.0],["2021-11-03",416.4978,418.97,411.2626,413.5894,1756734.0],["2021-11-04",414.0256,423.5416,413.5438,420.5877,1520600.0],["2021-11-05",424.5414,425.3504,416.7705,418.3519,1224429.0],["2021-11-08",421.8511,423.2872,416.7705,419.5971,1085750.0],["2021-11-09",420.8422,422.3965,417.9702,419.8879,1006264.0],["2021-11-10",417.7703,419.1245,409.1813,412.8259,1068627.0],["2021-11-11",415.1708,415.6525,409.9265,410.381,783343.0],["2021-11-12",411.0262,413.8347,407.9088,412.0533,1947628.0],["2021-11-15",412.1806,421.7875,408.8995,417.434,2236401.0],["2021-11-16",417.0158,429.1404,416.5523,427.5135,1625983.0],["2021-11-17",424.4505,426.2137,410.1991,423.0871,1775971.0],["2021-11-18",425.7684,426.2683,418.8791,421.6603,2997335.0],["2021-11-19",424.8232,426.2684,417.3249,419.279,1675768.0],["2021-11-22",421.942,423.6234,416.0706,416.3887,1258781.0],["2021-11-23",412.9804,417.1794,410.3628,416.5796,1288800.0],["2021-11-24",415.05,422.8887,414.3946,422.0056,957114.0],["2021-11-26",416.8344,421.7507,412.5009,413.8119,881432.0],["2021-11-29",418.5188,425.2558,416.8891,423.2802,1574084.0],["2021-11-30",419.2016,424.9372,413.6844,414.9044,1972256.0],["2021-12-01",419.7478,421.0862,408.5224,408.8319,1518698.0],["2021-12-02",407.9033,421.1408,407.8214,419.675,1447773.0],["2021-12-03",421.2409,423.7901,405.4361,414.9864,1573345.0],["2021-12-06",418.9648,418.9648,411.1534,415.6327,1322096.0],["2021-12-07",424.9007,428.4331,421.5868,428.3148,1155935.0],["2021-12-08",429.1251,431.0006,426.84,430.6273,1055520.0],["2021-12-09",429.116,429.7442,425.4743,425.7657,984067.0],["2021-12-10",427.7231,431.4103,423.6262,431.2373,955845.0],["2021-12-13",432.5665,438.466,430.7001,435.9623,1532122.0],["2021-12-14",433.1492,435.2068,423.1984,428.2057,1522397.0],["2021-12-15",429.1433,436.5723,427.5682,436.0624,1155618.0],["2021-12-16",437.8287,440.833,429.2616,434.1142,1455912.0],["2021-12-17",432.8396,432.958,423.2074,425.7474,2489764.0],["2021-12-20",420.9404,420.9404,413.3294,419.1014,1770792.0],["2021-12-21",423.0799,428.7154,421.5686,428.3421,758186.0],["2021-12-22",428.7792,431.2646,426.6215,430.864,861138.0],["2021-12-23",431.8199,434.6513,431.0551,431.3009,1419128.0],["2021-12-27",435.3978,437.246,430.1812,435.2704,899190.0],["2021-12-28",435.7529,438.3112,432.002,432.5392,758503.0],["2021-12-29",433.2857,434.7151,430.0355,432.0385,749836.0],["2021-12-30",432.3935,434.0687,427.9416,428.333,867163.0],["2021-12-31",427.5137,431.474,427.0039,429.6532,890840.0],["2022-01-03",430.4725,430.4725,417.1987,419.7933,1355497.0],["2022-01-04",423.3622,423.3622,416.0242,418.628,1284466.0],["2022-01-05",419.9116,421.6596,414.613,414.9316,1391118.0],["2022-01-06",413.0835,414.2033,406.5467,411.4721,1535398.0],["2022-01-07",409.7606,411.5814,406.1644,406.7289,1148325.0],["2022-01-10",399.7642,402.7777,389.9499,396.3865,2491878.0],["2022-01-11",396.3865,401.6487,392.2987,401.5121,1582646.0],["2022-01-12",403.7973,410.2249,402.9233,407.7212,2019293.0],["2022-01-13",407.7121,409.7515,395.7583,397.1877,1224006.0],["2022-01-14",394.338,395.5762,389.003,393.6279,1480540.0],["2022-01-18",388.0289,389.3854,382.9579,386.1534,1567637.0],["2022-01-19",389.1396,395.8311,384.6239,385.0609,1622812.0],["2022-01-20",387.1913,392.7904,379.1159,380.5362,1357399.0],["2022-01-21",381.5012,387.1185,377.2314,379.5803,1727244.0],["2022-01-24",372.7976,381.3282,364.7951,380.5089,1967500.0],["2022-01-25",373.7809,376.1025,363.2747,363.739,2640915.0],["2022-01-26",367.0255,371.0041,358.8955,361.9272,2240523.0],["2022-01-27",367.5537,373.3166,357.8759,359.6877,1814552.0],["2022-01-28",359.8242,370.2849,355.9276,370.1938,1798063.0],["2022-01-31",370.2212,378.2875,369.1469,378.0235,1890127.0],["2022-02-01",380.9641,381.829,372.5609,380.0627,1540472.0],["2022-02-02",383.5587,385.4797,380.0991,384.2597,1734114.0],["2022-02-03",380.5543,382.2204,375.2739,376.1388,1296728.0],["2022-02-04",372.7247,382.3842,371.7597,377.2677,1448936.0],["2022-02-07",376.9946,380.2357,367.7174,368.9465,1555164.0],["2022-02-08",365.3869,366.971,356.656,363.9666,3052405.0],["2022-02-09",367.3963,374.0825,366.0372,371.5193,2485324.0],["2022-02-10",364.2584,370.972,359.506,361.6313,2558469.0],["2022-02-11",360.3087,362.4888,352.3272,353.6133,2887407.0],["2022-02-14",352.5553,354.8175,342.4757,347.2738,3336632.0],["2022-02-15",353.2485,355.7479,349.1894,351.5245,1506754.0],["2022-02-16",350.6489,355.1003,347.1826,352.6009,1916447.0],["2022-02-17",352.8471,353.9417,347.4562,347.9852,1294614.0],["2022-02-18",348.8974,349.8096,343.4061,345.4129,1325055.0],["2022-02-22",343.315,350.5485,343.0231,346.8542,1742465.0],["2022-02-23",350.2018,350.9681,340.022,340.5784,1867508.0],["2022-02-24",332.2776,350.0193,331.6117,348.1585,2003438.0],["2022-02-25",344.6832,350.7218,338.4166,347.438,8585165.0],["2022-02-28",345.7139,355.2735,339.4473,342.7037,5549144.0],["2022-03-01",344.8018,361.4763,343.1416,356.2769,10327313.0],["2022-03-02",359.3966,370.8535,357.554,364.0669,6129015.0],["2022-03-03",363.7385,372.8967,356.7969,365.3257,4608309.0],["2022-03-04",364.7602,372.5045,362.3703,371.7566,3724762.0],["2022-03-07",371.0997,372.1579,350.8951,351.7708,4462654.0],["2022-03-08",350.4207,361.0201,347.0639,354.042,3904452.0],["2022-03-09",366.1467,366.7943,356.6418,357.1253,3207044.0],["2022-03-10",347.7937,351.862,341.0072,349.1346,2925036.0],["2022-03-11",351.187,354.5165,345.9694,346.3343,2380470.0],["2022-03-14",349.8462,352.4094,340.4052,343.8897,2703912.0],["2022-03-15",347.5019,354.252,342.4484,353.3672,2089900.0],["2022-03-16",355.6749,361.5767,350.3387,357.782,2211350.0],["2022-03-17",357.1161,367.5787,357.1161,367.296,2529930.0],["2022-03-18",368.6733,375.8157,368.0166,373.9366,3021117.0],["2022-03-21",369.9687,372.1579,366.5663,369.2116,2333750.0],["2022-03-22",370.7623,379.9479,369.9231,377.8955,2469575.0],["2022-03-23",375.5056,376.6093,369.2754,370.0782,2267476.0],["2022-03-24",373.6356,374.5569,370.3335,371.866,2184608.0],["2022-03-25",373.0336,377.5033,372.0667,377.1566,2149198.0],["2022-03-28",377.9593,380.933,374.2011,378.0961,2674104.0],["2022-03-29",382.9307,383.8611,378.5249,380.787,1614039.0],["2022-03-30",379.8201,382.584,379.1633,382.1552,2215578.0],["2022-03-31",385.3935,386.3513,374.1464,374.1555,2552549.0],["2022-04-01",373.9731,375.9981,370.0143,372.0575,1820048.0],["2022-04-04",373.964,380.714,372.2217,377.9137,1712974.0],["2022-04-05",375.7518,379.4462,374.1373,375.7062,1335731.0],["2022-04-06",371.7383,376.7279,370.5707,374.7941,1647017.0],["2022-04-07",373.3528,379.7928,372.24,378.5431,2296544.0],["2022-04-08",377.6765,379.3002,374.6937,376.8099,1122428.0],["2022-04-11",375.1134,376.208,366.2106,369.987,1549985.0],["2022-04-12",370.3062,371.191,361.303,362.4159,2353093.0],["2022-04-13",361.2209,363.8662,356.4411,361.5037,2598317.0],["2022-04-14",363.2368,365.0247,353.0113,353.5495,2541979.0],["2022-04-18",352.5461,357.1982,351.9806,356.2587,1281613.0],["2022-04-19",356.961,362.2334,355.5654,360.628,1976167.0],["2022-04-20",362.8628,367.3963,361.8959,362.3611,1869410.0],["2022-04-21",364.1673,368.044,355.0546,356.505,1625560.0],["2022-04-22",354.3979,355.3101,346.0059,346.316,1848904.0],["2022-04-25",344.1177,347.9032,340.8612,347.739,2322863.0],["2022-04-26",346.8542,350.4664,341.8007,342.5213,1784745.0],["2022-04-27",343.6707,350.9408,343.6707,347.21,2040750.0],["2022-04-28",350.8678,355.0182,346.4528,352.6009,1786436.0],["2022-04-29",348.7515,353.2485,342.4028,343.4335,2222977.0],["2022-05-02",332.0313,339.0003,328.6289,335.0597,4069450.0],["2022-05-03",334.8135,339.3379,325.6006,328.0452,2924825.0],["2022-05-04",325.4637,332.9161,317.1355,332.3232,3934471.0],["2022-05-05",328.5833,328.7566,313.7696,316.4332,4494575.0],["2022-05-06",316.3602,316.3602,308.2874,315.3932,3544861.0],["2022-05-09",307.7676,312.4379,299.1202,299.8955,4391729.0],["2022-05-10",304.4199,306.8097,294.3312,299.184,3128297.0],["2022-05-11",296.2011,304.8121,294.6961,297.1954,3158210.0],["2022-05-12",294.6049,303.0881,293.9025,300.7074,3436624.0],["2022-05-13",305.8519,311.1152,303.3526,307.2658,2971967.0],["2022-05-16",304.0641,307.9318,301.8476,305.9067,2735622.0],["2022-05-17",312.1459,312.6203,306.2442,309.4824,2271810.0],["2022-05-18",303.2157,306.1164,300.461,301.1269,2671779.0],["2022-05-19",297.7883,305.7425,296.3288,302.9056,2728857.0],["2022-05-20",306.9739,312.7571,304.6934,312.3466,3621071.0],["2022-05-23",313.3865,322.3167,312.2189,319.7353,2910238.0],["2022-05-24",316.4788,321.3133,315.0011,320.0545,2166110.0],["2022-05-25",319.1059,321.3954,315.5119,317.1264,2991310.0],["2022-05-26",319.7142,324.0394,317.7757,322.302,2164736.0],["2022-05-27",323.9297,330.3214,323.9297,329.7727,2301723.0],["2022-05-31",325.9596,327.505,318.9369,319.5679,9564687.0],["2022-06-01",286.2193,316.9252,285.1769,303.5931,8236778.0],["2022-06-02",302.7519,313.862,302.7519,313.6791,2758347.0],["2022-06-03",307.6349,309.738,303.4286,307.1777,2405732.0],["2022-06-06",307.9915,314.9136,307.9915,309.6557,1919301.0],["2022-06-07",310