{"t":"UL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-25",0.3404,0.3404,0.3404,0.3404,15984.0],["1980-03-26",0.3404,0.3404,0.3404,0.3404,0.0],["1980-03-27",0.3404,0.3404,0.3404,0.3404,0.0],["1980-03-28",0.3269,0.3269,0.3269,0.3269,3197.0],["1980-03-31",0.3269,0.3269,0.3269,0.3269,0.0],["1980-04-01",0.3292,0.3292,0.3292,0.3292,9590.0],["1980-04-02",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-03",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-07",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-08",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-09",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-10",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-11",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-14",0.3292,0.3292,0.3292,0.3292,3197.0],["1980-04-15",0.3292,0.3292,0.3292,0.3292,0.0],["1980-04-16",0.3247,0.3247,0.3247,0.3247,3197.0],["1980-04-17",0.3281,0.3281,0.3281,0.3281,6394.0],["1980-04-18",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-21",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-22",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-23",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-24",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-25",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-28",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-29",0.3281,0.3281,0.3281,0.3281,0.0],["1980-04-30",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-01",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-02",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-05",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-06",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-07",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-08",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-09",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-12",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-13",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-14",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-15",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-16",0.3281,0.3281,0.3281,0.3281,0.0],["1980-05-19",0.3023,0.3023,0.3023,0.3023,3197.0],["1980-05-20",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-21",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-22",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-23",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-27",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-28",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-29",0.3023,0.3023,0.3023,0.3023,0.0],["1980-05-30",0.3023,0.3023,0.3023,0.3023,0.0],["1980-06-02",0.3404,0.3404,0.3404,0.3404,6394.0],["1980-06-03",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-04",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-05",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-06",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-09",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-10",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-11",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-12",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-13",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-16",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-17",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-18",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-19",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-20",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-23",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-24",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-25",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-26",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-27",0.3404,0.3404,0.3404,0.3404,0.0],["1980-06-30",0.3404,0.3404,0.3404,0.3404,0.0],["1980-07-01",0.3404,0.3404,0.3404,0.3404,0.0],["1980-07-02",0.3404,0.3404,0.3404,0.3404,0.0],["1980-07-03",0.3404,0.3404,0.3404,0.3404,0.0],["1980-07-07",0.3404,0.3404,0.3404,0.3404,0.0],["1980-07-08",0.412,0.4479,0.412,0.4479,22378.0],["1980-07-09",0.4479,0.4479,0.4479,0.4479,0.0],["1980-07-10",0.4479,0.4479,0.4479,0.4479,0.0],["1980-07-11",0.43,0.43,0.43,0.43,3197.0],["1980-07-14",0.43,0.43,0.43,0.43,0.0],["1980-07-15",0.43,0.43,0.43,0.43,0.0],["1980-07-16",0.43,0.43,0.43,0.43,0.0],["1980-07-17",0.43,0.43,0.43,0.43,0.0],["1980-07-18",0.43,0.43,0.43,0.43,0.0],["1980-07-21",0.421,0.421,0.421,0.421,3197.0],["1980-07-22",0.421,0.421,0.421,0.421,0.0],["1980-07-23",0.421,0.421,0.421,0.421,0.0],["1980-07-24",0.421,0.421,0.421,0.421,0.0],["1980-07-25",0.421,0.421,0.421,0.421,0.0],["1980-07-28",0.421,0.421,0.421,0.421,0.0],["1980-07-29",0.421,0.421,0.421,0.421,0.0],["1980-07-30",0.421,0.421,0.421,0.421,0.0],["1980-07-31",0.421,0.421,0.421,0.421,0.0],["1980-08-01",0.421,0.421,0.421,0.421,0.0],["1980-08-04",0.421,0.421,0.421,0.421,0.0],["1980-08-05",0.421,0.421,0.421,0.421,0.0],["1980-08-06",0.421,0.421,0.421,0.421,0.0],["1980-08-07",0.421,0.421,0.421,0.421,0.0],["1980-08-08",0.421,0.421,0.421,0.421,0.0],["1980-08-11",0.421,0.421,0.421,0.421,0.0],["1980-08-12",0.421,0.421,0.421,0.421,0.0],["1980-08-13",0.421,0.421,0.421,0.421,0.0],["1980-08-14",0.421,0.421,0.421,0.421,0.0],["1980-08-15",0.421,0.421,0.421,0.421,0.0],["1980-08-18",0.421,0.421,0.421,0.421,0.0],["1980-08-19",0.421,0.421,0.4143,0.4143,12787.0],["1980-08-20",0.4143,0.4143,0.4143,0.4143,3197.0],["1980-08-21",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-22",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-25",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-26",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-27",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-28",0.4143,0.4143,0.4143,0.4143,0.0],["1980-08-29",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-02",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-03",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-04",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-05",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-08",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-09",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-10",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-11",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-12",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-15",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-16",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-17",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-18",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-19",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-22",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-23",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-24",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-25",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-26",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-29",0.4143,0.4143,0.4143,0.4143,0.0],["1980-09-30",0.4143,0.4143,0.4143,0.4143,0.0],["1980-10-01",0.4076,0.4076,0.4076,0.4076,3197.0],["1980-10-02",0.4076,0.4076,0.4076,0.4076,0.0],["1980-10-03",0.4076,0.4076,0.4076,0.4076,0.0],["1980-10-06",0.4076,0.4076,0.4076,0.4076,0.0],["1980-10-07",0.402,0.402,0.402,0.402,12787.0],["1980-10-08",0.402,0.402,0.402,0.402,0.0],["1980-10-09",0.402,0.402,0.402,0.402,0.0],["1980-10-10",0.402,0.402,0.402,0.402,0.0],["1980-10-13",0.402,0.402,0.402,0.402,0.0],["1980-10-14",0.402,0.402,0.402,0.402,0.0],["1980-10-15",0.3852,0.3852,0.3852,0.3852,3197.0],["1980-10-16",0.3852,0.3852,0.3852,0.3852,0.0],["1980-10-17",0.3852,0.3852,0.3852,0.3852,0.0],["1980-10-20",0.3852,0.3852,0.3852,0.3852,0.0],["1980-10-21",0.3852,0.3852,0.3852,0.3852,0.0],["1980-10-22",0.4053,0.4053,0.4053,0.4053,38362.0],["1980-10-23",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-24",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-27",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-28",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-29",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-30",0.4053,0.4053,0.4053,0.4053,0.0],["1980-10-31",0.4053,0.4053,0.4053,0.4053,0.0],["1980-11-03",0.3852,0.3852,0.3852,0.3852,15984.0],["1980-11-05",0.3852,0.3852,0.3852,0.3852,0.0],["1980-11-06",0.3852,0.3852,0.3852,0.3852,0.0],["1980-11-07",0.3852,0.3852,0.3852,0.3852,0.0],["1980-11-10",0.3986,0.3986,0.3986,0.3986,12787.0],["1980-11-11",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-12",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-13",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-14",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-17",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-18",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-19",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-20",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-21",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-24",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-25",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-26",0.3986,0.3986,0.3986,0.3986,0.0],["1980-11-28",0.3986,0.3986,0.3986,0.3986,0.0],["1980-12-01",0.3986,0.3986,0.3986,0.3986,6394.0],["1980-12-02",0.3986,0.3986,0.3986,0.3986,15984.0],["1980-12-03",0.3986,0.3986,0.3986,0.3986,0.0],["1980-12-04",0.3986,0.3986,0.3986,0.3986,0.0],["1980-12-05",0.3986,0.3986,0.3986,0.3986,0.0],["1980-12-08",0.3852,0.3852,0.3852,0.3852,9590.0],["1980-12-09",0.3852,0.3852,0.3852,0.3852,0.0],["1980-12-10",0.3852,0.3852,0.3829,0.3829,19181.0],["1980-12-11",0.3829,0.3829,0.3829,0.3829,0.0],["1980-12-12",0.3762,0.3762,0.3762,0.3762,15984.0],["1980-12-15",0.3762,0.3762,0.3762,0.3762,0.0],["1980-12-16",0.3897,0.3897,0.3897,0.3897,3197.0],["1980-12-17",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-18",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-19",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-22",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-23",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-24",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-26",0.3897,0.3897,0.3897,0.3897,0.0],["1980-12-29",0.3762,0.3762,0.3762,0.3762,3197.0],["1980-12-30",0.3762,0.3762,0.3762,0.3762,0.0],["1980-12-31",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-02",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-05",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-06",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-07",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-08",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-09",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-12",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-13",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-14",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-15",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-16",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-19",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-20",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-21",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-22",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-23",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-26",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-27",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-28",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-29",0.3762,0.3762,0.3762,0.3762,0.0],["1981-01-30",0.3673,0.3673,0.3673,0.3673,3197.0],["1981-02-02",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-03",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-04",0.3729,0.3729,0.3729,0.3729,3197.0],["1981-02-05",0.3729,0.3729,0.3729,0.3729,0.0],["1981-02-06",0.3729,0.3729,0.3729,0.3729,0.0],["1981-02-09",0.3762,0.3762,0.3762,0.3762,12787.0],["1981-02-10",0.3762,0.3762,0.3762,0.3762,0.0],["1981-02-11",0.3762,0.3762,0.3762,0.3762,0.0],["1981-02-12",0.3762,0.3762,0.3762,0.3762,0.0],["1981-02-13",0.3762,0.3762,0.3762,0.3762,0.0],["1981-02-17",0.3673,0.3673,0.3673,0.3673,3197.0],["1981-02-18",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-19",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-20",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-23",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-24",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-25",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-26",0.3673,0.3673,0.3673,0.3673,0.0],["1981-02-27",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-02",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-03",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-04",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-05",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-06",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-09",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-10",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-11",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-12",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-13",0.3673,0.3673,0.3673,0.3673,0.0],["1981-03-16",0.3717,0.3729,0.3717,0.3729,28771.0],["1981-03-17",0.3829,0.3829,0.3829,0.3829,70330.0],["1981-03-18",0.4031,0.4031,0.4031,0.4031,67133.0],["1981-03-19",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-20",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-23",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-24",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-25",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-26",0.4031,0.4031,0.4031,0.4031,0.0],["1981-03-27",0.3874,0.3874,0.3874,0.3874,3197.0],["1981-03-30",0.3874,0.3874,0.3874,0.3874,0.0],["1981-03-31",0.3897,0.3897,0.3897,0.3897,3197.0],["1981-04-01",0.3897,0.3897,0.3897,0.3897,0.0],["1981-04-02",0.3852,0.3852,0.3852,0.3852,3197.0],["1981-04-03",0.3852,0.3852,0.3852,0.3852,0.0],["1981-04-06",0.3852,0.3852,0.3852,0.3852,0.0],["1981-04-07",0.3852,0.3852,0.3852,0.3852,0.0],["1981-04-08",0.3964,0.3964,0.3964,0.3964,15984.0],["1981-04-09",0.3964,0.3964,0.3964,0.3964,0.0],["1981-04-10",0.3964,0.3964,0.3964,0.3964,0.0],["1981-04-13",0.3964,0.3964,0.3964,0.3964,0.0],["1981-04-14",0.3964,0.3964,0.3964,0.3964,0.0],["1981-04-15",0.4098,0.4098,0.4098,0.4098,1317082.0],["1981-04-16",0.4098,0.4098,0.4098,0.4098,0.0],["1981-04-20",0.4098,0.4098,0.4098,0.4098,0.0],["1981-04-21",0.4098,0.4098,0.4098,0.4098,0.0],["1981-04-22",0.4098,0.4143,0.4008,0.4008,25574.0],["1981-04-23",0.4008,0.4008,0.4008,0.4008,6394.0],["1981-04-24",0.4008,0.4008,0.4008,0.4008,0.0],["1981-04-27",0.4008,0.4008,0.4008,0.4008,0.0],["1981-04-28",0.4008,0.4008,0.4008,0.4008,0.0],["1981-04-29",0.4008,0.4008,0.4008,0.4008,0.0],["1981-04-30",0.4008,0.4008,0.4008,0.4008,0.0],["1981-05-01",0.4076,0.4076,0.4076,0.4076,15984.0],["1981-05-04",0.4076,0.4076,0.4076,0.4076,0.0],["1981-05-05",0.4076,0.4076,0.3975,0.3975,15984.0],["1981-05-06",0.3952,0.3952,0.3952,0.3952,9590.0],["1981-05-07",0.4031,0.412,0.4031,0.412,9590.0],["1981-05-08",0.412,0.412,0.412,0.412,0.0],["1981-05-11",0.4008,0.4008,0.4008,0.4008,3197.0],["1981-05-12",0.4008,0.4008,0.4008,0.4008,0.0],["1981-05-13",0.3852,0.3852,0.3852,0.3852,3197.0],["1981-05-14",0.3852,0.3852,0.3852,0.3852,0.0],["1981-05-15",0.3897,0.3897,0.3897,0.3897,6394.0],["1981-05-18",0.3897,0.3897,0.3897,0.3897,0.0],["1981-05-19",0.3897,0.3897,0.3897,0.3897,0.0],["1981-05-20",0.3897,0.3897,0.3897,0.3897,0.0],["1981-05-21",0.3897,0.3897,0.3897,0.3897,0.0],["1981-05-22",0.3941,0.3941,0.3941,0.3941,3197.0],["1981-05-26",0.3941,0.3941,0.3941,0.3941,0.0],["1981-05-27",0.3941,0.3941,0.3941,0.3941,0.0],["1981-05-28",0.3986,0.3986,0.3986,0.3986,3197.0],["1981-05-29",0.3986,0.3986,0.3986,0.3986,0.0],["1981-06-01",0.3986,0.3986,0.3986,0.3986,0.0],["1981-06-02",0.4255,0.4344,0.4255,0.4344,6394.0],["1981-06-03",0.4344,0.4344,0.4344,0.4344,0.0],["1981-06-04",0.4344,0.4344,0.4344,0.4344,0.0],["1981-06-05",0.4344,0.4344,0.4344,0.4344,0.0],["1981-06-08",0.4344,0.4344,0.4344,0.4344,0.0],["1981-06-09",0.4344,0.4344,0.4344,0.4344,0.0],["1981-06-10",0.4076,0.4076,0.4076,0.4076,3197.0],["1981-06-11",0.4076,0.4076,0.4076,0.4076,0.0],["1981-06-12",0.3941,0.3941,0.3941,0.3941,6394.0],["1981-06-15",0.3941,0.3941,0.3941,0.3941,0.0],["1981-06-16",0.412,0.412,0.412,0.412,19181.0],["1981-06-17",0.421,0.421,0.421,0.421,3197.0],["1981-06-18",0.421,0.421,0.421,0.421,3197.0],["1981-06-19",0.421,0.421,0.421,0.421,0.0],["1981-06-22",0.421,0.421,0.421,0.421,0.0],["1981-06-23",0.4367,0.4367,0.4367,0.4367,3197.0],["1981-06-24",0.4367,0.4367,0.4367,0.4367,0.0],["1981-06-25",0.421,0.421,0.421,0.421,3197.0],["1981-06-26",0.421,0.421,0.421,0.421,0.0],["1981-06-29",0.421,0.421,0.421,0.421,0.0],["1981-06-30",0.421,0.421,0.421,0.421,0.0],["1981-07-01",0.421,0.421,0.421,0.421,0.0],["1981-07-02",0.421,0.421,0.421,0.421,0.0],["1981-07-06",0.421,0.421,0.421,0.421,0.0],["1981-07-07",0.421,0.421,0.421,0.421,0.0],["1981-07-08",0.421,0.421,0.421,0.421,0.0],["1981-07-09",0.421,0.421,0.421,0.421,0.0],["1981-07-10",0.421,0.421,0.421,0.421,0.0],["1981-07-13",0.421,0.421,0.421,0.421,0.0],["1981-07-14",0.421,0.421,0.421,0.421,0.0],["1981-07-15",0.421,0.421,0.421,0.421,0.0],["1981-07-16",0.421,0.421,0.421,0.421,0.0],["1981-07-17",0.4076,0.4076,0.4076,0.4076,3197.0],["1981-07-20",0.3897,0.3897,0.3897,0.3897,6394.0],["1981-07-21",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-22",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-23",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-24",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-27",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-28",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-29",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-30",0.3897,0.3897,0.3897,0.3897,0.0],["1981-07-31",0.3897,0.3897,0.3897,0.3897,0.0],["1981-08-03",0.3897,0.3897,0.3897,0.3897,0.0],["1981-08-04",0.3897,0.3897,0.3897,0.3897,0.0],["1981-08-05",0.3897,0.3897,0.3897,0.3897,0.0],["1981-08-06",0.3897,0.3897,0.3897,0.3897,0.0],["1981-08-07",0.3807,0.3807,0.3807,0.3807,3197.0],["1981-08-10",0.3807,0.3807,0.3807,0.3807,0.0],["1981-08-11",0.3807,0.3807,0.3807,0.3807,0.0],["1981-08-12",0.3807,0.3807,0.3807,0.3807,0.0],["1981-08-13",0.3807,0.3807,0.3807,0.3807,0.0],["1981-08-14",0.3807,0.3807,0.3807,0.3807,0.0],["1981-08-17",0.421,0.421,0.421,0.421,31968.0],["1981-08-18",0.421,0.421,0.421,0.421,0.0],["1981-08-19",0.421,0.421,0.421,0.421,25574.0],["1981-08-20",0.421,0.421,0.421,0.421,0.0],["1981-08-21",0.421,0.421,0.421,0.421,0.0],["1981-08-24",0.421,0.421,0.421,0.421,0.0],["1981-08-25",0.421,0.421,0.421,0.421,0.0],["1981-08-26",0.4277,0.4277,0.4277,0.4277,6394.0],["1981-08-27",0.4277,0.4277,0.4277,0.4277,0.0],["1981-08-28",0.412,0.412,0.412,0.412,3197.0],["1981-08-31",0.412,0.412,0.412,0.412,0.0],["1981-09-01",0.412,0.412,0.412,0.412,0.0],["1981-09-02",0.412,0.412,0.412,0.412,0.0],["1981-09-03",0.412,0.412,0.412,0.412,0.0],["1981-09-04",0.412,0.412,0.412,0.412,0.0],["1981-09-08",0.412,0.412,0.412,0.412,0.0],["1981-09-09",0.412,0.412,0.412,0.412,0.0],["1981-09-10",0.412,0.412,0.412,0.412,0.0],["1981-09-11",0.412,0.412,0.412,0.412,0.0],["1981-09-14",0.412,0.412,0.412,0.412,0.0],["1981-09-15",0.412,0.412,0.412,0.412,0.0],["1981-09-16",0.412,0.412,0.412,0.412,0.0],["1981-09-17",0.412,0.412,0.412,0.412,0.0],["1981-09-18",0.412,0.412,0.412,0.412,0.0],["1981-09-21",0.412,0.412,0.412,0.412,0.0],["1981-09-22",0.412,0.412,0.412,0.412,0.0],["1981-09-23",0.3941,0.3941,0.3941,0.3941,6394.0],["1981-09-24",0.3762,0.3762,0.3762,0.3762,3197.0],["1981-09-25",0.3762,0.3762,0.3762,0.3762,0.0],["1981-09-28",0.3762,0.3762,0.3762,0.3762,0.0],["1981-09-29",0.3762,0.3762,0.3762,0.3762,0.0],["1981-09-30",0.3773,0.3773,0.3773,0.3773,25574.0],["1981-10-01",0.3773,0.3773,0.3773,0.3773,0.0],["1981-10-02",0.3639,0.3639,0.3639,0.3639,3197.0],["1981-10-05",0.3639,0.3639,0.3639,0.3639,0.0],["1981-10-06",0.3639,0.3639,0.3639,0.3639,0.0],["1981-10-07",0.3639,0.3639,0.3639,0.3639,0.0],["1981-10-08",0.3807,0.3807,0.3807,0.3807,3197.0],["1981-10-09",0.3807,0.3807,0.3807,0.3807,0.0],["1981-10-12",0.3807,0.3807,0.3807,0.3807,0.0],["1981-10-13",0.3807,0.3807,0.3807,0.3807,0.0],["1981-10-14",0.3986,0.3986,0.3986,0.3986,76723.0],["1981-10-15",0.3986,0.3986,0.3986,0.3986,0.0],["1981-10-16",0.3986,0.3986,0.3986,0.3986,0.0],["1981-10-19",0.3807,0.3807,0.3807,0.3807,3197.0],["1981-10-20",0.3807,0.3807,0.3807,0.3807,0.0],["1981-10-21",0.3751,0.3751,0.3751,0.3751,6394.0],["1981-10-22",0.3751,0.3751,0.3751,0.3751,0.0],["1981-10-23",0.3762,0.3762,0.3762,0.3762,3197.0],["1981-10-26",0.3583,0.3583,0.3538,0.3538,6394.0],["1981-10-27",0.3538,0.3538,0.3538,0.3538,0.0],["1981-10-28",0.3538,0.3538,0.3538,0.3538,0.0],["1981-10-29",0.3695,0.3695,0.3695,0.3695,3197.0],["1981-10-30",0.3695,0.3695,0.3695,0.3695,0.0],["1981-11-02",0.4031,0.4031,0.4031,0.4031,3197.0],["1981-11-03",0.4031,0.4031,0.4031,0.4031,0.0],["1981-11-04",0.4031,0.4031,0.4031,0.4031,0.0],["1981-11-05",0.4031,0.4031,0.4031,0.4031,0.0],["1981-11-06",0.4031,0.4031,0.4031,0.4031,0.0],["1981-11-09",0.4232,0.43,0.4232,0.43,19181.0],["1981-11-10",0.43,0.43,0.43,0.43,0.0],["1981-11-11",0.4255,0.4255,0.4255,0.4255,3197.0],["1981-11-12",0.4255,0.4255,0.4255,0.4255,0.0],["1981-11-13",0.4311,0.4311,0.4311,0.4311,3197.0],["1981-11-16",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-17",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-18",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-19",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-20",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-23",0.4311,0.4311,0.4311,0.4311,0.0],["1981-11-24",0.4188,0.4188,0.4188,0.4188,9590.0],["1981-11-25",0.4188,0.4188,0.4188,0.4188,0.0],["1981-11-27",0.4188,0.4188,0.4188,0.4188,0.0],["1981-11-30",0.4288,0.4288,0.4288,0.4288,3197.0],["1981-12-01",0.4389,0.4389,0.4389,0.4389,3197.0],["1981-12-02",0.412,0.412,0.412,0.412,28771.0],["1981-12-03",0.412,0.412,0.412,0.412,0.0],["1981-12-04",0.412,0.412,0.412,0.412,0.0],["1981-12-07",0.412,0.412,0.412,0.412,0.0],["1981-12-08",0.412,0.412,0.412,0.412,0.0],["1981-12-09",0.412,0.412,0.412,0.412,0.0],["1981-12-10",0.412,0.412,0.412,0.412,0.0],["1981-12-11",0.412,0.412,0.412,0.412,0.0],["1981-12-14",0.412,0.412,0.412,0.412,0.0],["1981-12-15",0.412,0.412,0.412,0.412,0.0],["1981-12-16",0.412,0.412,0.412,0.412,0.0],["1981-12-17",0.412,0.412,0.412,0.412,0.0],["1981-12-18",0.412,0.412,0.412,0.412,0.0],["1981-12-21",0.412,0.412,0.412,0.412,0.0],["1981-12-22",0.412,0.412,0.412,0.412,0.0],["1981-12-23",0.412,0.412,0.412,0.412,0.0],["1981-12-24",0.3997,0.3997,0.3952,0.3997,6394.0],["1981-12-28",0.3964,0.3964,0.3964,0.3964,3197.0],["1981-12-29",0.3986,0.3986,0.3986,0.3986,3197.0],["1981-12-30",0.3986,0.3986,0.3986,0.3986,0.0],["1981-12-31",0.4031,0.4232,0.4031,0.4232,9590.0],["1982-01-04",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-05",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-06",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-07",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-08",0.43,0.4367,0.43,0.4367,6394.0],["1982-01-11",0.4367,0.4367,0.4367,0.4367,0.0],["1982-01-12",0.4232,0.4232,0.4232,0.4232,3197.0],["1982-01-13",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-14",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-15",0.4232,0.4232,0.4232,0.4232,0.0],["1982-01-18",0.421,0.421,0.4076,0.412,15984.0],["1982-01-19",0.412,0.412,0.412,0.412,0.0],["1982-01-20",0.412,0.412,0.412,0.412,0.0],["1982-01-21",0.412,0.412,0.412,0.412,0.0],["1982-01-22",0.412,0.412,0.412,0.412,0.0],["1982-01-25",0.412,0.412,0.412,0.412,0.0],["1982-01-26",0.412,0.412,0.412,0.412,0.0],["1982-01-27",0.4143,0.4143,0.4143,0.4143,6394.0],["1982-01-28",0.4143,0.4143,0.4143,0.4143,0.0],["1982-01-29",0.421,0.421,0.421,0.421,15984.0],["1982-02-01",0.421,0.421,0.421,0.421,0.0],["1982-02-02",0.421,0.421,0.421,0.421,0.0],["1982-02-03",0.4389,0.4389,0.4389,0.4389,9590.0],["1982-02-04",0.4255,0.4255,0.4255,0.4255,3197.0],["1982-02-05",0.4255,0.4255,0.4255,0.4255,0.0],["1982-02-08",0.4255,0.4255,0.4255,0.4255,0.0],["1982-02-09",0.4165,0.4165,0.4165,0.4165,9590.0],["1982-02-10",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-11",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-12",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-16",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-17",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-18",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-19",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-22",0.4165,0.4165,0.4165,0.4165,0.0],["1982-02-23",0.4277,0.4277,0.4277,0.4277,3197.0],["1982-02-24",0.4277,0.4277,0.4277,0.4277,0.0],["1982-02-25",0.4277,0.4277,0.4277,0.4277,0.0],["1982-02-26",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-01",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-02",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-03",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-04",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-05",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-08",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-09",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-10",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-11",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-12",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-15",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-16",0.4277,0.4277,0.4277,0.4277,0.0],["1982-03-17",0.421,0.421,0.421,0.421,12787.0],["1982-03-18",0.421,0.421,0.421,0.421,0.0],["1982-03-19",0.421,0.421,0.421,0.421,0.0],["1982-03-22",0.421,0.421,0.421,0.421,0.0],["1982-03-23",0.421,0.421,0.421,0.421,0.0],["1982-03-24",0.4031,0.4031,0.4008,0.4008,15984.0],["1982-03-25",0.4008,0.4008,0.4008,0.4008,0.0],["1982-03-26",0.4008,0.4008,0.4008,0.4008,0.0],["1982-03-29",0.4008,0.4008,0.4008,0.4008,0.0],["1982-03-30",0.4008,0.4008,0.4008,0.4008,0.0],["1982-03-31",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-01",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-02",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-05",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-06",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-07",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-08",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-12",0.4008,0.4008,0.4008,0.4008,0.0],["1982-04-13",0.3841,0.3841,0.3841,0.3841,3197.0],["1982-04-14",0.3841,0.3841,0.3841,0.3841,0.0],["1982-04-15",0.3762,0.3762,0.3762,0.3762,3197.0],["1982-04-16",0.3762,0.3762,0.3762,0.3762,0.0],["1982-04-19",0.3762,0.3762,0.3762,0.3762,0.0],["1982-04-20",0.3762,0.3762,0.3762,0.3762,0.0],["1982-04-21",0.3762,0.3762,0.3762,0.3762,0.0],["1982-04-22",0.3807,0.3807,0.3807,0.3807,25574.0],["1982-04-23",0.3807,0.3807,0.3807,0.3807,0.0],["1982-04-26",0.3807,0.3807,0.3807,0.3807,0.0],["1982-04-27",0.3807,0.3807,0.3807,0.3807,0.0],["1982-04-28",0.3852,0.3852,0.3852,0.3852,6394.0],["1982-04-29",0.3852,0.3852,0.3852,0.3852,0.0],["1982-04-30",