.1129,316.02,309.2259,314.9775,2013268.0],["2022-06-08",312.4629,315.6816,308.8784,309.7014,1713186.0],["2022-06-09",309.4636,313.3133,307.4977,307.6348,1859686.0],["2022-06-10",302.7337,307.7263,300.4019,304.279,2647891.0],["2022-06-13",298.2438,300.9413,293.9461,294.7691,3548666.0],["2022-06-14",292.538,294.9063,287.207,290.2611,3011393.0],["2022-06-15",292.5562,298.509,290.3799,293.8364,2631507.0],["2022-06-16",286.6218,289.7307,285.5336,288.9809,2845973.0],["2022-06-17",286.6217,295.8756,286.6217,292.5471,5132898.0],["2022-06-21",295.2081,298.7011,291.139,292.6295,3820527.0],["2022-06-22",290.4988,300.4202,289.5204,297.3386,2115374.0],["2022-06-23",299.1674,305.934,298.7925,305.175,2201625.0],["2022-06-24",307.5068,312.8561,305.1842,312.4172,5168941.0],["2022-06-27",313.1396,313.8803,308.3938,311.3291,1827130.0],["2022-06-28",311.1462,314.5569,303.1451,304.2241,2022992.0],["2022-06-29",304.2332,309.3996,303.9132,306.0986,1844571.0],["2022-06-30",304.9739,310.7072,303.4194,308.2109,2276250.0],["2022-07-01",307.9092,314.4289,305.8152,313.9443,2021513.0],["2022-07-05",309.3174,315.2336,307.9092,314.8496,2167907.0],["2022-07-06",317.0716,321.5705,314.7673,319.1473,1857678.0],["2022-07-07",315.4713,322.1831,315.4713,321.7168,1703250.0],["2022-07-08",319.2935,325.4109,319.2844,322.3111,1698493.0],["2022-07-11",323.7651,325.8682,318.7998,321.5156,1577784.0],["2022-07-12",319.897,324.0667,314.6758,316.4314,1759271.0],["2022-07-13",312.0789,314.6758,310.3415,312.7464,2633833.0],["2022-07-14",309.61,317.6842,307.7263,315.6268,1591736.0],["2022-07-15",319.5679,321.7899,318.0042,319.5404,1850279.0],["2022-07-18",321.2046,324.6611,315.1513,315.8005,1807153.0],["2022-07-19",319.8239,326.938,318.7906,326.5722,1887802.0],["2022-07-20",327.4044,331.0712,326.3254,327.9073,1444496.0],["2022-07-21",327.3586,330.9431,326.1607,330.6688,1896998.0],["2022-07-22",332.5433,333.1194,328.9588,330.9614,1812649.0],["2022-07-25",329.6539,329.6539,321.6711,323.7285,2231327.0],["2022-07-26",320.0251,329.5532,319.9062,325.6396,2273818.0],["2022-07-27",325.7767,331.7204,325.2829,330.0287,1719845.0],["2022-07-28",333.2475,343.6992,330.9066,342.5287,1840448.0],["2022-07-29",341.6234,346.0949,340.9285,344.6685,2010520.0],["2022-08-01",341.4497,344.7325,340.1238,343.8912,1499355.0],["2022-08-02",338.3316,343.3517,332.3331,338.1305,2128904.0],["2022-08-03",337.4172,340.1421,332.0953,336.649,1657482.0],["2022-08-04",334.9391,346.3326,334.9391,345.5554,2085567.0],["2022-08-05",341.2211,344.7965,337.7555,344.4124,1033640.0],["2022-08-08",347.4756,347.7774,342.1995,345.7565,922550.0],["2022-08-09",346.0126,347.4482,342.0807,344.8148,1241658.0],["2022-08-10",350.0086,361.1827,350.0086,359.5459,2263037.0],["2022-08-11",361.2467,361.4478,352.6695,353.1176,1551359.0],["2022-08-12",355.2208,358.8875,353.081,358.3755,1329283.0],["2022-08-15",357.3696,361.9233,356.5832,357.6165,1555798.0],["2022-08-16",354.9647,357.1319,353.3188,355.4951,1460457.0],["2022-08-17",350.9139,357.1411,350.1367,354.5442,1139552.0],["2022-08-18",353.5199,355.5682,353.1541,354.224,1726292.0],["2022-08-19",351.1515,351.8374,346.3326,347.4025,2711945.0],["2022-08-22",343.0682,346.0401,342.1538,344.2295,1257724.0],["2022-08-23",342.8762,343.818,339.9866,340.8919,2385438.0],["2022-08-24",341.02,344.4764,340.1513,343.5529,1879240.0],["2022-08-25",343.4246,347.9703,340.5835,347.9153,2118334.0],["2022-08-26",348.2636,348.4285,333.3249,333.6548,1435829.0],["2022-08-29",330.438,334.6263,329.4848,330.8504,1321567.0],["2022-08-30",333.0591,333.0591,323.6193,325.8647,1823854.0],["2022-08-31",327.0103,329.6315,322.6112,322.767,2050263.0],["2022-09-01",320.3934,322.6754,317.0115,322.5746,1662661.0],["2022-09-02",326.3963,326.3963,316.6908,318.597,1303915.0],["2022-09-06",320.7783,329.8881,320.6041,326.992,1695851.0],["2022-09-07",327.0745,333.5082,325.6448,333.1691,1143885.0],["2022-09-08",330.9787,336.8259,330.3738,336.4043,1054146.0],["2022-09-09",336.7892,340.2077,335.8361,338.5672,1348943.0],["2022-09-12",339.5386,342.9755,338.3197,340.4734,1327486.0],["2022-09-13",333.8107,334.773,326.0664,326.7354,1732212.0],["2022-09-14",329.7323,329.7323,318.8903,321.8322,2765641.0],["2022-09-15",321.3739,321.8138,315.6184,318.0746,2193064.0],["2022-09-16",315.2244,317.424,312.2367,317.1674,3583230.0],["2022-09-19",314.0238,316.2234,312.5391,315.9026,1631162.0],["2022-09-20",313.813,314.2988,307.2235,311.0086,1332560.0],["2022-09-21",313.2356,316.0767,306.9119,306.9119,1381922.0],["2022-09-22",305.7296,306.3345,295.3092,295.4467,2657192.0],["2022-09-23",294.9059,296.5831,288.9579,291.3133,2584682.0],["2022-09-26",290.7451,292.4497,286.0435,289.0862,2877577.0],["2022-09-27",291.46,293.5221,284.3389,287.1067,2995010.0],["2022-09-28",288.9763,290.7817,285.0812,288.4814,2810880.0],["2022-09-29",285.6128,286.4194,282.5976,284.5039,2339564.0],["2022-09-30",284.3756,288.7838,279.6007,279.8481,2330791.0],["2022-10-03",281.4245,290.0669,281.2137,288.4997,1563409.0],["2022-10-04",292.2115,297.2521,291.7257,296.5281,1593322.0],["2022-10-05",292.3215,297.0597,290.461,294.7868,1465425.0],["2022-10-06",294.1545,295.7858,289.068,289.7645,1340170.0],["2022-10-07",286.6576,287.3908,277.337,279.0966,2217903.0],["2022-10-10",281.4703,281.5253,272.8462,273.7719,1639936.0],["2022-10-11",272.4429,274.4959,268.6304,270.1059,1704413.0],["2022-10-12",270.2709,271.1782,266.7515,266.8524,1527259.0],["2022-10-13",259.3647,269.7668,255.992,267.8697,2958649.0],["2022-10-14",270.6283,275.0458,262.2242,262.6824,1724601.0],["2022-10-17",268.2638,274.9908,267.2923,272.5529,1881989.0],["2022-10-18",278.9316,280.5629,273.286,275.6872,2400024.0],["2022-10-19",272.0488,275.0732,269.9501,272.0763,1478954.0],["2022-10-20",271.7464,274.8441,266.2017,267.6406,1720902.0],["2022-10-21",267.4573,271.6089,263.3148,271.224,1840026.0],["2022-10-24",273.3136,277.0346,270.7291,275.3024,1977330.0],["2022-10-25",272.3146,286.8317,270.8391,285.9702,3143412.0],["2022-10-26",286.3918,291.4508,284.678,285.512,2068338.0],["2022-10-27",286.3002,299.1401,286.3002,292.6422,2709197.0],["2022-10-28",290.3968,300.2673,289.2695,299.6258,1679150.0],["2022-10-31",297.408,299.2959,294.3194,294.4202,1951116.0],["2022-11-01",298.1045,298.9293,288.903,289.7278,1560132.0],["2022-11-02",289.2329,293.742,283.2024,284.788,1961475.0],["2022-11-03",279.8115,285.6128,279.5732,283.4683,2017496.0],["2022-11-04",287.1433,291.6432,283.9723,289.9752,1753669.0],["2022-11-07",294.5302,295.3642,288.4997,292.5872,1099280.0],["2022-11-08",294.3194,298.0861,289.9202,293.2196,1279393.0],["2022-11-09",291.9457,292.8164,286.5293,287.8674,1830196.0],["2022-11-10",303.0718,318.2854,302.1187,317.2956,2716067.0],["2022-11-11",317.1673,327.8535,317.1673,326.4513,2159028.0],["2022-11-14",319.6144,323.4911,317.3323,318.6337,1441325.0],["2022-11-15",324.2884,327.6794,321.8964,325.0399,1493964.0],["2022-11-16",325.6632,327.9361,322.5105,324.1327,1470076.0],["2022-11-17",319.7977,320.76,314.8395,317.8089,1361839.0],["2022-11-18",322.5929,323.6193,311.98,316.984,2074785.0],["2022-11-21",314.5828,320.1275,310.6969,318.4046,1934944.0],["2022-11-22",320.1918,323.0145,317.3323,322.8312,1485191.0],["2022-11-23",323.5369,331.8128,321.7956,328.3484,2259338.0],["2022-11-25",326.1711,329.166,323.8561,328.7985,807020.0],["2022-11-28",325.6291,328.2749,321.4676,322.4597,2057345.0],["2022-11-29",322.1934,323.1213,318.2156,318.9046,1771849.0],["2022-11-30",318.8954,324.637,312.4464,324.1042,6837627.0],["2022-12-01",327.8615,336.0468,326.998,333.0887,2830540.0],["2022-12-02",327.4206,332.6019,326.8878,330.5349,2141905.0],["2022-12-05",325.868,328.1279,320.0988,321.8167,2266102.0],["2022-12-06",322.469,324.0583,320.1264,323.0845,1626089.0],["2022-12-07",323.0018,325.6935,320.6408,322.9283,1870890.0],["2022-12-08",322.3679,328.1555,322.3679,324.1133,1226543.0],["2022-12-09",322.7629,324.3155,318.234,318.5463,1588460.0],["2022-12-12",318.4177,320.0897,316.8468,318.9505,1917398.0],["2022-12-13",332.905,336.6348,325.7486,328.5964,2072988.0],["2022-12-14",328.4127,331.9679,321.6146,325.0596,1808950.0],["2022-12-15",320.1081,321.8076,314.8441,316.5529,2122245.0],["2022-12-16",312.327,313.8887,310.2508,311.9778,4768867.0],["2022-12-19",311.243,311.7758,307.6142,308.3584,1560661.0],["2022-12-20",305.1705,307.4213,303.8477,305.097,1361627.0],["2022-12-21",307.8163,310.5172,306.9712,310.0027,1299370.0],["2022-12-22",307.3202,307.6693,301.6888,305.097,1538252.0],["2022-12-23",302.9566,305.878,301.7256,305.8596,782180.0],["2022-12-27",305.2624,306.5394,302.9474,304.3713,782074.0],["2022-12-28",304.4815,307.7795,302.635,302.7912,887986.0],["2022-12-29",305.0144,312.5474,304.5826,312.1708,1045162.0],["2022-12-30",308.3951,310.2048,304.8674,307.6969,1167139.0],["2023-01-03",314.2194,315.8638,305.1246,307.9082,1282035.0],["2023-01-04",312.7495,316.8835,310.3518,313.8336,1473247.0],["2023-01-05",310.6182,312.6209,307.4948,308.7441,1213436.0],["2023-01-06",311.84,320.8888,308.588,319.5476,1882517.0],["2023-01-09",322.6067