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-03",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-04",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-05",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-06",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-07",0.3852,0.3852,0.3852,0.3852,0.0],["1982-05-10",0.3964,0.3964,0.3964,0.3964,3197.0],["1982-05-11",0.3964,0.3975,0.3964,0.3975,6394.0],["1982-05-12",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-13",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-14",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-17",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-18",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-19",0.3975,0.3975,0.3975,0.3975,0.0],["1982-05-20",0.3919,0.3919,0.3762,0.3762,3197.0],["1982-05-21",0.3762,0.3762,0.3762,0.3762,0.0],["1982-05-24",0.3762,0.3762,0.3762,0.3762,0.0],["1982-05-25",0.3762,0.3762,0.3762,0.3762,0.0],["1982-05-26",0.3762,0.3762,0.3762,0.3762,0.0],["1982-05-27",0.3762,0.3762,0.3762,0.3762,0.0],["1982-05-28",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-01",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-02",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-03",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-04",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-07",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-08",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-09",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-10",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-11",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-14",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-15",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-16",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-17",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-18",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-21",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-22",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-23",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-24",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-25",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-28",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-29",0.3762,0.3762,0.3762,0.3762,0.0],["1982-06-30",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-01",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-02",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-06",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-07",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-08",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-09",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-12",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-13",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-14",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-15",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-16",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-19",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-20",0.3762,0.3762,0.3762,0.3762,0.0],["1982-07-21",0.3785,0.3785,0.3785,0.3785,15984.0],["1982-07-22",0.3785,0.3785,0.3785,0.3785,0.0],["1982-07-23",0.3852,0.3852,0.3852,0.3852,6394.0],["1982-07-26",0.3897,0.3897,0.3897,0.3897,3197.0],["1982-07-27",0.3897,0.3897,0.3897,0.3897,0.0],["1982-07-28",0.3897,0.3897,0.3897,0.3897,0.0],["1982-07-29",0.3897,0.3897,0.3897,0.3897,0.0],["1982-07-30",0.3941,0.4031,0.3941,0.4031,6394.0],["1982-08-02",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-03",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-04",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-05",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-06",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-09",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-10",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-11",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-12",0.4031,0.4031,0.4031,0.4031,0.0],["1982-08-13",0.3673,0.3673,0.3673,0.3673,6394.0],["1982-08-16",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-17",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-18",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-19",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-20",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-23",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-24",0.3673,0.3673,0.3673,0.3673,3197.0],["1982-08-25",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-26",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-27",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-30",0.3673,0.3673,0.3673,0.3673,0.0],["1982-08-31",0.3673,0.3673,0.3673,0.3673,0.0],["1982-09-01",0.3673,0.3673,0.3673,0.3673,0.0],["1982-09-02",0.374,0.374,0.374,0.374,3197.0],["1982-09-03",0.374,0.374,0.374,0.374,0.0],["1982-09-07",0.374,0.374,0.374,0.374,0.0],["1982-09-08",0.374,0.374,0.374,0.374,0.0],["1982-09-09",0.4165,0.4165,0.4165,0.4165,102298.0],["1982-09-10",0.4165,0.4165,0.4165,0.4165,3197.0],["1982-09-13",0.4165,0.4165,0.4165,0.4165,0.0],["1982-09-14",0.4031,0.4031,0.4031,0.4031,3197.0],["1982-09-15",0.4031,0.4031,0.4031,0.4031,0.0],["1982-09-16",0.4031,0.4031,0.4031,0.4031,0.0],["1982-09-17",0.412,0.421,0.412,0.421,12787.0],["1982-09-20",0.4165,0.4165,0.4031,0.4064,76723.0],["1982-09-21",0.412,0.4188,0.412,0.4188,6394.0],["1982-09-22",0.4255,0.4255,0.4255,0.4255,25574.0],["1982-09-23",0.421,0.421,0.421,0.421,9590.0],["1982-09-24",0.421,0.421,0.421,0.421,0.0],["1982-09-27",0.421,0.421,0.421,0.421,0.0],["1982-09-28",0.421,0.421,0.421,0.421,0.0],["1982-09-29",0.421,0.421,0.421,0.421,0.0],["1982-09-30",0.421,0.421,0.421,0.421,0.0],["1982-10-01",0.421,0.421,0.421,0.421,0.0],["1982-10-04",0.421,0.421,0.421,0.421,0.0],["1982-10-05",0.421,0.421,0.421,0.421,0.0],["1982-10-06",0.421,0.421,0.421,0.421,0.0],["1982-10-07",0.421,0.421,0.421,0.421,0.0],["1982-10-08",0.4389,0.4479,0.4389,0.4479,15984.0],["1982-10-11",0.4635,0.4635,0.4635,0.4635,9590.0],["1982-10-12",0.4635,0.4635,0.4635,0.4635,0.0],["1982-10-13",0.4635,0.4635,0.4635,0.4635,0.0],["1982-10-14",0.4635,0.4635,0.4635,0.4635,0.0],["1982-10-15",0.4479,0.4479,0.4479,0.4479,6394.0],["1982-10-18",0.4468,0.4468,0.4468,0.4468,6394.0],["1982-10-19",0.4568,0.4568,0.4568,0.4568,6394.0],["1982-10-20",0.4568,0.4568,0.4568,0.4568,0.0],["1982-10-21",0.4568,0.4568,0.4568,0.4568,25574.0],["1982-10-22",0.4546,0.4546,0.4546,0.4546,25574.0],["1982-10-25",0.4557,0.4557,0.4557,0.4557,15984.0],["1982-10-26",0.4456,0.4456,0.4456,0.4456,6394.0],["1982-10-27",0.4456,0.4456,0.4456,0.4456,0.0],["1982-10-28",0.4512,0.4512,0.4512,0.4512,3197.0],["1982-10-29",0.4546,0.4546,0.4546,0.4546,25574.0],["1982-11-01",0.4546,0.4546,0.4546,0.4546,0.0],["1982-11-02",0.4546,0.4546,0.4546,0.4546,0.0],["1982-11-03",0.4546,0.4546,0.4546,0.4546,0.0],["1982-11-04",0.4658,0.4792,0.4658,0.4792,54346.0],["1982-11-05",0.4792,0.4792,0.4792,0.4792,0.0],["1982-11-08",0.4837,0.4837,0.4837,0.4837,3197.0],["1982-11-09",0.4837,0.4837,0.4837,0.4837,0.0],["1982-11-10",0.4837,0.4837,0.4837,0.4837,0.0],["1982-11-11",0.4837,0.4837,0.4837,0.4837,0.0],["1982-11-12",0.4837,0.4837,0.4837,0.4837,0.0],["1982-11-15",0.4703,0.4703,0.4703,0.4703,3197.0],["1982-11-16",0.4613,0.4613,0.4546,0.4546,79920.0],["1982-11-17",0.449,0.449,0.4456,0.4456,54346.0],["1982-11-18",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-19",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-22",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-23",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-24",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-26",0.4456,0.4456,0.4456,0.4456,0.0],["1982-11-29",0.4434,0.4434,0.4434,0.4434,3197.0],["1982-11-30",0.4434,0.4434,0.4434,0.4434,0.0],["1982-12-01",0.4434,0.4434,0.4434,0.4434,0.0],["1982-12-02",0.4389,0.4389,0.4389,0.4389,3197.0],["1982-12-03",0.4389,0.4389,0.4389,0.4389,0.0],["1982-12-06",0.4389,0.4389,0.4389,0.4389,0.0],["1982-12-07",0.4389,0.4389,0.4389,0.4389,0.0],["1982-12-08",0.4389,0.4389,0.4389,0.4389,0.0],["1982-12-09",0.4546,0.4613,0.4546,0.4613,6394.0],["1982-12-10",0.4456,0.4456,0.4456,0.4456,3197.0],["1982-12-13",0.4456,0.4456,0.4456,0.4456,0.0],["1982-12-14",0.4456,0.4456,0.4456,0.4456,0.0],["1982-12-15",0.4367,0.4367,0.4367,0.4367,6394.0],["1982-12-16",0.4367,0.4367,0.4367,0.4367,0.0],["1982-12-17",0.4367,0.4434,0.43,0.43,169430.0],["1982-12-20",0.43,0.43,0.43,0.43,0.0],["1982-12-21",0.43,0.43,0.43,0.43,0.0],["1982-12-22",0.43,0.43,0.43,0.43,0.0],["1982-12-23",0.43,0.43,0.43,0.43,0.0],["1982-12-27",0.43,0.43,0.43,0.43,0.0],["1982-12-28",0.43,0.43,0.43,0.43,0.0],["1982-12-29",0.43,0.43,0.43,0.43,0.0],["1982-12-30",0.43,0.43,0.43,0.43,0.0],["1982-12-31",0.43,0.43,0.43,0.43,0.0],["1983-01-03",0.43,0.43,0.43,0.43,0.0],["1983-01-04",0.43,0.43,0.43,0.43,0.0],["1983-01-05",0.4434,0.4568,0.4434,0.4434,15984.0],["1983-01-06",0.4434,0.4434,0.4434,0.4434,0.0],["1983-01-07",0.4524,0.4524,0.4524,0.4524,3197.0],["1983-01-10",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-11",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-12",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-13",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-14",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-17",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-18",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-19",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-20",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-21",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-24",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-25",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-26",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-27",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-28",0.4524,0.4524,0.4524,0.4524,0.0],["1983-01-31",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-01",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-02",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-03",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-04",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-07",0.4524,0.4524,0.4524,0.4524,0.0],["1983-02-08",0.4613,0.4613,0.4613,0.4613,6394.0],["1983-02-09",0.4613,0.4613,0.4613,0.4613,0.0],["1983-02-10",0.4613,0.4613,0.4613,0.4613,0.0],["1983-02-11",0.4546,0.4546,0.4546,0.4546,3197.0],["1983-02-14",0.4546,0.4546,0.4546,0.4546,0.0],["1983-02-15",0.4546,0.4546,0.4546,0.4546,0.0],["1983-02-16",0.4546,0.4546,0.4546,0.4546,0.0],["1983-02-17",0.4546,0.4546,0.4546,0.4546,0.0],["1983-02-18",0.4456,0.4456,0.4456,0.4456,9590.0],["1983-02-22",0.4456,0.4456,0.4456,0.4456,0.0],["1983-02-23",0.4456,0.4456,0.4456,0.4456,0.0],["1983-02-24",0.4456,0.4456,0.4456,0.4456,0.0],["1983-02-25",0.4456,0.4456,0.4456,0.4456,0.0],["1983-02-28",0.4456,0.4456,0.4456,0.4456,0.0],["1983-03-01",0.4456,0.4456,0.4456,0.4456,0.0],["1983-03-02",0.4456,0.4568,0.4434,0.4434,12787.0],["1983-03-03",0.43,0.43,0.43,0.43,12787.0],["1983-03-04",0.43,0.43,0.43,0.43,0.0],["1983-03-07",0.4434,0.4434,0.4434,0.4434,6394.0],["1983-03-08",0.4479,0.4479,0.4479,0.4479,9590.0],["1983-03-09",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-10",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-11",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-14",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-15",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-16",0.4479,0.4479,0.4479,0.4479,0.0],["1983-03-17",0.4479,0.4479,0.4344,0.4479,25574.0],["1983-03-18",0.4389,0.4389,0.4389,0.4389,9590.0],["1983-03-21",0.4389,0.4389,0.4389,0.4389,3197.0],["1983-03-22",0.4389,0.4389,0.4389,0.4389,0.0],["1983-03-23",0.4322,0.4322,0.4322,0.4322,3197.0],["1983-03-24",0.4389,0.4389,0.4389,0.4389,3197.0],["1983-03-25",0.4389,0.4389,0.4389,0.4389,0.0],["1983-03-28",0.4389,0.4389,0.4389,0.4389,0.0],["1983-03-29",0.43,0.43,0.4277,0.4277,15984.0],["1983-03-30",0.4367,0.4412,0.4367,0.4412,15984.0],["1983-03-31",0.4479,0.4479,0.4479,0.4479,3197.0],["1983-04-04",0.4389,0.4389,0.4344,0.4344,60739.0],["1983-04-05",0.4389,0.4389,0.4389,0.4389,38362.0],["1983-04-06",0.4389,0.4389,0.4389,0.4389,0.0],["1983-04-07",0.4389,0.4389,0.4389,0.4389,0.0],["1983-04-08",0.4389,0.4389,0.4389,0.4389,0.0],["1983-04-11",0.4479,0.4479,0.4479,0.4479,3197.0],["1983-04-12",0.4524,0.4613,0.4524,0.4613,35165.0],["1983-04-13",0.4613,0.4613,0.4613,0.4613,0.0],["1983-04-14",0.4613,0.4613,0.4613,0.4613,0.0],["1983-04-15",0.4613,0.4613,0.4613,0.4613,0.0],["1983-04-18",0.4568,0.4568,0.4568,0.4568,3197.0],["1983-04-19",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-20",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-21",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-22",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-25",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-26",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-27",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-28",0.4568,0.4568,0.4568,0.4568,0.0],["1983-04-29",0.4568,0.4568,0.4568,0.4568,0.0],["1983-05-02",0.4344,0.4344,0.4344,0.4344,60739.0],["1983-05-03",0.4344,0.4389,0.4344,0.4344,6394.0],["1983-05-04",0.4255,0.4255,0.4255,0.4255,3197.0],["1983-05-05",0.4255,0.4255,0.4255,0.4255,0.0],["1983-05-06",0.4255,0.4255,0.4255,0.4255,0.0],["1983-05-09",0.4255,0.4255,0.4255,0.4255,0.0],["1983-05-10",0.4344,0.4344,0.4344,0.4344,3197.0],["1983-05-11",0.4344,0.4344,0.4344,0.4344,0.0],["1983-05-12",0.421,0.421,0.421,0.421,15984.0],["1983-05-13",0.421,0.421,0.421,0.421,0.0],["1983-05-16",0.421,0.421,0.421,0.421,0.0],["1983-05-17",0.421,0.421,0.421,0.421,0.0],["1983-05-18",0.4165,0.4165,0.4076,0.4076,19181.0],["1983-05-19",0.412,0.412,0.412,0.412,6394.0],["1983-05-20",0.412,0.412,0.412,0.412,0.0],["1983-05-23",0.412,0.412,0.412,0.412,0.0],["1983-05-24",0.412,0.412,0.412,0.412,0.0],["1983-05-25",0.412,0.412,0.412,0.412,6394.0],["1983-05-26",0.412,0.412,0.412,0.412,0.0],["1983-05-27",0.412,0.412,0.412,0.412,0.0],["1983-05-31",0.412,0.412,0.412,0.412,0.0],["1983-06-01",0.412,0.412,0.412,0.412,9590.0],["1983-06-02",0.412,0.412,0.412,0.412,0.0],["1983-06-03",0.4031,0.4031,0.4031,0.4031,3197.0],["1983-06-06",0.3964,0.3964,0.3964,0.3964,6394.0],["1983-06-07",0.4076,0.4098,0.4076,0.4098,6394.0],["1983-06-08",0.4098,0.4098,0.4098,0.4098,6394.0],["1983-06-09",0.412,0.4165,0.412,0.4165,44755.0],["1983-06-10",0.4165,0.4165,0.4165,0.4165,0.0],["1983-06-13",0.4165,0.4165,0.4165,0.4165,0.0],["1983-06-14",0.4165,0.4165,0.4165,0.4165,0.0],["1983-06-15",0.4165,0.4165,0.4165,0.4165,0.0],["1983-06-16",0.4165,0.4165,0.4165,0.4165,0.0],["1983-06-17",0.4165,0.4165,0.4165,0.4165,9590.0],["1983-06-20",0.4143,0.4143,0.4143,0.4143,3197.0],["1983-06-21",0.4143,0.4143,0.4143,0.4143,0.0],["1983-06-22",0.4176,0.4176,0.4176,0.4176,15984.0],["1983-06-23",0.4176,0.4176,0.4176,0.4176,0.0],["1983-06-24",0.4176,0.4176,0.4176,0.4176,0.0],["1983-06-27",0.4176,0.4176,0.4176,0.4176,0.0],["1983-06-28",0.4176,0.4176,0.4176,0.4176,0.0],["1983-06-29",0.4176,0.4176,0.4176,0.4176,0.0],["1983-06-30",0.4176,0.4176,0.4176,0.4176,0.0],["1983-07-01",0.4176,0.4176,0.4176,0.4176,0.0],["1983-07-05",0.4064,0.4064,0.4064,0.4064,367632.0],["1983-07-06",0.4064,0.4064,0.4064,0.4064,0.0],["1983-07-07",0.4064,0.4064,0.4064,0.4064,0.0],["1983-07-08",0.402,0.402,0.402,0.402,3197.0],["1983-07-11",0.402,0.402,0.402,0.402,0.0],["1983-07-12",0.4042,0.4042,0.4042,0.4042,210989.0],["1983-07-13",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-14",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-15",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-18",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-19",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-20",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-21",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-22",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-25",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-26",0.4042,0.4042,0.4042,0.4042,0.0],["1983-07-27",0.3964,0.3964,0.3964,0.3964,15984.0],["1983-07-28",0.3964,0.3964,0.3964,0.3964,0.0],["1983-07-29",0.412,0.412,0.412,0.412,6394.0],["1983-08-01",0.412,0.412,0.412,0.412,0.0],["1983-08-02",0.3852,0.3852,0.3852,0.3852,25574.0],["1983-08-03",0.4031,0.4031,0.4031,0.4031,25574.0],["1983-08-04",0.4098,0.4098,0.4098,0.4098,15984.0],["1983-08-05",0.3986,0.3986,0.3941,0.3941,19181.0],["1983-08-08",0.3986,0.4031,0.3986,0.4031,25574.0],["1983-08-09",0.4031,0.4031,0.4031,0.4031,0.0],["1983-08-10",0.4031,0.4031,0.4031,0.4031,0.0],["1983-08-11",0.4031,0.4031,0.4031,0.4031,0.0],["1983-08-12",0.4031,0.4031,0.4031,0.4031,0.0],["1983-08-15",0.4031,0.4031,0.4031,0.4031,0.0],["1983-08-16",0.4176,0.4176,0.4176,0.4176,19181.0],["1983-08-17",0.4176,0.4176,0.4176,0.4176,0.0],["1983-08-18",0.4176,0.4176,0.4176,0.4176,0.0],["1983-08-19",0.4176,0.4176,0.4176,0.4176,0.0],["1983-08-22",0.4176,0.4176,0.4176,0.4176,0.0],["1983-08-23",0.4176,0.4176,0.4176,0.4176,0.0],["1983-08-24",0.412,0.412,0.4098,0.4098,67133.0],["1983-08-25",0.4098,0.4098,0.4098,0.4098,0.0],["1983-08-26",0.4098,0.4098,0.4098,0.4098,0.0],["1983-08-29",0.4098,0.4098,0.4098,0.4098,0.0],["1983-08-30",0.4098,0.4098,0.4098,0.4098,0.0],["1983-08-31",0.4098,0.4098,0.4098,0.4098,0.0],["1983-09-01",0.4098,0.4098,0.4098,0.4098,0.0],["1983-09-02",0.4031,0.4031,0.4031,0.4031,3197.0],["1983-09-06",0.4165,0.4165,0.4165,0.4165,3197.0],["1983-09-07",0.4165,0.4165,0.4165,0.4165,0.0],["1983-09-08",0.4165,0.4165,0.4165,0.4165,0.0],["1983-09-09",0.4165,0.4165,0.4165,0.4165,0.0],["1983-09-12",0.4188,0.4188,0.4188,0.4188,19181.0],["1983-09-13",0.4188,0.4188,0.4188,0.4188,0.0],["1983-09-14",0.4188,0.4188,0.4188,0.4188,0.0],["1983-09-15",0.4188,0.4188,0.4188,0.4188,0.0],["1983-09-16",0.421,0.421,0.421,0.421,3197.0],["1983-09-19",0.421,0.421,0.421,0.421,6394.0],["1983-09-20",0.43,0.43,0.43,0.43,6394.0],["1983-09-21",0.43,0.4344,0.4255,0.4344,6394.0],["1983-09-22",0.4367,0.4367,0.4367,0.4367,3197.0],["1983-09-23",0.4367,0.4367,0.4367,0.4367,0.0],["1983-09-26",0.4367,0.4367,0.4367,0.4367,0.0],["1983-09-27",0.4367,0.4367,0.4367,0.4367,0.0],["1983-09-28",0.4367,0.4367,0.4367,0.4367,0.0],["1983-09-29",0.4344,0.4344,0.4344,0.4344,6394.0],["1983-09-30",0.4344,0.4344,0.4344,0.4344,0.0],["1983-10-03",0.4434,0.4434,0.4434,0.4434,9590.0],["1983-10-04",0.4412,0.4412,0.4412,0.4412,9590.0],["1983-10-05",0.4479,0.4524,0.4479,0.4479,6394.0],["1983-10-06",0.4479,0.4479,0.4479,0.4479,0.0],["1983-10-07",0.4479,0.4479,0.4479,0.4479,0.0],["1983-10-10",0.4524,0.4613,0.4524,0.4524,6394.0],["1983-10-11",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-12",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-13",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-14",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-17",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-18",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-19",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-20",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-21",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-24",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-25",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-26",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-27",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-28",0.4524,0.4524,0.4524,0.4524,0.0],["1983-10-31",0.4434,0.4434,0.4389,0.4389,28771.0],["1983-11-01",0.4389,0.4389,0.4389,0.4389,0.0],["1983-11-02",0.4367,0.4367,0.4367,0.4367,12787.0],["1983-11-03",0.4389,0.4389,0.4389,0.4389,3197.0],["1983-11-04",0.4389,0.4389,0.4389,0.4389,0.0],["1983-11-07",0.4389,0.4389,0.4389,0.4389,0.0],["1983-11-08",0.4367,0.4367,0.4367,0.4367,3197.0],["1983-11-09",0.4367,0.4367,0.4367,0.4367,0.0],["1983-11-10",0.4434,0.4456,0.4434,0.4456,31968.0],["1983-11-11",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-14",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-15",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-16",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-17",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-18",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-21",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-22",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-23",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-25",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-28",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-29",0.4456,0.4456,0.4456,0.4456,0.0],["1983-11-30",0.4456,0.4456,0.4456,0.4456,0.0],["1983-12-01",0.4456,0.4456,0.4456,0.4456,0.0],["1983-12-02",0.4456,0.4456,0.4456,0.4456,0.0],["1983-12-05",0.4456,0.4524,0.4434,0.4524,15984.0],["1983-12-06",0.4524,0.4524,0.4524,0.4524,0.0],["1983-12-07",0.4524,0.4524,0.4524,0.4524,0.0],["1983-12-08",0.4524,0.4613,0.4512,0.4613,6394.0],["1983-12-09",0.4613,0.4613,0.4613,0.4613,0.0],["1983-12-12",0.4613,0.4613,0.4613,0.4613,0.0],["1983-12-13",0.4613,0.4613,0.4613,0.4613,0.0],["1983-12-14",0.4613,0.4613,0.4613,0.4613,0.0],["1983-12-15",0.4524,0.4524,0.4524,0.4524,6394.0],["1983-12-16",0.4524,0.4524,0.4524,0.4524,0.0],["1983-12-19",0.4434,0.4434,0.4434,0.4434,12787.0],["1983-12-20",0.4546,0.4546,0.4546,0.4546,12787.0],["1983-12-21",0.4546,0.4546,0.4546,0.4546,0.0],["1983-12-22",0.4479,0.4479,0.4479,0.4479,9590.0],["1983-12-23",0.4479,0.4479,0.4479,0.4479,0.0],["1983-12-27",0.4568,0.4568,0.4568,0.4568,3197.0],["1983-12-28",0.4658,0.4658,0.4658,0.4658,15984.0],["1983-12-29",0.4658,0.4658,0.4658,0.4658,0.0],["1983-12-30",0.4658,0.4658,0.4658,0.4658,0.0],["1984-01-03",0.4658,0.4747,0.4658,0.4658,6394.0],["1984-01-04",0.4658,0.4658,0.4658,0.4658,3197.0],["1984-01-05",0.477,0.477,0.477,0.477,6394.0],["1984-01-06",0.477,0.477,0.477,0.477,0.0],["1984-01-09",0.477,0.477,0.477,0.477,0.0],["1984-01-10",0.477,0.477,0.477,0.477,0.0],["1984-01-11",0.477,0.477,0.477,0.477,0.0],["1984-01-12",0.477,0.477,0.477,0.477,0.0],["1984-01-13",0.477,0.477,0.477,0.477,0.0],["1984-01-16",0.4837,0.4837,0.4837,0.4837,3197.0],["1984-01-17",0.4747,0.4747,0.4747,0.4747,3197.0],["1984-01-18",0.4815,0.4815,0.4815,0.4815,3197.0],["1984-01-19",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-20",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-23",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-24",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-25",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-26",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-27",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-30",0.4815,0.4815,0.4815,0.4815,0.0],["1984-01-31",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-01",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-02",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-03",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-06",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-07",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-08",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-09",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-10",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-13",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-14",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-15",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-16",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-17",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-21",0.4815,0.4815,0.4815,0.4815,0.0],["1984-02-22",0.4747,0.4747,0.4747,0.4747,3197.0],["1984-02-23",0.4747,0.4792,0.4658,0.4658,25574.0],["1984-02-24",0.4658,0.4658,0.4658,0.4658,0.0],["1984-02-27",0.4747,0.4747,0.4747,0.4747,9590.0],["1984-02-28",0.4747,0.4747,0.4747,0.4747,0.0],["1984-02-29",0.4747,0.4747,0.4747,0.4747,0.0],["1984-03-01",0.4904,0.4927,0.4904,0.4927,99101.0],["1984-03-02",0.4927,0.4927,0.4927,0.4927,0.0],["1984-03-05",0.4927,0.4927,0.4927,0.4927,0.0],["1984-03-06",0.4927,0.4927,0.4927,0.4927,0.0],["1984-03-07",0.4927,0.4927,0.4927,0.4927,0.0],["1984-03-08",0.4927,0.4927,0.4927,0.4927,0.0],["1984-03-09",0.4837,0.4837,0.4837,0.4837,6394.0],["1984-03-12",0.4837,0.4837,0.4837,0.4837,0.0],["1984-03-13",0.4927,0.4971,0.4927,0.4971,9590.0],["1984-03-14",0.4971,0.4971,0.4971,0.4971,0.0],["1984-03-15",0.4971,0.4971,0.4971,0.4971,0.0],["1984-03-16",0.4971,0.4971,0.4971,0.4971,0.0],["1984-03-19",0.4882,0.4882,0.4792,0.4882,63936.0],["1984-03-20",0.4882,0.4882,0.4882,0.4882,0.0],["1984-03-21",0.4882,0.4882,0.4882,0.4882,0.0],["1984-03-22",0.4792,0.4792,0.4792,0.4792,3197.0],["1984-03-23",0.4792,0.4792,0.4792,0.4792,0.0],["1984-03-26",0.4792,0.4792,0.4792,0.4792,0.0],["1984-03-27",0.4703,0.4703,0.4703,0.4703,3197.0],["1984-03-28",0.4703,0.4703,0.4703,0.4703,0.0],["1984-03-29",0.4747,0.4747,0.4747,0.4747,3197.0],["1984-03-30",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-02",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-03",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-04",0.4703,0.4703,0.4703,0.4703,3197.0],["1984-04-05",0.4837,0.4837,0.4837,0.4837,3197.0],["1984-04-06",0.4792,0.4792,0.4792,0.4792,3197.0],["1984-04-09",0.4792,0.4792,0.4792,0.4792,0.0],["1984-04-10",0.4792,0.4837,0.4747,0.4747,6394.0],["1984-04-11",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-12",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-13",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-16",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-17",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-18",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-19",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-23",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-24",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-25",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-26",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-27",0.4747,0.4747,0.4747,0.4747,0.0],["1984-04-30",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-01",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-02",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-03",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-04",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-07",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-08",0.4747,0.4747,0.4747,0.4747,0.0],["1984-05-09",0.4524,0.4524,0.4524,0.4524,3197.0],["1984-05-10",0.4524,0.4524,0.4524,0.4524,3197.0],["1984-05-11",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-14",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-15",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-16",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-17",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-18",0.4524,0.4524,0.4524,0.4524,0.0],["1984-05-21",0.4434,0.4434,0.4434,0.4434,6394.0],["1984-05-22",0.4434,0.4434,0.4434,0.4434,0.0],["1984-05-23",0.4434,0.4434,0.4434,0.4434,0.0],["1984-05-24",0.4479,0.4479,0.4479,0.4479,3197.0],["1984-05-25",0.4434,0.4434,0.4434,0.4434,3197.0],["1984-05-29",0.4434,0.4434,0.4434,0.4434,0.0],["1984-05-30",0.4344,0.4344,0.4344