,327.4848,321.5778,321.8442,1796689.0],["2023-01-10",320.7602,326.4927,319.6946,325.5648,980579.0],["2023-01-11",327.2001,335.56,326.4009,334.4392,1688240.0],["2023-01-12",336.2306,338.6558,331.0769,337.8566,1254448.0],["2023-01-13",334.3472,336.892,333.4102,336.5796,1529585.0],["2023-01-17",336.6072,339.2345,335.4405,337.5258,1308038.0],["2023-01-18",337.8106,343.9105,334.237,334.485,1860849.0],["2023-01-19",330.9298,334.2002,327.5399,331.7566,1216501.0],["2023-01-20",331.8577,338.417,331.8577,338.1138,3252812.0],["2023-01-23",338.1505,343.837,335.863,340.6033,1259944.0],["2023-01-24",342.6979,342.6979,334.6596,337.8106,969269.0],["2023-01-25",333.6307,338.6558,331.0584,336.5796,1108370.0],["2023-01-26",339.749,339.8133,334.8709,337.4983,1613616.0],["2023-01-27",334.6597,344.7006,333.2449,343.0195,1595753.0],["2023-01-30",339.5652,343.396,335.863,336.3591,1271360.0],["2023-01-31",339.2254,344.6363,336.7083,344.4434,1756840.0],["2023-02-01",342.3029,349.2204,339.3172,346.5012,1548822.0],["2023-02-02",350.4697,356.8268,348.9998,351.9947,1338691.0],["2023-02-03",343.1848,346.0326,340.3737,342.5785,1643107.0],["2023-02-06",337.4432,339.9052,336.5153,338.6742,1087019.0],["2023-02-07",335.468,341.8343,332.7028,340.9249,908280.0],["2023-02-08",338.2241,341.3384,334.9996,336.0928,1217558.0],["2023-02-09",340.9616,344.3055,333.4377,334.0716,1567848.0],["2023-02-10",332.0598,335.661,330.0939,334.2646,1400208.0],["2023-02-13",335.0822,341.2373,334.1452,340.4564,1541106.0],["2023-02-14",340.3278,340.6769,333.7686,335.1833,1498932.0],["2023-02-15",330.9666,337.7831,330.8747,337.6729,1069261.0],["2023-02-16",330.5715,333.1254,328.6791,328.7159,1022753.0],["2023-02-17",325.5097,331.6464,324.9678,331.481,1275059.0],["2023-02-21",327.3654,328.0177,321.927,322.2577,1275271.0],["2023-02-22",322.6343,323.6632,316.4517,318.041,1769947.0],["2023-02-23",321.5227,322.9871,317.3871,320.6476,1316811.0],["2023-02-24",319.2015,319.2015,313.5186,316.2726,1132681.0],["2023-02-27",319.92,320.1318,313.5371,314.5502,1462782.0],["2023-02-28",313.4081,317.8568,311.9989,314.2647,2163468.0],["2023-03-01",313.2332,315.9319,310.5253,311.1147,1262164.0],["2023-03-02",306.0856,313.187,304.7409,313.0581,1242926.0],["2023-03-03",315.4713,318.8331,314.4305,318.7502,1104671.0],["2023-03-06",319.6621,325.1976,319.1371,323.5858,1704624.0],["2023-03-07",322.9319,322.9503,309.5121,310.0739,1547342.0],["2023-03-08",309.7331,312.7726,305.0265,312.1278,1244935.0],["2023-03-09",312.9844,317.4976,307.0528,307.5686,1508762.0],["2023-03-10",310.5896,311.7317,299.5738,300.762,2588487.0],["2023-03-13",299.0948,303.912,295.7975,299.1501,2376136.0],["2023-03-14",304.3081,308.2686,301.7015,306.4633,2064532.0],["2023-03-15",301.0107,308.0936,300.1817,307.6147,2186405.0],["2023-03-16",306.8778,314.5963,306.0581,313.0673,1428324.0],["2023-03-17",312.2845,313.4542,305.0541,308.0844,3613037.0],["2023-03-20",308.4988,308.858,304.9804,308.1765,1590785.0],["2023-03-21",312.1002,315.37,311.3357,314.6331,1127819.0],["2023-03-22",315.0936,317.5344,309.0975,309.2173,1198427.0],["2023-03-23",307.9278,311.612,304.2804,306.0212,1493752.0],["2023-03-24",302.1343,308.8581,301.2593,308.112,1260790.0],["2023-03-27",311.8699,312.5238,307.2462,309.2449,1271148.0],["2023-03-28",307.9094,309.4384,305.1554,307.7528,1015460.0],["2023-03-29",310.5252,311.8791,308.6278,311.437,1356977.0],["2023-03-30",313.5278,315.6002,311.8791,314.3291,842535.0],["2023-03-31",316.6871,319.2292,315.1489,317.5529,1831570.0],["2023-04-03",315.4621,319.3305,314.1358,318.9345,1779460.0],["2023-04-04",320.9792,324.4332,318.2345,319.0634,1161537.0],["2023-04-05",318.4647,321.0344,317.1015,317.3962,1002776.0],["2023-04-06",316.291,316.291,308.0936,313.9515,1384564.0],["2023-04-10",310.8015,312.2292,303.4515,312.0818,944112.0],["2023-04-11",313.8318,316.7515,312.7357,314.9186,795287.0],["2023-04-12",319.1187,320.3529,314.7805,315.7292,954577.0],["2023-04-13",317.1384,320.7582,316.0516,320.4082,774675.0],["2023-04-14",320.2516,322.4805,318.7686,320.3989,1014720.0],["2023-04-17",319.2292,322.241,318.3081,321.4581,912825.0],["2023-04-18",322.37,325.0042,320.141,324.3687,1293557.0],["2023-04-19",322.8305,325.9069,322.7569,324.2397,893165.0],["2023-04-20",322.6278,327.3068,322.1213,325.0502,908069.0],["2023-04-21",325.9621,326.524,322.895,323.9542,796027.0],["2023-04-24",324.9214,325.7595,318.8331,320.2148,1080571.0],["2023-04-25",319.9292,323.1253,316.9173,317.9581,1530113.0],["2023-04-26",316.2358,318.1792,312.1647,313.2239,1683484.0],["2023-04-27",318.6028,329.0292,318.2252,327.5095,1741196.0],["2023-04-28",327.0029,334.2977,326.9937,333.9569,1847847.0],["2023-05-01",333.1464,336.674,332.7411,334.0214,1146951.0],["2023-05-02",331.6911,334.0214,324.6726,327.9148,1195890.0],["2023-05-03",329.2226,330.0516,322.241,322.3423,964407.0],["2023-05-04",321.1818,324.5897,319.2568,320.0766,1080994.0],["2023-05-05",323.3555,328.5042,322.591,326.2292,983010.0],["2023-05-08",326.4779,328.0345,325.3634,327.1411,735883.0],["2023-05-09",327.1411,330.7516,326.7358,327.224,912931.0],["2023-05-10",328.9095,334.9332,328.9095,333.5885,1487305.0],["2023-05-11",334.2701,334.9332,329.8398,331.8477,943478.0],["2023-05-12",332.2346,333.4043,328.5504,330.9727,792750.0],["2023-05-15",331.1845,333.2661,329.1489,332.9437,902889.0],["2023-05-16",331.4516,333.699,330.1713,330.3371,721931.0],["2023-05-17",332.8977,333.4042,329.0292,332.4463,920330.0],["2023-05-18",332.7687,335.7898,330.4476,335.0805,1106468.0],["2023-05-19",333.5977,341.5096,332.9898,336.5727,1378962.0],["2023-05-22",336.5635,344.5307,336.5635,342.9557,1301590.0],["2023-05-23",340.4227,343.0477,332.3911,333.5977,1267026.0],["2023-05-24",333.0358,333.7726,326.2384,328.0805,1304655.0],["2023-05-25",328.7915,331.9126,327.5634,330.8692,1130567.0],["2023-05-26",331.2755,335.7447,330.3059,333.1407,1114501.0],["2023-05-30",337.7023,341.7467,335.0152,336.4188,1028989.0],["2023-05-31",334.2672,340.297,332.1989,339.2813,2685309.0],["2023-06-01",338.4502,343.0763,337.4252,340.7217,1129193.0],["2023-06-02",343.5011,349.6878,342.7717,347.2224,1402216.0],["2023-06-05",349.023,351.5347,347.6564,349.1339,860504.0],["2023-06-06",347.7949,351.8394,347.167,350.1311,779538.0],["2023-06-07",350.8144,351.5808,344.2584,345.5234,1078880.0],["2023-06-08",345.9573,353.0397,345.1816,352.8827,1094841.0],["2023-06-09",354.7665,355.5052,352.1902,354.5818,1322730.0],["2023-06-12",355.1451,356.5948,353.2245,355.7453,1225063.0],["2023-06-13",356.6778,361.0086,355.3297,360.6392,1601672.0],["2023-06-14",361.3134,365.1824,360.5839,362.9755,1583915.0],["2023-06-15",364.2682,370.5288,362.6153,369.3376,1548611.0],["2023-06-16",371.0551,372.0524,364.7392,364.9331,1990860.0],["2023-06-20",357.3982,362.5692,354.9789,361.8212,1585500.0],["2023-06-21",359.485,361.4333,356.8349,359.3003,1338902.0],["2023-06-22",358.5246,359.1895,354.4248,358.4969,1208362.0],["2023-06-23",356.2993,362.3198,355.5144,360.4546,1551253.0],["2023-06-26",360.3623,361.3687,357.2874,357.3612,904686.0],["2023-06-27",359.7989,362.2644,357.0195,361.0547,751844.0],["2023-06-28",360.3438,362.0613,359.3743,361.5258,762203.0],["2023-06-29",361.5903,366.4566,359.9652,365.5148,1056683.0],["2023-06-30",369.5315,374.5732,368.2018,370.1779,1426844.0],["2023-07-03",367.851,368.5343,364.0835,366.5121,754275.0],["2023-07-05",365.1362,370.5934,362.8093,368.9867,1229291.0],["2023-07-06",365.0716,367.0661,362.4768,365.0716,1090190.0],["2023-07-07",363.0955,367.5739,361.9689,363.1232,857861.0],["2023-07-10",363.8065,370.0671,363.8065,367.9064,888726.0],["2023-07-11",366.5674,369.2452,364.7114,366.0503,979416.0],["2023-07-12",372.8834,378.0821,372.2832,375.4135,2063581.0],["2023-07-13",378.5807,381.8772,376.0783,380.4644,1315754.0],["2023-07-14",381.0093,385.3861,380.7045,384.1488,1355708.0],["2023-07-17",384.7859,386.5681,382.9484,385.4138,1257090.0],["2023-07-18",385.7186,389.9107,385.063,389.5322,1082474.0],["2023-07-19",391.2497,392.7548,388.7011,390.1601,1395451.0],["2023-07-20",390.5109,391.619,388.581,391.3235,1147268.0],["2023-07-21",392.2377,392.7086,390.8341,390.8618,1428113.0],["2023-07-24",391.8868,392.9117,388.7934,390.4093,1524405.0],["2023-07-25",389.1351,395.8112,388.2948,394.777,1431072.0],["2023-07-26",395.2756,395.8112,392.8194,395.5895,1429698.0],["2023-07-27",372.5879,380.8338,363.6034,365.367,3731210.0],["2023-07-28",367.5185,371.0551,361.9874,362.1167,2556460.0],["2023-07-31",361.775,364.9884,358.3123,364.2867,2025423.0],["2023-08-01",364.1851,368.3126,363.234,367.7955,1290914.0],["2023-08-02",364.0928,365.6071,360.787,364.0466,1680207.0],["2023-08-03",358.9957,362.8647,353.3814,354.3233,2266842.0],["2023-08-04",355.099,360.787,351.4608,357.2043,1264806.0],["2023-08-07",357.8968,360.593,356.4285,360.473,756284.0],["2023-08-08",358.183,359.1526,351.5069,356.8995,1006158.0],["2023-08-09",356.7148,361.9782,356.5394,357.9614,979945.0],["2023-08-10",360.0298,364.5082,357.5274,358.0999,986287.0],["2023-08-11",355.6622,358.811,354.0832,357.9891,863886