,0.4344,3197.0],["1984-05-31",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-01",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-04",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-05",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-06",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-07",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-08",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-11",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-12",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-13",0.4456,0.4456,0.4456,0.4456,47952.0],["1984-06-14",0.4456,0.4456,0.4456,0.4456,9590.0],["1984-06-15",0.4344,0.4344,0.4344,0.4344,3197.0],["1984-06-18",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-19",0.4423,0.4423,0.4423,0.4423,3197.0],["1984-06-20",0.4344,0.4344,0.4344,0.4344,3197.0],["1984-06-21",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-22",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-25",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-26",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-27",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-28",0.4344,0.4344,0.4344,0.4344,0.0],["1984-06-29",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-02",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-03",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-05",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-06",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-09",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-10",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-11",0.4344,0.4344,0.4344,0.4344,0.0],["1984-07-12",0.412,0.412,0.412,0.412,9590.0],["1984-07-13",0.412,0.412,0.412,0.412,0.0],["1984-07-16",0.412,0.412,0.412,0.412,0.0],["1984-07-17",0.412,0.412,0.412,0.412,0.0],["1984-07-18",0.4031,0.4031,0.4031,0.4031,3197.0],["1984-07-19",0.4031,0.4031,0.4031,0.4031,0.0],["1984-07-20",0.412,0.412,0.412,0.412,3197.0],["1984-07-23",0.412,0.412,0.412,0.412,0.0],["1984-07-24",0.412,0.412,0.412,0.412,0.0],["1984-07-25",0.412,0.412,0.412,0.412,0.0],["1984-07-26",0.412,0.412,0.412,0.412,0.0],["1984-07-27",0.412,0.412,0.412,0.412,0.0],["1984-07-30",0.412,0.412,0.412,0.412,0.0],["1984-07-31",0.412,0.412,0.412,0.412,0.0],["1984-08-01",0.412,0.412,0.412,0.412,0.0],["1984-08-02",0.421,0.421,0.421,0.421,6394.0],["1984-08-03",0.421,0.421,0.421,0.421,0.0],["1984-08-06",0.421,0.43,0.421,0.4255,15984.0],["1984-08-07",0.4165,0.4165,0.4143,0.4143,76723.0],["1984-08-08",0.4143,0.4143,0.4143,0.4143,0.0],["1984-08-09",0.4076,0.4076,0.4076,0.4076,3197.0],["1984-08-10",0.4076,0.4076,0.4076,0.4076,0.0],["1984-08-13",0.4232,0.4232,0.4232,0.4232,15984.0],["1984-08-14",0.4232,0.4232,0.4232,0.4232,0.0],["1984-08-15",0.4456,0.4456,0.4456,0.4456,19181.0],["1984-08-16",0.4456,0.4456,0.4456,0.4456,0.0],["1984-08-17",0.4456,0.4456,0.4456,0.4456,0.0],["1984-08-20",0.4456,0.4456,0.4456,0.4456,0.0],["1984-08-21",0.4456,0.4456,0.4456,0.4456,0.0],["1984-08-22",0.4389,0.4389,0.4389,0.4389,3197.0],["1984-08-23",0.4389,0.4389,0.4389,0.4389,0.0],["1984-08-24",0.4389,0.4389,0.4389,0.4389,0.0],["1984-08-27",0.4389,0.4389,0.4389,0.4389,0.0],["1984-08-28",0.4389,0.4389,0.4389,0.4389,0.0],["1984-08-29",0.4389,0.4389,0.4389,0.4389,0.0],["1984-08-30",0.4333,0.4333,0.4333,0.4333,12787.0],["1984-08-31",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-04",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-05",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-06",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-07",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-10",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-11",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-12",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-13",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-14",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-17",0.4333,0.4333,0.4333,0.4333,0.0],["1984-09-18",0.4255,0.4255,0.4255,0.4255,3197.0],["1984-09-19",0.4255,0.4255,0.4255,0.4255,0.0],["1984-09-20",0.4165,0.4165,0.4165,0.4165,3197.0],["1984-09-21",0.4165,0.4165,0.4165,0.4165,0.0],["1984-09-24",0.4165,0.4165,0.4165,0.4165,0.0],["1984-09-25",0.412,0.412,0.412,0.412,6394.0],["1984-09-26",0.421,0.421,0.421,0.421,3197.0],["1984-09-27",0.421,0.421,0.421,0.421,0.0],["1984-09-28",0.421,0.421,0.421,0.421,0.0],["1984-10-01",0.421,0.421,0.421,0.421,0.0],["1984-10-02",0.421,0.421,0.421,0.421,0.0],["1984-10-03",0.43,0.43,0.43,0.43,9590.0],["1984-10-04",0.43,0.43,0.43,0.43,0.0],["1984-10-05",0.4389,0.4389,0.4389,0.4389,3197.0],["1984-10-08",0.4389,0.4389,0.4389,0.4389,0.0],["1984-10-09",0.4479,0.4479,0.4479,0.4479,3197.0],["1984-10-10",0.4568,0.4568,0.4568,0.4568,3197.0],["1984-10-11",0.4568,0.4568,0.4568,0.4568,0.0],["1984-10-12",0.4568,0.4568,0.4568,0.4568,0.0],["1984-10-15",0.4568,0.4568,0.4568,0.4568,0.0],["1984-10-16",0.4568,0.4658,0.4568,0.4658,12787.0],["1984-10-17",0.4568,0.4568,0.4479,0.4479,6394.0],["1984-10-18",0.4389,0.4389,0.4389,0.4389,9590.0],["1984-10-19",0.4389,0.4389,0.4389,0.4389,25574.0],["1984-10-22",0.4524,0.4613,0.4524,0.4613,9590.0],["1984-10-23",0.4613,0.4613,0.4613,0.4613,0.0],["1984-10-24",0.4568,0.4568,0.4568,0.4568,6394.0],["1984-10-25",0.4658,0.4658,0.4658,0.4658,6394.0],["1984-10-26",0.4568,0.4568,0.4568,0.4568,3197.0],["1984-10-29",0.4568,0.4568,0.4568,0.4568,0.0],["1984-10-30",0.4658,0.4658,0.4658,0.4658,3197.0],["1984-10-31",0.4747,0.4747,0.4747,0.4747,3197.0],["1984-11-01",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-02",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-05",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-06",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-07",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-08",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-09",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-12",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-13",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-14",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-15",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-16",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-19",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-20",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-21",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-23",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-26",0.4747,0.4747,0.4747,0.4747,0.0],["1984-11-27",0.4658,0.4658,0.4568,0.4568,6394.0],["1984-11-28",0.4568,0.4568,0.4568,0.4568,0.0],["1984-11-29",0.4568,0.4568,0.4568,0.4568,0.0],["1984-11-30",0.4568,0.4568,0.4568,0.4568,0.0],["1984-12-03",0.4568,0.4658,0.4568,0.4568,9590.0],["1984-12-04",0.4591,0.4591,0.4591,0.4591,3197.0],["1984-12-05",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-06",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-07",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-10",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-11",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-12",0.4591,0.4591,0.4591,0.4591,0.0],["1984-12-13",0.4546,0.4546,0.4546,0.4546,19181.0],["1984-12-14",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-17",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-18",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-19",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-20",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-21",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-24",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-26",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-27",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-28",0.4546,0.4546,0.4546,0.4546,0.0],["1984-12-31",0.4546,0.4546,0.4546,0.4546,0.0],["1985-01-02",0.4546,0.4546,0.4546,0.4546,0.0],["1985-01-03",0.4546,0.4546,0.4546,0.4546,0.0],["1985-01-04",0.4546,0.4546,0.4546,0.4546,0.0],["1985-01-07",0.4546,0.4714,0.4479,0.4714,191808.0],["1985-01-08",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-09",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-10",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-11",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-14",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-15",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-16",0.4714,0.4714,0.4714,0.4714,0.0],["1985-01-17",0.4837,0.4837,0.4837,0.4837,9590.0],["1985-01-18",0.4837,0.4837,0.4837,0.4837,0.0],["1985-01-21",0.4837,0.4927,0.4747,0.4747,12787.0],["1985-01-22",0.4747,0.4747,0.4747,0.4747,0.0],["1985-01-23",0.4747,0.4747,0.4747,0.4747,0.0],["1985-01-24",0.4747,0.4837,0.4747,0.4837,15984.0],["1985-01-25",0.4837,0.4837,0.4837,0.4837,0.0],["1985-01-28",0.4837,0.4837,0.468,0.4837,19181.0],["1985-01-29",0.4927,0.4927,0.4927,0.4927,3197.0],["1985-01-30",0.4927,0.4927,0.4927,0.4927,0.0],["1985-01-31",0.4927,0.4927,0.4927,0.4927,0.0],["1985-02-01",0.4927,0.4927,0.4927,0.4927,0.0],["1985-02-04",0.4971,0.5061,0.4971,0.4971,22378.0],["1985-02-05",0.4904,0.4904,0.4904,0.4904,25574.0],["1985-02-06",0.4882,0.4882,0.4882,0.4882,15984.0],["1985-02-07",0.4882,0.4927,0.4837,0.4837,6394.0],["1985-02-08",0.4927,0.4927,0.4927,0.4927,6394.0],["1985-02-11",0.4859,0.4859,0.4859,0.4859,3197.0],["1985-02-12",0.4837,0.4837,0.4837,0.4837,12787.0],["1985-02-13",0.4927,0.4927,0.4927,0.4927,3197.0],["1985-02-14",0.4837,0.4837,0.4837,0.4837,6394.0],["1985-02-15",0.4837,0.4837,0.4837,0.4837,0.0],["1985-02-19",0.477,0.477,0.477,0.477,3197.0],["1985-02-20",0.4747,0.4747,0.4747,0.4747,3197.0],["1985-02-21",0.4658,0.4658,0.4658,0.4658,6394.0],["1985-02-22",0.4658,0.4658,0.4658,0.4658,0.0],["1985-02-25",0.4568,0.4568,0.4568,0.4568,12787.0],["1985-02-26",0.4568,0.4568,0.4568,0.4568,0.0],["1985-02-27",0.4568,0.4568,0.4568,0.4568,0.0],["1985-02-28",0.4479,0.4479,0.4479,0.4479,3197.0],["1985-03-01",0.4389,0.4389,0.4389,0.4389,12787.0],["1985-03-04",0.43,0.43,0.43,0.43,70330.0],["1985-03-05",0.4568,0.4568,0.4568,0.4568,31968.0],["1985-03-06",0.4658,0.4658,0.4658,0.4658,9590.0],["1985-03-07",0.4658,0.4658,0.4658,0.4658,0.0],["1985-03-08",0.4658,0.4658,0.4658,0.4658,0.0],["1985-03-11",0.4747,0.4747,0.4747,0.4747,3197.0],["1985-03-12",0.4747,0.4747,0.4747,0.4747,0.0],["1985-03-13",0.4658,0.4658,0.4658,0.4658,3197.0],["1985-03-14",0.4747,0.4904,0.4747,0.4904,63936.0],["1985-03-15",0.4904,0.4904,0.4904,0.4904,0.0],["1985-03-18",0.4904,0.4904,0.4904,0.4904,0.0],["1985-03-19",0.4904,0.4904,0.4904,0.4904,0.0],["1985-03-20",0.4904,0.4904,0.4904,0.4904,0.0],["1985-03-21",0.4904,0.4904,0.4904,0.4904,0.0],["1985-03-22",0.5016,0.5016,0.5016,0.5016,3197.0],["1985-03-25",0.5016,0.5016,0.5016,0.5016,0.0],["1985-03-26",0.5016,0.5016,0.5016,0.5016,0.0],["1985-03-27",0.5195,0.5285,0.5195,0.5285,6394.0],["1985-03-28",0.5285,0.5285,0.5285,0.5285,0.0],["1985-03-29",0.5285,0.5285,0.5285,0.5285,0.0],["1985-04-01",0.5285,0.5285,0.5285,0.5285,0.0],["1985-04-02",0.5285,0.5285,0.5285,0.5285,9590.0],["1985-04-03",0.5285,0.5285,0.5285,0.5285,0.0],["1985-04-04",0.5195,0.5195,0.5106,0.5106,6394.0],["1985-04-08",0.5106,0.5106,0.5106,0.5106,0.0],["1985-04-09",0.4837,0.4837,0.4837,0.4837,31968.0],["1985-04-10",0.4927,0.5083,0.4927,0.5083,15984.0],["1985-04-11",0.5173,0.5352,0.5173,0.5352,19181.0],["1985-04-12",0.5352,0.5352,0.5352,0.5352,0.0],["1985-04-15",0.5263,0.5263,0.5263,0.5263,6394.0],["1985-04-16",0.5263,0.5352,0.5263,0.5352,12787.0],["1985-04-17",0.5352,0.5352,0.5352,0.5352,0.0],["1985-04-18",0.5352,0.5352,0.5352,0.5352,0.0],["1985-04-19",0.5442,0.5442,0.5442,0.5442,12787.0],["1985-04-22",0.5374,0.5374,0.5352,0.5374,15984.0],["1985-04-23",0.5374,0.5374,0.5374,0.5374,0.0],["1985-04-24",0.5195,0.5195,0.5195,0.5195,3197.0],["1985-04-25",0.5195,0.5195,0.5195,0.5195,0.0],["1985-04-26",0.5195,0.5195,0.5195,0.5195,0.0],["1985-04-29",0.5195,0.5195,0.5195,0.5195,0.0],["1985-04-30",0.5195,0.5195,0.5195,0.5195,0.0],["1985-05-01",0.5195,0.5195,0.5195,0.5195,0.0],["1985-05-02",0.5061,0.5061,0.5061,0.5061,19181.0],["1985-05-03",0.5106,0.5195,0.5106,0.5106,22378.0],["1985-05-06",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-07",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-08",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-09",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-10",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-13",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-14",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-15",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-16",0.5106,0.5106,0.5106,0.5106,0.0],["1985-05-17",0.5106,0.5173,0.5083,0.5173,6394.0],["1985-05-20",0.5173,0.5173,0.5173,0.5173,0.0],["1985-05-21",0.5173,0.5173,0.5173,0.5173,0.0],["1985-05-22",0.5195,0.5195,0.5195,0.5195,31968.0],["1985-05-23",0.5195,0.5195,0.5195,0.5195,0.0],["1985-05-24",0.5195,0.5195,0.5195,0.5195,0.0],["1985-05-28",0.5195,0.5285,0.5195,0.5195,35165.0],["1985-05-29",0.5195,0.5195,0.5195,0.5195,0.0],["1985-05-30",0.5263,0.5263,0.5263,0.5263,3197.0],["1985-05-31",0.5263,0.5307,0.5218,0.5218,6394.0],["1985-06-03",0.5173,0.5173,0.5173,0.5173,38362.0],["1985-06-04",0.5173,0.5173,0.5173,0.5173,0.0],["1985-06-05",0.5173,0.5173,0.5173,0.5173,0.0],["1985-06-06",0.5218,0.5218,0.5218,0.5218,6394.0],["1985-06-07",0.5218,0.5218,0.5218,0.5218,0.0],["1985-06-10",0.524,0.524,0.524,0.524,6394.0],["1985-06-11",0.524,0.524,0.524,0.524,0.0],["1985-06-12",0.524,0.524,0.524,0.524,0.0],["1985-06-13",0.524,0.524,0.524,0.524,0.0],["1985-06-14",0.524,0.524,0.524,0.524,0.0],["1985-06-17",0.524,0.524,0.524,0.524,0.0],["1985-06-18",0.5285,0.5285,0.5285,0.5285,6394.0],["1985-06-19",0.5285,0.5285,0.5285,0.5285,0.0],["1985-06-20",0.5285,0.5285,0.5285,0.5285,0.0],["1985-06-21",0.5285,0.5285,0.5285,0.5285,0.0],["1985-06-24",0.5195,0.5195,0.5195,0.5195,3197.0],["1985-06-25",0.5195,0.5195,0.5195,0.5195,3197.0],["1985-06-26",0.5195,0.5195,0.5195,0.5195,0.0],["1985-06-27",0.5195,0.5195,0.5195,0.5195,0.0],["1985-06-28",0.5285,0.5374,0.5285,0.5374,9590.0],["1985-07-01",0.5374,0.5374,0.5374,0.5374,0.0],["1985-07-02",0.5464,0.5464,0.5464,0.5464,6394.0],["1985-07-03",0.5464,0.5464,0.5464,0.5464,0.0],["1985-07-05",0.5464,0.5554,0.5374,0.5554,15984.0],["1985-07-08",0.5554,0.5554,0.5554,0.5554,0.0],["1985-07-09",0.5554,0.5554,0.5554,0.5554,0.0],["1985-07-10",0.5554,0.5554,0.5554,0.5554,0.0],["1985-07-11",0.5554,0.5554,0.5554,0.5554,0.0],["1985-07-12",0.5554,0.5554,0.5554,0.5554,0.0],["1985-07-15",0.5464,0.5464,0.5464,0.5464,9590.0],["1985-07-16",0.5464,0.5531,0.5464,0.5531,25574.0],["1985-07-17",0.5621,0.5643,0.5621,0.5643,9590.0],["1985-07-18",0.5643,0.5643,0.5643,0.5643,0.0],["1985-07-19",0.5643,0.5643,0.5643,0.5643,44755.0],["1985-07-22",0.5554,0.5554,0.5442,0.5442,79920.0],["1985-07-23",0.5442,0.5442,0.5442,0.5442,0.0],["1985-07-24",0.5442,0.5464,0.5374,0.5464,6394.0],["1985-07-25",0.5486,0.5486,0.5486,0.5486,15984.0],["1985-07-26",0.5486,0.5486,0.5486,0.5486,0.0],["1985-07-29",0.5486,0.5509,0.5374,0.5419,22378.0],["1985-07-30",0.5419,0.5419,0.5419,0.5419,0.0],["1985-07-31",0.5374,0.5374,0.5374,0.5374,6394.0],["1985-08-01",0.5374,0.5374,0.5374,0.5374,0.0],["1985-08-02",0.5374,0.5374,0.5374,0.5374,0.0],["1985-08-05",0.5374,0.5374,0.5374,0.5374,0.0],["1985-08-06",0.5285,0.5285,0.5285,0.5285,6394.0],["1985-08-07",0.5195,0.5195,0.5195,0.5195,6394.0],["1985-08-08",0.5195,0.533,0.5151,0.5151,19181.0],["1985-08-09",0.5061,0.5061,0.5061,0.5061,6394.0],["1985-08-12",0.4971,0.4971,0.4971,0.4971,9590.0],["1985-08-13",0.4971,0.4971,0.4971,0.4971,0.0],["1985-08-14",0.4971,0.4971,0.4971,0.4971,0.0],["1985-08-15",0.4971,0.4971,0.4971,0.4971,0.0],["1985-08-16",0.4882,0.4882,0.4792,0.4792,19181.0],["1985-08-19",0.4882,0.5016,0.4882,0.5016,63936.0],["1985-08-20",0.5016,0.5016,0.5016,0.5016,0.0],["1985-08-21",0.5106,0.5106,0.5106,0.5106,3197.0],["1985-08-22",0.5151,0.5151,0.5151,0.5151,3197.0],["1985-08-23",0.5061,0.5061,0.5061,0.5061,6394.0],["1985-08-26",0.4971,0.4971,0.4971,0.4971,6394.0],["1985-08-27",0.5106,0.5106,0.5106,0.5106,9590.0],["1985-08-28",0.5106,0.5106,0.5106,0.5106,0.0],["1985-08-29",0.5195,0.5195,0.5195,0.5195,3197.0],["1985-08-30",0.5195,0.5195,0.5195,0.5195,0.0],["1985-09-03",0.5106,0.5106,0.5106,0.5106,6394.0],["1985-09-04",0.5016,0.5016,0.5016,0.5016,6394.0],["1985-09-05",0.5016,0.5016,0.5016,0.5016,0.0],["1985-09-06",0.5016,0.5016,0.5016,0.5016,0.0],["1985-09-09",0.5016,0.5016,0.5016,0.5016,0.0],["1985-09-10",0.5106,0.5106,0.5106,0.5106,6394.0],["1985-09-11",0.5106,0.5106,0.5016,0.5016,6394.0],["1985-09-12",0.4971,0.4971,0.4971,0.4971,9590.0],["1985-09-13",0.4882,0.4882,0.4882,0.4882,6394.0],["1985-09-16",0.4971,0.4971,0.4971,0.4971,3197.0],["1985-09-17",0.4971,0.5061,0.4927,0.4927,12787.0],["1985-09-18",0.4837,0.4837,0.4837,0.4837,6394.0],["1985-09-19",0.4927,0.5016,0.4927,0.5016,35165.0],["1985-09-20",0.4927,0.4927,0.4927,0.4927,3197.0],["1985-09-23",0.5016,0.524,0.5016,0.524,47952.0],["1985-09-24",0.5285,0.5285,0.5285,0.5285,6394.0],["1985-09-25",0.5285,0.5285,0.5285,0.5285,0.0],["1985-09-26",0.5195,0.5195,0.5195,0.5195,6394.0],["1985-09-30",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-01",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-02",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-03",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-04",0.5195,0.5195,0.5106,0.5195,6394.0],["1985-10-07",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-08",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-09",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-10",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-11",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-14",0.5195,0.5195,0.5195,0.5195,0.0],["1985-10-15",0.5285,0.5307,0.5285,0.5307,6394.0],["1985-10-16",0.5307,0.5307,0.5307,0.5307,0.0],["1985-10-17",0.5554,0.5554,0.5554,0.5554,15984.0],["1985-10-18",0.5554,0.5733,0.5554,0.5733,12787.0],["1985-10-21",0.5822,0.5912,0.5822,0.5912,35165.0],["1985-10-22",0.5867,0.5867,0.5778,0.5778,9590.0],["1985-10-23",0.5867,0.6002,0.5867,0.6002,15984.0],["1985-10-24",0.6002,0.6002,0.6002,0.6002,0.0],["1985-10-25",0.6002,0.6091,0.6002,0.6091,9590.0],["1985-10-28",0.6091,0.6091,0.6091,0.6091,0.0],["1985-10-29",0.6181,0.6181,0.6181,0.6181,9590.0],["1985-10-30",0.6181,0.6181,0.6181,0.6181,0.0],["1985-10-31",0.6181,0.6181,0.6181,0.6181,0.0],["1985-11-01",0.627,0.636,0.627,0.636,6394.0],["1985-11-04",0.636,0.636,0.636,0.636,3197.0],["1985-11-05",0.636,0.636,0.636,0.636,0.0],["1985-11-06",0.636,0.636,0.636,0.636,0.0],["1985-11-07",0.636,0.636,0.636,0.636,0.0],["1985-11-08",0.636,0.636,0.627,0.636,25574.0],["1985-11-11",0.627,0.627,0.6046,0.6091,70330.0],["1985-11-12",0.6136,0.6181,0.6136,0.6181,28771.0],["1985-11-13",0.6181,0.6181,0.6181,0.6181,0.0],["1985-11-14",0.6181,0.6181,0.6024,0.6181,204595.0],["1985-11-15",0.6181,0.6225,0.6136,0.6225,19181.0],["1985-11-18",0.6225,0.6225,0.6225,0.6225,0.0],["1985-11-19",0.6315,0.6337,0.6315,0.6337,6394.0],["1985-11-20",0.6337,0.6337,0.6337,0.6337,0.0],["1985-11-21",0.6427,0.6517,0.6427,0.6517,15984.0],["1985-11-22",0.6606,0.6606,0.6606,0.6606,9590.0],["1985-11-25",0.6606,0.6629,0.6606,0.6629,15984.0],["1985-11-26",0.6629,0.6629,0.6629,0.6629,0.0],["1985-11-27",0.6629,0.6629,0.6629,0.6629,0.0],["1985-11-29",0.6629,0.6629,0.6629,0.6629,0.0],["1985-12-02",0.6629,0.6629,0.6629,0.6629,0.0],["1985-12-03",0.6673,0.6673,0.6673,0.6673,6394.0],["1985-12-04",0.6651,0.6651,0.6584,0.6651,15984.0],["1985-12-05",0.6629,0.6629,0.6629,0.6629,12787.0],["1985-12-06",0.6539,0.6539,0.6539,0.6539,3197.0],["1985-12-09",0.6606,0.6606,0.6606,0.6606,12787.0],["1985-12-10",0.6606,0.6606,0.6606,0.6606,19181.0],["1985-12-11",0.6606,0.6673,0.6472,0.6472,124675.0],["1985-12-12",0.5878,0.5878,0.5878,0.5878,3197.0],["1985-12-13",0.6494,0.6629,0.6494,0.6629,35165.0],["1985-12-16",0.6718,0.6718,0.6718,0.6718,22378.0],["1985-12-17",0.6718,0.6718,0.6718,0.6718,0.0],["1985-12-18",0.6629,0.6629,0.6629,0.6629,3197.0],["1985-12-19",0.6629,0.6897,0.6539,0.6808,70330.0],["1985-12-20",0.6808,0.6897,0.6808,0.6808,19181.0],["1985-12-23",0.6808,0.6808,0.6808,0.6808,0.0],["1985-12-24",0.6897,0.6897,0.6897,0.6897,3197.0],["1985-12-26",0.6987,0.7076,0.6987,0.7076,9590.0],["1985-12-27",0.7166,0.7211,0.7166,0.7211,12787.0],["1985-12-30",0.7211,0.7211,0.7076,0.7211,47952.0],["1985-12-31",0.7211,0.7211,0.7211,0.7211,6394.0],["1986-01-02",0.73,0.739,0.73,0.739,6394.0],["1986-01-03",0.7424,0.7569,0.7424,0.7491,150250.0],["1986-01-06",0.7491,0.7491,0.7491,0.7491,0.0],["1986-01-07",0.7479,0.7479,0.7278,0.7278,73526.0],["1986-01-08",0.7233,0.7233,0.7233,0.7233,6394.0],["1986-01-09",0.7076,0.7076,0.6852,0.6852,127872.0],["1986-01-10",0.6897,0.7076,0.6897,0.6987,44755.0],["1986-01-13",0.6897,0.6897,0.6897,0.6897,9590.0],["1986-01-14",0.6897,0.6897,0.6897,0.6897,0.0],["1986-01-15",0.6987,0.6987,0.6987,0.6987,6394.0],["1986-01-16",0.6987,0.6987,0.6987,0.6987,0.0],["1986-01-17",0.6987,0.6987,0.6987,0.6987,0.0],["1986-01-20",0.6987,0.6987,0.6897,0.6987,12787.0],["1986-01-21",0.6987,0.6987,0.6987,0.6987,0.0],["1986-01-22",0.6897,0.6897,0.6897,0.6897,6394.0],["1986-01-23",0.6987,0.6987,0.6987,0.6987,3197.0],["1986-01-24",0.7032,0.7032,0.7032,0.7032,6394.0],["1986-01-27",0.6942,0.6942,0.6942,0.6942,6394.0],["1986-01-28",0.6942,0.6942,0.6942,0.6942,0.0],["1986-01-29",0.6942,0.7032,0.6808,0.6808,47952.0],["1986-01-30",0.6897,0.6987,0.6897,0.6987,15984.0],["1986-01-31",0.6987,0.6987,0.6987,0.6987,0.0],["1986-02-03",0.6987,0.6987,0.6987,0.6987,0.0],["1986-02-04",0.6897,0.6897,0.6897,0.6897,3197.0],["1986-02-05",0.6987,0.7076,0.6987,0.7076,22378.0],["1986-02-06",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-07",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-10",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-11",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-12",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-13",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-14",0.7076,0.7076,0.7076,0.7076,0.0],["1986-02-18",0.7166,0.7166,0.7166,0.7166,3197.0],["1986-02-19",0.7166,0.7166,0.7166,0.7166,0.0],["1986-02-20",0.7166,0.7166,0.7166,0.7166,0.0],["1986-02-21",0.7345,0.7345,0.7345,0.7345,19181.0],["1986-02-24",0.7435,0.7435,0.7435,0.7435,3197.0],["1986-02-25",0.7524,0.7524,0.7524,0.7524,6394.0],["1986-02-26",0.7435,0.7435,0.739,0.739,12787.0],["1986-02-27",0.739,0.739,0.739,0.739,0.0],["1986-02-28",0.73,0.73,0.7121,0.7121,25574.0],["1986-03-03",0.7211,0.73,0.7211,0.73,9590.0],["1986-03-04",0.7614,0.7748,0.7614,0.7748,35165.0],["1986-03-05",0.7659,0.7659,0.7614,0.7614,6394.0],["1986-03-06",0.7703,0.7883,0.7703,0.7771,166234.0],["1986-03-07",0.7703,0.7703,0.7703,0.7703,9590.0],["1986-03-10",0.7614,0.7614,0.7614,0.7614,6394.0],["1986-03-11",0.7703,0.7748,0.7703,0.7748,6394.0],["1986-03-12",0.7972,0.8151,0.7972,0.8151,25574.0],["1986-03-13",0.8241,0.8241,0.8241,0.8241,3197.0],["1986-03-14",0.8241,0.8241,0.8241,0.8241,0.0],["1986-03-17",0.8151,0.8151,0.8151,0.8151,3197.0],["1986-03-18",0.8151,0.8151,0.8151,0.8151,0.0],["1986-03-19",0.8151,0.8151,0.8151,0.8151,0.0],["1986-03-20",0.823,0.8319,0.823,0.8319,6394.0],["1986-03-21",0.8588,0.8588,0.8588,0.8588,51149.0],["1986-03-24",0.851,0.851,0.851,0.851,3197.0],["1986-03-25",0.851,0.851,0.851,0.851,0.0],["1986-03-26",0.851,0.851,0.851,0.851,3197.0],["1986-03-27",0.8599,0.8734,0.8599,0.861,28771.0],["1986-03-31",0.861,0.861,0.861,0.861,0.0],["1986-04-01",0.8521,0.8521,0.8521,0.8521,3197.0],["1986-04-02",0.851,0.851,0.8375,0.8375,15984.0],["1986-04-03",0.8375,0.842,0.8196,0.8196,25574.0],["1986-04-04",0.8151,0.8151,0.8062,0.8062,35165.0],["1986-04-07",0.8039,0.8039,0.8039,0.8039,15984.0],["1986-04-08",0.8062,0.8062,0.8062,0.8062,6394.0],["1986-04-09",0.8017,0.8017,0.8017,0.8017,6394.0],["1986-04-10",0.7972,0.7972,0.7972,0.7972,3197.0],["1986-04-11",0.8062,0.8622,0.8062,0.861,89510.0],["1986-04-14",0.87,0.8756,0.87,0.8745,9590.0],["1986-04-15",0.8655,0.8655,0.8655,0.8655,3197.0],["1986-04-16",0.8823,0.9002,0.8823,0.8957,44755.0],["1986-04-17",0.9047,0.9181,0.9047,0.9181,12787.0],["1986-04-18",0.9271,0.9316,0.9271,0.9316,6394.0],["1986-04-21",0.9316,0.9405,0.9316,0.9316,19181.0],["1986-04-22",0.9316,0.9405,0.9226,0.9271,38362.0],["1986-04-23",0.9226,0.9226,0.9226,0.9226,3197.0],["1986-04-24",0.9226,0.9226,0.9226,0.9226,0.0],["1986-04-25",0.9137,0.9137,0.9137,0.9137,6394.0],["1986-04-28",0.9137,0.9137,0.9137,0.9137,0.0],["1986-04-29",0.9226,0.9226,0.9226,0.9226,3197.0],["1986-04-30",0.9137,0.9137,0.9137,0.9137,3197.0],["1986-05-01",0.9047,0.9047,0.8957,0.8957,15984.0],["1986-05-02",0.9047,0.9181,0.9047,0.9047,12787.0],["1986-05-05",0.8957,0.8957,0.8957,0.8957,3197.0],["1986-05-06",0.8957,0.9047,0.8957,0.8957,9590.0],["1986-05-07",0.8868,0.8868,0.8868,0.8868,6394.0],["1986-05-08",0.8868,0.8868,0.8868,0.8868,0.0],["1986-05-09",0.8868,0.8868,0.8868,0.8868,0.0],["1986-05-12",0.8957,0.8957,0.8957,0.8957,3197.0],["1986-05-13",0.8957,0.8957,0.8957,0.8957,0.0],["1986-05-14",0.8868,0.8868,0.8644,0.8644,38362.0],["1986-05-15",0.8599,0.8599,0.8599,0.8599,6394.0],["1986-05-16",0.8599,0.8599,0.851,0.851,31968.0],["1986-05-19",0.851,0.851,0.851,0.851,9590.0],["1986-05-20",0.8599,0.8599,0.8599,0.8599,9590.0],["1986-05-21",0.851,0.851,0.851,0.851,3197.0],["1986-05-22",0.8599,0.8734,0.8599,0.8711,124675.0],["1986-05-23",0.8778,0.8823,0.8778,0.8823,6394.0],["1986-05-27",0.8823,0.8823,0.8823,0.8823,15984.0],["1986-05-28",0.8823,0.889,0.8823,0.8868,31968.0],["1986-05-29",0.8868,0.8868,0.8868,0.8868,0.0],["1986-05-30",0.8957,0.8957,0.8957,0.8957,3197.0],["1986-06-02",0.8868,0.8868,0.8778,0.8778,9590.0],["1986-06-03",0.8823,0.8823,0.8823,0.8823,3197.0],["1986-06-04",0.8823,0.8823,0.8823,0.8823,0.0],["1986-06-05",0.8823,0.8823,0.8823,0.8823,0.0],["1986-06-06",0.8823,0.8823,0.8823,0.8823,12787.0],["1986-06-09",0.8734,0.8734,0.8689,0.8689,12787.0],["1986-06-10",0.8778,0.8778,0.8778,0.8778,19181.0],["1986-06-11",0.8734,0.8734,0.87,0.87,35165.0],["1986-06-12",0.8778,0.8868,0.8778,0.8868,31968.0],["1986-06-13",0.8868,0.8868,0.8868,0.8868,0.0],["1986-06-16",0.8868,0.8868,0.8868,0.8868,0.0],["1986-06-17",0.8868,0.8957,0.8823,0.8957,12787.0],["1986-06-18",0.8957,0.8957,0.8957,0.8957,6394.0],["1986-06-19",0.8957,0.8957,0.8957,0.8957,0.0],["1986-06-20",0.8957,0.8957,0.8957,0.8957,19181.0],["1986-06-23",0.8957,0.8957,0.8957,0.8957,0.0],["1986-06-24",0.8957,0.9025,0.8868,0.9025,63936.0],["1986-06-25",0.9025,0.9025,0.9025,0.9025,0.0],["1986-06-26",0.9047,0.9047,0.9047,0.9047,19181.0],["1986-06-27",0.9047,0.9092,0.8957,0.9092,1217981.0],["1986-06-30",0.9092,0.9271,0.9092,0.9271,22378.0],["1986-07-01",0.9361,0.9361,0.9361,0.9361,3197.0],["1986-07-02",0.945,0.954,0.945,0.954,6394.0],["1986-07-03",0.9629,1.0077,0.9629,0.9988,143856.0],["1986-07-07",0.9988,1.0032,0.9674,0.9674,99101.0],["1986-07-08",0.9674,0.9719,0.9585,0.9585,60739.0],["1986-07-09",0.9596,0.9596,0.9596,0.9596,9590.0],["1986-07-10",0.9596,0.9674,0.9585,0.9674,12787.0],["1986-07-11",0.9674,0.9719,0.9629,0.9629,6394.0],["1986-07-14",0.9495,0.9495,0.9405,0.9405,6394.0],["1986-07-15",0.9405,0.9405,0.9405,0.9405,0.0],["1986-07-16",0.9405,0.9405,0.9405,0.9405,0.0],["1986-07-17",0.945,0.945,0.945,0.945,3197.0],["1986-07-18",0.945,0.945,0.945,0.945,0.0],["1986-07-21",0.9361,0.9361,0.9361,0.9361,9590.0],["1986-07-22",0.9226,0.9226,0.9137,0.9137,15984.0],["1986-07-23",0.9137,0.9137,0.9137,0.9137,0.0],["1986-07-24",0.9047,0.9047,0.9047,0.9047,3197.0],["1986-07-25",0.9002,0.9002,0.8957,0.898,140659.0],["1986-07-28",0.898,0.9025,0.8935,0.8935,9590.0],["1986-07-29",0.898,0.9047,0.898,0.9047,223776.0],["1986-07-30",0.9137,0.9181,0.9137,0.9181,12787.0],["1986-07-31",0.9181,0.9181,0.9181,0.9181,0.0],["1986-08-01",0.9204,0.9204,0.9204,0.9204,12787.0],["1986-08-04",0.9338,0.945,0.9338,0.9405,450749.0],["1986-08-05",0.954,0.9585,0.954,0.9585,9590.0],["1986-08-06",0.9585,0.9629,0.9517,0.9517,79920.0],["1986-08-07",0.945,0.945,0.9383,0.9405,479520.0],["1986-08-08",0.9405,0.9405,0.9383,0.9383,303696.0],["1986-08-11",0.9473,0.9585,0.9473,0.9585,210989.0],["1986-08-12",0.9629,0.9719,0.9629,0.9719,44755.0],["1986-08-13",0.9764,0.9943,0.9764,0.9943,172627.0],["1986-08-14",1.0234,1.0323,1.0234,1.0301,226973.0],["1986-08-15",1.0301,1.0346,1.0301,1.0301,6394.0],["1986-08-18",1.0301,1.0301,1.0122,1.0212,172627.0],["1986-08-19",1.0234,1.0234,1.0234,1.0234,38362.0],["1986-08-20",1.0234,1.0279,1.0212,1.0279,322877.0],["1986-08-21",1.0368,1.048,1.0368,1.0391,118282.0],["1986-08-22",1.0391,1.0391,1.0357,1.0357,6394.0],["1986-08-25",1.0301,1.0301,1.0256,1.0256,159840.0],["1986-08-26",1.0245,1.0245,1.0245,1.0245,3197.0],["1986-08-27",1.0245,1.0301,1.0223,1.0301,9590.0],["1986-08-28",1.0301,1.0301,1.0301,1.0301,3197.0],["1986-08-29",1.0301,1.0301,1.0212,1.0212,102298.0],["1986-09-02",1.0301,1.0391,1.0301,1.0391,70330.0],["1986-09-03",1.0435,1.0435,1.0435,1.0435,31968.0],["1986-09-04",1.0435,1.048,1.0435,1.048,35165.0],["1986-09-05",1.0435,1.0435,1.0435,1.0435,51149.0],["1986-09-08",1.0324,1.0324,1.0256,1.0256,105494.0],["1986-09-09",1.0256,1.0301,1.0212,1.0212,19181.0],["1986-09-10",1.0212,1.029,1.0212,1.0212,242957.0],["1986-09-11",1.0122,1.0122,0.9898,0.9943,127872.0],["1986-09-12",0.9898,0.9898,0.9495,0.9629,92707.0],["1986-09-15",0.9629,0.9674,0.9585,0.9674,108691.0],["1986-09-16",0.9674,0.9674,0.9674,0.9674,3197.0],["1986-09-17",0.9674,0.9674,0.9674,0.9674,3197.0],["1986-09-18",0.9585,0.9585,0.954,0.9585,105494.0],["1986-09-19",0.9585,0.9629,0.9495,0.9585,95904.0],["1986-09-22",0.9652,0.9652,0.9652,0.9652,3197.0],["1986-09-23",0.9562,0.9562,0.9562,0.9562,3197.0],["1986-09-24",0.9562,0.9607,0.9562,0.9607,434765.0],["1986-09-25",0.954,0.954,0.9316,0.9316,700099.0],["1986-09-26",0.9316,0.9316,0.9316,0.9316,0.0],["1986-09-29",0.9271,0.9271,0.9249,0.9249,95904.0],["1986-09-30",0.9338,0.9361,0.9338,0.9361,67133.0],["1986-10-01",0.9405,0.9405,0.9405,0.9405,115085.0],["1986-10-02",0.9405,0.954,0.9405,0.9529,492307.0],["1986-10-03",0.9529,0.9529,0.9529,0.9529,0.0],["1986-10-06",0.9529,0.9529,0.9529,0.9529,0.0],["1986-10-07",0.9529,0.9529,0.9529,0.9529,0.0],["1986-10-08",0.9618,0.9741,0.9618,0.9741,217382.0],["1986-10-09",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-10",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-13",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-14",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-15",0.9741,0.9808,0.9719,0.9741,15984.0],["1986-10-16",0.9741,0.9831,0.9741,0.9741,70330.0],["1986-10-17",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-20",0.9741,0.9741,0.9741,0.9741,0.0],["1986-10-21",0.9741,0.9808,0.9719,0.9719,319680.0],["1986-10-22",0.9674,0.9674,0.9674,0.9674,19181.0],["1986-10-23",0.9696,0.9696,0.9696,0.9696,3197.0],["1986-10-24",0.9696,0.9696,0.9696,0.9696,0.0],["1986-10-27",0.954,0.954,0.9405,0.954,383616.0],["1986-10-28",0.9562,0.9562,0.9562,0.9562,166234.0],["1986-10-29",0.9607,0.9607,0.9607,0.9607,67133.0],["1986-10-30",0.9652,0.9674,0.9652,0.9674,163037.0],["1986-10-31",0.9585,0.9585,0.9495,0.9585,12787.0],["1986-11-03",0.9674,0.9696,0.9674,0.9674,412387.0],["1986-11-04",0.9696,0.9876,0.9696,0.9876,316483.0],["1986-11-05",0.9943,0.9943,0.9943,0.9943,6394.0],["1986-11-06",0.9965,0.9965,0.9965,0.9965,319680.0],["1986-11-07",1.0055,1.0144,1.0055,1.0144,6394.0],["1986-11-10",1.0245,1.0469,1.0245,1.0469,73526.0],["1986-11-11",1.057,1.0615,1.057,1.0615,6394.0],["1986-11-12",1.0749,1.0749,1.0749,1.0749,12787.0],["1986-11-13",1.0581,1.0581,1.057,1.057,15984.0],["1986-11-14",1.0435,1.0435,1.0435,1.0435,3197.0],["1986-11-17",1.0346,1.0346,1.0189,1.0212,370829.0],["1986-11-18",1.0234,1.0301,1.0234,1.0234,306893.0],["1986-11-19",1.0245,1.0245,1.0245,1.0245,12787.0],["1986-11-20",1.0256,1.0279,1.0256,1.0279,329270.0],["1986-11-21",1.0391,1.0559,1.0391,1.0559,166234.0],["1986-11-24",1.0559,1.0592,1.0547,1.0592,6394.0],["1986-11-25",1.0525,1.0525,1.0525,1.0525,3197.0],["1986-11-26",1.0525,1.0525,1.0525,1.0525,0.0],["1986-11-28",1.0525,1.0525,1.0525,1.0525,0.0],["1986-12-01",1.0525,1.057,1.0514,1.0514,35165.0],["1986-12-02",1.0839,1.1085,1.0839,1.1018,28771.0],["1986-12-03",1.104,1.1174,1.104,1.104,15984.0],["1986-12-04",1.104,1.1107,1.1018,1.1107,22378.0],["1986-12-05",1.1107,1.1242,1.1062,1.1197,22378.0],["1986-12-08",1.1286,1.151,1.1286,1.151,15984.0],["1986-12-09",1.1443,1.1443,1.1376,1.1376,6394.0],["1986-12-10",1.1376,1.1376,1.1331,1.1376,22378.0],["1986-12-11",1.1331,1.1331,1.1286,1.1331,12787.0],["1986-12-12",1.1331,1.1331,1.1331,1.1331,0.0],["1986-12-15",1.1331,1.1365,1.1286,1.1309,19181.0],["1986-12-16",1.1298,1.1298,1.1242,1.1298,19181.0],["1986-12-17",1.1242,1.1242,1.0928,1.0928,367632.0],["1986-12-18",1.0951,1.0951,1.0951,1.0951,6394.0],["1986-12-19",1.104,1.1376,1.104,1.1376,47952.0],["1986-12-22",1.1376,1.1454,1.1365,1.1421,111888.0],["1986-12-23",1.1466,1.1466,1.1466,1.1466,3197.0],["1986-12-24",1.1466,1.1466,1.1466,1.1466,3197.0],["1986-12-26",1.1466,1.1466,1.1376,1.1466,12787.0],["1986-12-29",1.1466,1.1555,1.1421,1.1488,38362.0],["1986-12-30",1.151,1.1555,1.151,1.1555,22378.0],["1986-12-31",1.1622,1.1824,1.1622,1.1824,60739.0],["1987-01-02",1.1824,1.1824,1.1779,1.1779,6394.0],["1987-01-05",1.1712,1.1712,1.1667,1.1712,105494.0],["1987-01-06",1.1712,1.1734,1.1645,1.1645,54346.0],["1987-01-07",1.1645,1.1645,1.151,1.1555,31968.0],["1987-01-08",1.1645,1.1824,1.1645,1.1734,19181.0],["1987-01-09",1.1734,1.1801,1.1734,1.1801,19181.0],["1987-01-12",1.1801,1.1891,1.1779,1.1779,25574.0],["1987-01-13",1.1779,1.1913,1.1734,1.1779,99101.0],["1987-01-14",1.1779,1.1913,1.1757,1.1824,25574.0],["1987-01-15",1.1902,1.2137,1.1902,1.2137,99101.0],["1987-01-16",1.2137,1.2305,1.2126,1.2126,44755.0],["1987-01-19",1.2294,1.2518,1.2294,1.2518,15984.0],["1987-01-20",1.2518,1.2608,1.2317,1.2317,278122.0],["1987-01-21",1.2227,1.2227,1.2093,1.2093,79920.0],["1987-01-22",1.2261,1.2451,1.2261,1.2451,25574.0],["1987-01-23",1.2451,1.263,1.2373,1.2373,31968.0],["1987-01-26",1.2373,1.2451,1.2339,1.2361,28771.0],["1987-01-27",1.2395,1.2484,1.2395,1.2484,12787.0],["1987-01-28",1.263,1.272,1.263,1.263,191808.0],["1987-01-29",1.2798,1.2966,1.2798,1.2854,25574.0],["1987-01-30",1.2809,1.2809,1.2764,1.2764,35165.0],["1987-02-02",1.2854,1.3033,1.2854,1.3033,569030.0],["1987-02-03",1.3078,1.3167,1.3078,1.3167,9590.0],["1987-02-04",1.3167,1.3302,1.3033,1.3212,38362.0],["1987-02-05",1.3201,1.3201,1.319,1.3201,31968.0],["1987-02-06",1.3168,1.3168,1.3033,1.3033,6394.0],["1987-02-09",1.2966,1.2966,1.2899,1.2899,9590.0],["1987-02-10",1.2809,1.2809,1.2809,1.2809,3197.0],["1987-02-11",1.282,1.282,1.282,1.282,3197.0],["1987-02-12",1.272,1.272,1.272,1.272,3197.0],["1987-02-13",1.2809,1.2921,1.2809,1.2921,9590.0],["1987-02-17",1.3,1.3078,1.3,1.3078,6394.0],["1987-02-18",1.3123,1.3257,1.3123,1.3257,364435.0],["1987-02-19",1.3078,1.3078,1.3078,1.3078,79920.0],["1987-02-20",1.3179,1.3257,1.3179,1.3257,6394.0],["1987-02-23",1.3257,1.3257,1.3235,1.3257,185414.0],["1987-02-24",1.3313,1.3324,1.3313,1.3324,281318.0],["1987-02-25",1.3459,1.3515,1.3459,1.3515,9590.0],["1987-02-26",1.3615,1.3705,1.3615,1.3705,15984.0],["1987-02-27",1.3772,1.3951,1.3772,1.3795,35165.0],["1987-03-02",1.4086,1.4287,1.4086,1.4287,22378.0],["1987-03-03",1.4444,1.469,1.4444,1.469,962237.0],["1987-03-04",1.469,1.5317,1.469,1.497,294106.0],["1987-03-05",1.4847,1.4847,1.4825,1.4847,402797.0],["1987-03-06",1.4937,1.4937,1.4937,1.4937,54346.0],["1987-03-09",1.4869,1.4869,1.478,1.478,9590.0],["1987-03-10",1.4869,1.4869,1.4869,1.4869,19181.0],["1987-03-11",1.478,1.478,1.4556,1.4556,28771.0],["1987-03-12",1.4466,1.4466,1.4377,1.4377,12787.0],["1987-03-13",1.4422,1.4422,1.4422,1.4422,15984.0],["1987-03-16",1.4735,1.4959,1.4735,1.4914,591408.0],["1987-03-17",1.4959,1.5004,1.4959,1.4959,262138.0],["1987-03-18",1.4959,1.5004,1.4869,1.5004,246154.0],["1987-03-19",1.4959,1.4959,1.4869,1.4914,79920.0],["1987-03-20",1.4914,1.5049,1.4825,1.4981,220579.0],["1987-03-23",1.5026,1.5049,1.5026,1.5049,364435.0],["1987-03-24",1.5183,1.5228,1.5183,1.5183,121478.0],["1987-03-25",1.5093,1.5093,1.5049,1.5049,54346.0],["1987-03-26",1.5004,1.5004,1.478,1.4847,60739.0],["1987-03-27",1.4959,1.5138,1.4959,1.5116,51149.0],["1987-03-30",1.5049,1.5049,1.4869,1.5049,38362.0],["1987-03-31",1.5049,1.5049,1.478,1.5049,421978.0],["1987-04-01",1.4892,1.4892,1.4847,1.4869,322877.0],["1987-04-02",1.5015,1.5183,1.5015,1.5183,188611.0],["1987-04-03",1.5183,1.5273,1.5049,1.525,35165.0],["1987-04-06",1.5317,1.5452,1.5317,1.5317,35165.0],["1987-04-07",1.5317,1.5496,1.5317,1.5362,102298.0],["1987-04-08",1.5384,1.5586,1.5384,1.5586,134266.0],["1987-04-09",1.5754,1.6191,1.5754,1.59,67133.0],["1987-04-10",1.59,1.6034,1.59,1.6034,137462.0],["1987-04-13",1.5877,1.5877,1.5541,1.5541,175824.0],["1987-04-14",1.5541,1.5586,1.5452,1.5541,175824.0],["1987-04-15",1.5541,1.5631,1.5496,1.5586,150250.0],["1987-04-16",1.5631,1.5944,1.5631,1.59,54346.0],["1987-04-20",1.59,1.5944,1.5821,1.59,38362.0],["1987-04-21",1.5944,1.5989,1.5944,1.5989,95904.0],["1987-04-22",1.59,1.59,1.581,1.5866,31968.0],["1987-04-23",1.5855,1.5855,1.5855,1.5855,6394.0],["1987-04-24",1.6034,1.6079,1.6034,1.6056,79920.0],["1987-04-27",1.5944,1.5944,1.5855,1.5855,425174.0],["1987-04-28",1.6038,1.6038,1.5947,1.6038,294106.0],["1987-04-29",1.606,1.6333,1.606,1.6333,175824.0],["1987-04-30",1.6424,1.6561,1.6424,1.6561,15984.0],["1987-05-01",1.6561,1.6561,1.6481,1.6561,38362.0],["1987-05-04",1.6561,1.6572,1.6561,1.6572,12787.0],["1987-05-05",1.6652,1.6834,1.6652,1.6834,866333.0],["1987-05-06",1.6993,1.7175,1.6993,1.7175,332467.0],["1987-05-07",1.7164,1.7164,1.7016,1.7107,35165.0],["1987-05-08",1.7152,1.7266,1.7152,1.7152,185414.0],["1987-05-11",1.7198,1.7266,1.7198,1.7266,41558.0],["1987-05-12",1.7152,1.7152,1.7061,1.7152,86314.0],["1987-05-13",1.7152,1.7243,1.7016,1.7084,73526.0],["1987-05-14",1.7243,1.7516,1.7243,1.7357,255744.0],["1987-05-15",1.7562,1.7607,1.7562,1.7562,111888.0],["1987-05-18",1.8699,1.9018,1.8699,1.8699,38362.0],["1987-05-19",1.8972,1.9245,1.8972,1.9109,281318.0],["1987-05-20",1.8972,1.8972,1.8563,1.879,153446.0],["1987-05-21",1.8722,1.8722,1.8654,1.8654,31968.0],["1987-05-22",1.8654,1.8654,1.8472,1.8472,19181.0],["1987-05-26",1.7971,1.7971,1.7789,1.7789,121478.0],["1987-05-27",1.7698,1.7698,1.7607,1.7675,83117.0],["1987-05-28",1.7835,1.8017,1.7835,1.7971,51149.0],["1987-05-29",1.8062,1.8153,1.8062,1.8153,428371.0],["1987-06-01",1.8199,1.8335,1.8199,1.8244,31968.0],["1987-06-02",1.829,1.854,1.829,1.8472,335664.0],["1987-06-03",1.8494,1.879,1.8494,1.8745,156643.0],["1987-06-04",1.8528,1.8528,1.8381,1.8517,210989.0],["1987-06-05",1.879,1.8972,1.879,1.8972,22378.0],["1987-06-08",1.9109,1.9473,1.9109,1.9336,246154.0],["1987-06-09",1.9564,1.9973,1.9564,1.9973,143856.0],["1987-06-10",1.9837,1.9837,1.9723,1.9837,118282.0],["1987-06-11",1.97,1.97,1.9382,1.97,111888.0],["1987-06-12",1.9586,1.9586,1.9564,1.9564,73526.0],["1987-06-15",1.9575,1.9677,1.9575,1.962,367632.0],["1987-06-16",1.97,1.9746,1.97,1.9746,204595.0],["1987-06-17",1.9791,1.9859,1.9791,1.9859,102298.0],["1987-06-18",1.9609,1.9609,1.9609,1.9609,54346.0],["1987-06-19",1.9609,1.9609,1.9518,1.9518,38362.0],["1987-06-22",1.9518,1.9518,1.9291,1.9382,67133.0],["1987-06-23",1.9427,1.9473,1.9427,1.9473,175824.0],["1987-06-24",1.9768,1.9928,1.9768,1.9905,73526.0],["1987-06-25",1.9859,1.9859,1.9802,1.9859,60739.0],["1987-06-26",1.9905,2.0087,1.9905,2.0087,166234.0],["1987-06-29",2.0087,2.0291,1.9882,1.9882,626573.0],["1987-06-30",1.9882,1.9928,1.9746,1.9791,137462.0],["1987-07-01",1.9791,1.9859,1.9746,1.9791,47952.0],["1987-07-02",1.9791,1.9837,1.9746,1.9791,118282.0],["1987-07-06",1.9962,2.0109,1.9962,2.0018,242957.0],["1987-07-07",2.0451,2.0633,2.0451,2.0473,258941.0],["1987-07-08",2.036,2.036,2.0291,2.036,86314.0],["1987-07-09",2.0382,2.0473,2.0382,2.0382,204595.0],["1987-07-10",2.036,2.036,2.0269,2.0337,47952.0],["1987-07-13",2.0382,2.0451,2.0382,2.0451,25574.0],["1987-07-14",2.0985,2.0985,2.0701,2.0985,161119.0],["1987-07-15",2.1099,2.144,2.1099,2.144,153446.0],["1987-07-16",2.1497,2.1611,2.1497,2.1554,163037.0],["1987-07-17",2.1383,2.1383,2.0985,2.0985,131069.0],["1987-07-20",2.0872,2.0872,2.0473,2.0473,108691.0],["1987-07-21",2.0473,2.053,2.0246,2.0246,63297.0],["1987-07-22",2.0018,2.0018,1.9791,2.0018,70330.0],["1987-07-23",2.0018,2.0075,1.9905,2.0075,37083.0],["1987-07-24",2.0075,2.0075,2.0018,2.0018,27492.0],["1987-07-27",1.9905,1.9905,1.9336,1.9507,183496.0],["1987-07-28",1.9677,2.0019,1.9677,1.9905,83117.0],["1987-07-29",2.0132,2.0417,2.0132,2.0303,118282.0],["1987-07-30",2.0303,2.036,2.0075,2.0189,59460.0],["1987-07-31",1.9848,1.9848,1.9507,1.9734,139380.0],["1987-08-03",1.9677,1.9677,1.9279,1.9279,90789.0],["1987-08-04",1.8995,1.8995,1.8881,1.8938,51788.0],["1987-08-05",1.8995,1.962,1.8995,1.962,51149.0],["1987-08-06",1.9279,1.9279,1.9109,1.9279,34525.0],["1987-08-07",1.9279,1.945,1.9165,1.9279,145135.0],["1987-08-10",1.9564,2.0018,1.9564,2.0018,244236.0],["1987-08-11",2.0019,2.0132,2.0019,2.0132,191808.0],["1987-08-12",2.0246,2.0587,2.0246,2.036,472487.0],["1987-08-13",2.036,2.0928,2.0246,2.0928,223776.0],["1987-08-14",2.0872,2.0872,2.0701,2.0758,151528.0],["1987-08-17",1.9677,1.9677,1.9222,1.9336,769789.0],["1987-08-18",1.9336,1.9564,1.8995,1.9279,630409.0],["1987-08-19",1.9279,1.945,1.9052,1.9279,257662.0],["1987-08-20",1.9109,1.9109,1.8938,1.8995,356124.0],["1987-08-21",1.9109,1.9222,1.9109,1.9109,101658.0],["1987-08-24",1.9109,1.9336,1.9109,1.9222,79920.0],["1987-08-25",1.9222,1.9279,1.9052,1.9052,56264.0],["1987-08-26",1.9052,1.9052,1.8881,1.9052,172627.0],["1987-08-27",1.8881,1.8881,1.8654,1.8767,151528.0],["1987-08-28",1.8767,1.8938,1.8597,1.8824,274285.0],["1987-08-31",1.8824,1.9052,1.8767,1.9052,29411.0],["1987-09-01",1.9052,1.9564,1.8881,1.9222,271089.0],["1987-09-02",1.9109,1.9109,1.8881,1.8995,18541.0],["1987-09-03",1.8995,1.8995,1.8767,1.8767,19181.0],["1987-09-04",1.8767,1.8767,1.8426,1.8426,70969.0],["1987-09-08",1.854,1.8824,1.854,1.8767,246154.0],["1987-09-09",1.871,1.871,1.8597,1.8654,40280.0],["1987-09-10",1.8824,1.9109,1.8824,1.9052,125315.0],["1987-09-11",1.9165,1.945,1.9165,1.945,258941.0],["1987-09-14",1.9507,1.9677,1.9507,1.9507,226333.0],["1987-09-15",1.9507,1.9564,1.9393,1.9507,33247.0],["1987-09-16",1.9507,1.9564,1.945,1.9564,29411.0],["1987-09-17",1.9336,1.9336,1.9165,1.9336,14705.0],["1987-09-18",1.9336,1.945,1.9336,1.9336,57542.0],["1987-09-21",1.9336,1.945,1.8995,1.9052,158561.0],["1987-09-22",1.9052,1.9564,1.9052,1.9564,99101.0],["1987-09-23",1.9564,1.9677,1.9564,1.962,28132.0],["1987-09-24",1.9279,1.9279,1.9222,1.9279,220579.0],["1987-09-25",1.9336,1.9564,1.9336,1.9336,20460.0],["1987-09-28",1.9336,1.9507,1.9279,1.9507,74166.0],["1987-09-29",1.9336,1.9336,1.9109,1.9336,31968.0],["1987-09-30",1.9109,1.9109,1.8881,1.8881,58182.0],["1987-10-01",1.8881,1.9052,1.8881,1.9052,214825.0],["1987-10-02",1.9052,1.9052,1.8938,1.9052,13427.0],["1987-10-05",1.9052,1.9109,1.8938,1.9052,24296.0],["1987-10-06",1.9109,1.9222,1.9109,1.9109,126593.0],["1987-10-07",1.9109,1.9222,1.9052,1.9222,30689.0],["1987-10-08",1.9222,1.9222,1.8995,1.9052,29411.0],["1987-10-09",1.9052,1.9052,1.8938,1.8938,24935.0],["1987-10-12",1.8824,1.8824,1.8483,1.8597,128511.0],["1987-10-13",1.854,1.854,1.8085,1.854,162397.0],["1987-10-14",1.854,1.854,1.8199,1.8199,58182.0],["1987-10-15",1.8199,1.8256,1.7971,1.8028,275564.0],["1987-10-16",1.7801,1.7801,1.7516,1.7516,194365.0],["1987-10-19",1.5014,1.5014,1.3421,1.3535,271728.0],["1987-10-20",1.3535,1.5924,1.3194,1.4559,445634.0],["1987-10-21",1.5924,1.6379,1.5924,1.6379,109331.0],["1987-10-22",1.6379,1.6379,1.4559,1.5241,288991.0],["1987-10-23",1.5014,1.5014,1.4559,1.4673,220579.0],["1987-10-26",1.3535,1.3535,1.291,1.3194,437962.0],["1987-10-27",1.4445,1.5014,1.4445,1.4559,44755.0],["1987-10-28",1.4445,1.4445,1.3763,1.4445,108691.0],["1987-10-29",1.4445,1.5128,1.4445,1.5128,127233.0],["1987-10-30",1.5469,1.5924,1.5469,1.5469,44755.0],["1987-11-02",1.5469,1.5696,1.5355,1.5696,108052.0],["1987-11-03",1.5469,1.5469,1.4673,1.5014,102937.0],["1987-11-04",1.4616,1.4616,1.399,1.4616,69690.0],["1987-11-05",1.4616,1.5241,1.4559,1.5241,23656.0],["1987-11-06",1.5128,1.5128,1.49,1.5014,124675.0],["1987-11-09",1.4673,1.4673,1.3876,1.4161,53706.0],["1987-11-10",1.4104,1.4104,1.3649,1.399,70330.0],["1987-11-11",1.4218,1.4673,1.4218,1.4559,15984.0],["1987-11-12",1.5014,1.5583,1.5014,1.5355,131069.0],["1987-11-13",1.5355,1.5412,1.4786,1.49,23017.0],["1987-11-16",1.5241,1.5753,1.5241,1.5298,111249.0],["1987-11-17",1.5128,1.5128,1.4673,1.4786,93986.0],["1987-11-18",1.4843,1.5014,1.4843,1.49,36444.0],["1987-11-19",1.49,1.4957,1.473,1.473,541538.0],["1987-11-20",1.473,1.4843,1.4616,1.4786,92707.0],["1987-11-23",1.4925,1.5097,1.4925,1.4925,37083.0],["1987-11-24",1.5499,1.5671,1.5499,1.5614,45395.0],["1987-11-25",1.5614,1.5671,1.5557,1.5614,4476.0],["1987-11-27",1.5614,1.5844,1.5614,1.5844,42198.0],["1987-11-30",1.5614,1.5614,1.4466,1.4466,222497.0],["1987-12-01",1.4753,1.5097,1.4753,1.4925,81838.0],["1987-12-02",1.4925,1.5155,1.4925,1.4925,35165.0],["1987-12-03",1.4925,1.5155,1.4581,1.4695,121478.0],["1987-12-04",1.4466,1.4466,1.4236,1.4351,80559.0],["1987-12-07",1.4351,1.4581,1.4351,1.4581,122757.0],["1987-12-08",1.4638,1.4925,1.4638,1.4925,123396.0],["1987-12-09",1.5155,1.5384,1.5155,1.5384,180939.0],["1987-12-10",1.504,1.504,1.4925,1.4982,225694.0],["1987-12-11",1.5442,1.5729,1.5442,1.5729,102937.0],["1987-12-14",1.5729,1.6188,1.5729,1.6016,81838.0],["1987-12-15",1.6418,1.6877,1.6418,1.6762,27492.0],["1987-12-16",1.6819,1.7106,1.6819,1.7106,101658.0],["1987-12-17",1.7106,1.7451,1.7106,1.7164,309450.0],["1987-12-18",1.7164,1.7393,1.7164,1.7393,14705.0],["1987-12-21",1.7393,1.7393,1.7106,1.7393,42837.0],["1987-12-22",1.7279,1.7279,1.7049,1.7221,214825.0],["1987-12-23",1.7221,1.7221,1.6992,1.6992,40919.0],["1987-12-24",1.7049,1.7106,1.7049,1.7049,9590.0],["1987-12-28",1.6992,1.6992,1.6934,1.6992,60100.0],["1987-12-29",1.6877,1.6877,1.6647,1.6647,331188.0],["1987-12-30",1.6647,1.6762,1.6532,1.6762,106134.0],["1987-12-31",1.6532,1.6532,1.6073,1.6188,76084.0],["1988-01-04",1.6245,1.7106,1.6245,1.7106,242317.0],["1988-01-05",1.7221,1.7451,1.6992,1.6992,49231.0],["1988-01-06",1.6992,1.6992,1.659,1.6762,91428.0],["1988-01-07",1.6762,1.6819,1.6647,1.6819,101658.0],["1988-01-08",1.6532,1.6532,1.5614,1.5786,191808.0],["1988-01-11",1.6131,1.6532,1.5958,1.6532,101658.0],["1988-01-12",1.6532,1.6532,1.6073,1.6303,24296.0],["1988-01-13",1.6188,1.6475,1.6073,1.6475,102298.0],["1988-01-14",1.6475,1.6475,1.636,1.6475,7033.0],["1988-01-15",1.659,1.7106,1.659,1.7106,105494.0],["1988-01-18",1.6934,1.6934,1.6303,1.6475,115085.0],["1988-01-19",1.6073,1.6131,1.5844,1.5958,72887.0],["1988-01-20",1.6016,1.6016,1.5614,1.5614,76084.0],["1988-01-21",1.6073,1.6073,1.5901,1.5958,90789.0],["1988-01-22",1.6303,1.6418,1.6303,1.636,38362.0],["1988-01-25",1.6303,1.6303,1.6131,1.6245,42198.0],["1988-01-26",1.6131,1.6188,1.5958,1.5958,39640.0],["1988-01-27",1.6073,1.6073,1.6016,1.6073,72887.0],["1988-01-28",1.6188,1.6532,1.6188,1.6532,198202.0],["1988-01-29",1.6475,1.6532,1.6475,1.6532,24296.0],["1988-02-01",1.6647,1.6705,1.636,1.636,99740.0],["1988-02-02",1.6245,1.636,1.6131,1.6188,13427.0],["1988-02-03",1.6073,1.6188,1.6073,1.6073,124036.0],["1988-02-04",1.6016,1.6073,1.6016,1.6073,12148.0],["1988-02-05",1.6131,1.6131,1.5844,1.5844,176463.0],["1988-02-08",1.5844,1.5844,1.5614,1.5786,33886.0],["1988-02-09",1.5901,1.6016,1.5844,1.6016,34525.0],["1988-02-10",1.6016,1.6188,1.6016,1.6188,393206.0],["1988-02-11",1.6188,1.6303,1.6131,1.6303,83756.0],["1988-02-12",1.6188,1.6188,1.6073,1.6188,12787.0],["1988-02-16",1.6131,1.6188,1.6073,1.6188,71608.0],["1988-02-17",1.6131,1.6188,1.6073,1.6073,14705.0],["1988-02-18",1.6016,1.6016,1.5729,1.5844,119560.0],["1988-02-19",1.5844,1.5958,1.5729,1.5901,21099.0],["1988-02-22",1.5958,1.6303,1.5958,1.6303,553046.0],["1988-02-23",1.636,1.636,1.6073,1.6131,91428.0],["1988-02-24",1.6131,1.6418,1.6131,1.6418,19181.0],["1988-02-25",1.6418,1.6532,1.6303,1.6303,129151.0],["1988-02-26",1.6303,1.6303,1.6188,1.6303,54346.0],["1988-02-29",1.6303,1.6762,1.6188,1.6762,58821.0],["1988-03-01",1.6532,1.6532,1.6475,1.6475,9590.0],["1988-03-02",1.6532,1.6532,1.6418,1.6418,5115.0],["1988-03-03",1.6532,1.6532,1.636,1.636,18541.0],["1988-03-04",1.659,1.6647,1.659,1.6647,433486.0],["1988-03-07",1.659,1.6705,1.659,1.6705,7033.0],["1988-03-08",1.6934,1.6992,1.6877,1.6934,25574.0],["1988-03-09",1.6992,1.7164,1.6877,1.7049,85674.0],["1988-03-10",1.7049,1.7049,1.6762,1.6762,42198.0],["1988-03-11",1.6418,1.6532,1.6418,1.6532,19820.0],["1988-03-14",1.6819,1.6992,1.6819,1.6992,64575.0],["1988-03-15",1.6992,1.7106,1.6877,1.6877,63936.0],["1988-03-16",1.6705,1.6762,1.659,1.6762,6394.0],["1988-03-17",1.6762,1.6762,1.6705,1.6705,207153.0],["1988-03-18",1.6819,1.6992,1.6819,1.6992,32607.0],["1988-03-21",1.6877,1.6877,1.6877,1.6877,1279.0],["1988-03-22",1.6877,1.6877,1.6877,1.6877,32607.0],["1988-03-23",1.6647,1.6762,1.6647,1.6762,1279.0],["1988-03-24",1.6532,1.6532,1.6532,1.6532,51788.0],["1988-03-25",1.6303,1.6303,1.5958,1.5958,34525.0],["1988-03-28",1.5614,1.6073,1.5557,1.6073,61379.0],["1988-03-29",1.6188,1.6532,1.6188,1.6532,38362.0],["1988-03-30",1.6418,1.6418,1.6188,1.6188,3197.0],["1988-03-31",1.6303,1.6303,1.6303,1.6303,30689.0],["1988-04-04",1.6303,1.6303,1.6073,1.6073,38362.0],["1988-04-05",1.6131,1.6245,1.6073,1.6073,297302.0],["1988-04-06",1.6188,1.6532,1.6188,1.6532,17902.0],["1988-04-07",1.6532,1.6647,1.6475,1.659,12148.0],["1988-04-08",1.6475,1.6705,1.6303,1.6705,24296.0],["1988-04-11",1.6532,1.6647,1.6475,1.6647,6394.0],["1988-04-12",1.6867,1.6867,1.6867,1.6867,639.0],["1988-04-13",1.675,1.675,1.6633,1.6633,2557.0],["1988-04-14",1.6457,1.6457,1.6106,1.6165,120839.0],["1988-04-15",1.6165,1.6165,1.593,1.6165,75444.0],["1988-04-18",1.6282,1.6399,1.6223,1.6223,5754.0],["1988-04-19",1.634,1.6516,1.634,1.6457,88871.0],["1988-04-20",1.6399,1.6516,1.6106,1.6282,6394.0],["1988-04-21",1.6399,1.6399,1.6223,1.634,42837.0],["1988-04-22",1.6223,1.6223,1.6047,1.6223,7033.0],["1988-04-25",1.6106,1.6106,1.593,1.6047,16623.0],["1988-04-26",1.634,1.634,1.634,1.634,37083.0],["1988-04-27",1.6516,1.6633,1.6457,1.6457,19820.0],["1988-04-28",1.6457,1.6457,1.6457,1.6457,1279.0],["1988-04-29",1.6282,1.6282,1.593,1.6047,69051.0],["1988-05-02",1.6165,1.6165,1.5813,1.6047,13427.0],["1988-05-03",1.6047,1.6399,1.6047,1.6399,60100.0],["1988-05-04",1.6165,1.6165,1.6047,1.6047,14705.0],["1988-05-05",1.6047,1.6047,1.6047,1.6047,20460.0],["1988-05-06",1.6165,1.6165,1.6047,1.6047,1918.0],["1988-05-09",1.6047,1.6047,1.6047,1.6047,639.0],["1988-05-10",1.6047,1.6047,1.5872,1.5872,74166.0],["1988-05-11",1.5755,1.5872,1.5755,1.5872,1918.0],["1988-05-12",1.5813,1.5872,1.5755,1.5872,69690.0],["1988-05-13",1.5989,1.6223,1.5989,1.6106,37083.0],["1988-05-16",1.6106,1.6106,1.6106,1.6106,0.0],["1988-05-17",1.6106,1.6106,1.5813,1.5813,122118.0],["1988-05-18",1.5813,1.6047,1.5813,1.5813,7033.0],["1988-05-19",1.5696,1.5755,1.552,1.5696,19181.0],["1988-05-20",1.5813,1.5813,1.5462,1.5638,21738.0],["1988-05-23",1.552,1.5638,1.5403,1.552,29411.0],["1988-05-24",1.5462,1.5462,1.4993,1.5228,70330.0],["1988-05-25",1.5228,1.5403,1.5228,1.5286,48591.0],["1988-05-26",1.5169,1.5169,1.5169,1.5169,1279.0],["1988-05-27",1.511,1.5228,1.4993,1.4993,21099.0],["1988-05-31",1.4993,1.5345,1.4993,1.5345,53706.0],["1988-06-01",1.5462,1.552,1.5462,1.552,4476.0],["1988-06-02",1.5403,1.5403,1.5403,1.5403,639.0],["1988-06-03",1.552,1.5696,1.552,1.5696,13427.0],["1988-06-06",1.5579,1.5638,1.5579,1.5579,37083.0],["1988-06-07",1.5579,1.5579,1.5462,1.5462,26214.0],["1988-06-08",1.552,1.5813,1.552,1.5813,20460.0],["1988-06-09",1.593,1.6047,1.593,1.6047,28132.0],["1988-06-10",1.6165,1.6165,1.6165,1.6165,15345.0],["1988-06-13",1.6047,1.6106,1.5872,1.5872,10869.0],["1988-06-14",1.5872,1.6047,1.5872,1.593,33886.0],["1988-06-15",1.6047,1.6106,1.5989,1.5989,16623.0],["1988-06-16",1.5872,1.5872,1.5755,1.5755,10869.0],["1988-06-17",1.5638,1.5638,1.552,1.552,12148.0],["1988-06-20",1.5462,1.5462,1.5403,1.5403,4476.0],["1988-06-21",1.5755,1.5813,1.5755,1.5813,51149.0],["1988-06-22",1.5813,1.6106,1.5755,1.6047,23656.0],["1988-06-23",1.593,1.6047,1.593,1.6047,7033.0],["1988-06-24",1.593,1.6047,1.593,1.593,3836.0],["1988-06-27",1.5286,1.5286,1.5228,1.5228,69051.0],["1988-06-28",1.5228,1.5403,1.5228,1.5286,8951.0],["1988-06-29",1.5286,1.5286,1.5228,1.5228,74805.0],["1988-06-30",1.5228,1.5228,1.5228,1.5228,5754.0],["1988-07-01",1.511,1.511,1.5052,1.5052,11508.0],["1988-07-05",1.5052,1.5228,1.5052,1.5228,5754.0],["1988-07-06",1.5345,1.5345,1.5228,1.5228,8312.0],["1988-07-07",1.5403,1.5462,1.5345,1.5345,33886.0],["1988-07-08",1.5345,1.5345,1.5345,1.5345,10869.0],["1988-07-11",1.5403,1.5403,1.5286,1.5286,35165.0],["1988-07-12",1.5169,1.5169,1.5169,1.5169,39640.0],["1988-07-13",1.511,1.5169,1.511,1.5169,72887.0],["1988-07-14",1.511,1.511,1.511,1.511,639.0],["1988-07-15",1.4993,1.4993,1.4935,1.4993,35165.0],["1988-07-18",1.4876,1.4935,1.4642,1.4642,24935.0],["1988-07-19",1.4759,1.4818,1.47,1.4818,21738.0],["1988-07-20",1.4993,1.5462,1.4993,1.5462,131069.0],["1988-07-21",1.5345,1.5403,1.5286,1.5345,71608.0],["1988-07-22",1.5228,1.5345,1.5228,1.5228,10230.0],["1988-07-25",1.5228,1.5228,1.5228,1.5228,3836.0],["1988-07-26",1.5286,1.5345,1.5286,1.5286,64575.0],["1988-07-27",1.5286,1.5345,1.5169,1.5286,39001.0],["1988-07-28",1.5345,1.5345,1.5286,1.5286,5754.0],["1988-07-29",1.5286,1.5579,1.5286,1.5462,31968.0],["1988-08-01",1.5579,1.5579,1.552,1.552,2557.0],["1988-08-02",1.5462,1.5462,1.5462,1.5462,639.0],["1988-08-03",1.5579,1.5579,1.5462,1.5462,7033.0],["1988-08-04",1.5462,1.5462,1.5462,1.5462,639.0],["1988-08-05",1.5462,1.5462,1.5345,1.5345,4476.0],["1988-08-08",1.5345,1.5345,1.5345,1.5345,0.0],["1988-08-09",1.5228,1.5286,1.4876,1.4876,19820.0],["1988-08-10",1.4876,1.4876,1.4583,1.4583,89510.0],["1988-08-11",1.4525,1.47,1.4525,1.47,15984.0],["1988-08-12",1.47,1.47,1.4642,1.4642,14705.0],["1988-08-15",1.4759,1.4759,1.4525,1.4525,69690.0],["1988-08-16",1.4408,1.4583,1.4408,1.4583,30050.0],["1988-08-17",1.4583,1.4583,1.4349,1.4349,18541.0],