.0],["2023-08-14",358.3308,360.7039,356.9919,358.9125,896019.0],["2023-08-15",356.2624,358.7556,355.5698,357.3982,1027298.0],["2023-08-16",355.3852,359.3465,354.6095,357.1212,857227.0],["2023-08-17",357.7768,360.2607,354.7111,354.9327,1050975.0],["2023-08-18",351.2946,355.3667,351.0453,352.735,1105199.0],["2023-08-21",352.735,353.8339,347.9242,349.4847,1235422.0],["2023-08-22",351.7101,355.9947,349.9465,354.1571,1083214.0],["2023-08-23",357.0381,361.969,355.7084,361.7197,814524.0],["2023-08-24",361.9782,365.8564,357.3335,357.3705,814419.0],["2023-08-25",359.9898,362.7386,356.9818,359.3604,996011.0],["2023-08-28",361.0819,363.8771,358.9995,361.3596,1073912.0],["2023-08-29",360.6006,363.9603,359.8602,363.2754,699100.0],["2023-08-30",362.9237,365.9873,362.3314,363.1644,793279.0],["2023-08-31",364.1269,366.4038,361.6465,361.7576,1270303.0],["2023-09-01",364.3398,367.0886,363.5716,364.8858,813256.0],["2023-09-05",365.0802,372.9381,364.0806,364.2472,1410355.0],["2023-09-06",363.9141,366.376,362.7664,364.8026,1162172.0],["2023-09-07",360.5266,365.7374,360.5266,364.275,1227071.0],["2023-09-08",365.1265,366.0428,360.508,361.6187,913882.0],["2023-09-11",361.6187,363.5809,358.7866,360.3692,1028778.0],["2023-09-12",358.3053,360.9061,356.593,358.4534,1023916.0],["2023-09-13",357.8702,361.7945,357.0095,360.8227,719606.0],["2023-09-14",364.9599,366.8757,360.8875,366.6906,872554.0],["2023-09-15",364.1825,365.3116,358.9254,359.3511,2613221.0],["2023-09-18",358.1572,362.0908,357.5649,360.5174,674683.0],["2023-09-19",359.0827,360.8413,357.8518,360.3229,897393.0],["2023-09-20",360.98,362.9237,357.0928,357.4815,817590.0],["2023-09-21",355.0751,356.3338,344.4499,344.5887,1140397.0],["2023-09-22",344.8294,347.9115,343.4411,344.015,1225380.0],["2023-09-25",342.8579,344.8571,341.9972,343.802,1000239.0],["2023-09-26",338.9151,341.1735,336.1941,336.9622,1958515.0],["2023-09-27",337.9433,338.3691,334.0375,336.0274,1519543.0],["2023-09-28",336.0274,342.7469,335.8146,341.0902,2015910.0],["2023-09-29",343.8483,346.7915,337.4251,338.2025,1207200.0],["2023-10-02",339.9147,344.311,337.4435,339.4149,1658010.0],["2023-10-03",337.0641,338.4524,328.5676,329.8819,1085539.0],["2023-10-04",331.2609,335.5832,330.2706,335.3055,1130567.0],["2023-10-05",334.2412,335.4444,330.8444,334.38,754909.0],["2023-10-06",332.8806,338.9059,330.937,336.953,930583.0],["2023-10-09",335.0279,339.9333,335.0279,339.1836,675000.0],["2023-10-10",338.7485,344.6998,338.0636,342.062,940624.0],["2023-10-11",344.237,346.1992,341.7288,344.2093,646250.0],["2023-10-12",345.0793,345.5883,336.7864,338.582,910288.0],["2023-10-13",339.2205,341.0438,333.695,336.629,699628.0],["2023-10-16",339.1003,343.9594,337.8045,340.1739,873822.0],["2023-10-17",337.5638,343.9778,335.8331,339.961,769602.0],["2023-10-18",337.1196,338.5172,332.9176,333.1028,1031526.0],["2023-10-19",333.9173,335.3981,329.5395,330.937,951089.0],["2023-10-20",330.8074,330.8074,323.838,323.9676,2180168.0],["2023-10-23",321.9963,328.2529,320.3395,324.125,1192825.0],["2023-10-24",324.1713,327.5588,319.4047,322.0333,1636765.0],["2023-10-25",320.8116,327.2441,320.1544,323.1347,1176758.0],["2023-10-26",321.8481,326.5869,321.5705,322.3294,1000028.0],["2023-10-27",322.5516,323.9306,315.249,316.9798,1227071.0],["2023-10-30",319.127,321.0059,315.1379,319.3769,1634651.0],["2023-10-31",319.7657,323.3938,317.4055,323.3012,1847742.0],["2023-11-01",324.4304,326.9757,321.1632,325.2356,1492167.0],["2023-11-02",337.823,351.5395,337.823,347.9299,3220151.0],["2023-11-03",353.0112,356.8244,351.7525,354.3902,1996039.0],["2023-11-06",353.7516,356.6208,352.9371,356.0099,1278230.0],["2023-11-07",357.028,359.1105,355.1029,355.9359,960602.0],["2023-11-08",354.9271,357.9444,353.6684,357.6112,826257.0],["2023-11-09",360.6192,361.4151,356.6856,358.8144,1268611.0],["2023-11-10",360.7302,364.7563,358.2404,364.636,1269668.0],["2023-11-13",365.0525,366.5334,363.4513,365.4135,1231299.0],["2023-11-14",369.8838,376.1682,369.0415,373.8358,1769418.0],["2023-11-15",373.8359,377.0105,371.6793,372.1236,1314485.0],["2023-11-16",374.3172,375.4001,373.188,373.9007,1122851.0],["2023-11-17",373.4564,378.01,371.8737,377.7324,1740985.0],["2023-11-20",377.2326,382.4434,377.1864,380.8978,1596493.0],["2023-11-21",380.4258,383.0636,380.3425,382.9525,1119786.0],["2023-11-22",384.3685,386.6731,383.0635,384.1927,1033323.0],["2023-11-24",385.0442,385.0442,382.0269,384.1927,427239.0],["2023-11-27",382.5324,384.0165,380.6587,382.384,1402533.0],["2023-11-28",381.2245,387.4762,380.3062,383.0611,1199061.0],["2023-11-29",384.4988,388.0328,383.7753,384.6008,1000768.0],["2023-11-30",383.2002,385.9736,382.2541,385.7046,1760962.0],["2023-12-01",386.7899,394.1918,385.8716,391.4277,2086941.0],["2023-12-04",389.1551,394.7668,387.7452,393.459,1599664.0],["2023-12-05",395.2306,395.277,389.3035,392.4943,1755888.0],["2023-12-06",392.3552,394.2103,388.0699,388.3296,1559709.0],["2023-12-07",389.1087,389.5076,386.4188,387.1423,1313851.0],["2023-12-08",385.5284,388.5058,383.2373,385.2872,1745636.0],["2023-12-11",385.9736,393.4033,385.8437,393.0508,1458871.0],["2023-12-12",392.8097,396.2045,391.7338,395.8892,1158366.0],["2023-12-13",397.8277,404.4041,396.4086,403.727,1273579.0],["2023-12-14",408.1236,409.6726,404.2278,406.0644,1396191.0],["2023-12-15",401.2504,405.6656,401.2226,404.2093,2526019.0],["2023-12-18",404.3855,407.5021,403.625,404.7937,951089.0],["2023-12-19",403.6343,407.9566,403.0221,405.0256,1249268.0],["2023-12-20",405.0627,405.7676,396.5941,396.8353,1641944.0],["2023-12-21",397.9669,401.705,397.9669,401.3432,864098.0],["2023-12-22",403.6064,405.2111,401.2782,403.3374,738315.0],["2023-12-26",403.0313,406.8529,403.0313,404.6267,565601.0],["2023-12-27",403.7548,408.3926,402.5583,408.1236,867903.0],["2023-12-28",407.8082,411.3422,407.2146,409.8303,717703.0],["2023-12-29",409.8303,411.5741,407.3259,408.6059,934705.0],["2024-01-02",407.4464,408.5873,402.3356,404.7751,1142194.0],["2024-01-03",402.011,403.1148,397.9947,398.7182,989881.0],["2024-01-04",399.451,402.2336,397.9391,398.542,1112070.0],["2024-01-05",397.7906,400.1281,394.9245,396.928,973708.0],["2024-01-08",399.451,401.0649,396.6034,400.8609,1261107.0],["2024-01-09",397.2619,401.5194,397.2619,399.0057,746453.0],["2024-01-10",400.4712,403.4394,398.5233,401.7513,1059643.0],["2024-01-11",402.716,404.0609,399.0521,402.7345,1404542.0],["2024-01-12",405.7769,407.4743,402.6881,405.3409,890840.0],["2024-01-16",402.0388,406.4726,401.5101,404.9235,1192085.0],["2024-01-17",402.4098,407.6505,402.0574,406.018,1100337.0],["2024-01-18",407.6413,409.1996,404.0702,407.7526,1272734.0],["2024-01-19",409.2644,411.3329,407.2238,409.9323,1239333.0],["2024-01-22",412.5016,413.8836,410.7578,412.2604,1083425.0],["2024-01-23",414.2175,414.6164,410.9247,414.1433,863146.0],["2024-01-24",415.9244,417.696,412.9469,413.5962,943267.0],["2024-01-25",414.9504,417.0003,411.4813,416.7869,1132047.0],["2024-01-26",416.4066,416.8797,413.1509,414.2455,832493.0],["2024-01-29",415.4791,417.9742,412.7243,417.2229,1134795.0],["2024-01-30",417.5753,422.343,416.0078,421.6288,1161326.0],["2024-01-31",422.0462,424.0682,415.5069,415.8687,1923846.0],["2024-02-01",415.8686,424.3186,415.2936,424.096,1139552.0],["2024-02-02",422.0368,423.6415,415.7109,421.1557,1641415.0],["2024-02-05",417.3991,420.2003,413.3828,418.8275,1318396.0],["2024-02-06",419.0594,421.5917,417.1394,420.4508,1031315.0],["2024-02-07",426.0996,427.7506,420.7662,426.415,1674288.0],["2024-02-08",400.5177,405.6563,389.4334,404.9977,4006241.0],["2024-02-09",405.276,409.0882,400.0817,406.1664,1969931.0],["2024-02-12",407.3258,407.3258,398.0874,398.412,1920569.0],["2024-02-13",391.2792,395.379,389.6931,391.8729,1996462.0],["2024-02-14",393.7001,394.6741,387.2258,390.6949,1713714.0],["2024-02-15",392.8097,395.7501,391.5018,393.7373,1456652.0],["2024-02-16",391.4276,396.5384,391.2978,392.8839,1916764.0],["2024-02-20",392.5036,395.3326,390.2125,395.1471,2562908.0],["2024-02-21",394.6833,398.375,390.8525,393.5888,1035226.0],["2024-02-22",398.0225,405.916,397.4382,403.6899,1403696.0],["2024-02-23",404.8586,408.4204,404.5618,406.5189,920858.0],["2024-02-26",405.8868,408.3221,402.8288,402.8474,1200118.0],["2024-02-27",402.6987,403.9535,396.183,397.6702,1578735.0],["2024-02-28",397.3263,401.3602,396.1179,399.1109,1291865.0],["2024-02-29",402.011,403.0148,397.8376,398.1722,2188201.0],["2024-03-01",397.819,401.7879,396.8802,398.7578,1569011.0],["2024-03-04",398.1721,399.2225,394.0545,395.4395,2174038.0],["2024-03-05",393.9244,396.9452,391.6751,392.5302,1539203.0],["2024-03-06",394.4078,396.7966,392.5674,396.0901,1616999.0],["2024-03-07",400.3564,400.3564,396.3318,396.5827,1256773.0],["2024-03-08",397.5773,400.2356,396.7686,398.0327,1203606.0],["2024-03-11",396.8895,398.4603,393.4411,396.592,1043576.0],["2024-03-12",399.0458,400.3564,396.0994,398.3859,1062919.0],["2024-03-13",398.0885,399.8359,396.592,397.8468,792856.0],["2024-03-14",396.6292,397.9119,391.3683,393.6084,1369872.0],["2024-03-15",390.411,394.5844,389.1283,392.9949,2607619.0],["2024-03-18",394.1661,396.1645,391.6472,392.0097,1081417.0],["2024-03-19",392.6046,394.1568,391.0709,394.0731,1737602.0],["2024-03-20",394.2404,396.0157,391.991,395.9878,1409087.0],["2024-03-21",397.2148,400.9792,395.9693,398.3302,1319559.0],["2024-03-22",399.0923,400.691,389.4629,389.5744,1564677.0],["2024-03-25",388.0036,389.3048,383.6908,388.9702,1418917.0],["2024-03-26",389.3979,391.4892,387.762,389.9091,1407713.0],["2024-03-27",393.1344,393.6177,389.1469,392.9949,1324315.0],["2024-03-28",394.5844,397.0382,392.586,395.4488,1988851.0],["2024-04-01",398.8321,400.7561,396.7593,396.9731,1778191.0],["2024-04-02",396.4991,397.0754,392.8741,396.0622,1489419.0],["2024-04-03",394.9654,396.843,394.3055,396.3875,1085539.0],["2024-04-04",398.86,406.5468,397.0939,398.2093,1678833.0],["2024-04-05",398.1256,401.6391,394.1289,401.1558,1224006.0],["2024-04-08",401.5555,404.9202,401.3789,403.4981,1109533.0],["2024-04-09",406.5468,407.4019,401.8064,404.3253,781546.0],["2024-04-10",398.5533,399.9661,393.469,394.1382,1008801.0],["2024-04-11",394.3427,395.9507,392.2792,393.0972,1193564.0],["2024-04-12",389.6674,392.1862,387.0834,388.3475,1249585.0],["2024-04-15",392.084,392.8369,379.4709,380.6793,1114184.0],["2024-04-16",380.3911,384.3507,378.9969,379.7498,1119152.0],["2024-04-17",382.3802,384.7504,380.6328,383.0495,899613.0],["2024-04-18",385.6985,386.4607,379.6011,384.2206,1220835.0],["2024-04-19",385.4475,385.5962,381.0046,383.4677,1203606.0],["2024-04-22",385.7356,388.4311,383.9138,387.5295,1235105.0],["2024-04-23",387.6318,388.7007,382.3709,384.1184,2490609.0],["2024-04-24",383.068,385.3453,380.1123,384.1369,3548666.0],["2024-04-25",397.8561,399.6686,378.9412,386.2004,2556777.0],["2024-04-26",386.6745,389.3235,383.7373,386.4607,1703356.0],["2024-04-29",388.5241,388.5241,385.1873,386.0238,1613511.0],["2024-04-30",385.6427,387.9199,381.5343,386.5071,2118439.0],["2024-05-01",384.6761,391.3591,384.6761,386.8511,1144837.0],["2024-05-02",388.0966,389.6767,380.0101,387.5575,1291654.0],["2024-05-03",392.2048,395.3744,390.8664,395.1978,2027115.0],["2024-05-06",397.252,397.6052,391.2103,395.7369,1391541.0],["2024-05-07",395.1234,398.5718,395.1234,398.3394,840421.0],["2024-05-08",398.1907,400.0497,397.3263,398.9436,791693.0],["2024-05-09",398.8321,401.9366,398.451,401.8065,1362684.0],["2024-05-10",403.1635,404.567,400.7375,401.1372,907857.0],["2024-05-13",401.983,403.0055,397.4658,397.8282,1200012.0],["2024-05-14",397.8282,399.4363,390.727,397.8468,1788867.0],["2024-05-15",399.0366,405.2269,397.9398,404.976,1344504.0],["2024-05-16",405.1246,409.7721,401.8436,407.1323,1168936.0],["2024-05-17",408.6753,410.9246,406.3144,410.7201,1306663.0],["2024-05-20",408.5452,410.4321,406.1843,406.8721,1141560.0],["2024-05-21",406.8721,410.116,406.0913,408.8519,1602412.0],["2024-05-22",408.824,411.408,407.6436,411.1106,975294.0],["2024-05-23",410.0231,410.0231,404.2975,405.5151,1207411.0],["2024-05-24",407.0208,408.8798,404.3347,407.3369,699523.0],["2024-05-28",405.6824,406.8071,398.7485,400.6074,1268294.0],["2024-05-29",397.0492,399.0239,395.0187,395.829,920436.0],["2024-05-30",395.0746,395.6707,391.4885,392.6901,1148219.0],["2024-05-31",393.0534,398.3906,390.7341,398.2043,1955133.0],["2024-06-03",399.0705,402.638,395.6987,399.8343,1300110.0],["2024-06-04",399.5828,403.7091,397.9807,402.2375,695083.0],["2024-06-05",403.0571,407.0344,398.5117,406.3824,930054.0],["2024-06-06",407.3977,408.8601,404.3425,404.8641,648047.0],["2024-06-07",402.0791,403.2155,398.8749,399.3499,856276.0],["2024-06-10",398.344,400.7658,396.3228,400.5236,734298.0],["2024-06-11",400.4398,400.4398,397.9062,399.4152,1213647.0],["2024-06-12",404.4356,411.524,402.4889,410.0709,1288483.0],["2024-06-13",409.8381,410.4621,405.5255,407.2207,728907.0],["2024-06-14",404.9293,406.1123,400.4118,404.6219,834396.0],["2024-06-17",402.6566,405.0131,400.4025,403.5974,809556.0],["2024-06-18",404.2866,406.3079,401.8276,405.9725,1039559.0],["2024-06-20",406.252,410.1454,404.6871,408.6365,1063976.0],["2024-06-21",408.6085,410.0522,406.1122,409.1115,1445342.0],["2024-06-24",410.3038,415.9391,408.2919,414.4674,1013135.0],["2024-06-25",415.2312,418.4447,412.4182,418.0162,1055732.0],["2024-06-26",415.7248,418.3328,413.154,417.6249,1723756.0],["2024-06-27",419.1526,420.0654,415.8459,418.1373,1163651.0],["2024-06-28",415.9857,417.2617,411.7289,415.4268,3200913.0],["2024-07-01",417.6436,420.1865,413.6477,415.7248,1141137.0],["2024-07-02",415.7621,419.8698,415.7621,419.5718,772984.0],["2024-07-03",419.0222,420.6802,417.8206,418.631,488440.0],["2024-07-05",420.4287,422.925,417.299,422.1984,821395.0],["2024-07-08",423.1019,425.7286,422.4313,424.6388,880587.0],["2024-07-09",427.3214,429.7525,425.5237,428.7465,943161.0],["2024-07-10",429.7245,434.1116,426.9767,434.0558,1303704.0],["2024-07-11",434.8755,440.8181,434.8755,440.7809,1454538.0],["2024-07-12",442.1687,448.1859,441.5074,445.5312,1432764.0],["2024-07-15",446.0715,450.0953,444.488,449.4713,1145260.0],["2024-07-16",451.2876,455.3394,449.6482,455.2835,1284361.0],["2024-07-17",454.9482,456.3733,452.6941,456.2895,1491638.0],["2024-07-18",454.4452,457.7891,450.9616,451.4646,1321461.0],["2024-07-19",452.1072,452.2563,446.146,446.947,1156781.0],["2024-07-22",451.6881,454.529,448.9403,453.9143,1157098.0],["2024-07-23",454.4173,464.0019,453.7094,461.5894,1082368.0],["2024-07-24",460.9747,462.5395,447.2917,448.6423,1153398.0],["2024-07-25",445.2704,458.2735,444.2738,450.1978,830485.0],["2024-07-26",453.3367,458.8975,451.4739,456.2429,870228.0],["2024-07-29",457.7891,459.4937,455.0227,456.2522,1186483.0],["2024-07-30",461.6267,468.4728,447.7015,455.0227,1479694.0],["2024-07-31",457.8543,458.9255,448.2231,451.5019,1738448.0],["2024-08-01",456.3267,457.9009,452.8152,456.9042,1108899.0],["2024-08-02",452.545,456.1591,447.2078,452.722,1283621.0],["2024-08-05",444.6091,445.1307,435.6299,439.6352,1651668.0],["2024-08-06",442.4201,453.7745,440.8833,446.6117,1557490.0],["2024-08-07",450.645,456.8112,444.693,445.345,1380336.0],["2024-08-08",445.969,454.6967,444.5718,453.7932,985335.0],["2024-08-09",454.5476,456.5968,452.2376,455.0227,646038.0],["2024-08-12",454.9482,456.4013,450.3375,451.2596,773618.0],["2024-08-13",455.0693,457.491,452.9642,456.1218,676374.0],["2024-08-14",455.4884,459.6241,454.3986,458.8789,778163.0],["2024-08-15",460.155,463.3685,457.8823,459.1397,822875.0],["2024-08-16",460.1364,460.2761,455.4978,457.2209,1070530.0],["2024-08-19",458.171,461.9061,458.171,461.7571,1028355.0],["2024-08-20",463.6386,465.0824,461.99,463.7318,2163362.0],["2024-08-21",463.7318,465.0637,461.4963,464.775,905955.0],["2024-08-22",464.775,466.3957,462.6513,464.5328,1424519.0],["2024-08-23",466.1722,468.268,463.6759,466.2747,718549.0],["2024-08-26",467.9885,471.1741,466.8707,467.6066,899084.0],["2024-08-27",466.8788,472.9069,466.2256,471.6005,1187434.0],["2024-08-28",471.5724,476.1728,467.084,471.4885,1446187.0],["2024-08-29",472.5616,477.6566,471.2459,474.0826,1158789.0],["2024-08-30",475.5756,479.6348,473.2894,478.9256,1316388.0],["2024-09-03",480.5493,482.8635,473.0935,476.6488,1119680.0],["2024-09-04",476.8074,479.5882,475.1278,478.991,825728.0],["2024-09-05",480.3813,483.9179,479.3735,482.4342,1238487.0],["2024-09-06",482.5182,486.6333,476.0142,476.4994,1096849.0],["2024-09-09",480.372,485.1124,479.2149,481.3425,991255.0],["2024-09-10",483.0874,486.1481,479.3175,485.187,1027615.0],["2024-09-11",482.3876,483.0968,470.77,481.3238,1243138.0],["2024-09-12",479.7561,486.1762,478.3191,485.243,940413.0],["2024-09-13",487.1,489.0969,483.4327,484.7204,1214282.0],["2024-09-16",486.9693,492.7175,485.8122,492.1203,1073701.0],["2024-09-17",489.9927,490.6738,482.9754,487.4545,1188068.0],["2024-09-18",485.8309,490.1513,481.5198,484.7858,1005313.0],["2024-09-19",489.8994,491.579,487.1746,489.1715,989669.0],["2024-09-20",488.397,490.114,485.2337,488.6583,1918138.0],["2024-09-23",485.2524,492.5495,483.4794,486.2415,1015566.0],["2024-09-24",482.6955,484.7764,478.711,483.47,1131941.0],["2024-09-25",484.7765,487.156,478.851,480.4,984173.0],["2024-09-26",478.9257,481.4358,475.2118,477.4886,1278336.0],["2024-09-27",477.3953,482.1356,477.0127,478.4404,852682.0],["2024-09-30",477.8245,482.8728,476.1915,482.0797,1057000.0],["2024-10-01",483.9646,484.1792,477.2553,477.9738,1034169.0],["2024-10-02",479.7001,482.1077,476.882,480.2974,1017151.0],["2024-10-03",480.1667,482.4155,479.1029,480.1947,796872.0],["2024-10-04",479.2429,481.6317,474.3625,477.9272,722777.0],["2024-10-07",478.2818,479.2243,471.3672,472.5616,862512.0],["2024-10-08",477.134,484.8231,476.3315,483.694,1062496.0],["2024-10-09",484.3005,489.2928,483.8899,486.6053,865894.0],["2024-10-10",485.187,486.624,479.5881,480.6799,760089.0],["2024-10-11",482.9195,487.7719,482.1263,487.1093,699840.0],["2024-10-14",487.6225,493.2027,487.6225,492.2509,675634.0],["2024-10-15",494.5651,497.6351,492.5402,493.1187,1372409.0],["2024-10-16",489.7687,494.2012,487.1093,493.6319,664853.0],["2024-10-17",496.1888,496.4314,480.7639,484