["1988-08-18",1.4232,1.4232,1.4173,1.4173,24935.0],["1988-08-19",1.4349,1.4525,1.4349,1.4466,30050.0],["1988-08-22",1.4349,1.4349,1.4056,1.4056,8951.0],["1988-08-23",1.4056,1.4232,1.3939,1.3939,39001.0],["1988-08-24",1.388,1.4173,1.388,1.4173,17263.0],["1988-08-25",1.4056,1.4056,1.388,1.388,10869.0],["1988-08-26",1.3998,1.3998,1.388,1.3939,12148.0],["1988-08-29",1.388,1.388,1.388,1.388,14066.0],["1988-08-30",1.3822,1.3822,1.3705,1.3705,131708.0],["1988-08-31",1.3763,1.3939,1.3763,1.3939,30689.0],["1988-09-01",1.3822,1.3939,1.3705,1.3705,98461.0],["1988-09-02",1.3822,1.4056,1.3705,1.3998,23656.0],["1988-09-06",1.4056,1.4349,1.4056,1.4349,31329.0],["1988-09-07",1.4349,1.4466,1.4349,1.4349,38362.0],["1988-09-08",1.4408,1.4408,1.4349,1.4349,9590.0],["1988-09-09",1.4408,1.4583,1.4408,1.4583,8951.0],["1988-09-12",1.4583,1.4583,1.4525,1.4525,7033.0],["1988-09-13",1.4525,1.47,1.4525,1.47,209071.0],["1988-09-14",1.4642,1.47,1.4642,1.47,35804.0],["1988-09-15",1.4642,1.4642,1.4525,1.4642,12148.0],["1988-09-16",1.4525,1.4642,1.4525,1.4642,1918.0],["1988-09-19",1.4583,1.4583,1.4525,1.4583,33247.0],["1988-09-20",1.4525,1.4818,1.4525,1.4818,21738.0],["1988-09-21",1.4818,1.4993,1.4818,1.4935,527472.0],["1988-09-22",1.4876,1.4876,1.4759,1.4759,5754.0],["1988-09-23",1.4818,1.4818,1.4759,1.4759,1918.0],["1988-09-26",1.4642,1.4759,1.4466,1.4466,10230.0],["1988-09-27",1.4525,1.4525,1.4525,1.4525,3197.0],["1988-09-28",1.4583,1.47,1.4583,1.4642,14705.0],["1988-09-29",1.4583,1.4642,1.4583,1.4642,5754.0],["1988-09-30",1.47,1.4759,1.4642,1.47,131708.0],["1988-10-03",1.4642,1.4642,1.4583,1.4583,9590.0],["1988-10-04",1.4466,1.4525,1.429,1.4525,13427.0],["1988-10-05",1.4642,1.4818,1.4642,1.4642,182218.0],["1988-10-06",1.47,1.4818,1.47,1.4818,20460.0],["1988-10-07",1.4935,1.5169,1.4876,1.5169,12148.0],["1988-10-10",1.511,1.511,1.5052,1.5052,8951.0],["1988-10-11",1.5052,1.5052,1.4993,1.4993,5754.0],["1988-10-12",1.4993,1.5169,1.4993,1.4993,74166.0],["1988-10-13",1.5052,1.5169,1.5052,1.511,71608.0],["1988-10-14",1.511,1.511,1.511,1.511,23656.0],["1988-10-17",1.5228,1.5286,1.511,1.5228,30050.0],["1988-10-18",1.5169,1.5286,1.511,1.511,22378.0],["1988-10-19",1.511,1.5286,1.511,1.5228,35804.0],["1988-10-20",1.5228,1.5345,1.5228,1.5286,30689.0],["1988-10-21",1.5286,1.5696,1.5286,1.5579,28132.0],["1988-10-24",1.5579,1.5696,1.552,1.552,31329.0],["1988-10-25",1.552,1.6047,1.552,1.5989,124036.0],["1988-10-26",1.593,1.6282,1.5872,1.6165,44755.0],["1988-10-27",1.634,1.6516,1.6223,1.6223,28132.0],["1988-10-28",1.6165,1.6399,1.6165,1.6165,16623.0],["1988-10-31",1.6165,1.6282,1.6047,1.6047,46034.0],["1988-11-01",1.6165,1.6282,1.6047,1.6165,127872.0],["1988-11-02",1.6106,1.6165,1.593,1.6165,64575.0],["1988-11-03",1.6165,1.6282,1.6047,1.6223,21738.0],["1988-11-04",1.6282,1.6282,1.6282,1.6282,32607.0],["1988-11-07",1.6165,1.6165,1.5872,1.5872,13427.0],["1988-11-08",1.5989,1.5989,1.5989,1.5989,230170.0],["1988-11-09",1.6106,1.6106,1.5989,1.5989,7033.0],["1988-11-10",1.593,1.6165,1.593,1.6165,56264.0],["1988-11-11",1.6047,1.6047,1.5755,1.5813,15345.0],["1988-11-14",1.5696,1.5989,1.5638,1.5813,88232.0],["1988-11-15",1.5696,1.5696,1.5696,1.5696,1279.0],["1988-11-16",1.5579,1.5755,1.5579,1.5755,47952.0],["1988-11-17",1.5813,1.5813,1.5696,1.5813,85674.0],["1988-11-18",1.5696,1.5696,1.5696,1.5696,2557.0],["1988-11-21",1.5696,1.5696,1.5696,1.5696,0.0],["1988-11-22",1.5696,1.5696,1.5579,1.5579,7672.0],["1988-11-23",1.5813,1.5813,1.5755,1.5755,13427.0],["1988-11-25",1.5813,1.5813,1.5696,1.5755,2557.0],["1988-11-28",1.5696,1.5813,1.5696,1.5755,8312.0],["1988-11-29",1.5638,1.5813,1.5579,1.5813,101019.0],["1988-11-30",1.5755,1.5755,1.5638,1.5696,14705.0],["1988-12-01",1.5579,1.5579,1.5579,1.5579,8312.0],["1988-12-02",1.5579,1.5579,1.5462,1.5579,2557.0],["1988-12-05",1.5643,1.5702,1.5643,1.5702,14705.0],["1988-12-06",1.582,1.582,1.5525,1.5525,20460.0],["1988-12-07",1.5525,1.5525,1.5466,1.5466,8312.0],["1988-12-08",1.5407,1.5407,1.5229,1.5289,30050.0],["1988-12-09",1.5289,1.5407,1.5289,1.5348,12148.0],["1988-12-12",1.5466,1.5466,1.5348,1.5348,5115.0],["1988-12-13",1.5229,1.5289,1.5229,1.5229,62657.0],["1988-12-14",1.5229,1.5229,1.5229,1.5229,639.0],["1988-12-15",1.5229,1.5229,1.517,1.5229,33247.0],["1988-12-16",1.517,1.5348,1.517,1.5348,42837.0],["1988-12-19",1.5289,1.5466,1.5289,1.5407,74166.0],["1988-12-20",1.5466,1.5584,1.5466,1.5466,81199.0],["1988-12-21",1.5407,1.5407,1.5407,1.5407,6394.0],["1988-12-22",1.5466,1.5525,1.5407,1.5407,10230.0],["1988-12-23",1.5407,1.5407,1.5348,1.5407,5115.0],["1988-12-27",1.5466,1.5525,1.5407,1.5466,63297.0],["1988-12-28",1.5407,1.5466,1.5348,1.5466,18541.0],["1988-12-29",1.5466,1.5761,1.5466,1.5584,73526.0],["1988-12-30",1.5584,1.5702,1.5525,1.5584,10230.0],["1989-01-03",1.5702,1.5761,1.5702,1.5761,70969.0],["1989-01-04",1.5761,1.5761,1.5702,1.5702,1279.0],["1989-01-05",1.5733,1.5911,1.5733,1.5852,14066.0],["1989-01-06",1.5852,1.5852,1.5852,1.5852,17902.0],["1989-01-09",1.5971,1.5971,1.5852,1.5911,70330.0],["1989-01-10",1.5852,1.5911,1.5852,1.5852,33886.0],["1989-01-11",1.5852,1.5971,1.5852,1.5911,26214.0],["1989-01-12",1.5911,1.609,1.5911,1.6031,23656.0],["1989-01-13",1.5971,1.5971,1.5852,1.5852,30050.0],["1989-01-16",1.5971,1.6209,1.5971,1.6209,44755.0],["1989-01-17",1.6329,1.6329,1.615,1.6209,7033.0],["1989-01-18",1.609,1.609,1.6031,1.609,5115.0],["1989-01-19",1.6209,1.6448,1.6209,1.6448,15984.0],["1989-01-20",1.6507,1.6507,1.6448,1.6507,68412.0],["1989-01-23",1.6865,1.6984,1.6805,1.6805,19181.0],["1989-01-24",1.6925,1.7163,1.6925,1.7163,23017.0],["1989-01-25",1.7163,1.7342,1.7163,1.7223,31968.0],["1989-01-26",1.7282,1.7461,1.7282,1.7461,232088.0],["1989-01-27",1.7759,1.8057,1.7759,1.7878,143217.0],["1989-01-30",1.7878,1.7938,1.764,1.764,40919.0],["1989-01-31",1.7878,1.7878,1.7818,1.7818,26214.0],["1989-02-01",1.7818,1.7818,1.764,1.764,64575.0],["1989-02-02",1.7699,1.7699,1.764,1.764,21099.0],["1989-02-03",1.7699,1.7818,1.7699,1.7818,43476.0],["1989-02-06",1.7759,1.7759,1.764,1.764,6394.0],["1989-02-07",1.7699,1.7818,1.758,1.7759,44755.0],["1989-02-08",1.7818,1.8057,1.7759,1.7997,127872.0],["1989-02-09",1.7997,1.8057,1.7997,1.8057,5115.0],["1989-02-10",1.8116,1.8355,1.8116,1.8176,60739.0],["1989-02-13",1.8176,1.8355,1.8116,1.8236,182857.0],["1989-02-14",1.8355,1.8355,1.8355,1.8355,1279.0],["1989-02-15",1.8355,1.8414,1.8355,1.8414,3836.0],["1989-02-16",1.8534,1.8653,1.8474,1.8474,181578.0],["1989-02-17",1.8593,1.8653,1.8474,1.8593,80559.0],["1989-02-21",1.8593,1.8593,1.8593,1.8593,1918.0],["1989-02-22",1.8474,1.8474,1.8474,1.8474,1918.0],["1989-02-23",1.8355,1.8355,1.8176,1.8176,24296.0],["1989-02-24",1.8057,1.8057,1.7878,1.7878,12787.0],["1989-02-27",1.7878,1.7878,1.7878,1.7878,0.0],["1989-02-28",1.7759,1.7759,1.7759,1.7759,5754.0],["1989-03-01",1.764,1.764,1.7521,1.7521,6394.0],["1989-03-02",1.758,1.758,1.758,1.758,15345.0],["1989-03-03",1.7461,1.764,1.7401,1.764,72887.0],["1989-03-06",1.7759,1.7818,1.7759,1.7818,40280.0],["1989-03-07",1.7878,1.7938,1.7759,1.7938,16623.0],["1989-03-08",1.7938,1.7938,1.7938,1.7938,0.0],["1989-03-09",1.7818,1.7878,1.7759,1.7759,11508.0],["1989-03-10",1.7759,1.7759,1.7699,1.7699,14705.0],["1989-03-13",1.764,1.7818,1.764,1.7759,26214.0],["1989-03-14",1.7759,1.7997,1.7759,1.7997,9590.0],["1989-03-15",1.7997,1.8236,1.7997,1.8236,101019.0],["1989-03-16",1.8116,1.8295,1.8116,1.8295,37083.0],["1989-03-17",1.8176,1.8176,1.7938,1.7997,21738.0],["1989-03-20",1.7818,1.7818,1.764,1.764,10869.0],["1989-03-21",1.764,1.7759,1.764,1.7759,21738.0],["1989-03-22",1.758,1.758,1.7521,1.7521,12787.0],["1989-03-23",1.758,1.758,1.7461,1.7461,5754.0],["1989-03-27",1.7342,1.7342,1.7342,1.7342,3197.0],["1989-03-28",1.7401,1.7401,1.7282,1.7282,6394.0],["1989-03-29",1.7401,1.7401,1.7401,1.7401,6394.0],["1989-03-30",1.7282,1.7401,1.7282,1.7401,6394.0],["1989-03-31",1.7282,1.7282,1.7044,1.7103,1011468.0],["1989-04-03",1.7163,1.7282,1.7103,1.7163,296024.0],["1989-04-04",1.7282,1.7401,1.7282,1.7401,235284.0],["1989-04-05",1.7461,1.7461,1.7401,1.7401,3836.0],["1989-04-06",1.7401,1.7401,1.7401,1.7401,0.0],["1989-04-07",1.7282,1.7282,1.7163,1.7163,124675.0],["1989-04-10",1.7044,1.7223,1.7044,1.7223,78002.0],["1989-04-11",1.72,1.7505,1.72,1.7444,47313.0],["1989-04-12",1.7566,1.7566,1.7444,1.7444,36444.0],["1989-04-13",1.7322,1.7383,1.7261,1.7322,15984.0],["1989-04-14",1.7383,1.7444,1.7383,1.7444,52428.0],["1989-04-17",1.7566,1.7566,1.7444,1.7566,4476.0],["1989-04-18",1.7688,1.8236,1.7688,1.8175,63297.0],["1989-04-19",1.8175,1.8297,1.7931,1.7931,42837.0],["1989-04-20",1.781,1.7931,1.781,1.7931,7033.0],["1989-04-21",1.7932,1.8114,1.7932,1.7992,356763.0],["1989-04-24",1.8053,1.8114,1.7993,1.8114,6394.0],["1989-04-25",1.8053,1.8175,1.8053,1.8175,1918.0],["1989-04-26",1.8175,1.8236,1.8114,1.8114,8951.0],["1989-04-27",1.8236,1.8358,1.8236,1.8297,25574.0],["1989-04-28",1.8175,1.8175,1.8053,1.8053,109970.0],["1989-05-01",1.7932,1.7932,1.7566,1.7566,19820.0],["1989-05-02",1.7749,1.7871,1.7749,1.781,54346.0],["1989-05-03",1.7931,1.7992,1.7931,1.7931,8312.0],["1989-05-04",1.8053,1.8175,1.8053,1.8175,30689.0],["1989-05-05",1.8297,1.8602,1.8297,1.848,45395.0],["1989-05-08",1.8541,1.8541,1.8297,1.8419,10869.0],["1989-05-09",1.8419,1.8419,1.8419,1.8419,1918.0],["1989-05-10",1.8419,1.8419,1.8297,1.8297,7033.0],["1989-05-11",1.8297,1.8297,1.8175,1.8175,4476.0],["1989-05-12",1.8053,1.8175,1.8053,1.8053,5115.0],["1989-05-15",1.8114,1.8175,1.8053,1.8053,9590.0],["1989-05-16",1.7992,1.7992,1.7931,1.7931,1918.0],["1989-05-17",1.781,1.781,1.7688,1.7749,13427.0],["1989-05-18",1.781,1.7871,1.781,1.7871,2557.0],["1989-05-19",1.7932,1.8175,1.7932,1.8175,17263.0],["1989-05-22",1.8053,1.8297,1.781,1.7931,28771.0],["1989-05-23",1.7688,1.7688,1.7505,1.7505,191169.0],["1989-05-24",1.7383,1.7383,1.6956,1.7017,32607.0],["1989-05-25",1.7139,1.7322,1.7139,1.72,39001.0],["1989-05-26",1.7322,1.7505,1.7322,1.7505,29411.0],["1989-05-30",1.7444,1.7444,1.6956,1.7139,64575.0],["1989-05-31",1.7078,1.7139,1.7017,1.7017,134266.0],["1989-06-01",1.6895,1.6956,1.6651,1.6956,155364.0],["1989-06-02",1.6956,1.72,1.6895,1.7139,585014.0],["1989-06-05",1.6956,1.7017,1.6773,1.6773,556243.0],["1989-06-06",1.6834,1.6956,1.6834,1.6956,218661.0],["1989-06-07",1.7017,1.7261,1.7017,1.7261,212268.0],["1989-06-08",1.7261,1.7444,1.7261,1.7383,49231.0],["1989-06-09",1.7261,1.7322,1.7139,1.7261,180300.0],["1989-06-12",1.6956,1.7017,1.6895,1.6956,239760.0],["1989-06-13",1.6895,1.7017,1.6895,1.7017,325434.0],["1989-06-14",1.7017,1.72,1.6956,1.72,291548.0],["1989-06-15",1.72,1.7261,1.7078,1.72,157922.0],["1989-06-16",1.7078,1.7444,1.7078,1.7444,73526.0],["1989-06-19",1.7566,1.7627,1.7505,1.7566,156643.0],["1989-06-20",1.7688,1.781,1.7688,1.7688,292188.0],["1989-06-21",1.7627,1.781,1.7566,1.781,227612.0],["1989-06-22",1.7992,1.8053,1.7871,1.8053,109331.0],["1989-06-23",1.7932,1.8053,1.781,1.7992,23656.0],["1989-06-26",1.7932,1.7932,1.7749,1.7749,241039.0],["1989-06-27",1.7871,1.8541,1.7871,1.8419,342058.0],["1989-06-28",1.8419,1.8419,1.8236,1.8297,140659.0],["1989-06-29",1.8297,1.8297,1.7627,1.7688,72248.0],["1989-06-30",1.781,1.8053,1.781,1.8053,95265.0],["1989-07-03",1.8236,1.8419,1.8236,1.8358,127233.0],["1989-07-05",1.848,1.8846,1.8419,1.8846,158561.0],["1989-07-06",1.8968,1.9151,1.8968,1.909,210989.0],["1989-07-07",1.909,1.9639,1.909,1.9334,394485.0],["1989-07-10",1.9456,1.9456,1.9273,1.9456,110609.0],["1989-07-11",1.97,1.9883,1.9578,1.9883,143217.0],["1989-07-12",2.0005,2.0005,1.9761,1.9944,207792.0],["1989-07-13",1.9944,2.0188,1.9944,2.0188,81838.0],["1989-07-14",2.0249,2.0737,2.0249,2.0432,166873.0],["1989-07-17",2.0493,2.0493,2.0188,2.0188,139380.0],["1989-07-18",2.0371,2.0432,2.0249,2.0432,138741.0],["1989-07-19",2.0432,2.092,2.0432,2.0615,42837.0],["1989-07-20",2.0737,2.092,2.0554,2.0554,49870.0],["1989-07-21",2.0676,2.0676,2.0493,2.0493,132987.0],["1989-07-24",2.0371,2.0432,2.0371,2.0432,109331.0],["1989-07-25",2.0371,2.0371,2.0249,2.031,106773.0],["1989-07-26",2.0371,2.1103,2.0371,2.1103,154086.0],["1989-07-27",2.092,2.092,2.0676,2.0737,152168.0],["1989-07-28",2.0737,2.0737,2.0371,2.0615,212268.0],["1989-07-31",2.0737,2.0859,2.0737,2.0798,163676.0],["1989-08-01",2.0737,2.0798,2.0737,2.0798,113167.0],["1989-08-02",2.0737,2.0981,2.0737,2.0981,82477.0],["1989-08-03",2.0859,2.0859,2.0737,2.0798,23017.0],["1989-08-04",2.0737,2.0737,2.0554,2.0676,51149.0],["1989-08-07",2.0615,2.0615,2.0493,2.0615,92068.0],["1989-08-08",2.0615,2.0615,2.0432,2.0615,166873.0],["1989-08-09",2.0432,2.0432,2.031,2.0432,8312.0],["1989-08-10",2.0432,2.0432,2.0432,2.0432,35165.0],["1989-08-11",2.0554,2.0554,1.9883,1.9944,344615.0],["1989-08-14",1.9883,1.9883,1.97,1.97,75444.0],["1989-08-15",1.9761,1.9822,1.9761,1.9822,69051.0],["1989-08-16",1.9944,2.0249,1.9944,2.0249,6394.0],["1989-08-17",2.0188,2.0249,2.0066,2.0127,88871.0],["1989-08-18",2.0188,2.0188,2.0066,2.0127,51149.0],["1989-08-21",2.0188,2.0249,2.0127,2.0127,12148.0],["1989-08-22",2.0188,2.0188,2.0005,2.0188,77363.0],["1989-08-23",2.0188,2.0249,2.0066,2.0249,10230.0],["1989-08-24",2.0188,2.0737,2.0188,2.0737,60100.0],["1989-08-25",2.0859,2.0981,2.0737,2.0798,39640.0],["1989-08-28",2.0798,2.0798,2.0554,2.0554,56264.0],["1989-08-29",2.0676,2.092,2.0676,2.092,150889.0],["1989-08-30",2.0981,2.1042,2.0859,2.0859,170709.0],["1989-08-31",2.0798,2.0798,2.0676,2.0676,148971.0],["1989-09-01",2.0554,2.0554,2.031,2.0493,50509.0],["1989-09-05",2.0371,2.0371,2.031,2.0371,41558.0],["1989-09-06",2.0249,2.0249,2.0127,2.0249,67772.0],["1989-09-07",2.0188,2.0188,2.0188,2.0188,35165.0],["1989-09-08",2.0188,2.0188,2.0005,2.0066,35165.0],["1989-09-11",2.0066,2.0066,2.0005,2.0005,84396.0],["1989-09-12",2.0005,2.0005,2.0005,2.0005,0.0],["1989-09-13",1.9883,1.9883,1.9761,1.9761,6394.0],["1989-09-14",1.9883,1.9883,1.9456,1.9578,21738.0],["1989-09-15",1.9456,1.9456,1.9273,1.9395,139380.0],["1989-09-18",1.9517,1.9639,1.9517,1.9639,8312.0],["1989-09-19",1.9761,1.9883,1.9761,1.9822,8312.0],["1989-09-20",1.9883,2.0127,1.9883,2.0127,7672.0],["1989-09-21",2.0249,2.0371,2.0249,2.0249,47313.0],["1989-09-22",2.0127,2.031,2.0127,2.031,61379.0],["1989-09-25",2.0493,2.0554,2.0371,2.0554,39001.0],["1989-09-26",2.0432,2.0432,2.031,2.031,3836.0],["1989-09-27",2.031,2.0371,2.0249,2.0249,32607.0],["1989-09-28",2.0127,2.0127,2.0066,2.0127,108052.0],["1989-09-29",2.0127,2.0127,2.0005,2.0005,6394.0],["1989-10-02",2.0005,2.0005,1.9639,1.9639,52428.0],["1989-10-03",1.9822,2.0005,1.9822,1.9944,87592.0],["1989-10-04",2.0066,2.031,2.0005,2.0249,62657.0],["1989-10-05",2.0371,2.0432,2.0249,2.0432,35804.0],["1989-10-06",2.031,2.0554,2.031,2.0554,2557.0],["1989-10-09",2.0493,2.0493,2.0249,2.0432,232727.0],["1989-10-10",2.0371,2.0371,1.9883,2.0005,387452.0],["1989-10-11",1.9883,1.9944,1.9761,1.9883,78002.0],["1989-10-12",2.0005,2.031,2.0005,2.031,3093224.0],["1989-10-13",2.0249,2.0249,1.9883,1.9883,540259.0],["1989-10-16",1.9029,1.9883,1.9029,1.9883,244236.0],["1989-10-17",1.9761,1.9761,1.9517,1.9639,276204.0],["1989-10-18",1.9639,2.0249,1.9517,2.0249,259580.0],["1989-10-19",2.0493,2.0554,2.0371,2.0493,662377.0],["1989-10-20",2.031,2.0371,2.0066,2.031,157283.0],["1989-10-23",2.0371,2.0493,2.031,2.0371,58821.0],["1989-10-24",2.0493,2.0493,2.0188,2.0188,8951.0],["1989-10-25",2.0249,2.0432,2.0249,2.0432,262777.0],["1989-10-26",2.0371,2.0371,1.9822,1.9944,201398.0],["1989-10-27",1.9822,1.9822,1.9517,1.9761,153446.0],["1989-10-30",2.0005,2.0127,1.9944,2.0127,84396.0],["1989-10-31",2.0127,2.0249,2.0127,2.0249,35804.0],["1989-11-01",2.031,2.0432,2.031,2.0371,377862.0],["1989-11-02",2.0249,2.0249,1.9944,1.9944,437962.0],["1989-11-03",2.0005,2.0005,1.9883,1.9944,72887.0],["1989-11-06",2.0066,2.0066,1.9639,1.9639,1071567.0],["1989-11-07",1.9517,1.9761,1.9517,1.9761,1030648.0],["1989-11-08",1.9761,1.9761,1.9761,1.9761,28771.0],["1989-11-09",1.9639,1.9639,1.9273,1.9273,26214.0],["1989-11-10",1.9517,1.9761,1.9517,1.9639,102937.0],["1989-11-13",1.9761,2.0066,1.9761,2.0066,200759.0],["1989-11-14",2.0066,2.0249,1.9944,2.0127,368911.0],["1989-11-15",2.031,2.0737,2.031,2.0737,485274.0],["1989-11-16",2.0737,2.0737,2.0493,2.0676,121478.0],["1989-11-17",2.031,2.0493,2.031,2.0493,235284.0],["1989-11-20",2.0493,2.0493,2.0127,2.0249,70330.0],["1989-11-21",2.0066,2.0493,2.0066,2.0371,88232.0],["1989-11-22",2.0127,2.0371,2.0127,2.0371,220579.0],["1989-11-24",2.0493,2.0859,2.0493,2.0798,323516.0],["1989-11-27",2.074,2.0986,2.074,2.0986,418781.0],["1989-11-28",2.0986,2.117,2.0986,2.117,865693.0],["1989-11-29",2.117,2.1232,2.1109,2.117,606753.0],["1989-11-30",2.1293,2.1909,2.1293,2.1786,474405.0],["1989-12-01",2.1786,2.2032,2.1724,2.2032,839480.0],["1989-12-04",2.197,2.2032,2.1909,2.2032,652147.0],["1989-12-05",2.2032,2.2278,2.2032,2.2093,689230.0],["1989-12-06",2.2217,2.234,2.2155,2.2278,101019.0],["1989-12-07",2.2155,2.2155,2.2032,2.2155,31968.0],["1989-12-08",2.2032,2.2155,2.197,2.2032,351009.0],["1989-12-11",2.2155,2.2155,2.2155,2.2155,51788.0],["1989-12-12",2.2217,2.3017,2.2217,2.2955,402157.0],["1989-12-13",2.2893,2.2955,2.277,2.2955,79920.0],["1989-12-14",2.2647,2.2647,2.2524,2.2647,115724.0],["1989-12-15",2.2463,2.2463,2.2278,2.2401,14705.0],["1989-12-18",2.2401,2.2647,2.2278,2.2278,308811.0],["1989-12-19",2.2155,2.2401,2.2155,2.2401,91428.0],["1989-12-20",2.2401,2.2524,2.2401,2.2463,70969.0],["1989-12-21",2.2586,2.2586,2.2463,2.2524,12787.0],["1989-12-22",2.2647,2.2955,2.2647,2.2955,220579.0],["1989-12-26",2.2955,2.3017,2.2955,2.3017,47313.0],["1989-12-27",2.314,2.3386,2.314,2.3201,399600.0],["1989-12-28",2.3078,2.3078,2.2893,2.2955,630409.0],["1989-12-29",2.3078,2.3509,2.3078,2.3509,185414.0],["1990-01-02",2.3447,2.357,2.3386,2.3509,92068.0],["1990-01-03",2.3632,2.3694,2.3447,2.3694,217382.0],["1990-01-04",2.3509,2.3755,2.3509,2.3755,430929.0],["1990-01-05",2.3447,2.3509,2.3386,2.3447,191808.0],["1990-01-08",2.3078,2.3386,2.3017,2.3386,673885.0],["1990-01-09",2.3324,2.3324,2.314,2.314,226973.0],["1990-01-10",2.3078,2.3078,2.2955,2.3017,143217.0],["1990-01-11",2.3017,2.3017,2.2955,2.3017,216104.0],["1990-01-12",2.2893,2.2893,2.2524,2.2524,305614.0],["1990-01-15",2.2278,2.234,2.2155,2.2278,327352.0],["1990-01-16",2.1909,2.2155,2.1786,2.2155,301139.0],["1990-01-17",2.2278,2.2278,2.2093,2.2217,154086.0],["1990-01-18",2.2032,2.2093,2.1909,2.2093,322237.0],["1990-01-19",2.2155,2.2155,2.2032,2.2155,65215.0],["1990-01-22",2.2155,2.2155,2.154,2.154,168152.0],["1990-01-23",2.1786,2.2278,2.1786,2.2093,88232.0],["1990-01-24",2.1663,2.1786,2.1663,2.1786,726313.0],["1990-01-25",2.2032,2.2032,2.1663,2.1663,637442.0],["1990-01-26",2.1847,2.1909,2.1416,2.1663,342697.0],["1990-01-29",2.1909,2.2155,2.1909,2.2093,198202.0],["1990-01-30",2.2217,2.2278,2.1663,2.1724,596523.0],["1990-01-31",2.1909,2.2401,2.1909,2.234,199480.0],["1990-02-01",2.2401,2.2401,2.2217,2.2401,19820.0],["1990-02-02",2.2524,2.2524,2.234,2.2463,258301.0],["1990-02-05",2.2524,2.2524,2.2401,2.2401,26214.0],["1990-02-06",2.2463,2.2463,2.2217,2.234,14705.0],["1990-02-07",2.2155,2.2278,2.2093,2.2217,762756.0],["1990-02-08",2.2278,2.234,2.2278,2.234,242317.0],["1990-02-09",2.2155,2.2155,2.2032,2.2155,339500.0],["1990-02-12",2.197,2.197,2.1786,2.1909,183496.0],["1990-02-13",2.1786,2.1909,2.1663,2.1909,97822.0],["1990-02-14",2.1786,2.1847,2.1786,2.1847,8312.0],["1990-02-15",2.1724,2.1847,2.1724,2.1847,19181.0],["1990-02-16",2.197,2.2032,2.197,2.2032,4476.0],["1990-02-20",2.1786,2.1847,2.1416,2.1416,466093.0],["1990-02-21",2.1355,2.1416,2.117,2.1355,46034.0],["1990-02-22",2.1293,2.1293,2.117,2.117,11508.0],["1990-02-23",2.074,2.0863,2.074,2.0801,374665.0],["1990-02-26",2.0678,2.1047,2.0678,2.1047,65215.0],["1990-02-27",2.0863,2.0986,2.0863,2.0863,936023.0],["1990-02-28",2.0801,2.1047,2.0616,2.0801,632327.0],["1990-03-01",2.0616,2.0616,2.0493,2.0616,554325.0],["1990-03-02",2.0678,2.0678,2.0616,2.0678,198202.0],["1990-03-05",2.0616,2.0616,2.0493,2.0555,126593.0],["1990-03-06",2.0493,2.0493,2.0432,2.0493,312008.0],["1990-03-07",2.0493,2.0801,2.0493,2.0678,334385.0],["1990-03-08",2.0924,2.1416,2.0924,2.1416,308811.0],["1990-03-09",2.117,2.117,2.1047,2.1109,63936.0],["1990-03-12",2.1047,2.1109,2.1047,2.1109,12148.0],["1990-03-13",2.1109,2.1109,2.1047,2.1109,43476.0],["1990-03-14",2.1109,2.1293,2.1047,2.1293,120839.0],["1990-03-15",2.1416,2.1663,2.1416,2.1663,172627.0],["1990-03-16",2.1786,2.1909,2.1724,2.1786,111249.0],["1990-03-19",2.1601,2.1601,2.1478,2.154,69690.0],["1990-03-20",2.1478,2.1478,2.1293,2.1416,1347771.0],["1990-03-21",2.117,2.1293,2.117,2.1232,1019779.0],["1990-03-22",2.1293,2.1293,2.117,2.1232,26853.0],["1990-03-23",2.1293,2.1293,2.117,2.1232,47952.0],["1990-03-26",2.1355,2.154,2.1355,2.154,146413.0],["1990-03-27",2.1416,2.1478,2.1416,2.1478,36444.0],["1990-03-28",2.154,2.1786,2.154,2.1724,116364.0],["1990-03-29",2.1724,2.1847,2.1724,2.1786,145774.0],["1990-03-30",2.1786,2.1909,2.1724,2.1909,101019.0],["1990-04-02",2.1416,2.1478,2.1355,2.1478,143856.0],["1990-04-03",2.154,2.1786,2.154,2.1663,73526.0],["1990-04-04",2.1663,2.1663,2.154,2.1601,137462.0],["1990-04-05",2.1663,2.1724,2.1601,2.1601,806872.0],["1990-04-06",2.1724,2.1724,2.154,2.1663,129151.0],["1990-04-09",2.1777,2.1966,2.1777,2.184,906612.0],["1990-04-10",2.1714,2.1777,2.1587,2.1714,110609.0],["1990-04-11",2.184,2.1903,2.1714,2.184,452028.0],["1990-04-12",2.1714,2.184,2.1714,2.184,1744813.0],["1990-04-16",2.184,2.1903,2.1777,2.1777,70969.0],["1990-04-17",2.1714,2.1777,2.1651,2.1777,644475.0],["1990-04-18",2.1777,2.184,2.1714,2.1777,538980.0],["1990-04-19",2.1777,2.184,2.1651,2.1777,1414264.0],["1990-04-20",2.1651,2.1651,2.1524,2.1587,51788.0],["1990-04-23",2.1082,2.1082,2.0956,2.1082,30689.0],["1990-04-24",2.0956,2.0956,2.083,2.0956,69690.0],["1990-04-25",2.083,2.083,2.0514,2.0641,131069.0],["1990-04-26",2.0704,2.0767,2.0704,2.0767,246793.0],["1990-04-27",2.0704,2.0704,2.0451,2.0514,711608.0],["1990-04-30",2.0577,2.0577,2.0514,2.0514,63936.0],["1990-05-01",2.0514,2.0704,2.0514,2.0641,21738.0],["1990-05-02",2.083,2.1019,2.083,2.1019,26214.0],["1990-05-03",2.1398,2.1398,2.1272,2.1398,93347.0],["1990-05-04",2.1777,2.184,2.1651,2.184,152168.0],["1990-05-07",2.1903,2.1966,2.184,2.184,70969.0],["1990-05-08",2.184,2.1966,2.184,2.184,14705.0],["1990-05-09",2.1714,2.1903,2.1714,2.1903,270449.0],["1990-05-10",2.1903,2.1903,2.1777,2.1903,274925.0],["1990-05-11",2.2029,2.2787,2.2029,2.2724,1311327.0],["1990-05-14",2.2724,2.3039,2.2724,2.285,380419.0],["1990-05-15",2.2913,2.2913,2.2724,2.2787,39640.0],["1990-05-16",2.2787,2.2976,2.2724,2.2976,77363.0],["1990-05-17",2.3229,2.3607,2.3229,2.3481,174545.0],["1990-05-18",2.3292,2.3355,2.3292,2.3355,49870.0],["1990-05-21",2.3355,2.3418,2.3229,2.3418,83756.0],["1990-05-22",2.3544,2.3544,2.3229,2.3355,561358.0],["1990-05-23",2.3102,2.3229,2.2976,2.3102,38362.0],["1990-05-24",2.3102,2.3102,2.285,2.285,230809.0],["1990-05-25",2.2913,2.2913,2.266,2.2787,54346.0],["1990-05-29",2.2976,2.3292,2.2976,2.3292,333746.0],["1990-05-30",2.3481,2.3607,2.3418,2.3607,1961556.0],["1990-05-31",2.3544,2.3544,2.3418,2.3481,123396.0],["1990-06-01",2.3797,2.386,2.3734,2.386,212907.0],["1990-06-04",2.386,2.4175,2.386,2.4175,389370.0],["1990-06-05",2.4175,2.4238,2.4112,2.4175,361238.0],["1990-06-06",2.4175,2.4175,2.4112,2.4175,210349.0],["1990-06-07",2.4302,2.4302,2.4112,2.4238,94625.0],["1990-06-08",2.4049,2.4049,2.386,2.386,145774.0],["1990-06-11",2.3607,2.3797,2.3607,2.3734,162397.0],["1990-06-12",2.386,2.3923,2.3797,2.3923,129790.0],["1990-06-13",2.3986,2.4175,2.3986,2.3986,83756.0],["1990-06-14",2.4238,2.4238,2.4112,2.4238,264695.0],["1990-06-15",2.4112,2.4112,2.386,2.3986,86314.0],["1990-06-18",2.3923,2.3923,2.3797,2.386,166234.0],["1990-06-19",2.3986,2.4238,2.3923,2.4238,23656.0],["1990-06-20",2.4238,2.4238,2.3986,2.4112,191169.0],["1990-06-21",2.4112,2.4238,2.4112,2.4238,168152.0],["1990-06-22",2.4428,2.4617,2.4365,2.4554,217382.0],["1990-06-25",2.468,2.4807,2.4554,2.4554,242957.0],["1990-06-26",2.4743,2.4807,2.468,2.468,543456.0],["1990-06-27",2.4807,2.5185,2.4807,2.5185,392567.0],["1990-06-28",2.5185,2.5185,2.4996,2.5059,195005.0],["1990-06-29",2.5185,2.5312,2.5122,2.5248,133626.0],["1990-07-02",2.5248,2.5501,2.5248,2.5501,305614.0],["1990-07-03",2.5501,2.5501,2.5375,2.5438,65854.0],["1990-07-05",2.5248,2.5248,2.5059,2.5185,203316.0],["1990-07-06",2.5312,2.5375,2.5248,2.5375,78002.0],["1990-07-09",2.5501,2.5501,2.5185,2.5248,361878.0],["1990-07-10",2.5312,2.5312,2.5122,2.5185,205874.0],["1990-07-11",2.5185,2.5501,2.5059,2.5312,216104.0],["1990-07-12",2.5438,2.569,2.5312,2.569,125315.0],["1990-07-13",2.5753,2.5943,2.5753,2.5943,159201.0],["1990-07-16",2.6006,2.6132,2.5943,2.6069,451388.0],["1990-07-17",2.6385,2.6385,2.6195,2.6258,164316.0],["1990-07-18",2.6385,2.6385,2.6195,2.6258,50509.0],["1990-07-19",2.6132,2.6195,2.588,2.6132,26214.0],["1990-07-20",2.6258,2.6258,2.6069,2.6069,31968.0],["1990-07-23",2.6006,2.6069,2.5501,2.569,78002.0],["1990-07-24",2.5627,2.6006,2.5627,2.5943,56264.0],["1990-07-25",2.5943,2.6069,2.5817,2.6069,26214.0],["1990-07-26",2.5943,2.6006,2.5817,2.5817,216104.0],["1990-07-27",2.588,2.6006,2.5753,2.588,84396.0],["1990-07-30",2.6006,2.6006,2.569,2.5943,188611.0],["1990-07-31",2.5943,2.6574,2.5943,2.6574,78641.0],["1990-08-01",2.6574,2.6637,2.6448,2.6448,23656.0],["1990-08-02",2.6258,2.6258,2.569,2.569,64575.0],["1990-08-03",2.5564,2.5564,2.4743,2.487,280679.0],["1990-08-06",2.4365,2.4617,2.4238,2.4617,252547.0],["1990-08-07",2.5122,2.5122,2.4807,2.4933,36444.0],["1990-08-08",2.4743,2.4996,2.4743,2.487,70969.0],["1990-08-09",2.4996,2.5248,2.487,2.5248,15345.0],["1990-08-10",2.5122,2.5122,2.4491,2.4807,445634.0],["1990-08-13",2.4807,2.5059,2.468,2.5059,122118.0],["1990-08-14",2.5185,2.5501,2.5185,2.5501,296663.0],["1990-08-15",2.5753,2.5753,2.569,2.5753,12148.0],["1990-08-16",2.5627,2.5627,2.5501,2.5501,101658.0],["1990-08-17",2.5375,2.5375,2.4996,2.5248,203956.0],["1990-08-20",2.5122,2.5122,2.4743,2.4807,253826.0],["1990-08-21",2.4238,2.4365,2.4112,2.4238,29411.0],["1990-08-22",2.4302,2.4302,2.4175,2.4302,14066.0],["1990-08-23",2.4049,2.4238,2.386,2.3986,331828.0],["1990-08-24",2.4302,2.4428,2.3797,2.4049,216104.0],["1990-08-27",2.4617,2.4743,2.4617,2.4743,120839.0],["1990-08-28",2.4743,2.4743,2.4743,2.4743,5754.0],["1990-08-29",2.487,2.487,2.4554,2.4743,140020.0],["1990-08-30",2.4617,2.468,2.4175,2.4175,39640.0],["1990-08-31",2.4049,2.4238,2.4049,2.4238,79920.0],["1990-09-04",2.4112,2.4112,2.3734,2.3734,20460.0],["1990-09-05",2.3607,2.4049,2.3607,2.4049,42198.0],["1990-09-06",2.4049,2.4049,2.3986,2.3986,19181.0],["1990-09-07",2.3986,2.3986,2.386,2.3923,10869.0],["1990-09-10",2.4049,2.4365,2.4049,2.4112,78002.0],["1990-09-11",2.4049,2.4175,2.4049,2.4175,10869.0],["1990-09-12",2.4049,2.4175,2.4049,2.4049,3197.0],["1990-09-13",2.4049,2.4302,2.4049,2.4302,231448.0],["1990-09-14",2.4175,2.4175,2.4049,2.4175,40280.0],["1990-09-17",2.4112,2.4112,2.3986,2.3986,15345.0],["1990-09-18",2.3734,2.3734,2.3544,2.3734,46673.0],["1990-09-19",2.3607,2.3607,2.3418,2.3418,609310.0],["1990-09-20",2.3229,2.3229,2.3102,2.3165,41558.0],["1990-09-21",2.2913,2.2913,2.2724,2.2913,63936.0],["1990-09-24",2.285,2.285,2.2597,2.285,351648.0],["1990-09-25",2.2913,2.3039,2.2787,2.2976,7672.0],["1990-09-26",2.2913,2.3102,2.285,2.3102,18541.0],["1990-09-27",2.3229,2.3229,2.2976,2.2976,39001.0],["1990-09-28",2.285,2.3481,2.285,2.3481,104855.0],["1990-10-01",2.3734,2.3923,2.3607,2.3797,49870.0],["1990-10-02",2.3923,2.4428,2.3923,2.4428,56903.0],["1990-10-03",2.4743,2.4933,2.4617,2.468,366993.0],["1990-10-04",2.4807,2.487,2.4617,2.468,82477.0],["1990-10-05",2.4554,2.5501,2.4428,2.5312,473126.0],["1990-10-08",2.588,2.5943,2.5501,2.5501,28771.0],["1990-10-09",2.5501,2.5564,2.5375,2.5375,102937.0],["1990-10-10",2.5248,2.5627,2.5248,2.5438,203316.0],["1990-10-11",2.5438,2.5438,2.5248,2.5438,82477.0],["1990-10-12",2.588,2.6006,2.5753,2.588,58182.0],["1990-10-15",2.5943,2.5943,2.5817,2.5943,78002.0],["1990-10-16",2.5817,2.5817,2.5501,2.569,27492.0],["1990-10-17",2.5501,2.5753,2.5501,2.5564,86314.0],["1990-10-18",2.569,2.5753,2.5627,2.5753,12148.0],["1990-10-19",2.6006,2.6006,2.588,2.6006,25574.0],["1990-10-22",2.5817,2.6132,2.5817,2.6132,25574.0],["1990-10-23",2.6195,2.6258,2.6069,2.6132,30689.0],["1990-10-24",2.6132,2.6448,2.6132,2.6448,24296.0],["1990-10-25",2.6574,2.6574,2.6385,2.6511,10230.0],["1990-10-26",2.6511,2.6511,2.6132,2.6132,13427.0],["1990-10-29",2.6258,2.6321,2.6132,2.6132,44116.0],["1990-10-30",2.588,2.6132,2.588,2.6132,76723.0],["1990-10-31",2.6511,2.6511,2.6006,2.6006,53067.0],["1990-11-01",2.6069,2.6069,2.5817,2.5943,11508.0],["1990-11-02",2.5817,2.5817,2.5564,2.5753,200120.0],["1990-11-05",2.5627,2.5817,2.5627,2.5753,24296.0],["1990-11-06",2.5817,2.588,2.5817,2.588,83117.0],["1990-11-07",2.5817,2.5817,2.5501,2.5501,14066.0],["1990-11-08",2.5122,2.5122,2.487,2.4996,289630.0],["1990-11-09",2.4996,2.4996,2.4617,2.4807,463536.0],["1990-11-12",2.4933,2.5248,2.4933,2.5248,223776.0],["1990-11-13",2.5122,2.5627,2.5122,2.5627,33247.0],["1990-11-14",2.5564,2.5817,2.5564,2.5817,77363.0],["1990-11-15",2.5753,2.5753,2.5627,2.5753,78641.0],["1990-11-16",2.588,2.5943,2.5501,2.5627,238481.0],["1990-11-19",2.5753,2.6258,2.5753,2.6258,14705.0],["1990-11-20",2.6385,2.6511,2.5817,2.5943,49870.0],["1990-11-21",2.6258,2.6258,2.6132,2.6258,82477.0],["1990-11-23",2.6385,2.6511,2.6385,2.6385,2557.0],["1990-11-26",2.615,2.615,2.5832,2.6086,62657.0],["1990-11-27",2.615,2.615,2.5895,2.615,28771.0],["1990-11-28",2.615,2.6214,2.5959,2.6214,176463.0],["1990-11-29",2.6341,2.6341,2.5959,2.6023,404076.0],["1990-11-30",2.6086,2.6468,2.6086,2.6468,187972.0],["1990-12-03",2.6404,2.6404,2.615,2.6341,156643.0],["1990-12-04",2.6214,2.6214,2.6086,2.615,74805.0],["1990-12-05",2.6277,2.6341,2.6214,2.6341,78002.0],["1990-12-06",2.6977,2.6977,2.6786,2.6913,66493.0],["1990-12-07",2.6913,2.7422,2.6913,2.7295,34525.0],["1990-12-10",2.7422,2.7422,2.7232,2.7295,138102.0],["1990-12-11",2.7422,2.7422,2.6977,2.7041,46673.0],["1990-12-12",2.7168,2.7486,2.7168,2.7486,31968.0],["1990-12-13",2.7486,2.7741,2.7486,2.7613,17902.0],["1990-12-14",2.7613,2.7613,2.7104,2.7422,27492.0],["1990-12-17",2.7295,2.7359,2.7104,2.7232,8312.0],["1990-12-18",2.7359,2.7613,2.7359,2.7613,37722.0],["1990-12-19",2.7613,2.7868,2.755,2.755,113806.0],["1990-12-20",2.7104,2.7168,2.7104,2.7168,88232.0],["1990-12-21",2.7041,2.7104,2.6913,2.6913,31968.0],["1990-12-24",2.6977,2.7104,2.6977,2.7104,2557.0],["1990-12-26",2.7232,2.7422,2.7232,2.7359,9590.0],["1990-12-27",2.6977,2.6977,2.6913,2.6977,25574.0],["1990-12-28",2.7104,2.7232,2.6977,2.7104,8312.0],["1990-12-31",2.6723,2.7104,2.6723,2.7104,37083.0],["1991-01-02",2.7041,2.7422,2.7041,2.7041,19820.0],["1991-01-03",2.6977,2.6977,2.6723,2.6723,42198.0],["1991-01-04",2.6723,2.6913,2.6723,2.6786,106773.0],["1991-01-07",2.6341,2.6341,2.5832,2.5832,47952.0],["1991-01-08",2.5832,2.6086,2.5768,2.5832,87592.0],["1991-01-09",2.6214,2.6786,2.6023,2.6023,90150.0],["1991-01-10",2.6023,2.6277,2.6023,2.6214,104855.0],["1991-01-11",2.6214,2.6214,2.5705,2.5832,58821.0],["1991-01-14",2.545,2.5705,2.545,2.5514,183496.0],["1991-01-15",2.5514,2.5641,2.5196,2.5323,141299.0],["1991-01-16",2.5259,2.5641,2.5196,2.5641,102937.0],["1991-01-17",2.685,2.685,2.6341,2.6595,75444.0],["1991-01-18",2.6723,2.7168,2.6532,2.7041,53706.0],["1991-01-21",2.6913,2.6977,2.6786,2.6913,86314.0],["1991-01-22",2.6786,2.7104,2.6786,2.7041,21099.0],["1991-01-23",2.685,2.7295,2.685,2.7295,196284.0],["1991-01-24",2.7359,2.7422,2.7232,2.7232,102298.0],["1991-01-25",2.7104,2.7104,2.6913,2.7041,12787.0],["1991-01-28",2.6913,2.6977,2.685,2.6913,88871.0],["1991-01-29",2.685,2.685,2.6468,2.6468,75444.0],["1991-01-30",2.6532,2.7041,2.6532,2.6723,1203276.0],["1991-01-31",2.6786,2.7168,2.6786,2.7104,81838.0],["1991-02-01",2.7168,2.7168,2.685,2.6977,279400.0],["1991-02-04",2.6913,2.6913,2.6723,2.6913,437322.0],["1991-02-05",2.6977,2.7041,2.6913,2.6977,248072.0],["1991-02-06",2.6977,2.7359,2.685,2.7359,351009.0],["1991-02-07",2.7486,2.7868,2.7486,2.7741,95265.0],["1991-02-08",2.7613,2.7995,2.755,2.7741,429011.0],["1991-02-11",2.8377,2.9077,2.8377,2.8886,390010.0],["1991-02-12",2.8759,2.8759,2.8504,2.8504,91428.0],["1991-02-13",2.8568,2.8822,2.8568,2.8822,196923.0],["1991-02-14",2.9077,2.9395,2.8949,2.8949,67133.0],["1991-02-15",2.9268,2.9268,2.9013,2.914,25574.0],["1991-02-19",2.914,2.9268,2.8949,2.8949,253187.0],["1991-02-20",2.9013,2.9077,2.8695,2.8759,828611.0],["1991-02-21",2.8822,2.8886,2.8377,2.8631,204595.0],["1991-02-22",2.825,2.8377,2.7995,2.8313,58821.0],["1991-02-25",2.844,2.844,2.7931,2.7931,33247.0],["1991-02-26",2.7804,2.7804,2.7359,2.7422,97183.0],["1991-02-27",2.7677,2.7741,2.7168,2.7359,1007631.0],["1991-02-28",2.7613,2.7804,2.7486,2.7613,290269.0],["1991-03-01",2.7232,2.7359,2.6977,2.7168,327992.0],["1991-03-04",2.7232,2.7359,2.7168,2.7232,111888.0],["1991-03-05",2.7486,2.825,2.7486,2.8059,94625.0],["1991-03-06",2.825,2.8504,2.7995,2.8377,219940.0],["1991-03-07",2.8631,2.8631,2.825,2.8313,44755.0],["1991-03-08",2.825,2.825,2.7868,2.8122,30689.0],["1991-03-11",2.7613,2.7741,2.7295,2.7295,138741.0],["1991-03-12",2.7613,2.7741,2.7359,2.7486,158561.0],["1991-03-13",2.7486,2.7804,2.7486,2.7804,42837.0],["1991-03-14",2.7995,2.844,2.7868,2.7868,118282.0],["1991-03-15",2.825,2.825,2.7804,2.7868,60739.0],["1991-03-18",2.7995,2.7995,2.7741,2.7741,73526.0],["1991-03-19",2.7232,2.7359,2.6977,2.7168,45395.0],["1991-03-20",2.7232,2.7295,2.6977,2.7104,139380.0],["1991-03-21",2.7359,2.7613,2.7295,2.7486,30050.0],["1991-03-22",2.7486,2.7486,2.7168,2.7359,27492.0],["1991-03-25",2.685,2.6977,2.6723,2.685,61379.0],["1991-03-26",2.6786,2.6913,2.6595,2.6786,85035.0],["1991-03-27",2.6786,2.7168,2.6786,2.6977,62657.0],["1991-03-28",2.7104,2.7232,2.7104,2.7168,70330.0],["1991-04-01",2.7168,2.7168,2.6913,2.6977,36444.0],["1991-04-02",2.7104,2.8059,2.7104,2.8059,314565.0],["1991-04-03",2.8059,2.8059,2.7741,2.7741,129790.0],["1991-04-04",2.7868,2.8059,2.7868,2.8059,430929.0],["1991-04-05",2.8186,2.8186,2.7868,2.7995,36444.0],["1991-04-08",2.7995,2.7995,2.7931,2.7995,23017.0],["1991-04-09",2.8122,2.8186,2.8059,2.8059,33886.0],["1991-04-10",2.825,2.8377,2.7868,2.7868,303057.0],["1991-04-11",2.8122,2.844,2.8122,2.8377,343336.0],["1991-04-12",2.8504,2.8631,2.8377,2.844,9590.0],["1991-04-15",2.8398,2.8658,2.8398,2.8658,91428.0],["1991-04-16",2.8398,2.8463,2.8074,2.8463,115724.0],["1991-04-17",2.8334,2.8334,2.7945,2.8139,379780.0],["1991-04-18",2.7815,2.8139,2.775,2.788,344615.0],["1991-04-19",2.7361,2.7491,2.7361,2.7426,40280.0],["1991-04-22",2.7231,2.7231,2.6907,2.7037,14066.0],["1991-04-23",2.7231,2.762,2.7037,2.7556,61379.0],["1991-04-24",2.6907,2.7037,2.6648,2.7037,92068.0],["1991-04-25",2.6713,2.6842,2.6648,2.6778,31329.0],["1991-04-26",2.6583,2.6583,2.6,2.6194,70330.0],["1991-04-29",2.6064,2.6194,2.5675,2.5675,99740.0],["1991-04-30",2.587,2.6453,2.587,2.6453,398321.0],["1991-05-01",2.6453,2.6972,2.6453,2.6842,92068.0],["1991-05-02",2.6713,2.6713,2.6194,2.6324,352287.0],["1991-05-03",2.6583,2.6583,2.6259,2.6259,60739.0],["1991-05-06",2.6129,2.6324,2.6129,2.6324,24296.0],["1991-05-07",2.6324,2.6648,2.6324,2.6453,47952.0],["1991-05-08",2.6259,2.6324,2.6194,2.6324,84396.0],["1991-05-09",2.6064,2.6324,2.6064,2.6324,102298.0],["1991-05-10",2.6453,2.6453,2.6129,2.6129,578621.0],["1991-05-13",2.6064,2.6259,2.574,2.6259,150889.0],["1991-05-14",2.6129,2.6129,2.5805,2.5805,982696.0],["1991-05-15",2.574,2.6194,2.574,2.6,140020.0],["1991-05-16",2.6259,2.6583,2.6259,2.6518,23656.0],["1991-05-17",2.6324,2.6324,2.5805,2.5805,51149.0],["1991-05-20",2.587,2.6129,2.5805,2.5935,31329.0],["1991-05-21",2.6064,2.6453,2.6064,2.6453,66493.0],["1991-05-22",2.6194,2.6324,2.6194,2.6324,65215.0],["1991-05-23",2.6194,2.6324,2.6129,2.6194,115724.0],["1991-05-24",2.6453,2.6453,2.6389,2.6389,103576.0],["1991-05-28",2.6453,2.6972,2.6389,2.6972,411748.0],["1991-05-29",2.7102,2.7426,2.7037,2.7361,378501.0],["1991-05-30",2.7231,2.7361,2.7167,2.7361,123396.0],["1991-05-31",2.7361,2.7491,2.7167,2.7296,81199.0],["1991-06-03",2.7231,2.7426,2.7102,2.7361,113806.0],["1991-06-04",2.7426,2.7426,2.7296,2.7426,14705.0],["1991-06-05",2.7556,2.7556,2.7167,2.7231,216104.0],["1991-06-06",2.6972,2.6972,2.6778,2.6907,126593.0],["1991-06-07",2.6648,2.6648,2.6194,2.6389,129151.0],["1991-06-10",2.6259,2.6259,2.5999,2.6064,119560.0],["1991-06-11",2.6064,2.6518,2.5999,2.6518,53706.0],["1991-06-12",2.5935,2.5935,2.5675,2.574,42198.0],["1991-06-13",2.5546,2.5675,2.5286,2.5481,145135.0],["1991-06-14",2.561,2.5805,2.5546,2.5805,43476.0],["1991-06-17",2.5351,2.5481,2.5286,2.5416,416223.0],["1991-06-18",2.5416,2.5416,2.5286,2.5351,18541.0],["1991-06-19",2.5416,2.5416,2.5286,2.5286,20460.0],["1991-06-20",2.5351,2.5481,2.5157,2.5157,140020.0],["1991-06-21",2.5221,2.5286,2.5157,2.5221,53706.0],["1991-06-24",2.5221,2.5416,2.5157,2.5416,122118.0],["1991-06-25",2.5546,2.561,2.5286,2.5286,72248.0],["1991-06-26",2.5416,2.5416,2.5157,2.5286,68412.0],["1991-06-27",2.5286,2.5416,2.5157,2.5286,36444.0],["1991-06-28",2.5157,2.5157,2.5092,2.5092,10869.0],["1991-07-01",2.4962,2.5481,2.4962,2.5221,56903.0],["1991-07-02",2.5157,2.5286,2.4962,2.5157,33886.0],["1991-07-03",2.5286,2.5416,2.5027,2.5027,130429.0],["1991-07-05",2.5157,2.5351,2.5157,2.5286,1174504.0],["1991-07-08",2.5286,2.5546,2.5286,2.5546,54346.0],["1991-07-09",2.561,2.587,2.561,2.587,26853.0],["1991-07-10",2.574,2.5805,2.561,2.574,145774.0],["1991-07-11",2.5546,2.5546,2.5221,2.5286,46673.0],["1991-07-12",2.4897,2.5546,2.4897,2.5416,783855.0],["1991-07-15",2.5546,2.5805,2.5546,2.5805,516603.0],["1991-07-16",2.561,2.5675,2.5481,2.561,392567.0],["1991-07-17",2.5481,2.5546,2.5416,2.5416,80559.0],["1991-07-18",2.5546,2.5805,2.5481,2.5805,33886.0],["1991-07-19",2.574,2.6389,2.574,2.6259,92068.0],["1991-07-22",2.6129,2.6324,2.6129,2.6324,79281.0],["1991-07-23",2.6389,2.6778,2.6324,2.6453,808151.0],["1991-07-24",2.6583,2.6713,2.6583,2.6648,50509.0],["1991-07-25",2.6583,2.6648,2.6453,2.6453,19820.0],["1991-07-26",2.6713,2.6842,2.6713,2.6713,297302.0],["1991-07-29",2.6778,2.6778,2.6713,2.6778,5754.0],["1991-07-30",2.6713,2.6842,2.6713,2.6842,10230.0],["1991-07-31",2.6713,2.6713,2.6324,2.6518,33247.0],["1991-08-01",2.6389,2.6453,2.6324,2.6453,99740.0],["1991-08-02",2.6778,2.6972,2.6778,2.6972,26853.0],["1991-08-05",2.6972,2.7167,2.6972,2.7037,278122.0],["1991-08-06",2.6907,2.7102,2.6907,2.7102,23017.0],["1991-08-07",2.7167,2.7231,2.7102,2.7231,63297.0],["1991-08-08",2.7102,2.7167,2.6972,2.7102,75444.0],["1991-08-09",2.6778,2.6842,2.6648,2.6713,80559.0],["1991-08-12",2.6583,2.6713,2.6324,2.6713,134266.0],["1991-08-13",2.6648,2.6648,2.6453,2.6453,114445.0],["1991-08-14",2.6389,2.6453,2.6324,2.6389,33247.0],["1991-08-15",2.6324,2.6453,2.6064,2.6064,148971.0],["1991-08-16",2.6129,2.6129,2.5805,2.5935,125954.0],["1991-08-19",2.4508,2.4897,2.4508,2.4703,76723.0],["1991-08-20",2.4832,2.4897,2.4768,2.4897,44755.0],["1991-08-21",2.5546,2.6389,2.5546,2.6389,48591.0],["1991-08-22",2.6778,2.6842,2.6648,2.6842,36444.0],["1991-08-23",2.6842,2.6842,2.6648,2.6713,24935.0],["1991-08-26",2.6648,2.6648,2.6129,2.6129,122757.0],["1991-08-27",2.6259,2.6324,2.5999,2.6064,269810.0],["1991-08-28",2.6194,2.6453,2.6194,2.6453,76084.0],["1991-08-29",2.6453,2.6518,2.6453,2.6453,74805.0],["1991-08-30",2.6453,2.6453,2.6194,2.6194,31329.0],["1991-09-03",2.6648,2.6972,2.6648,2.6972,95904.0],["1991-09-04",2.6972,2.7102,2.6972,2.6972,15984.0],["1991-09-05",2.6972,2.7037,2.6972,2.7037,4476.0],["1991-09-06",2.7037,2.7102,2.6907,2.7102,30689.0],["1991-09-09",2.7102,2.7361,2.7102,2.7296,113167.0],["1991-09-10",2.7491,2.7491,2.7361,2.7491,30689.0],["1991-09-11",2.762,2.762,2.7426,2.7491,9590.0],["1991-09-12",2.7361,2.762,2.7361,2.7491,92707.0],["1991-09-13",2.7491,2.7491,2.7361,2.7491,18541.0],["1991-09-16",2.7361,2.7361,2.7167,2.7167,62657.0],["1991-09-17",2.7231,2.7296,2.7231,2.7296,45395.0],["1991-09-18",2.7037,2.7037,2.6972,2.6972,495504.0],["1991-09-19",2.6972,2.7102,2.6972,2.7102,182218.0],["1991-09-20",2.6972,2.7167,2.6972,2.7037,32607.0],["1991-09-23",2.7037,2.7167,2.6972,2.6972,63936.0],["1991-09-24",2.7102,2.7296,2.7102,2.7296,30050.0],["1991-09-25",2.7426,2.7491,2.7167,2.7167,161758.0],["1991-09-26",2.7296,2.7556,2.7296,2.7491,34525.0],["1991-09-27",2.7491,2.788,2.7491,2.775,78641.0],["1991-09-30",2.8139,2.8398,2.7945,2.8398,49231.0],["1991-10-01",2.8593,2.8787,2.8593,2.8787,23656.0],["1991-10-02",2.8917,2.8917,2.8787,2.8787,109970.0],["1991-10-03",2.8658,2.8723,2.8528,2.8528,51149.0],["1991-10-04",2.8658,2.8658,2.8528,2.8528,125954.0],["1991-10-07",2.8398,2.8398,2.8204,2.8204,17263.0],["1991-10-08",2.8269,2.8398,2.775,2.7815,79920.0],["1991-10-09",2.7491,2.7556,2.7361,2.7556,205235.0],["1991-10-10",2.7556,2.762,2.7556,2.7556,4476.0],["1991-10-11",2.762,2.762,2.762,2.762,1918.0],["1991-10-14",2.7556,2.7685,2.7426,2.762,12787.0],["1991-10-15",2.7491,2.7556,2.7426,2.7556,180939.0],["1991-10-16",2.7685,2.7685,2.762,2.762,12787.0],["1991-10-17",2.775,2.8139,2.775,2.8009,15345.0],["1991-10-18",2.8139,2.8204,2.8074,2.8139,36444.0],["1991-10-21",2.8269,2.8398,2.8204,2.8204,23017.0],["1991-10-22",2.8528,2.8593,2.8463,2.8463,84396.0],["1991-10-23",2.8658,2.8723,2.8528,2.8658,130429.0],["1991-10-24",2.8528,2.8528,2.8139,2.8139,110609.0],["1991-10-25",2.8204,2.8204,2.8139,2.8204,120200.0],["1991-10-28",2.8398,2.8528,2.8334,2.8463,92068.0],["1991-10-29",2.8528,2.8723,2.8269,2.8593,61379.0],["1991-10-30",2.8787,2.8917,2.8723,2.8852,76723.0],["1991-10-31",2.8982,2.9047,2.8658,2.8723,63936.0],["1991-11-01",2.8723,2.9047,2.8723,2.8982,65854.0],["1991-11-04",2.9176,2.9241,2.9176,2.9176,34525.0],["1991-11-05",2.9241,2.9436,2.9241,2.9371,27492.0],["1991-11-06",2.9306,2.9436,2.9306,2.9436,8951.0],["1991-11-07",2.9501,2.989,2.9501,2.9695,68412.0],["1991-11-08",3.0668,3.0862,3.0344,3.0408,151528.0],["1991-11-11",3.0538,3.0862,3.0538,3.0862,58182.0],["1991-11-12",3.0862,3.1251,3.0862,3.1122,76723.0],["1991-11-13",3.1122,3.1251,3.0927,3.0927,19181.0],["1991-11-14",3.1122,3.1186,3.0992,3.1057,205235.0],["1991-11-15",3.0927,3.1186,3.0797,3.0797,116364.0],["1991-11-18",3.0797,3.1057,3.0797,3.0992,36444.0],["1991-11-19",3.0603,3.0603,2.989,2.989,232088.0],["1991-11-20",3.0538,3.0603,3.0538,3.0603,83117.0],["1991-11-21",3.0733,3.0733,3.0603,3.0733,26853.0],["1991-11-22",3.0992,3.1381,3.0992,3.1122,37722.0],["1991-11-25",3.1186,3.1316,3.1186,3.1316,30689.0],["1991-11-26",3.1511,3.1511,3.0992,3.1057,43476.0],["1991-11-27",3.0927,3.0927,3.0473,3.0603,25574.0],["1991-11-29",3.0423,3.0619,3.0292,3.0619,105494.0],["1991-12-02",3.0488,3.0814,3.0423,3.0814,138102.0],["1991-12-03",3.0684,3.0684,3.0553,3.0619,54985.0],["1991-12-04",3.0945,3.0945,3.0749,3.0814,100380.0],["1991-12-05",3.0814,3.0814,3.0684,3.0814,14066.0],["1991-12-06",3.0749,3.1337,3.0749,3.1206,118282.0],["1991-12-09",3.1206,3.1924,3.1206,3.1728,134266.0],["1991-12-10",3.1663,3.1794,3.1663,3.1794,39001.0],["1991-12-11",3.1794,3.1924,3.1794,3.1794,96543.0],["1991-12-12",3.2251,3.2642,3.2251,3.2642,54346.0],["1991-12-13",3.2642,3.2642,3.2316,3.2512,99740.0],["1991-12-16",3.2447,3.2708,3.2381,3.2447,99101.0],["1991-12-17",3.2577,3.2708,3.2447,3.2447,13427.0],["1991-12-18",3.2447,3.2577,3.2381,3.2447,14066.0],["1991-12-19",3.2447,3.2512,3.2447,3.2512,3197.0],["1991-12-20",3.2642,3.2904,3.2512,3.2904,14066.0],["1991-12-23",3.3034,3.3165,3.2904,3.3165,14705.0],["1991-12-24",3.3165,3.3426,3.3165,3.3295,11508.0],["1991-12-26",3.3165,3.3165,3.3034,3.3099,8312.0],["1991-12-27",3.2969,3.323,3.2969,3.3034,9590.0],["1991-12-30",3.2904,3.4209,3.2904,3.3948,35165.0],["1991-12-31",3.4797,3.4993,3.4797,3.4862,33886.0],["1992-01-02",3.5123,3.5123,3.4862,3.4927,60739.0],["1992-01-03",3.4862,3.4927,3.4536,3.4601,54346.0],["1992-01-06",3.4862,3.4993,3.4862,3.4862,38362.0],["1992-01-07",3.4732,3.4732,3.4601,3.4732,85035.0],["1992-01-08",3.447,3.4536,3.447,3.4536,28132.0],["1992-01-09",3.4666,3.4666,3.434,3.434,23017.0],["1992-01-10",3.4079,3.4079,3.3295,3.3361,53067.0],["1992-01-13",3.3491,3.3818,3.3491,3.3818,55624.0],["1992-01-14",3.3818,3.434,3.3818,3.4275,36444.0],["1992-01-15",3.4144,3.4144,3.4013,3.4079,8951.0],["1992-01-16",3.3948,3.4079,3.3491,3.3622,26214.0],["1992-01-17",3.3556,3.3883,3.3556,3.3818,27492.0],["1992-01-20",3.3687,3.3818,3.3687,3.3687,11508.0],["1992-01-21",3.3752,3.3818,3.3295,3.3295,31968.0],["1992-01-22",3.3491,3.3687,3.3491,3.3556,54985.0],["1992-01-23",3.3622,3.3622,3.3491,3.3491,12787.0],["1992-01-24",3.3491,3.3622,3.3295,3.3556,35804.0],["1992-01-27",3.3556,3.3818,3.3556,3.3752,19181.0],["1992-01-28",3.3818,3.3948,3.3622,3.3818,50509.0],["1992-01-29",3.4209,3.4601,3.4209,3.4209,35165.0],["1992-01-30",3.434,3.447,3.4275,3.434,19820.0],["1992-01-31",3.4405,3.447,3.4405,3.447,5115.0],["1992-02-03",3.4601,3.4993,3.4601,3.4862,38362.0],["1992-02-04",3.5058,3.5189,3.4666,3.4927,94625.0],["1992-02-05",3.4862,3.5123,3.4862,3.5123,10230.0],["1992-02-06",3.5123,3.5254,3.5058,3.5189,47313.0],["1992-02-07",3.5058,3.545,3.4927,3.4927,23017.0],["1992-02-10",3.4927,3.5123,3.4927,3.4927,9590.0],["1992-02-11",3.4927,3.4993,3.4862,3.4927,25574.0],["1992-02-12",3.4927,3.4927,3.4536,3.4536,36444.0],["1992-02-13",3.447,3.447,3.4275,3.4275,39001.0],["1992-02-14",3.4405,3.4601,3.4275,3.4601,14705.0],["1992-02-18",3.447,3.447,3.434,3.447,10869.0],["1992-02-19",3.4601,3.4993,3.447,3.4666,33886.0],["1992-02-20",3.4666,3.4797,3.4601,3.4601,40280.0],["1992-02-21",3.4927,3.4993,3.4732,3.4927,23656.0],["1992-02-24",3.5058,3.545,3.4927,3.545,24296.0],["1992-02-25",3.5515,3.5515,3.3948,3.4013,45395.0],["1992-02-26",3.3883,3.4405,3.3883,3.4209,97822.0],["1992-02-27",3.4209,3.4275,3.4013,3.4144,14705.0],["1992-02-28",3.4013,3.4601,3.3883,3.447,60739.0],["1992-03-02",3.434,3.434,3.3818,3.4079,31968.0],["1992-03-03",3.4079,3.4079,3.3948,3.3948,37722.0],["1992-03-04",3.4079,3.4079,3.3948,3.3948,8312.0],["1992-03-05",3.3818,3.3883,3.3622,3.3818,13427.0],["1992-03-06",3.3687,3.3883,3.3556,3.3752,16623.0],["1992-03-09",3.3687,3.4079,3.3687,3.4079,203316.0],["1992-03-10",3.4209,3.4274,3.4144,3.4209,42198.0],["1992-03-11",3.4079,3.4079,3.3426,3.3687,40280.0],["1992-03-12",3.3556,3.3556,3.323,3.323,21738.0],["1992-03-13",3.3099,3.3165,3.3034,3.3165,10869.0],["1992-03-16",3.2969,3.2969,3.2773,3.2773,10230.0],["1992-03-17",3.3034,3.3556,3.3034,3.3295,99740.0],["1992-03-18",3.3426,3.3687,3.3165,3.3687,11508.0],["1992-03-19",3.3426,3.3426,3.2904,3.2904,23017.0],["1992-03-20",3.2642,3.2642,3.2381,3.2512,14066.0],["1992-03-23",3.2773,3.3034,3.2642,3.2969,603556.0],["1992-03-24",3.3099,3.3165,3.2969,3.2969,214186.0],["1992-03-25",3.2969,3.3099,3.2838,3.3034,126593.0],["1992-03-26",3.2904,3.2904,3.2904,3.2904,20460.0],["1992-03-27",3.2838,3.2904,3.2642,3.2642,14066.0],["1992-03-30",3.2708,3.2708,3.2512,3.2642,8951.0],["1992-03-31",3.2642,3.2642,3.2316,3.2316,232727.0],["1992-04-01",3.2447,3.2512,3.2185,3.2316,19820.0],["1992-04-02",3.2512,3.2577,3.2512,3.2577,76084.0],["1992-04-03",3.2642,3.2708,3.2577,3.2577,26853.0],["1992-04-06",3.2708,3.3034,3.2708,3.2904,14705.0],["1992-04-07",3.3165,3.3295,3.3034,3.3165,7672.0],["1992-04-08",3.323,3.3295,3.3099,3.3099,11508.0],["1992-04-09",3.2969,3.3426,3.2904,3.3426,26214.0],["1992-04-10",3.345,3.3716,3.345,3.3716,64575.0],["1992-04-13",3.3716,3.3716,3.3583,3.3583,2557.0],["1992-04-14",3.3716,3.3916,3.3716,3.3916,37083.0],["1992-04-15",3.405,3.4249,3.405,3.4249,25574.0],["1992-04-16",3.4249,3.4383,3.4116,3.4316,43476.0],["1992-04-20",3.4183,3.4183,3.3983,3.3983,1918.0],["1992-04-21",3.3983,3.4383,3.3983,3.4383,157283.0],["1992-04-22",3.4249,3.4449,3.4249,3.4383,15984.0],["1992-04-23",3.4383,3.4449,3.4383,3.4449,52428.0],["1992-04-24",3.4449,3.4916,3.4449,3.4516,54985.0],["1992-04-27",3.4649,3.4782,3.4516,3.4782,40280.0],["1992-04-28",3.4649,3.4782,3.4449,3.4782,371468.0],["1992-04-29",3.4649,3.4649,3.4316,3.4516,99740.0],["1992-04-30",3.4649,3.4782,3.4649,3.4649,51788.0],["1992-05-01",3.4782,3.4782,3.4449,3.4583,176463.0],["1992-05-04",3.4716,3.4782,3.4383,3.4649,20460.0],["1992-05-05",3.4516,3.4849,3.4516,3.4782,174545.0],["1992-05-06",3.4916,3.5449,3.4849,3.5316,20460.0],["1992-05-07",3.5316,3.5582,3.5316,3.5582,17902.0],["1992-05-08",3.5915,3.6182,3.5915,3.6182,97183.0],["1992-05-11",3.6248,3.6915,3.6248,3.6915,12787.0],["1992-05-12",3.6915,3.6915,3.6648,3.6648,12148.0],["1992-05-13",3.6781,3.6781,3.6515,3.6515,5115.0],["1992-05-14",3.6515,3.6515,3.6248,3.6248,79281.0],["1992-05-15",3.6382,3.6448,3.5649,3.6049,138102.0],["1992-05-18",3.6182,3.6248,3.6115,3.6182,10869.0],["1992-05-19",3.6315,3.6382,3.5849,3.5915,141299.0],["1992-05-20",3.5849,3.5915,3.5449,3.5582,31329.0],["1992-05-21",3.5449,3.5649,3.5449,3.5582,21099.0],["1992-05-22",3.5382,3.5515,3.5382,3.5382,15984.0],["1992-05-26",3.5249,3.5582,3.5249,3.5449,7033.0],["1992-05-27",3.5049,3.5182,3.4916,3.4982,26853.0],["1992-05-28",3.4982,3.5249,3.4916,3.5182,64575.0],["1992-05-29",3.5049,3.5582,3.5049,3.5515,17263.0],["1992-06-01",3.5382,3.5449,3.5316,3.5449,12787.0],["1992-06-02",3.5582,3.5649,3.5449,3.5649,3836.0],["1992-06-03",3.5449,3.5582,3.5382,3.5582,12787.0],["1992-06-04",3.5449,3.5582,3.5382,3.5582,47952.0],["1992-06-05",3.5849,3.6115,3.5849,3.6049,12787.0],["1992-06-08",3.5915,3.6048,3.5849,3.5849,9590.0],["1992-06-09",3.5915,3.6048,3.5849,3.5849,10230.0],["1992-06-10",3.6115,3.6115,3.5982,3.5982,57542.0],["1992-06-11",3.6115,3.6248,3.6115,3.6115,166234.0],["1992-06-12",3.6448,3.6448,3.6315,3.6315,10869.0],["1992-06-15",3.6382,3.6515,3.6382,3.6382,14705.0],["1992-06-16",3.6848,3.6915,3.6848,3.6915,28771.0],["1992-06-17",3.6848,3.7115,3.6848,3.7048,48591.0],["1992-06-18",3.6981,3.7248,3.6981,3.6981,85035.0],["1992-06-19",3.7514,3.7514,3.7248,3.7248,222497.0],["1992-06-22",3.7115,3.7115,3.6915,3.6915,62018.0],["1992-06-23",3.7048,3.7115,3.6981,3.7048,12148.0],["1992-06-24",3.7181,3.7581,3.7181,3.7514,147053.0],["1992-06-25",3.7914,3.8047,3.7914,3.7914,30050.0],["1992-06-26",3.7914,3.7914,3.7714,3.7714,12148.0],["1992-06-29",3.7914,3.8181,3.7914,3.7981,17263.0],["1992-06-30",3.8114,3.8181,3.7981,3.7981,44116.0],["1992-07-01",3.7848,3.8047,3.7315,3.7514,56903.0],["1992-07-02",3.7714,3.7981,3.7581,3.7981,62018.0],["1992-07-06",3.7981,3.8047,3.7848,3.7981,54346.0],["1992-07-07",3.8181,3.8181,3.8114,3.8181,49231.0],["1992-07-08",3.8181,3.8181,3.8114,3.8181,7672.0],["1992-07-09",3.8114,3.8181,3.8047,3.8181,31329.0],["1992-07-10",3.8181,3.8314,3.7914,3.7981,78002.0],["1992-07-13",3.8114,3.8314,3.8114,3.8247,22378.0],["1992-07-14",3.8114,3.8381,3.8114,3.8381,251908.0],["1992-07-15",3.8514,3.8514,3.8447,3.8447,8951.0],["1992-07-16",3.898,3.9114,3.8914,3.9114,61379.0],["1992-07-17",3.938,3.938,3.9114,3.9114,112527.0],["1992-07-20",3.8914,3.8914,3.8381,3.8381,10230.0],["1992-07-21",3.8181,3.8381,3.8181,3.8247,167512.0],["1992-07-22",3.8047,3.8114,3.7981,3.7981,26214.0],["1992-07-23",3.8114,3.8114,3.7981,3.7981,69051.0],["1992-07-24",3.8047,3.8047,3.7115,3.7115,118282.0],["1992-07-27",3.7315,3.7581,3.7115,3.7181,166234.0],["1992-07-28",3.7315,3.7848,3.7315,3.7781,104216.0],["1992-07-29",3.8047,3.8314,3.8047,3.8247,74805.0],["1992-07-30",3.8114,3.8181,3.8047,3.8181,11508.0],["1992-07-31",3.8314,3.8314,3.8181,3.8247,14705.0],["1992-08-03",3.8447,3.9047,3.8447,3.8914,10230.0],["1992-08-04",3.8914,3.8914,3.8581,3.8581,7033.0],["1992-08-05",3.8447,3.8514,3.8447,3.8514,12787.0],["1992-08-06",3.8247,3.8447,3.8247,3.8247,19820.0],["1992-08-07",3.8647,3.8847,3.8647,3.8714,119560.0],["1992-08-10",3.8847,3.9047,3.8847,3.898,235924.0],["1992-08-11",3.8647,3.8714,3.8381,3.8447,113806.0],["1992-08-12",3.8381,3.8381,3.7981,3.7981,63297.0],["1992-08-13",3.8047,3.8047,3.7981,3.7981,70969.0],["1992-08-14",3.8247,3.8381,3.8181,3.8181,23017.0],["1992-08-17",3.8381,3.8847,3.8381,3.878,28132.0],["1992-08-18",3.8447,3.8447,3.8447,3.8447,81838.0],["1992-08-19",3.8314,3.8514,3.8314,3.8514,39001.0],["1992-08-20",3.8714,3.878,3.8714,3.878,10230.0],["1992-08-21",3.878,3.8914,3.878,3.878,93347.0],["1992-08-24",3.8914,3.938,3.8914,3.918,1226932.0],["1992-08-25",3.878,3.878,3.8647,3.8647,54985.0],["1992-08-26",3.8581,3.8647,3.8581,3.8647,187972.0],["1992-08-27",3.878,3.9314,3.878,3.9047,220579.0],["1992-08-28",3.9047,3.9047,3.9047,3.9047,639.0],["1992-08-31",3.9047,3.9247,3.9047,3.9247,10230.0],["1992-09-01",3.9114,3.9114,3.898,3.898,6394.0],["1992-09-02",3.938,3.9513,3.9314,3.9513,7033.0],["1992-09-03",3.9647,3.978,3.958,3.9713,10230.0],["1992-09-04",3.9447,3.958,3.9447,3.9447,15984.0],["1992-09-08",3.938,3.938,3.9114,3.918,18541.0],["1992-09-09",3.9047,3.9114,3.898,3.898,21738.0],["1992-09-10",3.8847,3.9313,3.8847,3.9313,11508.0],["1992-09-11",3.9314,3.9314,3.878,3.878,139380.0],["1992-09-14",3.8914,3.8914,3.8847,3.8914,69690.0],["1992-09-15",3.878,3.8914,3.8314,3.8514,211628.0],["1992-09-16",3.8381,3.8381,3.7781,3.7848,21099.0],["1992-09-17",3.7914,3.8714,3.7914,3.8714,44755.0],["1992-09-18",3.8847,3.9247,3.8847,3.9247,12148.0],["1992-09-21",3.9114,3.9114,3.8381,3.8514,110609.0],["1992-09-22",3.8514,3.8514,3.8381,3.8381,43476.0],["1992-09-23",3.8114,3.8114,3.7981,3.7981,53067.0],["1992-09-24",3.8114,3.8114,3.8114,3.8114,639.0],["1992-09-25",3.8247,3.8247,3.8114,3.8181,14705.0],["1992-09-28",3.8914,3.898,3.878,3.8914,37083.0],["1992-09-29",3.958,4.0113,3.958,4.0113,26214.0],["1992-09-30",3.998,3.998,3.9647,3.9647,33886.0],["1992-10-01",3.9513,3.9513,3.9114,3.9313,42837.0],["1992-10-02",3.9447,3.9447,3.9047,3.9313,28771.0],["1992-10-05",3.918,3.9247,3.898,3.9114,17263.0],["1992-10-06",3.898,3.898,3.878,3.878,6394.0],["1992-10-07",3.8647,3.8647,3.8314,3.8514,11508.0],["1992-10-08",3.7714,3.7714,3.7315,3.7381,26214.0],["1992-10-09",3.7181,3.7181,3.6715,3.6715,39001.0],["1992-10-12",3.7048,3.7181,3.7048,3.7181,5754.0],["1992-10-13",3.7181,3.7714,3.7181,3.7714,11508.0],["1992-10-14",3.7848,3.7981,3.7848,3.7848,13427.0],["1992-10-15",3.7981,3.7981,3.7381,3.7381,8951.0],["1992-10-16",3.7315,3.7315,3.7248,3.7248,2557.0],["1992-10-19",3.7115,3.7381,3.7115,3.7381,7033.0],["1992-10-20",3.7514,3.7514,3.7315,3.7315,6394.0],["1992-10-21",3.7514,3.7848,3.7514,3.7848,21099.0],["1992-10-22",3.7848,3.7848,3.7848,3.7848,0.0],["1992-10-23",