.2632,1530113.0],["2024-10-18",488.8822,490.4406,486.0548,489.7127,1936424.0],["2024-10-21",486.3254,489.666,484.0112,488.2104,854267.0],["2024-10-22",484.3565,484.6551,476.4901,479.1869,1391435.0],["2024-10-23",479.1683,480.1481,475.529,476.7607,1081417.0],["2024-10-24",465.6377,470.6953,459.143,460.2348,1861694.0],["2024-10-25",464.322,465.5724,455.9704,457.8087,1040511.0],["2024-10-28",460.832,461.8398,453.7961,454.664,1377800.0],["2024-10-29",455.0839,457.0714,453.5349,454.2067,1707584.0],["2024-10-30",455.0278,457.7899,452.3404,453.4508,1172530.0],["2024-10-31",452.4524,453.3949,447.936,448.2439,1402005.0],["2024-11-01",449.653,454.6546,448.7292,450.9967,993897.0],["2024-11-04",451.5752,454.2067,450.6327,453.2922,2017496.0],["2024-11-05",453.4789,457.0715,452.4244,456.9688,1986632.0],["2024-11-06",469.9488,469.9488,445.3792,457.2301,2525807.0],["2024-11-07",461.6438,465.0031,459.395,463.8647,1389638.0],["2024-11-08",463.9953,473.5601,463.9953,469.2023,1419657.0],["2024-11-11",467.0281,475.8649,466.5802,473.3455,1189759.0],["2024-11-12",473.0561,474.0826,469.5662,469.8088,1094101.0],["2024-11-13",470.1634,481.3145,469.8741,476.1729,1161009.0],["2024-11-14",479.9147,481.2491,476.1728,476.4994,839469.0],["2024-11-15",472.3096,476.6394,468.4931,469.6408,1255293.0],["2024-11-18",468.0918,470.9846,465.7776,469.3702,1532333.0],["2024-11-19",469.1183,472.0577,466.3842,468.7264,1482548.0],["2024-11-20",469.9301,473.5414,462.9596,469.4916,1330129.0],["2024-11-21",474.0453,479.2242,470.602,477.1807,1225486.0],["2024-11-22",475.9023,482.8262,475.9023,480.0641,1300110.0],["2024-11-25",482.2103,486.0082,480.3906,485.7095,1998047.0],["2024-11-26",487.551,489.8226,482.3163,487.9156,1002036.0],["2024-11-27",488.8878,492.4586,485.6442,488.757,1470921.0],["2024-11-29",489.4019,492.3932,487.4015,488.4297,890523.0],["2024-12-02",488.3456,490.0936,484.4756,488.7663,1543431.0],["2024-12-03",489.3364,490.7293,483.9615,484.3915,1324421.0],["2024-12-04",485.3917,493.4588,485.3917,486.3265,1369661.0],["2024-12-05",485.5039,485.5039,478.4183,480.3719,1048438.0],["2024-12-06",480.7085,486.6256,479.6615,483.0641,966309.0],["2024-12-09",480.5308,484.1578,476.1561,479.8672,1274531.0],["2024-12-10",480.1289,480.9422,476.1842,478.7455,1447562.0],["2024-12-11",478.652,485.9433,476.5114,482.5967,932485.0],["2024-12-12",482.9613,484.8122,479.3718,479.4185,886612.0],["2024-12-13",480.2317,481.6432,471.3794,472.7628,1259733.0],["2024-12-16",473.4827,476.7357,469.4351,470.0614,1482337.0],["2024-12-17",469.3042,469.3042,464.9482,467.8647,1539415.0],["2024-12-18",467.5282,473.0808,457.7504,458.1617,1521974.0],["2024-12-19",460.7884,463.1815,454.0394,454.8246,1780094.0],["2024-12-20",453.3663,462.5458,452.3567,459.7321,2688585.0],["2024-12-23",458.0589,466.3597,456.666,465.752,1714771.0],["2024-12-24",467.1916,471.8281,465.724,471.8281,456835.0],["2024-12-26",469.323,473.0247,467.3786,471.8562,595197.0],["2024-12-27",469.1734,473.5201,466.8832,469.0706,710198.0],["2024-12-30",466.0045,467.8086,461.7793,465.5371,839575.0],["2024-12-31",466.2008,468.2573,463.3777,465.5464,745608.0],["2025-01-02",467.2477,470.4446,461.0688,463.1814,1629788.0],["2025-01-03",465.8923,470.0334,463.4338,466.986,1465636.0],["2025-01-06",468.5096,468.5096,460.4986,461.9569,929209.0],["2025-01-07",461.2465,464.5929,456.61,459.3021,1632959.0],["2025-01-08",456.2828,463.7704,455.4883,463.518,1322201.0],["2025-01-10",457.2176,459.3021,449.8609,451.235,1257196.0],["2025-01-13",448.6457,451.6838,447.3838,451.1136,1545123.0],["2025-01-14",453.1981,455.2265,450.9639,452.8709,1636976.0],["2025-01-15",458.6104,465.5371,455.993,464.1349,2085144.0],["2025-01-16",467.1729,473.0994,464.5275,472.2114,1285101.0],["2025-01-17",470.239,474.0622,468.3507,469.1266,1886639.0],["2025-01-21",472.6414,476.8946,471.3888,476.7825,1369766.0],["2025-01-22",476.8385,477.7265,473.3518,477.6331,994214.0],["2025-01-23",476.0253,480.2879,472.9873,480.0448,963033.0],["2025-01-24",479.942,483.9895,477.0161,480.2411,1004573.0],["2025-01-27",477.8294,488.0465,474.4735,486.7845,1051398.0],["2025-01-28",486.4854,491.0752,482.5594,486.5041,1067887.0],["2025-01-29",485.2889,488.0745,481.8302,483.4848,1001508.0],["2025-01-30",487.523,492.5708,485.7096,489.3926,815370.0],["2025-01-31",490.0189,493.5617,486.2798,487.4015,1328438.0],["2025-02-03",484.1298,485.5226,477.9696,484.5691,1943823.0],["2025-02-04",479.3905,484.6345,478.8109,480.185,1302964.0],["2025-02-05",482.4191,483.5502,477.1096,480.7272,1501891.0],["2025-02-06",482.0546,487.3548,482.0546,485.2048,1522186.0],["2025-02-07",484.7748,487.6071,482.8304,485.2889,1476523.0],["2025-02-10",484.2139,486.663,480.0074,481.69,1792461.0],["2025-02-11",504.779,506.6485,491.8978,505.2557,2387763.0],["2025-02-12",500.9184,501.9747,492.6176,496.8427,1577044.0],["2025-02-13",501.7316,507.3683,499.3759,506.9476,1575141.0],["2025-02-14",508.7331,509.8174,503.7414,504.4892,1028778.0],["2025-02-18",507.9478,508.8265,502.1148,508.303,1844465.0],["2025-02-19",506.9103,508.0507,504.3209,507.3029,1844571.0],["2025-02-20",505.5829,506.7794,498.1514,500.507,1383402.0],["2025-02-21",500.1518,501.1707,496.8801,498.6095,1411201.0],["2025-02-24",498.4318,501.4325,496.7586,498.4412,1400525.0],["2025-02-25",500.021,501.1333,494.9638,498.5908,1101605.0],["2025-02-26",498.5814,501.1941,494.9573,495.6128,744022.0],["2025-02-27",496.7085,500.445,489.6101,491.9793,1094946.0],["2025-02-28",496.5025,500.2483,491.867,499.8269,1732423.0],["2025-03-03",499.8269,503.3949,493.7868,495.6784,1938749.0],["2025-03-04",493.5807,495.4068,482.0435,483.9726,1484451.0],["2025-03-05",484.1599,493.3091,482.3525,489.6757,1739399.0],["2025-03-06",484.1505,488.3271,476.8461,481.5378,1553896.0],["2025-03-07",477.3705,479.9083,456.5811,465.4213,2020138.0],["2025-03-10",458.3697,463.7919,452.9476,457.3584,1933253.0],["2025-03-11",458.8661,459.7463,449.0239,449.5015,1965174.0],["2025-03-12",452.9757,456.2627,443.9201,447.872,1773223.0],["2025-03-13",447.8439,451.1777,444.9221,449.361,1861060.0],["2025-03-14",451.3275,456.0192,448.1717,455.5791,1509185.0],["2025-03-17",456.5999,464.7096,454.6052,462.8648,1234893.0],["2025-03-18",461.8721,465.0467,453.9777,459.2313,1553579.0],["2025-03-19",459.428,466.0768,458.9878,463.7544,1293979.0],["2025-03-20",463.5671,467.5658,461.8347,465.6086,1418600.0],["2025-03-21",462.7243,466.3952,460.8795,466.2454,2752322.0],["2025-03-24",471.1431,475.4321,469.2608,471.9203,1649554.0],["2025-03-25",476.0127,481.6783,473.8495,480.5545,1428324.0],["2025-03-26",479.8428,481.9686,473.0629,475.5351,1113867.0],["2025-03-27",475.1886,479.1498,472.81,476.3217,868008.0],["2025-03-28",475.507,478.4755,469.9257,470.5812,1205509.0],["2025-03-31",469.7197,478.1384,466.2641,475.816,1501574.0],["2025-04-01",472.0421,479.8803,471.0682,478.3257,1036600.0],["2025-04-02",473.6247,482.1933,473.1565,481.3224,913248.0],["2025-04-03",466.4795,475.6943,457.5269,458.2855,1603363.0],["2025-04-04",446.9543,448.565,422.0818,422.8123,2073200.0],["2025-04-07",414.7025,431.5401,400.0001,410.4604,3366228.0],["2025-04-08",433.488,440.5021,407.1172,413.4477,2394845.0],["2025-04-09",407.3607,445.6994,400.8055,443.8733,2889204.0],["2025-04-10",441.1295,441.1295,419.0477,428.6746,1781256.0],["2025-04-11",427.0545,437.2338,422.138,435.5856,1104776.0],["2025-04-14",442.1783,444.8192,438.6947,441.6258,872342.0],["2025-04-15",442.5155,445.5777,440.165,440.8017,1148008.0],["2025-04-16",439.3877,441.9629,430.7722,434.4993,878367.0],["2025-04-17",436.5408,437.8331,431.7368,433.4692,965147.0],["2025-04-21",430.7722,430.9782,415.845,420.4618,1733374.0],["2025-04-22",422.1006,437.3087,421.6698,436.7843,1310891.0],["2025-04-23",445.2874,453.5001,437.6084,440.3522,1302330.0],["2025-04-24",442.7028,451.4119,440.8111,450.6814,1298313.0],["2025-04-25",450.2132,451.5523,445.8867,449.5015,1034909.0],["2025-04-28",449.5015,453.2754,443.6205,448.9115,1618373.0],["2025-04-29",455.5322,464.2788,451.9924,460.5142,1993819.0],["2025-04-30",457.836,470.4782,452.4326,468.2775,2565550.0],["2025-05-01",467.2006,474.1117,465.7397,467.2287,1673231.0],["2025-05-02",471.527,477.3986,470.909,474.4301,943161.0],["2025-05-05",472.6133,479.4682,470.3752,473.7558,1050447.0],["2025-05-06",469.1203,473.8495,468.2962,469.9257,819492.0],["2025-05-07",470.3283,475.329,468.6989,473.5779,1125177.0],["2025-05-08",475.4695,482.0716,475.0013,475.3571,919696.0],["2025-05-09",475.6194,477.0522,473.503,475.4695,995483.0],["2025-05-12",483.2234,486.0234,478.4943,485.4241,961342.0],["2025-05-13",485.4241,489.3573,482.6991,482.8114,1284784.0],["2025-05-14",484.1505,484.3753,478.2602,479.412,1699339.0],["2025-05-15",479.899,487.1472,477.5953,486.2856,1302435.0],["2025-05-16",488.3365,489.6288,485.2462,489.2636,1080465.0],["2025-05-19",484.3472,493.0656,484.3472,490.968,766959.0],["2025-05-20",487.3251,490.172,485.9204,489.7131,1352009.0],["2025-05-21",486.885,488.2897,477.1739,477.8482,1586980.0],["2025-05-22",475.226,481.5003,474.814,478.8314,951089.0],["2025-05-23