3.7714,3.7714,3.7381,3.7381,6394.0],["1992-10-26",3.7315,3.7315,3.7115,3.7248,7033.0],["1992-10-27",3.7115,3.7115,3.7115,3.7115,3197.0],["1992-10-28",3.7248,3.7248,3.6981,3.6981,5754.0],["1992-10-29",3.7115,3.7115,3.6848,3.6848,23017.0],["1992-10-30",3.6781,3.6781,3.6582,3.6582,2557.0],["1992-11-02",3.6248,3.6248,3.6048,3.6182,11508.0],["1992-11-03",3.5849,3.6248,3.5849,3.6182,12148.0],["1992-11-04",3.6515,3.6515,3.6382,3.6382,5754.0],["1992-11-05",3.6248,3.6248,3.5849,3.5982,25574.0],["1992-11-06",3.5849,3.5849,3.4916,3.4916,23656.0],["1992-11-09",3.5049,3.5382,3.4516,3.4516,34525.0],["1992-11-10",3.4383,3.4782,3.4383,3.4583,50509.0],["1992-11-11",3.4649,3.4782,3.4649,3.4716,3197.0],["1992-11-12",3.4782,3.5449,3.4782,3.5449,32607.0],["1992-11-13",3.5715,3.5715,3.5249,3.5249,9590.0],["1992-11-16",3.4916,3.4916,3.4383,3.4383,35804.0],["1992-11-17",3.4516,3.4649,3.4383,3.4516,11508.0],["1992-11-18",3.4383,3.4516,3.4383,3.4383,4476.0],["1992-11-19",3.4545,3.5014,3.4478,3.488,11508.0],["1992-11-20",3.5014,3.5148,3.5014,3.5014,3836.0],["1992-11-23",3.488,3.488,3.4343,3.4478,10869.0],["1992-11-24",3.374,3.4075,3.374,3.4075,37083.0],["1992-11-25",3.3539,3.3941,3.3539,3.3941,39001.0],["1992-11-27",3.4075,3.4411,3.4075,3.4411,7033.0],["1992-11-30",3.4545,3.4545,3.4545,3.4545,35804.0],["1992-12-01",3.4813,3.5283,3.4813,3.5283,46034.0],["1992-12-02",3.5417,3.5618,3.5283,3.535,18541.0],["1992-12-03",3.5752,3.5752,3.5484,3.5551,19181.0],["1992-12-04",3.5551,3.5551,3.5148,3.5148,15984.0],["1992-12-07",3.5417,3.5953,3.5283,3.5551,65854.0],["1992-12-08",3.602,3.6222,3.602,3.6087,49231.0],["1992-12-09",3.6087,3.6087,3.6087,3.6087,0.0],["1992-12-10",3.5819,3.5819,3.5551,3.5551,13427.0],["1992-12-11",3.5417,3.5417,3.5417,3.5417,1279.0],["1992-12-14",3.5417,3.5551,3.5417,3.5417,5754.0],["1992-12-15",3.5551,3.5752,3.5551,3.5618,10230.0],["1992-12-16",3.5886,3.5886,3.5886,3.5886,3836.0],["1992-12-17",3.602,3.6289,3.602,3.6289,3197.0],["1992-12-18",3.6423,3.649,3.6423,3.649,1918.0],["1992-12-21",3.6356,3.6557,3.6222,3.6423,15984.0],["1992-12-22",3.6289,3.6289,3.602,3.6155,9590.0],["1992-12-23",3.6289,3.6624,3.6222,3.649,14066.0],["1992-12-24",3.6356,3.649,3.6289,3.6289,1918.0],["1992-12-28",3.6087,3.6155,3.6087,3.6087,10869.0],["1992-12-29",3.6087,3.6289,3.5886,3.6155,67133.0],["1992-12-30",3.6289,3.6356,3.6087,3.6087,7033.0],["1992-12-31",3.5953,3.6222,3.5953,3.6222,3836.0],["1993-01-04",3.6087,3.6087,3.5953,3.6087,6394.0],["1993-01-05",3.5953,3.6087,3.5953,3.6087,1279.0],["1993-01-06",3.5953,3.5953,3.5752,3.5886,11508.0],["1993-01-07",3.5752,3.5752,3.5618,3.5618,3836.0],["1993-01-08",3.5417,3.5685,3.5417,3.5551,202677.0],["1993-01-11",3.5551,3.5551,3.535,3.535,36444.0],["1993-01-12",3.5148,3.5148,3.4612,3.4746,14705.0],["1993-01-13",3.4612,3.488,3.4612,3.488,78641.0],["1993-01-14",3.5014,3.5014,3.5014,3.5014,639.0],["1993-01-15",3.5081,3.5215,3.5081,3.5215,10230.0],["1993-01-18",3.5484,3.5752,3.5484,3.5752,3836.0],["1993-01-19",3.5953,3.5953,3.5819,3.5819,20460.0],["1993-01-20",3.5953,3.6289,3.5953,3.5953,54346.0],["1993-01-21",3.5953,3.5953,3.5819,3.5819,1279.0],["1993-01-22",3.5819,3.6222,3.5819,3.6155,12148.0],["1993-01-25",3.6758,3.7027,3.6758,3.6892,4476.0],["1993-01-26",3.6892,3.7027,3.6892,3.696,12148.0],["1993-01-27",3.6758,3.6758,3.6155,3.6155,42198.0],["1993-01-28",3.6289,3.6289,3.6222,3.6222,3197.0],["1993-01-29",3.5953,3.5953,3.5417,3.5484,74805.0],["1993-02-01",3.5685,3.5685,3.5551,3.5551,3197.0],["1993-02-02",3.5417,3.5685,3.5216,3.5685,35804.0],["1993-02-03",3.5685,3.5685,3.488,3.5551,92068.0],["1993-02-04",3.5417,3.5618,3.5417,3.5618,11508.0],["1993-02-05",3.5417,3.5819,3.5417,3.5551,43476.0],["1993-02-08",3.5685,3.5819,3.5551,3.5551,67772.0],["1993-02-09",3.5551,3.5551,3.5417,3.5417,1279.0],["1993-02-10",3.5283,3.5283,3.5283,3.5283,1279.0],["1993-02-11",3.5283,3.5283,3.488,3.5014,45395.0],["1993-02-12",3.5148,3.5283,3.488,3.488,81838.0],["1993-02-16",3.5216,3.535,3.5216,3.535,28132.0],["1993-02-17",3.5484,3.5484,3.535,3.535,4476.0],["1993-02-18",3.5216,3.5953,3.5216,3.5752,21738.0],["1993-02-19",3.5685,3.5819,3.5685,3.5819,28132.0],["1993-02-22",3.5819,3.5819,3.5685,3.5685,2557.0],["1993-02-23",3.6087,3.6356,3.6087,3.6222,17263.0],["1993-02-24",3.6624,3.6825,3.6557,3.6691,232088.0],["1993-02-25",3.6825,3.6825,3.6758,3.6825,3836.0],["1993-02-26",3.6892,3.7429,3.6758,3.6758,28771.0],["1993-03-01",3.7832,3.7832,3.7832,3.7832,30689.0],["1993-03-02",3.763,3.763,3.763,3.763,4476.0],["1993-03-03",3.7563,3.7697,3.7563,3.7697,1918.0],["1993-03-04",3.7563,3.7697,3.7563,3.7697,2557.0],["1993-03-05",3.763,3.763,3.763,3.763,1918.0],["1993-03-08",3.7899,3.8435,3.7899,3.8368,10230.0],["1993-03-09",3.8435,3.8569,3.8167,3.8167,8951.0],["1993-03-10",3.8301,3.8368,3.8301,3.8368,1279.0],["1993-03-11",3.8368,3.8368,3.8234,3.8234,2557.0],["1993-03-12",3.8167,3.8167,3.7832,3.7832,3836.0],["1993-03-15",3.7832,3.7832,3.7832,3.7832,7033.0],["1993-03-16",3.81,3.81,3.7764,3.7764,3197.0],["1993-03-17",3.7899,3.7899,3.7563,3.7563,5115.0],["1993-03-18",3.7832,3.81,3.7832,3.81,8951.0],["1993-03-19",3.8704,3.8771,3.8704,3.8771,5754.0],["1993-03-22",3.8636,3.8636,3.8368,3.8368,3836.0],["1993-03-23",3.8502,3.8502,3.8234,3.8234,3836.0],["1993-03-24",3.81,3.81,3.7966,3.7966,3197.0],["1993-03-25",3.7832,3.7832,3.7697,3.7697,7672.0],["1993-03-26",3.7697,3.7831,3.7563,3.7563,8312.0],["1993-03-29",3.7832,3.7966,3.7832,3.7966,18541.0],["1993-03-30",3.7832,3.7832,3.7697,3.7697,3197.0],["1993-03-31",3.8033,3.8838,3.8033,3.8838,68412.0],["1993-04-01",3.8771,3.8771,3.8771,3.8771,1279.0],["1993-04-02",3.9307,3.9307,3.9039,3.9039,14705.0],["1993-04-05",3.8636,3.8636,3.8368,3.8368,46673.0],["1993-04-06",3.7966,3.7966,3.7832,3.7832,1279.0],["1993-04-07",3.7832,3.7832,3.7295,3.7295,47952.0],["1993-04-08",3.739,3.739,3.698,3.698,8312.0],["1993-04-12",3.7117,3.739,3.7117,3.739,5754.0],["1993-04-13",3.8004,3.8004,3.7867,3.7867,3197.0],["1993-04-14",3.814,3.8277,3.8072,3.8072,3197.0],["1993-04-15",3.8072,3.8345,3.8072,3.8345,5115.0],["1993-04-16",3.7663,3.7663,3.7663,3.7663,4476.0],["1993-04-19",3.7663,3.7731,3.739,3.7526,21099.0],["1993-04-20",3.7799,3.7867,3.7799,3.7867,19181.0],["1993-04-21",3.8072,3.8072,3.7799,3.7799,12148.0],["1993-04-22",3.7663,3.7799,3.7595,3.7595,4476.0],["1993-04-23",3.7595,3.7595,3.7595,3.7595,3836.0],["1993-04-26",3.7936,3.814,3.7936,3.814,30689.0],["1993-04-27",3.8072,3.8072,3.7867,3.7867,3197.0],["1993-04-28",3.7526,3.7526,3.739,3.739,3836.0],["1993-04-29",3.7117,3.7117,3.698,3.698,8312.0],["1993-04-30",3.698,3.698,3.6844,3.6844,3197.0],["1993-05-03",3.7117,3.7185,3.698,3.698,7033.0],["1993-05-04",3.7253,3.7799,3.7253,3.7663,26214.0],["1993-05-05",3.7799,3.7799,3.7117,3.7117,8951.0],["1993-05-06",3.7117,3.7526,3.7117,3.739,5115.0],["1993-05-07",3.7253,3.7253,3.7117,3.7117,2557.0],["1993-05-10",3.7185,3.739,3.7185,3.7185,5754.0],["1993-05-11",3.739,3.739,3.739,3.739,639.0],["1993-05-12",3.7117,3.7253,3.7117,3.7253,3836.0],["1993-05-13",3.698,3.698,3.698,3.698,6394.0],["1993-05-14",3.6298,3.6298,3.6025,3.6162,8951.0],["1993-05-17",3.5889,3.5889,3.5479,3.5479,23656.0],["1993-05-18",3.4934,3.4934,3.4524,3.4865,22378.0],["1993-05-19",3.4592,3.4797,3.4592,3.4797,12148.0],["1993-05-20",3.432,3.432,3.3705,3.3978,54985.0],["1993-05-21",3.391,3.4388,3.391,3.4388,28132.0],["1993-05-24",3.4251,3.4388,3.4047,3.4388,53067.0],["1993-05-25",3.4661,3.4661,3.4661,3.4661,1918.0],["1993-05-26",3.4934,3.4934,3.4661,3.4661,12787.0],["1993-05-27",3.4865,3.4865,3.4797,3.4797,2557.0],["1993-05-28",3.4865,3.4865,3.4797,3.4797,1918.0],["1993-06-01",3.4592,3.507,3.4592,3.507,7672.0],["1993-06-02",3.4934,3.4934,3.4934,3.4934,1279.0],["1993-06-03",3.4934,3.4934,3.4934,3.4934,3197.0],["1993-06-04",3.4661,3.4661,3.4251,3.4251,7672.0],["1993-06-07",3.4251,3.4251,3.4251,3.4251,1279.0],["1993-06-08",3.4388,3.4388,3.3978,3.4183,17263.0],["1993-06-09",3.432,3.507,3.4251,3.507,30689.0],["1993-06-10",3.4934,3.4934,3.4934,3.4934,639.0],["1993-06-11",3.4934,3.507,3.4934,3.4934,7672.0],["1993-06-14",3.5343,3.5343,3.5207,3.5207,6394.0],["1993-06-15",3.5343,3.5343,3.5343,3.5343,8312.0],["1993-06-16",3.4797,3.4865,3.4661,3.4661,11508.0],["1993-06-17",3.4661,3.4661,3.4183,3.4183,14066.0],["1993-06-18",3.432,3.432,3.4251,3.4251,1918.0],["1993-06-21",3.4251,3.4251,3.4251,3.4251,1279.0],["1993-06-22",3.4388,3.4388,3.4388,3.4388,1279.0],["1993-06-23",3.4388,3.4388,3.3842,3.3842,32607.0],["1993-06-24",3.3842,3.3842,3.3842,3.3842,0.0],["1993-06-25",3.3705,3.3705,3.3501,3.3501,3197.0],["1993-06-28",3.3637,3.4115,3.3569,3.391,12148.0],["1993-06-29",3.391,3.391,3.3433,3.3433,17902.0],["1993-06-30",3.3774,3.3978,3.3774,3.3774,222497.0],["1993-07-01",3.3842,3.391,3.3637,3.3705,23656.0],["1993-07-02",3.3569,3.3705,3.316,3.316,17263.0],["1993-07-06",3.3023,3.3023,3.3023,3.3023,6394.0],["1993-07-07",3.316,3.3433,3.3023,3.316,80559.0],["1993-07-08",3.3023,3.3228,3.2818,3.316,71608.0],["1993-07-09",3.316,3.316,3.2887,3.2887,14066.0],["1993-07-12",3.275,3.275,3.2477,3.2477,23656.0],["1993-07-13",3.2341,3.2409,3.1931,3.1931,10230.0],["1993-07-14",3.1522,3.1522,3.1317,3.1522,40919.0],["1993-07-15",3.1386,3.1522,3.1386,3.1386,20460.0],["1993-07-16",3.1249,3.1386,3.1113,3.1113,17902.0],["1993-07-19",3.1113,3.1522,3.1113,3.1522,6394.0],["1993-07-20",3.1386,3.1522,3.0976,3.1249,6394.0],["1993-07-21",3.1113,3.1181,3.1113,3.1181,39001.0],["1993-07-22",3.1317,3.1863,3.1317,3.1659,10869.0],["1993-07-23",3.1386,3.1386,3.1113,3.1113,53706.0],["1993-07-26",3.1181,3.1522,3.1181,3.1522,10230.0],["1993-07-27",3.159,3.159,3.1522,3.1522,1279.0],["1993-07-28",3.1522,3.1795,3.1249,3.1249,23017.0],["1993-07-29",3.1386,3.1727,3.1386,3.159,6394.0],["1993-07-30",3.159,3.159,3.1317,3.1454,10869.0],["1993-08-02",3.1659,3.2273,3.1659,3.2273,24296.0],["1993-08-03",3.2136,3.2409,3.2136,3.2341,7033.0],["1993-08-04",3.2068,3.2068,3.1795,3.1795,8312.0],["1993-08-05",3.1386,3.1386,3.1113,3.1113,34525.0],["1993-08-06",3.1113,3.1113,3.1113,3.1113,8312.0],["1993-08-09",3.1386,3.1522,3.1249,3.1249,15345.0],["1993-08-10",3.1454,3.1454,3.0703,3.0703,49231.0],["1993-08-11",3.0703,3.0976,3.0567,3.0772,5115.0],["1993-08-12",3.1045,3.1249,3.1045,3.1113,4476.0],["1993-08-13",3.1454,3.159,3.1454,3.159,1918.0],["1993-08-16",3.1795,3.2409,3.1795,3.2409,15345.0],["1993-08-17",3.2887,3.3433,3.2887,3.3296,14066.0],["1993-08-18",3.3842,3.4797,3.3842,3.4661,99740.0],["1993-08-19",3.4661,3.4661,3.4388,3.4388,14705.0],["1993-08-20",3.4388,3.4729,3.4388,3.4729,15345.0],["1993-08-23",3.4729,3.4729,3.4524,3.4661,16623.0],["1993-08-24",3.4797,3.4865,3.4797,3.4865,1279.0],["1993-08-25",3.4661,3.4661,3.4661,3.4661,2557.0],["1993-08-26",3.4865,3.4865,3.4797,3.4797,1918.0],["1993-08-27",3.4865,3.5343,3.4865,3.5002,17902.0],["1993-08-30",3.5138,3.5207,3.4797,3.4934,28771.0],["1993-08-31",3.5479,3.5479,3.5343,3.5343,3197.0],["1993-09-01",3.5548,3.5616,3.5479,3.5479,8312.0],["1993-09-02",3.5479,3.5479,3.5479,3.5479,1918.0],["1993-09-03",3.5479,3.5752,3.5479,3.5548,3197.0],["1993-09-07",3.5411,3.5479,3.5275,3.5479,10869.0],["1993-09-08",3.5479,3.5616,3.5479,3.5616,21099.0],["1993-09-09",3.5752,3.5752,3.5616,3.5684,18541.0],["1993-09-10",3.5821,3.5821,3.5821,3.5821,2557.0],["1993-09-13",3.5821,3.5821,3.5548,3.5548,6394.0],["1993-09-14",3.5411,3.5411,3.5275,3.5275,15984.0],["1993-09-15",3.5207,3.5207,3.4934,3.5138,18541.0],["1993-09-16",3.5207,3.5207,3.4524,3.4797,17263.0],["1993-09-17",3.507,3.5207,3.5002,3.5002,98461.0],["1993-09-20",3.5207,3.5684,3.5207,3.5411,11508.0],["1993-09-21",3.5479,3.5479,3.4934,3.4934,8312.0],["1993-09-22",3.5479,3.5479,3.5479,3.5479,6394.0],["1993-09-23",3.5479,3.5479,3.5479,3.5479,3197.0],["1993-09-24",3.5207,3.5207,3.4934,3.4934,5754.0],["1993-09-27",3.5207,3.5479,3.5207,3.5343,36444.0],["1993-09-28",3.5207,3.5275,3.5207,3.5207,50509.0],["1993-09-29",3.5343,3.5343,3.5343,3.5343,1918.0],["1993-09-30",3.5138,3.5138,3.4524,3.4524,28771.0],["1993-10-01",3.4251,3.4524,3.4251,3.4524,120839.0],["1993-10-04",3.4592,3.4797,3.4592,3.4797,2557.0],["1993-10-05",3.5138,3.5275,3.5138,3.5207,6394.0],["1993-10-06",3.5138,3.5479,3.5138,3.5411,62018.0],["1993-10-07",3.5411,3.5411,3.5411,3.5411,0.0],["1993-10-08",3.5616,3.5752,3.5616,3.5752,2557.0],["1993-10-11",3.5752,3.5752,3.5752,3.5752,6394.0],["1993-10-12",3.5684,3.5821,3.5684,3.5821,35165.0],["1993-10-13",3.6094,3.6094,3.6094,3.6094,5115.0],["1993-10-14",3.6503,3.6503,3.6503,3.6503,639.0],["1993-10-15",3.6503,3.6844,3.6503,3.6844,27492.0],["1993-10-18",3.6708,3.7117,3.6708,3.6708,47313.0],["1993-10-19",3.6844,3.6844,3.6571,3.6639,69051.0],["1993-10-20",3.6776,3.6776,3.6571,3.6776,13427.0],["1993-10-21",3.7117,3.7663,3.7117,3.7458,30050.0],["1993-10-22",3.7458,3.7458,3.7049,3.7049,11508.0],["1993-10-25",3.7117,3.7117,3.7117,3.7117,3836.0],["1993-10-26",3.698,3.698,3.6912,3.6912,1918.0],["1993-10-27",3.7049,3.7049,3.6776,3.6912,4476.0],["1993-10-28",3.6639,3.6912,3.6639,3.6912,5115.0],["1993-10-29",3.7117,3.7595,3.7117,3.7595,8951.0],["1993-11-01",3.7595,3.7595,3.7595,3.7595,33247.0],["1993-11-02",3.739,3.739,3.7185,3.7185,3197.0],["1993-11-03",3.7185,3.7185,3.7185,3.7185,0.0],["1993-11-04",3.6708,3.6708,3.6571,3.6571,14705.0],["1993-11-05",3.6025,3.6025,3.5752,3.5752,3197.0],["1993-11-08",3.5752,3.5752,3.5684,3.5752,21099.0],["1993-11-09",3.6298,3.6298,3.6298,3.6298,19820.0],["1993-11-10",3.6025,3.623,3.6025,3.6094,5754.0],["1993-11-11",3.6025,3.6025,3.6025,3.6025,3197.0],["1993-11-12",3.5207,3.5616,3.507,3.5616,21738.0],["1993-11-15",3.5479,3.5479,3.5343,3.5343,22378.0],["1993-11-16",3.5616,3.5616,3.5616,3.5616,8312.0],["1993-11-17",3.5684,3.6162,3.5684,3.6162,39001.0],["1993-11-18",3.6162,3.6162,3.6162,3.6162,0.0],["1993-11-19",3.5889,3.5889,3.5889,3.5889,1279.0],["1993-11-22",3.5479,3.5479,3.5343,3.5411,4476.0],["1993-11-23",3.5411,3.5411,3.5411,3.5411,0.0],["1993-11-24",3.5275,3.5275,3.5275,3.5275,3197.0],["1993-11-26",3.6025,3.6025,3.6025,3.6025,1279.0],["1993-11-29",3.6094,3.6094,3.6094,3.6094,1918.0],["1993-11-30",3.6571,3.7117,3.6571,3.7117,44116.0],["1993-12-01",3.7526,3.7799,3.7526,3.7663,15984.0],["1993-12-02",3.7663,3.7663,3.739,3.739,20460.0],["1993-12-03",3.7706,3.7912,3.7637,3.7637,7033.0],["1993-12-06",3.8118,3.8187,3.8118,3.8187,7672.0],["1993-12-07",3.8049,3.8187,3.8049,3.8049,2557.0],["1993-12-08",3.8255,3.8736,3.8255,3.8324,12148.0],["1993-12-09",3.8324,3.8461,3.8187,3.8187,4476.0],["1993-12-10",3.8187,3.8461,3.8187,3.8461,9590.0],["1993-12-13",3.9011,3.9011,3.8049,3.8118,113167.0],["1993-12-14",3.798,3.8049,3.7912,3.7912,4476.0],["1993-12-15",3.7912,3.7912,3.7774,3.7774,7033.0],["1993-12-16",3.7843,3.8118,3.7843,3.7912,7672.0],["1993-12-17",3.8118,3.8736,3.8118,3.8736,5115.0],["1993-12-20",3.8667,3.8736,3.8667,3.8667,6394.0],["1993-12-21",3.8667,3.8667,3.853,3.853,5754.0],["1993-12-22",3.8667,3.9629,3.8667,3.956,34525.0],["1993-12-23",3.9835,3.9835,3.9698,3.9766,7672.0],["1993-12-27",3.9766,3.9766,3.9766,3.9766,3197.0],["1993-12-28",3.9766,4.011,3.9766,4.011,4476.0],["1993-12-29",3.9972,3.9972,3.956,3.956,5115.0],["1993-12-30",3.9148,3.9148,3.9148,3.9148,639.0],["1993-12-31",3.9011,3.9011,3.8873,3.8873,1279.0],["1994-01-03",3.8736,3.8736,3.8736,3.8736,1279.0],["1994-01-04",3.8667,3.8667,3.8667,3.8667,639.0],["1994-01-05",3.853,3.853,3.853,3.853,5754.0],["1994-01-06",3.9148,3.9285,3.9011,3.9148,95265.0],["1994-01-07",3.9835,3.9835,3.9698,3.9698,4476.0],["1994-01-10",3.956,3.956,3.9148,3.9148,13427.0],["1994-01-11",3.8873,3.8873,3.8461,3.8461,32607.0],["1994-01-12",3.8599,3.8599,3.8324,3.8324,3836.0],["1994-01-13",3.8187,3.8187,3.7774,3.8187,11508.0],["1994-01-14",3.8187,3.8187,3.8187,3.8187,0.0],["1994-01-17",3.8461,3.8461,3.8393,3.8393,6394.0],["1994-01-18",3.8942,3.9011,3.8942,3.9011,2557.0],["1994-01-19",3.9423,3.956,3.9285,3.9354,30689.0],["1994-01-20",3.956,3.956,3.956,3.956,8951.0],["1994-01-21",3.9285,3.9285,3.9285,3.9285,3836.0],["1994-01-24",3.9079,3.9079,3.8942,3.8942,9590.0],["1994-01-25",3.8873,3.8873,3.8873,3.8873,3197.0],["1994-01-26",3.8942,3.8942,3.8942,3.8942,1918.0],["1994-01-27",3.9079,3.9285,3.9079,3.9079,5754.0],["1994-01-28",3.9423,3.956,3.9423,3.9491,30050.0],["1994-01-31",3.9835,3.9972,3.9835,3.9972,12148.0],["1994-02-01",4.011,4.011,3.9972,3.9972,14066.0],["1994-02-02",4.0178,4.0796,4.0178,4.0796,8312.0],["1994-02-03",4.0247,4.0247,3.9835,3.9835,15984.0],["1994-02-04",3.9629,3.9629,3.9423,3.9423,17263.0],["1994-02-07",3.9285,3.956,3.9285,3.956,6394.0],["1994-02-08",3.9423,3.9423,3.9354,3.9354,4476.0],["1994-02-09",3.9148,3.9285,3.9148,3.9285,7672.0],["1994-02-10",3.9148,3.9148,3.9148,3.9148,1279.0],["1994-02-11",3.9011,3.9148,3.9011,3.9079,62657.0],["1994-02-14",3.9011,3.9285,3.9011,3.9148,8312.0],["1994-02-15",3.9148,3.9285,3.9011,3.9148,40280.0],["1994-02-16",3.9423,3.9491,3.9423,3.9491,2557.0],["1994-02-17",3.9629,3.9835,3.9629,3.9766,83756.0],["1994-02-18",3.9629,3.9629,3.9285,3.9285,6394.0],["1994-02-22",3.7981,3.7981,3.7912,3.7981,79281.0],["1994-02-23",3.7362,3.75,3.7088,3.7088,20460.0],["1994-02-24",3.6538,3.6676,3.6263,3.6676,47952.0],["1994-02-25",3.695,3.695,3.695,3.695,3197.0],["1994-02-28",3.7362,3.7981,3.7362,3.7981,582457.0],["1994-03-01",3.7362,3.7362,3.6538,3.6538,15984.0],["1994-03-02",3.6263,3.6676,3.6263,3.6676,39640.0],["1994-03-03",3.6676,3.6676,3.6676,3.6676,0.0],["1994-03-04",3.6263,3.6263,3.6263,3.6263,2557.0],["1994-03-07",3.6538,3.6538,3.6538,3.6538,1279.0],["1994-03-08",3.6538,3.6538,3.6264,3.6332,12787.0],["1994-03-09",3.6263,3.6538,3.6263,3.647,67772.0],["1994-03-10",3.647,3.6607,3.647,3.6607,4476.0],["1994-03-11",3.6607,3.6607,3.6607,3.6607,0.0],["1994-03-14",3.6332,3.6538,3.6263,3.6538,2557.0],["1994-03-15",3.6538,3.6538,3.6401,3.6401,5754.0],["1994-03-16",3.5851,3.5851,3.5851,3.5851,5115.0],["1994-03-17",3.5714,3.5989,3.5714,3.5851,6394.0],["1994-03-18",3.5371,3.5371,3.5165,3.5165,17902.0],["1994-03-21",3.5165,3.5302,3.5027,3.5302,555604.0],["1994-03-22",3.5439,3.5577,3.5439,3.5577,1279.0],["1994-03-23",3.5439,3.5508,3.5233,3.5508,8312.0],["1994-03-24",3.5027,3.5027,3.4959,3.5027,3836.0],["1994-03-25",3.5096,3.5096,3.5027,3.5027,3197.0],["1994-03-28",3.5165,3.5165,3.489,3.489,10230.0],["1994-03-29",3.4753,3.4753,3.4615,3.4615,8951.0],["1994-03-30",3.4615,3.4615,3.3928,3.3928,21738.0],["1994-03-31",3.3928,3.4066,3.3448,3.3654,23656.0],["1994-04-04",3.3242,3.3242,3.3035,3.3035,2557.0],["1994-04-05",3.3516,3.3928,3.3516,3.3791,7672.0],["1994-04-06",3.4203,3.4203,3.3928,3.3928,1396362.0],["1994-04-07",3.3791,3.3791,3.3791,3.3791,1918.0],["1994-04-08",3.3734,3.3734,3.3594,3.3594,1918.0],["1994-04-11",3.4718,3.4718,3.4578,3.4648,1283196.0],["1994-04-12",3.4999,3.4999,3.4999,3.4999,1279.0],["1994-04-13",3.4999,3.4999,3.4999,3.4999,1279.0],["1994-04-14",3.4999,3.4999,3.4999,3.4999,1406592.0],["1994-04-15",3.4999,3.4999,3.4999,3.4999,3197.0],["1994-04-18",3.5843,3.5843,3.5421,3.5421,19820.0],["1994-04-19",3.5421,3.5421,3.5421,3.5421,0.0],["1994-04-20",3.5421,3.5632,3.5351,3.5351,18541.0],["1994-04-21",3.5491,3.5772,3.5491,3.5772,1918.0],["1994-04-22",3.6124,3.6124,3.6124,3.6124,552407.0],["1994-04-25",3.6124,3.6545,3.6124,3.6545,12148.0],["1994-04-26",3.6264,3.6264,3.6264,3.6264,1279.0],["1994-04-28",3.6545,3.6686,3.6264,3.6686,12148.0],["1994-04-29",3.6545,3.6826,3.6545,3.6826,2557.0],["1994-05-02",3.6545,3.6545,3.6545,3.6545,1279.0],["1994-05-03",3.6826,3.7248,3.6545,3.6826,65854.0],["1994-05-04",3.6545,3.6545,3.6124,3.6124,1918.0],["1994-05-05",3.5983,3.5983,3.5983,3.5983,3197.0],["1994-05-06",3.5983,3.6545,3.5983,3.6545,2557.0],["1994-05-09",3.6545,3.6545,3.6545,3.6545,0.0],["1994-05-10",3.5983,3.6405,3.5843,3.6194,6394.0],["1994-05-11",3.6124,3.6264,3.5702,3.5702,39001.0],["1994-05-12",3.5702,3.6686,3.5702,3.6545,15984.0],["1994-05-13",3.6405,3.6405,3.4859,3.514,15345.0],["1994-05-16",3.4718,3.4859,3.4296,3.4859,22378.0],["1994-05-17",3.4578,3.4578,3.4156,3.4437,7033.0],["1994-05-18",3.4437,3.4437,3.4296,3.4296,7672.0],["1994-05-19",3.4437,3.514,3.4437,3.4999,8951.0],["1994-05-20",3.4999,3.4999,3.4999,3.4999,639.0],["1994-05-23",3.4859,3.4859,3.4156,3.4296,8312.0],["1994-05-24",3.3734,3.3734,3.3734,3.3734,1279.0],["1994-05-25",3.3453,3.3734,3.2891,3.3734,88232.0],["1994-05-26",3.3734,3.3734,3.3734,3.3734,2557.0],["1994-05-27",3.3875,3.4296,3.3875,3.4296,13427.0],["1994-05-31",3.4437,3.4578,3.4296,3.4578,36444.0],["1994-06-01",3.4296,3.4578,3.4296,3.4437,49870.0],["1994-06-02",3.4578,3.4718,3.4578,3.4718,24296.0],["1994-06-03",3.4578,3.4578,3.4507,3.4507,19181.0],["1994-06-06",3.4015,3.4015,3.4015,3.4015,2557.0],["1994-06-07",3.4296,3.4296,3.4156,3.4156,7033.0],["1994-06-08",3.4718,3.514,3.4718,3.514,9590.0],["1994-06-09",3.4296,3.4296,3.4015,3.4156,21738.0],["1994-06-10",3.4015,3.4296,3.4015,3.4296,10230.0],["1994-06-13",3.4296,3.4296,3.4296,3.4296,1279.0],["1994-06-14",3.4859,3.4859,3.4718,3.4718,3197.0],["1994-06-15",3.4859,3.507,3.4718,3.4929,9590.0],["1994-06-16",3.4718,3.4999,3.4718,3.4999,3836.0],["1994-06-17",3.4999,3.4999,3.4296,3.4296,6394.0],["1994-06-20",3.4156,3.4226,3.4156,3.4156,4476.0],["1994-06-21",3.4015,3.4226,3.4015,3.4226,12787.0],["1994-06-22",3.4226,3.4226,3.3453,3.3453,40919.0],["1994-06-23",3.3734,3.3734,3.3172,3.3313,25574.0],["1994-06-24",3.3031,3.3031,3.2821,3.2821,15345.0],["1994-06-27",3.3313,3.3453,3.3172,3.3172,41558.0],["1994-06-28",3.3313,3.3313,3.3172,3.3172,42837.0],["1994-06-29",3.3453,3.4156,3.3453,3.4156,9590.0],["1994-06-30",3.3594,3.3594,3.3172,3.3453,11508.0],["1994-07-01",3.3453,3.3453,3.3453,3.3453,0.0],["1994-07-05",3.4015,3.4015,3.3594,3.3734,4476.0],["1994-07-06",3.3594,3.4015,3.3594,3.3945,13427.0],["1994-07-07",3.4015,3.4226,3.4015,3.4226,8312.0],["1994-07-08",3.4015,3.4296,3.4015,3.4296,1918.0],["1994-07-11",3.514,3.514,3.514,3.514,6394.0],["1994-07-12",3.4999,3.528,3.4999,3.4999,8312.0],["1994-07-13",3.4859,3.4859,3.4718,3.4718,2557.0],["1994-07-14",3.4859,3.4859,3.4859,3.4859,1279.0],["1994-07-15",3.4999,3.5421,3.4999,3.5421,4476.0],["1994-07-18",3.514,3.5351,3.514,3.5351,8312.0],["1994-07-19",3.5351,3.5632,3.4929,3.4929,24935.0],["1994-07-20",3.507,3.5421,3.507,3.5421,4476.0],["1994-07-21",3.528,3.5421,3.514,3.514,5115.0],["1994-07-22",3.4859,3.4999,3.4718,3.4999,6394.0],["1994-07-25",3.4859,3.4859,3.4859,3.4859,1279.0],["1994-07-26",3.4718,3.4718,3.4578,3.4578,11508.0],["1994-07-27",3.4578,3.4859,3.4578,3.4859,5115.0],["1994-07-28",3.4718,3.4718,3.4507,3.4578,14066.0],["1994-07-29",3.4578,3.4578,3.4578,3.4578,1279.0],["1994-08-01",3.4929,3.5421,3.4929,3.5421,1918.0],["1994-08-02",3.5843,3.5983,3.5843,3.5843,8312.0],["1994-08-03",3.5983,3.5983,3.5983,3.5983,1279.0],["1994-08-04",3.5983,3.5983,3.5983,3.5983,19181.0],["1994-08-05",3.6475,3.6475,3.6475,3.6475,1279.0],["1994-08-08",3.7108,3.7108,3.7108,3.7108,1918.0],["1994-08-09",3.6545,3.6545,3.6264,3.6475,11508.0],["1994-08-10",3.6264,3.6264,3.6264,3.6264,639.0],["1994-08-11",3.5913,3.5983,3.5913,3.5983,2557.0],["1994-08-12",3.7951,3.8232,3.781,3.8232,21099.0],["1994-08-15",3.8794,3.8794,3.8232,3.8513,117642.0],["1994-08-16",3.8513,3.8794,3.8513,3.8654,15984.0],["1994-08-17",3.8654,3.8654,3.8654,3.8654,0.0],["1994-08-18",3.8443,3.8443,3.8443,3.8443,2557.0],["1994-08-19",3.8865,3.9005,3.8865,3.9005,2557.0],["1994-08-22",3.9005,3.9005,3.8935,3.8935,7672.0],["1994-08-23",3.8794,3.8794,3.8794,3.8794,639.0],["1994-08-24",3.8654,3.9357,3.8654,3.9357,12148.0],["1994-08-25",3.9427,3.9497,3.9427,3.9497,5115.0],["1994-08-26",3.9919,4.0059,3.9919,3.9919,8951.0],["1994-08-29",3.9919,4.02,3.9919,4.013,14705.0],["1994-08-30",4.027,4.027,3.9427,3.9497,8951.0],["1994-08-31",3.9357,3.9357,3.9357,3.9357,3197.0],["1994-09-01",3.9427,3.9427,3.9357,3.9357,2557.0],["1994-09-02",3.9216,3.9778,3.9075,3.9638,12787.0],["1994-09-06",4.0059,4.034,3.9919,3.9989,8951.0],["1994-09-07",3.9849,3.9849,3.9849,3.9849,1918.0],["1994-09-08",4.02,4.02,4.02,4.02,4476.0],["1994-09-09",4.034,4.034,4.034,4.034,3197.0],["1994-09-12",4.0059,4.0059,3.9778,3.9778,17263.0],["1994-09-13",3.9778,3.9919,3.9638,3.9919,113806.0],["1994-09-14",3.9638,3.9638,3.9357,3.9357,17902.0],["1994-09-15",3.9497,3.9497,3.9497,3.9497,30689.0],["1994-09-16",3.9497,3.9708,3.9497,3.9708,5115.0],["1994-09-19",3.9357,3.9357,3.9216,3.9216,1918.0],["1994-09-20",3.8935,3.8935,3.8654,3.8654,10869.0],["1994-09-21",3.8654,3.8654,3.8654,3.8654,1279.0],["1994-09-22",3.8583,3.8583,3.8513,3.8513,1918.0],["1994-09-23",3.8654,3.8654,3.8654,3.8654,1279.0],["1994-09-26",3.8443,3.8443,3.8232,3.8373,4476.0],["1994-09-27",3.8513,3.9075,3.8513,3.8794,14066.0],["1994-09-28",3.8865,3.9357,3.8865,3.8865,10869.0],["1994-09-29",3.9497,3.9638,3.9357,3.9357,35804.0],["1994-09-30",3.9497,3.9778,3.9216,3.9708,30050.0],["1994-10-03",3.9497,3.9497,3.9075,3.9075,7672.0],["1994-10-04",3.9567,3.9567,3.9357,3.9357,33886.0],["1994-10-05",3.9216,3.9216,3.9216,3.9216,639.0],["1994-10-06",3.8935,3.9075,3.8935,3.9075,1918.0],["1994-10-07",3.8935,3.8935,3.8935,3.8935,2557.0],["1994-10-10",3.9146,3.9357,3.9146,3.9357,3197.0],["1994-10-11",3.9567,3.9567,3.9567,3.9567,639.0],["1994-10-12",3.9849,4.013,3.9849,4.013,15345.0],["1994-10-13",4.0481,4.0692,4.0481,4.0622,37083.0],["1994-10-14",4.0762,4.0762,4.0762,4.0762,28771.0],["1994-10-17",4.1535,4.1887,4.1535,4.1606,51788.0],["1994-10-18",4.1676,4.1676,4.1324,4.1535,54346.0],["1994-10-19",4.1535,4.1535,4.1535,4.1535,1279.0],["1994-10-20",4.1254,4.1254,4.1254,4.1254,639.0],["1994-10-21",4.1043,4.1184,4.1043,4.1184,25574.0],["1994-10-24",4.1606,4.1606,4.1043,4.1043,8312.0],["1994-10-25",4.0903,4.0973,4.0762,4.0903,8312.0],["1994-10-26",4.1114,4.1114,4.1114,4.1114,12787.0],["1994-10-27",4.0762,4.1043,4.0622,4.1043,40280.0],["1994-10-28",4.1254,4.1254,4.1254,4.1254,1918.0],["1994-10-31",4.1535,4.1535,4.1395,4.1395,20460.0],["1994-11-01",4.1606,4.1746,4.1606,4.1746,7033.0],["1994-11-02",4.1324,4.1324,4.0903,4.1043,21738.0],["1994-11-03",4.0762,4.0762,4.0762,4.0762,42198.0],["1994-11-04",4.0692,4.0692,4.02,4.02,11508.0],["1994-11-07",4.0762,4.0903,4.0762,4.0903,8312.0],["1994-11-08",4.0903,4.0903,4.0481,4.0762,6394.0],["1994-11-09",4.0481,4.0481,4.034,4.034,4476.0],["1994-11-10",4.02,4.02,3.9919,3.9919,6394.0],["1994-11-11",3.9638,3.9638,3.9638,3.9638,12787.0],["1994-11-14",3.9638,3.9638,3.9638,3.9638,0.0],["1994-11-15",3.9919,4.0481,3.9919,3.9989,13427.0],["1994-11-16",4.0059,4.0059,4.0059,4.0059,1918.0],["1994-11-17",3.9497,3.9638,3.9497,3.9638,17263.0],["1994-11-18",3.9849,3.9919,3.9638,3.9638,33886.0],["1994-11-21",3.9427,3.9427,3.9146,3.9146,643836.0],["1994-11-22",3.9005,3.9005,3.8865,3.8865,3197.0],["1994-11-23",3.8865,3.8865,3.8865,3.8865,0.0],["1994-11-25",3.8865,3.8865,3.8865,3.8865,0.0],["1994-11-28",3.8935,3.8935,3.8935,3.8935,1279.0],["1994-11-29",3.9497,3.9638,3.9497,3.9638,3836.0],["1994-11-30",3.9427,3.9427,3.9427,3.9427,4476.0],["1994-12-01",3.9357,3.9357,3.9146,3.9146,1279.0],["1994-12-02",3.9027,3.9027,3.9027,3.9027,0.0],["1994-12-05",3.9027,3.9027,3.9027,3.9027,639.0],["1994-12-06",3.9098,3.9098,3.9098,3.9098,2559358.0],["1994-12-07",3.9451,3.9451,3.9451,3.9451,1279.0],["1994-12-08",3.9593,3.9593,3.8886,3.8886,2476241.0],