",474.8889,480.1612,474.4581,477.614,1367652.0],["2025-05-27",482.39,485.3398,480.0114,483.8696,925192.0],["2025-05-28",482.8469,484.3481,479.0941,479.8728,927940.0],["2025-05-29",481.327,483.3254,477.9776,482.3309,687156.0],["2025-05-30",482.3309,482.9314,477.0394,481.1675,2264305.0],["2025-06-02",477.9495,481.9932,470.9412,481.8525,968106.0],["2025-06-03",482.1245,482.1245,475.4164,480.6422,1477263.0],["2025-06-04",481.6273,485.2675,479.9948,482.1808,752901.0],["2025-06-05",485.0141,485.4833,481.4584,483.8883,885449.0],["2025-06-06",486.2995,489.6771,483.6444,487.2659,659885.0],["2025-06-09",486.262,487.0782,478.8502,483.1753,786091.0],["2025-06-10",484.1604,484.8547,479.6758,482.162,903841.0],["2025-06-11",481.3927,487.1533,480.0793,482.2184,1003727.0],["2025-06-12",478.9158,478.9158,466.4471,474.6095,1396720.0],["2025-06-13",470.0029,473.418,467.8732,470.5002,1419551.0],["2025-06-16",473.7933,478.822,472.2077,473.7933,1069261.0],["2025-06-17",471.0443,473.7839,468.6707,470.1061,1265229.0],["2025-06-18",469.7215,475.2944,469.5807,471.5697,1166822.0],["2025-06-20",473.3523,479.0941,470.0029,473.0427,2198137.0],["2025-06-23",474.5439,483.757,473.7933,482.7813,2256378.0],["2025-06-24",486.0181,492.0226,483.9259,490.6528,1082051.0],["2025-06-25",488.7576,489.1892,485.5865,489.0766,1120314.0],["2025-06-26",489.2267,490.0148,482.9032,483.194,1375263.0],["2025-06-27",485.2487,487.8663,481.89,485.7179,2380047.0],["2025-06-30",485.6146,495.5221,484.714,494.7058,1581589.0],["2025-07-01",492.7168,497.3234,490.6715,496.6104,1261847.0],["2025-07-02",494.9216,495.7285,490.4277,493.1578,970009.0],["2025-07-03",495.5409,496.8825,493.0265,496.8825,611263.0],["2025-07-07",497.7738,499.6221,494.1711,497.4173,922338.0],["2025-07-08",497.239,498.393,492.1821,493.8615,941787.0],["2025-07-09",491.1688,497.1264,489.5082,496.0569,778692.0],["2025-07-10",495.5127,500.4289,493.2798,497.0889,743388.0],["2025-07-11",494.0116,496.2257,492.5574,494.4995,863252.0],["2025-07-14",493.1109,498.8339,492.6136,497.361,724891.0],["2025-07-15",497.2765,497.952,489.9397,490.0054,837038.0],["2025-07-16",491.5066,492.6418,485.3238,491.9569,872025.0],["2025-07-17",490.7935,495.2594,490.3901,492.8951,916419.0],["2025-07-18",493.2047,495.9912,489.2548,491.9756,1409192.0],["2025-07-21",493.6926,497.0701,489.6864,489.8553,1024233.0],["2025-07-22",489.8553,491.0656,482.8094,485.8117,1192930.0],["2025-07-23",485.1924,494.2742,484.1604,493.1765,1182572.0],["2025-07-24",493.5331,501.2357,493.0264,498.0458,1082368.0],["2025-07-25",496.7792,503.8158,496.7792,501.8925,833233.0],["2025-07-28",500.3726,502.2959,497.2671,497.633,927940.0],["2025-07-29",500.6541,502.5868,497.3704,497.9896,1210899.0],["2025-07-30",497.877,502.0238,495.0248,496.6198,1335731.0],["2025-07-31",502.0614,524.325,499.4814,517.0446,2636898.0],["2025-08-01",511.3309,515.5715,506.9307,511.9407,1992974.0],["2025-08-04",515.2525,528.2278,514.0047,528.2278,1811909.0],["2025-08-05",529.9635,531.1457,522.8614,528.2278,1545968.0],["2025-08-06",527.4773,529.7008,518.3673,527.7963,1423673.0],["2025-08-07",531.0238,531.4178,521.9231,524.5782,1146739.0],["2025-08-08",526.4453,528.2091,521.3602,522.4579,868114.0],["2025-08-11",523.1804,525.1131,521.0976,521.5291,1157838.0],["2025-08-12",522.3172,526.586,519.9529,524.5126,742120.0],["2025-08-13",528.0684,531.5492,526.0231,527.8151,1107102.0],["2025-08-14",529.2693,543.2673,525.2538,529.2881,1077189.0],["2025-08-15",529.1473,530.3482,521.3602,522.0826,1017574.0],["2025-08-18",520.4689,522.3922,515.3839,517.1477,1001930.0],["2025-08-19",517.401,524.9817,517.401,520.1687,1373783.0],["2025-08-20",521.1726,525.0193,518.3111,522.608,1642050.0],["2025-08-21",519.1648,522.2233,516.9507,518.3016,1037128.0],["2025-08-22",520.5346,524.8692,519.5589,522.2609,1120631.0],["2025-08-25",521.942,522.6363,515.8999,517.5981,1175490.0],["2025-08-26",515.7842,519.3931,513.4158,519.0924,1642472.0],["2025-08-27",517.5604,521.1976,516.5924,516.7898,1056789.0],["2025-08-28",516.2165,517.8518,513.3969,514.6093,1092410.0],["2025-08-29",514.0736,517.2502,513.4721,515.4457,937453.0],["2025-09-02",510.9251,511.7146,505.1169,507.1752,1130673.0],["2025-09-03",505.7372,509.6658,503.5944,506.7993,913037.0],["2025-09-04",509.3744,511.0192,505.9816,507.7579,1056049.0],["2025-09-05",510.2109,510.5116,500.4835,505.6902,972757.0],["2025-09-08",505.4177,514.177,502.6264,513.0304,1118200.0],["2025-09-09",511.489,515.9063,510.5962,514.7597,669187.0],["2025-09-10",514.4871,516.0379,506.5737,507.4102,962399.0],["2025-09-11",508.4815,518.9513,507.5135,517.739,1073701.0],["2025-09-12",514.9477,517.2315,510.3331,511.489,1065879.0],["2025-09-15",512.8518,514.9289,510.5492,511.2635,1018737.0],["2025-09-16",507.5135,509.8256,504.647,508.7259,1230348.0],["2025-09-17",511.4233,514.5154,507.9929,511.3669,925615.0],["2025-09-18",510.1075,510.897,472.8335,477.2507,3421086.0],["2025-09-19",477.2507,479.3184,472.3447,476.6492,4383802.0],["2025-09-22",477.7582,483.2093,475.0609,475.1548,1854507.0],["2025-09-23",475.183,476.4988,463.3974,466.8748,2377616.0],["2025-09-24",462.9276,463.7358,456.2453,461.217,2729280.0],["2025-09-25",459.8919,461.1794,453.3506,455.766,2043921.0],["2025-09-26",458.6419,461.4238,456.1607,457.8712,1879029.0],["2025-09-29",462.3637,464.2527,458.9896,461.781,1961264.0],["2025-09-30",462.2321,462.2321,455.0893,457.4295,1718893.0],["2025-10-01",459.4877,461.123,451.3581,452.6927,2012739.0],["2025-10-02",451.1514,455.2209,446.2078,447.9559,1649660.0],["2025-10-03",446.9221,453.2942,446.2078,450.9446,1424519.0],["2025-10-06",451.3487,451.5649,445.7473,449.5724,2111358.0],["2025-10-07",455.5122,455.9163,450.0611,452.2697,1552522.0],["2025-10-08",454.5254,457.1381,449.1683,453.407,1688558.0],["2025-10-09",457.2509,462.3918,455.7284,458.2753,1980818.0],["2025-10-10",462.6738,464.6756,456.0949,456.8562,2349817.0],["2025-10-13",456.687,460.8129,443.3977,450.5028,2261663.0],["2025-10-14",448.3976,458.9144,448.3036,457.4106,1527365.0],["2025-10-15",457.6081,461.7621,452.5517,453.8299,1232568.0],["2025-10-16",454.281,455.5592,441.7248,443.6514,1787176.0],["2025-10-17",445.0518,447.7961,441.9691,444.7228,1889599.0],["2025-10-20",445.9165,449.3563,444.3939,448.8582,1793835.0],["2025-10-21",449.6382,456.4803,448.8111,454.6852,1092092.0],["2025-10-22",453.0592,456.6306,449.5255,450.8788,1812755.0],["2025-10-23",453.1438,454.1964,450.0705,453.6607,1247577.0],["2025-10-24",457.6738,462.6174,455.4276,460.0046,1380442.0],["2025-10-27",462.4388,467.6643,461.8373,466.7621,1968768.0],["2025-10-28",465.5403,468.247,462.9933,463.9802,1404013.0],["2025-10-29",459.92,460.5215,442.6364,444.5912,2685520.0],["2025-10-30",458.4257,470.1549,457.0441,461.9971,2780439.0],["2025-10-31",464.2433,468.0403,456.3581,457.8994,2666177.0],["2025-11-03",460.2584,467.373,454.6664,467.1192,2186827.0],["2025-11-04",467.7771,470.2489,465.2301,469.1775,2208813.0],["2025-11-05",466.6587,470.2677,465.1737,467.1944,1657059.0],["2025-11-06",465.2114,467.326,459.3937,460.5216,1390484.0],["2025-11-07",459.0648,466.5553,456.7622,466.5553,1801551.0],["2025-11-10",463.8956,465.1456,458.2471,464.1305,1591525.0],["2025-11-11",465.2208,468.6606,463.858,467.7865,1194727.0],["2025-11-12",467.8147,471.6211,465.6719,466.0102,1021379.0],["2025-11-13",462.0629,475.8127,462.0629,472.7019,2074785.0],["2025-11-14",471.8466,473.5759,463.9332,464.1869,2201414.0],["2025-11-17",462.8711,463.8204,458.2847,459.5347,1987477.0],["2025-11-18",458.3881,462.7772,456.9972,460.7847,1277279.0],["2025-11-19",461.2264,463.341,458.5667,461.2734,1621015.0],["2025-11-20",464.0929,468.341,459.5347,461.3768,1316916.0],["2025-11-21",464.3467,467.1004,460.8505,463.905,2013479.0],["2025-11-24",464.2809,464.4971,459.4125,459.8073,2940785.0],["2025-11-25",461.7283,467.5856,460.7113,465.3727,1201386.0],["2025-11-26",462.9902,469.3937,461.427,466.7098,1101077.0],["2025-11-28",468.9134,471.0133,466.7569,469.7421,792327.0],["2025-12-01",466.6157,471.2488,465.9283,466.3897,1594379.0],["2025-12-02",466.0507,467.595,462.1897,462.5664,1258570.0],["2025-12-03",463.5552,472.4824,463.1126,470.7309,1311948.0],["2025-12-04",470.0057,472.8214,465.7587,468.0094,988824.0],["2025-12-05",465.7211,472.4824,465.7211,469.4502,1937692.0],["2025-12-08",467.7551,468.2825,460.9467,463.4045,1547448.0],["2025-12-09",463.9507,466.5592,461.54,462.1144,1143568.0],["2025-12-10",462.2557,464.1108,456.9634,462.67,1727878.0],["2025-12-11",464.4592,469.5349,463.4045,468.5461,2818173.0],["2025-12-12",469.4878,474.5259,469.0358,471.8138,1546602.0],["2025-12-15",473.2169,473.9232,468.6592,470.4955,1849856.0],["2025-12-16",470.5613,474.1303,466.1354,470.712,2503505.0],["2025-12-17",471.7196,482.5302,471.0699,480.8163,2256272.0],["2025-12-18",481.0517,485.7884,476.4752,477.1626,1656425.0],["2025-12-19",477.1626,482.8316,476.5882,482.7091,3036444.0],["2025-12-22",480.4585,494.047,480.1854,491.4668,1504640.0],["2025-12-23",490.5628,496.3259,489.5458,494.5179,1675662.0],["2025-12-24",494.9228,496.8156,493.6327,495.0829,469837.0],["2025-12-26",494.1224,498.7555,494.1224,498.5766,758820.0],["2025-12-29",499.1792,501.411,498.1528,499.1887,1299793.0],["2025-12-30",497.0228,500.9684,496.2318,496.9192,962081.0],["2025-12-31",495.5914,497.1734,491.9753,492.1166,1135112.0],["2026-01-02",491.3821,493.9623,481.4944,482.7656,1729886.0],["2026-01-05",482.1253,506.3172,481.6733,501.8254,1673760.0],["2026-01-06",502.7294,510.1687,501.1097,508.1818,1506119.0],["2026-01-07",509.4813,511.7319,505.6957,506.1572,1240812.0],["2026-01-08",506.0724,513.9166,504.6975,509.9804,1408347.0],["2026-01-09",512.1086,515.414,510.0463,510.3382,1265335.0],["2026-01-12",509.4531,512.8149,507.1836,512.7302,1093255.0],["2026-01-13",513.1539,513.766,505.0742,510.5454,1446505.0],["2026-01-14",508.5302,515.0937,508.2288,513.2198,1209314.0],["2026-01-15",510.2723,520.0471,510.2723,513.6248,1632325.0],["2026-01-16",513.5118,516.8265,511.4401,514.4911,1710437.0],["2026-01-20",506.9482,513.2292,488.0956,488.7736,3213174.0],["2026-01-21",490.2897,501.703,490.2897,500.1869,1572605.0],["2026-01-22",501.7783,509.0387,500.2434,508.3231,1839709.0],["2026-01-23",508.4925,509.9616,498.7555,502.494,1694900.0],["2026-01-26",501.9195,507.3908,499.2734,504.0195,1080360.0],["2026-01-27",502.1738,504.9047,495.4219,495.9586,1385093.0],["2026-01-28",493.3973,501.4016,492.5592,497.3241,1336259.0],["2026-01-29",497.7667,501.2604,490.7794,497.8044,1707161.0],["2026-01-30",493.9999,501.2604,492.5121,497.0133,1510136.0],["2026-02-02",497.0133,500.4505,493.0018,496.8909,1339325.0],["2026-02-03",473.6689,477.3227,437.5458,440.9076,7115830.0],["2026-02-04",435.0691,443.2524,422.3281,438.365,6550863.0],["2026-02-05",442.5932,446.36,413.5893,425.3698,5293139.0],["2026-02-06",425.7935,434.5983,411.075,413.6646,4584949.0],["2026-02-09",412.4404,419.6537,410.6606,418.2882,4138789.0],["2026-02-10",394.5389,400.029,372.7954,377.6921,11509145.0],["2026-02-11",382.9938,389.8493,367.9457,367.9739,5469764.0],["2026-02-12",367.3053,376.628,359.3574,374.0384,5703783.0],["2026-02-13",375.8747,386.4686,375.8747,385.6588,5009229.0],["2026-02-17",391.7421,397.7877,385.1785,386.5157,5424418.0],["2026-02-18",389.8587,397.9666,389.0771,394.925,3290230.0],["2026-02-19",393.7573,395.8949,387.5045,392.373,2231644.0],["2026-02-20",390.1224,394.2093,386.7794,393.1358,2951038.0],["2026-02-23",389.3596,393.2017,380.6678,381.1764,2699578.0],["2026-02-24",378.841,395.1887,377.1648,393.8797,3494019.0],["2026-02-25",395.8713,402.4407,395.0596,399.8356,3422355.0],["2026-02-26",402.6578,414.5412,402.6578,412.9366,2656770.0],["2026-02-27",410.4636,418.5999,409.2366,417.0802,3357455.0],["2026-03-02",408.708,419.5532,408.708,418.2129,2998603.0],["2026-03-03",412.4741,422.4981,411.2943,419.0718,3450154.0],["2026-03-04",418.8547,424.9427,416.5422,420.497,2171501.0],["2026-03-05",418.3544,426.3113,417.958,425.7922,2760038.0],["2026-03-06",422.2998,427.2835,418.8264,426.972,1975744.0],["2026-03-09",423.4136,424.3575,407.2073,420.2894,2277412.0],["2026-03-10",419.3549,420.044,407.7547,411.0016,1944246.0],["2026-03-11",411.0583,414.6545,392.5772,404.8853,2239255.0],["2026-03-12",404.4511,404.6871,394.8519,396.145,2458371.0],["2026-03-13",400.0999,403.5545,395.5881,398.7784,1892559.0],["2026-03-16",400.8644,404.7154,400.8644,402.6483,1958515.0],["2026-03-17",406.9713,411.5019,404.9986,408.642,1577784.0],["2026-03-18",404.6211,406.6693,402.0915,402.6956,2018870.0],["2026-03-19",398.4009,403.9603,395.4843,402.2236,2065378.0],["2026-03-20",402.4312,404.2341,397.693,400.6096,3640731.0],["2026-03-23",405.4044,409.2649,401.2514,404.8004,2065801.0],["2026-03-24",401.1287,402.1009,388.0277,388.1221,2777796.0],["2026-03-25",394.2856,395.8241,382.27,385.5547,3173748.0],["2026-03-26",383.9501,392.0392,383.4027,389.3019,2497691.0],["2026-03-27",385.0922,387.2254,380.7315,383.4404,1731789.0],["2026-03-30",387.8389,395.3899,386.0078,394.1534,1759694.0],["2026-03-31",398.9861,402.9504,393.606,401.4685,2127530.0],["2026-04-01",401.7328,403.6583,392.681,401.308,1984306.0],["2026-04-02",397.8534,409.1988,396.5226,406.9619,1485296.0],["2026-04-06",405.5649,411.2282,405.1024,409.7463,1050024.0],["2026-04-07",408.6986,412.4458,403.3751,405.9236,1631057.0],["2026-04-08",413.0499,417.1935,411.1527,412.4363,1332137.0],["2026-04-09",408.8496,410.8601,393.0586,400.5057,2213675.0],["2026-04-10",398.2499,400.1754,385.8001,392.1052,2130595.0],["2026-04-13",393.4078,406.0557,392.6621,405.9425,1879346.0],["2026-04-14",406.8958,410.8601,400.619,401.3741,2595252.0],["2026-04-15",403.0353,410.5864,403.0353,406.4144,2516294.0],["2026-04-16",412.9272,415.7305,410.879,412.2759,1629894.0],["2026-04-17",418.0241,420.2611,412.946,417.7315,1775232.0],["2026-04-20",417.5711,418.7792,414.3713,417.892,1563514.0],["2026-04-21",419.1096,428.1519,418.2601,419.7137,1623129.0],["2026-04-22",424.9333,431.0685,421.4881,423.8573,1360993.0],["2026-04-23",420.0157,422.1772,408.6986,414.3902,1365010.0],["2026-04-24",415.3057,416.8631,409.8029,412.2759,1883468.0],["2026-04-27",412.2381,415.1358,409.3121,412.6818,2362606.0],["2026-04-28",417.3351,428.4728,408.7835,409.1422,2634361.0],["2026-04-29",406.707,410.6052,400.3358,408.8779,1950165.0],["2026-04-30",406.8108,409.7085,402.7144,407.0279,1770581.0],["2026-05-01",411.0205,414.2486,401.7139,402.1481,1118095.0],["2026-05-04",400.4491,407.1223,399.543,400.9116,1593005.0],["2026-05-05",401.3741,406.2445,392.8415,400.081,2383324.0],["2026-05-06",398.5142,402.9787,394.918,399.7979,2091592.0],["2026-05-07",398.7973,408.7741,397.5042,404.6211,1945620.0],["2026-05-08",401.6101,403.4695,392.8981,396.5414,2087681.0],["2026-05-11",394.4932,398.9767,393.4927,397.3721,2327408.0],["2026-05-12",398.8445,405.9897,397.5231,400.3642,2338084.0],["2026-05-13",395.8996,396.4943,378.4945,383.7331,2752217.0],["2026-05-14",386.0739,390.359,379.8726,381.2506,2365777.0],["2026-05-15",383.2139,388.4713,378.9476,380.5239,1691940.0],["2026-05-18",381.3262,396.0412,380.571,393.9836,1840237.0],["2026-05-19",395.7864,398.7879,385.8945,387.367,3047014.0],["2026-05-20",385.2433,393.8137,381.1374,393.606,2203634.0],["2026-05-21",387.7917,393.993,385.4792,392.3978,2180063.0],["2026-05-22",393.1435,397.9384,391.7088,394.1629,2312293.0],["2026-05-26",389.3963,393.2756,385.7246,389.3302,2513757.0],["2026-05-27",388.8866,395.5315,388.2448,392.4639,2087469.0],["2026-05-28",390.765,397.5514,390.1514,394.2384,2541557.0],["2026-05-29",392.8098,405.3548,392.7815,401.1353,3482392.0],["2026-06-01",402.7815,407.6727,398.1741,405.4494,2221074.0],["2026-06-02",404.0492,404.0492,390.6055,394.948,2047092.0],["2026-06-03",391.9584,393.86,385.3453,390.0568,1711600.0],["2026-06-04",395.4588,402.9328,395.4588,397.4645,2255004.0],["2026-06-05",400.0757,404.2006,397.8713,401.5516,2388714.0],["2026-06-08",398.8363,400.8799,393.6802,394.5979,2241051.0],["2026-06-09",392.7436,403.6613,390.5393,401.9111,1996250.0],["2026-06-10",400.8136,407.0672,398.3444,403.3869,1933464.0],["2026-06-11",401.8165,403.0274,389.3188,391.0501,2247816.0],["2026-06-12",392.8382,397.3321,387.2564,396.3198,1862328.0],["2026-06-15",395.7048,406.2346,395.4588,401.2015,1744367.0],["2026-06-16",406.7644,412.8382,404.929,409.8865,2079013.0],["2026-06-17",405.3642,410.6717,394.5979,395.4778,2201097.0],["2026-06-18",395.4588,395.4588,385.9792,388.7607,3023126.0],["2026-06-22",384.9101,389.4986,381.4191,385.421,3092676.0],["2026-06-23",389.8959,392.6206,378.316,378.5809,1950165.0],["2026-06-24",380.6812,383.1315,374.333,380.6528,5286057.0],["2026-06-25",380.8231,390.7285,373.6992,373.8316,3130623.0],["2026-06-26",373.8411,393.6046,371.8354,386.1495,4869493.0],["2026-06-29",390.2365,391.8543,383.3207,386.5279,2724206.0],["2026-06-30",384.6547,390.2649,380.8799,385.298,2545996.0],["2026-07-01",399.58,419.76,397.0,414.97,3956600.0],["2026-07-02",423.26,440.01,422.59,439.89,3749300.0],["2026-07-06",439.57,447.7,427.75,447.22,2573392.150082],["2026-07-07",447.3,450.315,440.575,443.46,3021886.323484],["2026-07-08",441.99,442.91,430.57,430.79,2553798.093391],["2026-07-09",426.65,433.34,422.705,432.96,1590378.686665],["2026-07-10",438.34,440.61,427.06,430.5,1320967.000407],["2026-07-13",433.46,439.71,433,437.84,1173534.052324],["2026-07-14",428.5,439.75,425.735,438.87,1108829.893167],["2026-07-15",442.21,450.62,439.2001,444.48,1521346.005905],["2026-07-16",447.59,457.55,444.6,457.38,1679602.909767],["2026-07-17",456.25,462.02,448.485,450.84,1754943.082529],["2026-07-20",452.94,453.07,442.8142,448.35,1357821.133968],["2026-07-21",433.54,441.23,427.63,431.26,1629029.797513],["2026-07-22",435.59,435.72,428.55,429.06,1180804.057167],["2026-07-23",424.69,425.48,418.69,420,1646313.241906],["2026-07-24",424.51,427.67,420.01,426.4,1514056.100978],["2026-07-27",433,442.99,431.8,439.83,2629658.95172],["2026-07-28",418.72,435.96,406,424.36,4210356.923124],["2026-07-29",420.91,424.2999,414.98,419.64,2961073.813888],["2026-07-30",415.34,418.95,404.54,415,3576126.093023],["2026-07-31",415.74,417.29,409.39,411.93,2171807.295196]]}