["1994-12-09",3.8744,3.8744,3.8603,3.8603,78641.0],["1994-12-12",3.832,3.832,3.8108,3.8179,37083.0],["1994-12-13",3.8108,3.8391,3.8037,3.8249,5754.0],["1994-12-14",3.8249,3.8249,3.8249,3.8249,0.0],["1994-12-15",3.9734,3.9875,3.9663,3.9734,7672.0],["1994-12-16",3.9875,4.0229,3.9875,4.0158,28771.0],["1994-12-19",4.0158,4.0158,4.0158,4.0158,0.0],["1994-12-20",3.9946,3.9946,3.9946,3.9946,4476.0],["1994-12-21",4.0158,4.037,4.0017,4.0229,11508.0],["1994-12-22",4.0441,4.0582,4.037,4.037,5754.0],["1994-12-23",4.0158,4.0158,4.0158,4.0158,1918.0],["1994-12-27",4.03,4.03,4.0158,4.0158,2557.0],["1994-12-28",4.0441,4.0865,4.0441,4.0865,9590.0],["1994-12-29",4.0724,4.0865,4.0724,4.0865,2557.0],["1994-12-30",4.1148,4.1289,4.1148,4.1219,5115.0],["1995-01-03",4.1219,4.1219,4.1219,4.1219,0.0],["1995-01-04",4.0936,4.1007,4.0936,4.1007,3836.0],["1995-01-05",4.0936,4.0936,4.0936,4.0936,639.0],["1995-01-06",4.0724,4.0724,4.0441,4.0441,1918.0],["1995-01-09",4.0582,4.0865,4.0582,4.0865,8951.0],["1995-01-10",4.0653,4.0794,4.0653,4.0653,2557.0],["1995-01-11",4.1077,4.1077,4.0724,4.0724,7033.0],["1995-01-12",4.1148,4.1431,4.1148,4.136,10869.0],["1995-01-13",4.1501,4.1714,4.1501,4.1714,7672.0],["1995-01-16",4.1855,4.2138,4.1855,4.2138,4476.0],["1995-01-17",4.1572,4.1714,4.1501,4.1501,8312.0],["1995-01-18",4.1289,4.1289,4.1148,4.1289,6394.0],["1995-01-19",4.0865,4.0865,4.0724,4.0794,10869.0],["1995-01-20",4.0724,4.1007,4.0724,4.1007,3197.0],["1995-01-23",4.0441,4.0441,4.0158,4.0441,6394.0],["1995-01-24",4.03,4.0512,4.03,4.0512,7033.0],["1995-01-25",4.0724,4.0865,4.0724,4.0865,3836.0],["1995-01-26",4.0865,4.0865,4.0865,4.0865,1279.0],["1995-01-27",4.1431,4.1714,4.1431,4.1714,8951.0],["1995-01-30",4.2138,4.235,4.2138,4.2279,3836.0],["1995-01-31",4.2138,4.2138,4.1855,4.1855,5115.0],["1995-02-01",4.1855,4.2279,4.1714,4.1714,4476.0],["1995-02-02",4.1643,4.1855,4.1643,4.1855,3836.0],["1995-02-03",4.1572,4.1572,4.1431,4.1431,7033.0],["1995-02-06",4.1289,4.1289,4.0724,4.1148,15984.0],["1995-02-07",4.1007,4.1431,4.0865,4.1148,18541.0],["1995-02-08",4.1219,4.1219,4.1219,4.1219,639.0],["1995-02-09",4.1219,4.1219,4.1219,4.1219,0.0],["1995-02-10",4.1219,4.1219,4.1219,4.1219,0.0],["1995-02-13",4.1219,4.1219,4.1219,4.1219,1279.0],["1995-02-14",4.1219,4.1219,4.1219,4.1219,0.0],["1995-02-15",4.1219,4.1219,4.1219,4.1219,0.0],["1995-02-16",4.1219,4.1219,4.1219,4.1219,0.0],["1995-02-17",4.1643,4.1855,4.1643,4.1855,5115.0],["1995-02-21",4.1572,4.1855,4.1572,4.1855,1918.0],["1995-02-22",4.1643,4.1996,4.1643,4.1996,8312.0],["1995-02-23",4.2421,4.2491,4.2279,4.2279,30689.0],["1995-02-24",4.2421,4.2421,4.2421,4.2421,1918.0],["1995-02-27",4.2067,4.2208,4.1996,4.2208,36444.0],["1995-02-28",4.1855,4.2067,4.1855,4.2067,15345.0],["1995-03-01",4.2067,4.2138,4.2067,4.2067,7033.0],["1995-03-02",4.2067,4.2562,4.2067,4.2421,7672.0],["1995-03-03",4.2421,4.2915,4.2421,4.2845,12148.0],["1995-03-06",4.3057,4.3057,4.2986,4.2986,7033.0],["1995-03-07",4.2703,4.3128,4.2703,4.3128,73526.0],["1995-03-08",4.2916,4.2916,4.2774,4.2774,7672.0],["1995-03-09",4.2703,4.2986,4.2633,4.2986,70969.0],["1995-03-10",4.2562,4.2845,4.2562,4.2845,2557.0],["1995-03-13",4.2703,4.2703,4.2703,4.2703,1918.0],["1995-03-14",4.2562,4.2562,4.2562,4.2562,639.0],["1995-03-15",4.2421,4.2703,4.2421,4.2703,10230.0],["1995-03-16",4.2845,4.3269,4.2845,4.3128,7672.0],["1995-03-17",4.341,4.341,4.3269,4.3269,6394.0],["1995-03-20",4.3552,4.3623,4.3552,4.3623,50509.0],["1995-03-21",4.3623,4.3623,4.3623,4.3623,20460.0],["1995-03-22",4.3835,4.3835,4.3835,4.3835,1918.0],["1995-03-23",4.3552,4.3552,4.3552,4.3552,1279.0],["1995-03-24",4.3269,4.3693,4.3269,4.3693,14705.0],["1995-03-27",4.44,4.44,4.4188,4.4188,12148.0],["1995-03-28",4.4471,4.4471,4.4471,4.4471,21738.0],["1995-03-29",4.4895,4.5107,4.4683,4.4683,19181.0],["1995-03-30",4.4824,4.4824,4.4824,4.4824,1279.0],["1995-03-31",4.5249,4.5249,4.5107,4.5249,16623.0],["1995-04-03",4.5673,4.5885,4.5531,4.5885,40280.0],["1995-04-04",4.5673,4.5673,4.5531,4.5531,47313.0],["1995-04-05",4.5885,4.6097,4.5885,4.5885,36444.0],["1995-04-06",4.6097,4.6097,4.6097,4.6097,1670008.0],["1995-04-07",4.6159,4.6159,4.6015,4.6159,5115.0],["1995-04-10",4.5943,4.5943,4.5727,4.5727,3836.0],["1995-04-11",4.5582,4.5582,4.5294,4.5294,12787.0],["1995-04-12",4.515,4.515,4.5005,4.515,1243555.0],["1995-04-13",4.5005,4.5005,4.5005,4.5005,639.0],["1995-04-17",4.5294,4.5582,4.5294,4.5582,2557.0],["1995-04-18",4.5438,4.551,4.5294,4.551,23656.0],["1995-04-19",4.5005,4.5005,4.5005,4.5005,10869.0],["1995-04-20",4.4861,4.4861,4.4861,4.4861,3836.0],["1995-04-21",4.5005,4.5294,4.5005,4.515,3836.0],["1995-04-24",4.5294,4.5294,4.515,4.515,14705.0],["1995-04-25",4.5366,4.5366,4.5366,4.5366,3197.0],["1995-04-26",4.5366,4.5366,4.515,4.515,3836.0],["1995-04-27",4.515,4.515,4.515,4.515,0.0],["1995-04-28",4.5582,4.5582,4.515,4.5366,12148.0],["1995-05-01",4.5366,4.5655,4.5366,4.5655,3197.0],["1995-05-02",4.5727,4.6015,4.5438,4.5727,18541.0],["1995-05-03",4.6015,4.6015,4.5871,4.5871,8951.0],["1995-05-04",4.6232,4.6448,4.6159,4.6159,15345.0],["1995-05-05",4.5871,4.5871,4.5871,4.5871,1279.0],["1995-05-08",4.5727,4.5943,4.5727,4.5943,6394.0],["1995-05-09",4.4573,4.4573,4.3924,4.3924,35165.0],["1995-05-10",4.3924,4.4284,4.313,4.313,32607.0],["1995-05-11",4.313,4.313,4.2842,4.313,53067.0],["1995-05-12",4.2842,4.2914,4.2842,4.2914,10230.0],["1995-05-15",4.3058,4.3058,4.2842,4.3058,3836.0],["1995-05-16",4.2697,4.3419,4.2697,4.3202,30689.0],["1995-05-17",4.3274,4.3491,4.313,4.3202,34525.0],["1995-05-18",4.2842,4.2914,4.2842,4.2914,6394.0],["1995-05-19",4.2986,4.2986,4.2986,4.2986,2557.0],["1995-05-22",4.313,4.3635,4.313,4.3635,28771.0],["1995-05-23",4.3419,4.3419,4.3419,4.3419,639.0],["1995-05-24",4.3419,4.3419,4.3419,4.3419,0.0],["1995-05-25",4.4717,4.5005,4.4717,4.4861,15984.0],["1995-05-26",4.4861,4.5005,4.4861,4.5005,3197.0],["1995-05-30",4.4933,4.4933,4.4717,4.4717,13427.0],["1995-05-31",4.4573,4.4789,4.4573,4.4717,14066.0],["1995-06-01",4.4645,4.4933,4.4645,4.4789,18541.0],["1995-06-02",4.4428,4.4573,4.4428,4.4573,4476.0],["1995-06-05",4.4573,4.5294,4.4573,4.5294,10869.0],["1995-06-06",4.5005,4.5294,4.5005,4.5294,3836.0],["1995-06-07",4.5366,4.5727,4.5366,4.5655,3836.0],["1995-06-08",4.551,4.5943,4.551,4.5799,10230.0],["1995-06-09",4.5654,4.5654,4.5366,4.5366,9590.0],["1995-06-12",4.5871,4.6087,4.5871,4.5871,5115.0],["1995-06-13",4.6015,4.6015,4.5943,4.5943,35804.0],["1995-06-14",4.6159,4.6159,4.6015,4.6159,39001.0],["1995-06-15",4.6159,4.6159,4.6159,4.6159,0.0],["1995-06-16",4.6304,4.6592,4.6304,4.6376,3836.0],["1995-06-19",4.6015,4.6015,4.5871,4.5871,44116.0],["1995-06-20",4.6159,4.6304,4.6159,4.6159,7672.0],["1995-06-21",4.6159,4.6159,4.6159,4.6159,0.0],["1995-06-22",4.7169,4.7458,4.6881,4.7169,15984.0],["1995-06-23",4.6736,4.6736,4.6736,4.6736,1279.0],["1995-06-26",4.6736,4.6736,4.6448,4.6448,6394.0],["1995-06-27",4.6304,4.6304,4.6304,4.6304,35165.0],["1995-06-28",4.6159,4.6159,4.6159,4.6159,1918.0],["1995-06-29",4.5799,4.6304,4.5799,4.6015,7033.0],["1995-06-30",4.6015,4.6592,4.6015,4.6592,19181.0],["1995-07-03",4.6592,4.6592,4.6592,4.6592,1279.0],["1995-07-05",4.6664,4.6881,4.6664,4.6881,12148.0],["1995-07-06",4.6736,4.6881,4.6736,4.6881,8312.0],["1995-07-07",4.6736,4.6736,4.6448,4.6592,26214.0],["1995-07-10",4.6736,4.6881,4.6736,4.6808,12148.0],["1995-07-11",4.7169,4.7313,4.7097,4.7097,14705.0],["1995-07-12",4.7169,4.7169,4.7169,4.7169,1279.0],["1995-07-13",4.7602,4.7602,4.7602,4.7602,120200.0],["1995-07-14",4.7169,4.7313,4.7097,4.7313,13427.0],["1995-07-17",4.7313,4.7458,4.7313,4.7458,8312.0],["1995-07-18",4.7458,4.7458,4.7458,4.7458,1918.0],["1995-07-19",4.7602,4.7602,4.7385,4.7385,8312.0],["1995-07-20",4.7169,4.753,4.7169,4.7385,30689.0],["1995-07-21",4.7025,4.7025,4.7025,4.7025,1918.0],["1995-07-24",4.7025,4.7025,4.7025,4.7025,0.0],["1995-07-25",4.7313,4.753,4.7313,4.7385,8312.0],["1995-07-26",4.7385,4.753,4.7169,4.7169,11508.0],["1995-07-27",4.7169,4.7169,4.7169,4.7169,0.0],["1995-07-28",4.7241,4.7241,4.7241,4.7241,1918.0],["1995-07-31",4.7025,4.7097,4.6953,4.7097,16623.0],["1995-08-01",4.6881,4.6881,4.6304,4.6304,12787.0],["1995-08-02",4.6881,4.7169,4.6881,4.7025,6394.0],["1995-08-03",4.7097,4.7602,4.7097,4.7602,3836.0],["1995-08-04",4.7458,4.753,4.7458,4.753,2557.0],["1995-08-07",4.7602,4.7674,4.7602,4.7674,7033.0],["1995-08-08",4.7458,4.7458,4.7313,4.7313,11508.0],["1995-08-09",4.7458,4.7458,4.7458,4.7458,1918.0],["1995-08-10",4.6808,4.6808,4.6736,4.6736,3836.0],["1995-08-11",4.6159,4.6159,4.5871,4.5871,21738.0],["1995-08-14",4.5655,4.5655,4.5582,4.5582,10230.0],["1995-08-15",4.515,4.515,4.4573,4.4573,1918.0],["1995-08-16",4.4284,4.4645,4.4284,4.4645,4476.0],["1995-08-17",4.4212,4.4212,4.3851,4.3924,100380.0],["1995-08-18",4.414,4.414,4.3924,4.414,37722.0],["1995-08-21",4.4428,4.4933,4.4428,4.4717,148332.0],["1995-08-22",4.4428,4.4428,4.3996,4.4212,3836.0],["1995-08-23",4.4212,4.4428,4.4212,4.4428,5115.0],["1995-08-24",4.414,4.414,4.3635,4.4068,13427.0],["1995-08-25",4.3707,4.3707,4.3707,4.3707,1279.0],["1995-08-28",4.3707,4.3996,4.3707,4.3779,8312.0],["1995-08-29",4.3635,4.3851,4.3635,4.3851,3197.0],["1995-08-30",4.3851,4.3851,4.3851,4.3851,0.0],["1995-08-31",4.3491,4.3491,4.3274,4.3274,2557.0],["1995-09-01",4.3419,4.3419,4.3419,4.3419,1279.0],["1995-09-05",4.3491,4.3851,4.3491,4.3851,5115.0],["1995-09-06",4.3851,4.3851,4.3851,4.3851,0.0],["1995-09-07",4.3635,4.3851,4.3635,4.3707,3836.0],["1995-09-08",4.3419,4.3851,4.3347,4.3491,9590.0],["1995-09-11",4.3635,4.4573,4.3635,4.414,15984.0],["1995-09-12",4.414,4.4212,4.3851,4.4212,7672.0],["1995-09-13",4.4501,4.4501,4.4068,4.414,6394.0],["1995-09-14",4.4428,4.4428,4.4428,4.4428,1279.0],["1995-09-15",4.4068,4.4068,4.3924,4.3924,4476.0],["1995-09-18",4.3924,4.3924,4.3924,4.3924,0.0],["1995-09-19",4.4212,4.4356,4.4212,4.4356,4476.0],["1995-09-20",4.4284,4.4284,4.4284,4.4284,1279.0],["1995-09-21",4.4573,4.5294,4.4573,4.5294,12787.0],["1995-09-22",4.515,4.5294,4.515,4.5294,1918.0],["1995-09-25",4.515,4.515,4.515,4.515,1279.0],["1995-09-26",4.515,4.5582,4.515,4.5294,8951.0],["1995-09-27",4.5294,4.5294,4.5294,4.5294,0.0],["1995-09-28",4.5871,4.6159,4.5871,4.6159,10230.0],["1995-09-29",4.6015,4.6159,4.5727,4.6159,6394.0],["1995-10-02",4.5943,4.5943,4.551,4.551,32607.0],["1995-10-03",4.5655,4.5871,4.5655,4.5871,1918.0],["1995-10-04",4.5871,4.6592,4.5871,4.6159,44755.0],["1995-10-05",4.5943,4.6159,4.5943,4.6159,8312.0],["1995-10-06",4.6087,4.6304,4.6015,4.6087,3836.0],["1995-10-09",4.5943,4.6015,4.551,4.5727,17263.0],["1995-10-10",4.5582,4.5582,4.4933,4.4933,7033.0],["1995-10-11",4.5294,4.5294,4.5294,4.5294,1279.0],["1995-10-12",4.5294,4.6159,4.5294,4.5871,8951.0],["1995-10-13",4.5727,4.5871,4.5438,4.5438,7033.0],["1995-10-16",4.5582,4.5582,4.5438,4.5438,2557.0],["1995-10-17",4.5727,4.5727,4.5438,4.5438,3197.0],["1995-10-18",4.515,4.5294,4.5005,4.5078,6394.0],["1995-10-19",4.5005,4.5005,4.5005,4.5005,1279.0],["1995-10-20",4.5582,4.5727,4.5582,4.5727,6394.0],["1995-10-23",4.5294,4.5582,4.5294,4.5294,3836.0],["1995-10-24",4.5294,4.5294,4.5294,4.5294,0.0],["1995-10-25",4.4861,4.5438,4.4861,4.5222,43476.0],["1995-10-26",4.5294,4.5294,4.5005,4.5005,3197.0],["1995-10-27",4.4861,4.4861,4.4428,4.4428,4476.0],["1995-10-30",4.5005,4.5005,4.4428,4.4428,8951.0],["1995-10-31",4.4428,4.4428,4.4428,4.4428,1918.0],["1995-11-01",4.4284,4.5005,4.4284,4.4573,10869.0],["1995-11-02",4.4717,4.5222,4.4717,4.5222,6394.0],["1995-11-03",4.4284,4.4573,4.4284,4.4284,19181.0],["1995-11-06",4.414,4.4428,4.414,4.414,5754.0],["1995-11-07",4.3851,4.3851,4.3707,4.3707,5754.0],["1995-11-08",4.3851,4.3851,4.3851,4.3851,639.0],["1995-11-09",4.3779,4.3779,4.3202,4.3779,21738.0],["1995-11-10",4.414,4.414,4.4068,4.4068,1918.0],["1995-11-13",4.3996,4.4284,4.3707,4.3707,12787.0],["1995-11-14",4.3707,4.414,4.3707,4.3851,14066.0],["1995-11-15",4.4356,4.4428,4.414,4.4212,12148.0],["1995-11-16",4.4717,4.5294,4.4717,4.5005,12148.0],["1995-11-17",4.4501,4.4501,4.4501,4.4501,5754.0],["1995-11-20",4.4284,4.4501,4.4284,4.4501,86953.0],["1995-11-21",4.4212,4.4284,4.3779,4.4284,33886.0],["1995-11-22",4.3851,4.4428,4.3707,4.3924,2015902.0],["1995-11-24",4.4174,4.4537,4.4174,4.4537,12787.0],["1995-11-27",4.4465,4.4465,4.4029,4.4029,47313.0],["1995-11-28",4.3883,4.4174,4.3883,4.4174,7033.0],["1995-11-29",4.4755,4.5046,4.4755,4.4755,15345.0],["1995-11-30",4.4973,4.5337,4.4973,4.5337,96543.0],["1995-12-01",4.6208,4.6208,4.6063,4.6136,60739.0],["1995-12-04",4.6208,4.6499,4.6208,4.6499,26214.0],["1995-12-05",4.7371,4.8969,4.7371,4.8751,66493.0],["1995-12-06",4.8533,4.8533,4.8097,4.8097,27492.0],["1995-12-07",4.7516,4.7879,4.7516,4.7879,67133.0],["1995-12-08",4.7879,4.8533,4.7879,4.8533,5754.0],["1995-12-11",4.8388,4.8751,4.8388,4.8751,33886.0],["1995-12-12",4.8606,4.8606,4.7952,4.8097,4476.0],["1995-12-13",4.8243,4.8243,4.8097,4.8097,2557.0],["1995-12-14",4.8243,4.955,4.8243,4.8533,127233.0],["1995-12-15",4.8461,4.8461,4.7952,4.8461,9590.0],["1995-12-18",4.8097,4.8243,4.8097,4.8097,33247.0],["1995-12-19",4.8388,4.8824,4.817,4.8751,14066.0],["1995-12-20",4.8243,4.8243,4.7516,4.7516,87592.0],["1995-12-21",4.7661,4.7661,4.7298,4.7371,16623.0],["1995-12-22",4.7516,4.7516,4.7516,4.7516,6394.0],["1995-12-26",4.7661,4.8097,4.7661,4.7661,11508.0],["1995-12-27",4.7807,4.8388,4.7807,4.8388,19820.0],["1995-12-28",4.8461,4.8679,4.7952,4.7952,46673.0],["1995-12-29",4.8097,4.9115,4.8097,4.9115,610589.0],["1996-01-02",4.926,4.9405,4.9115,4.926,52428.0],["1996-01-03",4.9333,5.0568,4.9333,5.0495,32607.0],["1996-01-04",4.9986,5.0059,4.9696,4.9696,8951.0],["1996-01-05",4.9696,4.9696,4.9696,4.9696,639.0],["1996-01-08",4.9768,4.9768,4.955,4.955,5754.0],["1996-01-09",4.9623,4.9623,4.926,4.926,4476.0],["1996-01-10",4.9115,4.9115,4.8679,4.8679,3197.0],["1996-01-11",4.8243,4.8243,4.8097,4.8097,2557.0],["1996-01-12",4.817,4.8243,4.817,4.8243,2557.0],["1996-01-15",4.7661,4.8025,4.7661,4.7661,5115.0],["1996-01-16",4.7661,4.8243,4.7661,4.8243,19181.0],["1996-01-17",4.7807,4.8388,4.7661,4.7661,19181.0],["1996-01-18",4.7807,4.8533,4.7807,4.8533,3836.0],["1996-01-19",4.8243,4.8388,4.8243,4.8388,12787.0],["1996-01-22",4.8388,4.8969,4.8388,4.8969,8951.0],["1996-01-23",4.8606,4.8824,4.8315,4.8824,37083.0],["1996-01-24",4.8824,4.9405,4.8824,4.926,74805.0],["1996-01-25",4.8824,4.8969,4.8824,4.8969,4476.0],["1996-01-26",4.8533,4.8679,4.8315,4.8679,147053.0],["1996-01-29",4.8533,4.8533,4.8388,4.8388,2557.0],["1996-01-30",4.817,4.817,4.7807,4.7807,138741.0],["1996-01-31",4.7952,4.8388,4.7807,4.8243,17902.0],["1996-02-01",4.8243,4.8533,4.817,4.8533,228891.0],["1996-02-02",4.8533,4.8533,4.7807,4.8097,42837.0],["1996-02-05",4.7952,4.8097,4.7661,4.7952,56264.0],["1996-02-06",4.7952,4.7952,4.7661,4.7661,3197.0],["1996-02-07",4.7734,4.7807,4.7661,4.7661,70330.0],["1996-02-08",4.7661,4.7661,4.7153,4.7516,143217.0],["1996-02-09",4.679,4.6862,4.6644,4.679,145135.0],["1996-02-12",4.6935,4.7371,4.6717,4.7371,83117.0],["1996-02-13",4.708,4.708,4.679,4.679,76084.0],["1996-02-14",4.6644,4.6644,4.6208,4.6426,21738.0],["1996-02-15",4.6426,4.6426,4.6426,4.6426,161119.0],["1996-02-16",4.6281,4.6862,4.6281,4.6862,132348.0],["1996-02-20",4.4683,4.4755,4.4392,4.461,159840.0],["1996-02-21",4.4319,4.4465,4.4174,4.4319,322237.0],["1996-02-22",4.4319,4.461,4.3883,4.461,413666.0],["1996-02-23",4.4537,4.4537,4.4319,4.4392,108691.0],["1996-02-26",4.4029,4.4101,4.3738,4.4101,56903.0],["1996-02-27",4.3738,4.3883,4.3738,4.3883,115085.0],["1996-02-28",4.3811,4.4029,4.3811,4.4029,178381.0],["1996-02-29",4.3738,4.3738,4.3593,4.3665,33247.0],["1996-03-01",4.3811,4.3811,4.3593,4.3811,30050.0],["1996-03-04",4.3738,4.3883,4.3738,4.3883,131069.0],["1996-03-05",4.3811,4.4029,4.3738,4.4029,294106.0],["1996-03-06",4.3883,4.3883,4.3738,4.3883,99740.0],["1996-03-07",4.3956,4.4247,4.3956,4.4174,97822.0],["1996-03-08",4.3738,4.3738,4.3157,4.3157,25574.0],["1996-03-11",4.3157,4.3447,4.3157,4.3447,71608.0],["1996-03-12",4.3084,4.3447,4.3012,4.3447,12787.0],["1996-03-13",4.3883,4.4465,4.3883,4.4465,99101.0],["1996-03-14",4.4174,4.4683,4.4174,4.461,49870.0],["1996-03-15",4.461,4.461,4.4465,4.4537,129790.0],["1996-03-18",4.4973,4.5337,4.4683,4.5337,59460.0],["1996-03-19",4.5482,4.5482,4.5191,4.5337,101658.0],["1996-03-20",4.4973,4.5337,4.4828,4.5337,19820.0],["1996-03-21",4.5337,4.5337,4.5046,4.5046,8312.0],["1996-03-22",4.5046,4.5046,4.4392,4.461,86953.0],["1996-03-25",4.461,4.461,4.4174,4.4319,66493.0],["1996-03-26",4.4319,4.4319,4.4101,4.4319,18541.0],["1996-03-27",4.4319,4.4319,4.4319,4.4319,3197.0],["1996-03-28",4.4174,4.5046,4.4029,4.5046,44116.0],["1996-03-29",4.4319,4.4319,4.4029,4.4029,38362.0],["1996-04-01",4.3956,4.3956,4.3593,4.3811,79920.0],["1996-04-02",4.352,4.352,4.3302,4.3302,39640.0],["1996-04-03",4.3375,4.3447,4.3375,4.3447,22378.0],["1996-04-04",4.3593,4.4174,4.3447,4.4174,106773.0],["1996-04-08",4.4029,4.4029,4.3593,4.3738,31968.0],["1996-04-09",4.3883,4.4029,4.3593,4.4029,19820.0],["1996-04-10",4.3811,4.3811,4.352,4.352,105494.0],["1996-04-11",4.3012,4.3157,4.2212,4.2503,58182.0],["1996-04-12",4.2503,4.3157,4.2503,4.3157,12787.0],["1996-04-15",4.2996,4.3739,4.2772,4.3739,21738.0],["1996-04-16",4.3442,4.3888,4.3442,4.3888,135544.0],["1996-04-17",4.3963,4.4037,4.3963,4.4037,19181.0],["1996-04-18",4.4186,4.4186,4.4186,4.4186,23656.0],["1996-04-19",4.4335,4.4632,4.4335,4.4632,3836.0],["1996-04-22",4.4483,4.5004,4.4483,4.4855,33886.0],["1996-04-23",4.4706,4.4781,4.4632,4.4781,8312.0],["1996-04-24",4.4781,4.493,4.4781,4.4855,4476.0],["1996-04-25",4.4781,4.4781,4.4483,4.4558,21099.0],["1996-04-26",4.4781,4.4781,4.4409,4.4632,85674.0],["1996-04-29",4.4483,4.4632,4.4409,4.4558,28132.0],["1996-04-30",4.4558,4.4558,4.426,4.4483,35804.0],["1996-05-01",4.3814,4.3814,4.3516,4.3814,17263.0],["1996-05-02",4.3963,4.4186,4.3739,4.3888,24935.0],["1996-05-03",4.3888,4.3963,4.3665,4.3963,14066.0],["1996-05-06",4.3442,4.3814,4.3442,4.3814,23017.0],["1996-05-07",4.3814,4.4409,4.3814,4.4111,8951.0],["1996-05-08",4.4483,4.5227,4.4483,4.5153,228252.0],["1996-05-09",4.5153,4.5153,4.5004,4.5004,26214.0],["1996-05-10",4.5004,4.5078,4.493,4.5078,4476.0],["1996-05-13",4.4781,4.5227,4.4781,4.5227,20460.0],["1996-05-14",4.5376,4.5376,4.5153,4.5227,460339.0],["1996-05-15",4.5078,4.5376,4.5078,4.5227,996123.0],["1996-05-16",4.5078,4.5302,4.4632,4.5302,374026.0],["1996-05-17",4.4855,4.493,4.4558,4.493,374026.0],["1996-05-20",4.4707,4.4707,4.4037,4.4409,395124.0],["1996-05-21",4.493,4.493,4.4781,4.4781,15345.0],["1996-05-22",4.4781,4.5078,4.4781,4.493,10869.0],["1996-05-23",4.493,4.493,4.4855,4.4855,5115.0],["1996-05-24",4.4855,4.5227,4.4855,4.5227,69051.0],["1996-05-28",4.5004,4.5004,4.4037,4.4483,90150.0],["1996-05-29",4.4409,4.5078,4.4409,4.5078,14705.0],["1996-05-30",4.493,4.5078,4.4632,4.4706,33247.0],["1996-05-31",4.5078,4.5227,4.493,4.493,6394.0],["1996-06-03",4.5004,4.5004,4.4632,4.493,6394.0],["1996-06-04",4.5227,4.5227,4.4483,4.5078,20460.0],["1996-06-05",4.5525,4.5525,4.5227,4.5376,88232.0],["1996-06-06",4.5525,4.5748,4.5376,4.5525,17902.0],["1996-06-07",4.545,4.545,4.545,4.545,2557.0],["1996-06-10",4.5376,4.5525,4.5227,4.5525,20460.0],["1996-06-11",4.5376,4.5525,4.5227,4.5302,7033.0],["1996-06-12",4.5674,4.5822,4.5674,4.5674,2557.0],["1996-06-13",4.5674,4.5674,4.5376,4.5376,23656.0],["1996-06-14",4.5525,4.5822,4.5525,4.5822,6394.0],["1996-06-17",4.6269,4.6343,4.6269,4.6343,12787.0],["1996-06-18",4.6566,4.6864,4.6566,4.6641,134266.0],["1996-06-19",4.6938,4.7236,4.6938,4.7012,51788.0],["1996-06-20",4.7384,4.7608,4.731,4.7608,5115.0],["1996-06-21",4.7459,4.7905,4.731,4.7756,34525.0],["1996-06-24",4.731,4.7905,4.731,4.7905,30050.0],["1996-06-25",4.7905,4.8351,4.7905,4.7905,17263.0],["1996-06-26",4.798,4.798,4.7756,4.7905,8951.0],["1996-06-27",4.7608,4.7756,4.7012,4.7608,13427.0],["1996-06-28",4.798,4.8054,4.7905,4.8054,5754.0],["1996-07-01",4.8128,4.8128,4.7905,4.7905,3836.0],["1996-07-02",4.731,4.7831,4.731,4.7831,15984.0],["1996-07-03",4.7756,4.7756,4.731,4.7608,10230.0],["1996-07-05",4.731,4.731,4.6864,4.6864,7672.0],["1996-07-08",4.6715,4.6789,4.6641,4.6641,7033.0],["1996-07-09",4.6789,4.6789,4.6789,4.6789,2557.0],["1996-07-10",4.7012,4.7087,4.7012,4.7087,5115.0],["1996-07-11",4.7087,4.7161,4.6715,4.7161,11508.0],["1996-07-12",4.7161,4.7161,4.7012,4.7012,1918.0],["1996-07-15",4.7161,4.7161,4.7012,4.7087,3836.0],["1996-07-16",4.6938,4.7756,4.6417,4.7608,65215.0],["1996-07-17",4.6641,4.6641,4.6417,4.6417,53706.0],["1996-07-18",4.6269,4.6715,4.6269,4.6715,8951.0],["1996-07-19",4.6417,4.6715,4.6269,4.6715,17263.0],["1996-07-22",4.6343,4.6417,4.5525,4.5525,18541.0],["1996-07-23",4.6194,4.6194,4.5822,4.5822,2557.0],["1996-07-24",4.5599,4.5599,4.5376,4.545,13427.0],["1996-07-25",4.5599,4.5822,4.5599,4.5674,19181.0],["1996-07-26",4.5674,4.6045,4.5674,4.5971,3836.0],["1996-07-29",4.5971,4.5971,4.5674,4.5674,5754.0],["1996-07-30",4.5599,4.5599,4.5599,4.5599,639.0],["1996-07-31",4.6269,4.6417,4.6045,4.6194,15345.0],["1996-08-01",4.6417,4.6938,4.6417,4.6938,7033.0],["1996-08-02",4.6938,4.7012,4.6938,4.7012,3197.0],["1996-08-05",4.7012,4.7756,4.7012,4.7682,26853.0],["1996-08-06",4.7013,4.7013,4.6715,4.6789,35165.0],["1996-08-07",4.7012,4.7161,4.6715,4.7012,8951.0],["1996-08-08",4.6715,4.6789,4.6566,4.6715,7033.0],["1996-08-09",4.6343,4.6343,4.6343,4.6343,50509.0],["1996-08-12",4.6492,4.6715,4.6492,4.6715,7672.0],["1996-08-13",4.6641,4.731,4.6641,4.7012,8312.0],["1996-08-14",4.7012,4.7236,4.7012,4.7161,5115.0],["1996-08-15",4.7756,4.7756,4.7756,4.7756,17902.0],["1996-08-16",4.7905,4.7905,4.7533,4.7533,5754.0],["1996-08-19",4.7831,4.7831,4.7608,4.7756,5115.0],["1996-08-20",4.7905,4.8798,4.7905,4.85,14066.0],["1996-08-21",4.8351,4.8351,4.7905,4.8203,5115.0],["1996-08-22",4.7905,4.7905,4.7905,4.7905,4476.0],["1996-08-23",4.7905,4.8128,4.7756,4.8128,42837.0],["1996-08-26",4.8649,4.8649,4.8277,4.8351,35165.0],["1996-08-27",4.8203,4.8203,4.7905,4.8203,54985.0],["1996-08-28",4.8351,4.8723,4.8351,4.8723,6394.0],["1996-08-29",4.8277,4.8426,4.8277,4.8426,8951.0],["1996-08-30",4.8426,4.8575,4.8426,4.8575,5115.0],["1996-09-03",4.8575,4.8798,4.8575,4.8575,23656.0],["1996-09-04",4.8947,4.9616,4.8947,4.9616,17902.0],["1996-09-05",4.969,4.9839,4.969,4.9839,38362.0],["1996-09-06",4.9988,5.0583,4.9988,5.0583,129151.0],["1996-09-09",5.0583,5.0583,5.036,5.036,5754.0],["1996-09-10",5.0286,5.0583,5.0286,5.0434,10230.0],["1996-09-11",5.0732,5.0806,5.0583,5.0583,79281.0],["1996-09-12",5.1476,5.1922,5.1476,5.1773,79920.0],["1996-09-13",5.1773,5.2071,5.1699,5.1699,23656.0],["1996-09-16",5.2071,5.2963,5.2071,5.2963,313286.0],["1996-09-17",5.2145,5.2145,5.1773,5.2071,15984.0],["1996-09-18",5.2071,5.2294,5.1996,5.2145,72887.0],["1996-09-19",5.1996,5.2666,5.1996,5.2443,109970.0],["1996-09-20",5.2591,5.2591,5.2368,5.2443,28132.0],["1996-09-23",5.2145,5.2294,5.1773,5.1773,63297.0],["1996-09-24",5.1773,5.2666,5.1476,5.2368,40919.0],["1996-09-25",5.2517,5.2517,5.2071,5.2145,12787.0],["1996-09-26",5.2294,5.2443,5.1922,5.2443,95904.0],["1996-09-27",5.1996,5.2071,5.1996,5.2071,160479.0],["1996-09-30",5.155,5.1773,5.1401,5.1773,344615.0],["1996-10-01",5.1922,5.1996,5.1848,5.1922,351009.0],["1996-10-02",5.1922,5.2071,5.1848,5.1996,116364.0],["1996-10-03",5.1848,5.1922,5.1773,5.1773,8951.0],["1996-10-04",5.1699,5.2368,5.1699,5.2368,272367.0],["1996-10-07",5.2368,5.2368,5.2368,5.2368,33247.0],["1996-10-08",5.2368,5.2368,5.1922,5.2071,8312.0],["1996-10-09",5.1922,5.2071,5.1773,5.1773,27492.0],["1996-10-10",5.1699,5.1773,5.1699,5.1773,5754.0],["1996-10-11",5.1848,5.2368,5.1848,5.2368,8951.0],["1996-10-14",5.2071,5.2071,5.1773,5.2071,3836.0],["1996-10-15",5.1773,5.2071,5.1773,5.1773,21099.0],["1996-10-16",5.1699,5.1773,5.1699,5.1773,29411.0],["1996-10-17",5.1476,5.1848,5.1327,5.1848,12787.0],["1996-10-18",5.1773,5.1773,5.1624,5.1624,3836.0],["1996-10-21",5.1401,5.1848,5.1401,5.1773,14066.0],["1996-10-22",5.1773,5.1773,5.1327,5.1327,12148.0],["1996-10-23",5.1178,5.1327,5.0732,5.0881,12148.0],["1996-10-24",5.0583,5.0583,5.0211,5.0286,131708.0],["1996-10-25",4.9988,5.0137,4.9988,5.0137,20460.0],["1996-10-28",5.0062,5.036,4.9988,5.0137,93986.0],["1996-10-29",5.0137,5.0434,4.9839,5.0434,58182.0],["1996-10-30",5.0583,5.0732,5.0583,5.0732,24296.0],["1996-10-31",5.0732,5.1029,5.0732,5.1029,117003.0],["1996-11-01",5.1029,5.1029,5.0881,5.0881,4476.0],["1996-11-04",5.0955,5.0955,5.0732,5.0732,5115.0],["1996-11-05",5.0806,5.0806,5.0806,5.0806,7033.0],["1996-11-06",5.0286,5.0286,5.0137,5.0137,9590.0],["1996-11-07",5.0211,5.0583,5.0137,5.036,12787.0],["1996-11-08",5.274,5.3261,5.2666,5.3112,245514.0],["1996-11-11",5.3261,5.393,5.3261,5.3707,312647.0],["1996-11-12",5.3782,5.393,5.3782,5.3856,239121.0],["1996-11-13",5.3856,5.4302,5.3856,5.4302,88871.0],["1996-11-14",5.4154,5.4451,5.4005,5.4451,31329.0],["1996-11-15",5.4526,5.4749,5.4526,5.4749,26214.0],["1996-11-18",5.4972,5.5493,5.4749,5.5493,133626.0],["1996-11-19",5.5344,5.5641,5.5121,5.5344,51788.0],["1996-11-20",5.5195,5.5493,5.5195,5.5493,10869.0],["1996-11-21",5.5716,5.6162,5.5716,5.6162,6394.0],["1996-11-22",5.6145,5.6446,5.5995,5.6446,8312.0],["1996-11-25",5.6746,5.6746,5.6295,5.6295,6235039.0],["1996-11-26",5.6671,5.7496,5.6671,5.7271,19181.0],["1996-11-27",5.7196,5.7346,5.7196,5.7346,7033.0],["1996-11-29",5.7421,5.7571,5.7421,5.7571,1279.0],["1996-12-02",5.7196,5.7196,5.6746,5.6971,31968.0],["1996-12-03",5.6445,5.6445,5.5845,5.5845,11508.0],["1996-12-04",5.5245,5.547,5.4794,5.4869,28132.0],["1996-12-05",5.4719,5.5395,5.4719,5.5395,17902.0],["1996-12-06",5.4644,5.4644,5.4044,5.4644,12148.0],["1996-12-09",5.4569,5.5019,5.4569,5.4719,343336.0],["1996-12-10",5.4644,5.4644,5.4419,5.4569,6394.0],["1996-12-11",5.4344,5.4344,5.3893,5.4194,37722.0],["1996-12-12",5.4119,5.4569,5.4044,5.4044,59460.0],["1996-12-13",5.4044,5.4119,5.4044,5.4119,3197.0],["1996-12-16",5.4269,5.4269,5.4119,5.4269,53067.0],["1996-12-17",5.4344,5.4344,5.4044,5.4044,9590.0],["1996-12-18",5.4119,5.4569,5.4119,5.4494,22378.0],["1996-12-19",5.4869,5.5094,5.4644,5.4869,17902.0],["1996-12-20",5.5695,5.6746,5.5695,5.6746,12787.0],["1996-12-23",5.6746,5.6971,5.6596,5.6596,99740.0],["1996-12-24",5.7046,5.7196,5.7046,5.7196,3836.0],["1996-12-26",5.7346,5.7872,5.7346,5.7496,15345.0],["1996-12-27",5.7496,5.7722,5.7421,5.7421,4476.0],["1996-12-30",5.7646,5.8247,5.7646,5.8247,31329.0],["1996-12-31",5.8022,5.8547,5.8022,5.8547,5754.0],["1997-01-02",5.7797,5.7947,5.7196,5.7271,40919.0],["1997-01-03",5.7421,5.7571,5.7421,5.7421,6394.0],["1997-01-06",5.7271,5.7346,5.7196,5.7271,2557.0],["1997-01-07",5.6145,5.6446,5.6145,5.6446,49870.0],["1997-01-08",5.637,5.6446,5.637,5.6446,21738.0],["1997-01-09",5.6596,5.6596,5.6145,5.6596,31329.0],["1997-01-10",5.5695,5.5695,5.5019,5.5695,14066.0],["1997-01-13",5.592,5.6145,5.592,5.6145,3465971.0],["1997-01-14",5.6746,5.7421,5.6746,5.7271,17263.0],["1997-01-15",5.7421,5.7421,5.6446,5.6446,358042.0],["1997-01-16",5.6521,5.6821,5.6521,5.6746,14705.0],["1997-01-17",5.6521,5.6521,5.6145,5.637,6394.0],["1997-01-20",5.592,5.592,5.5395,5.5395,39001.0],["1997-01-21",5.4869,5.5169,5.4644,5.5169,60100.0],["1997-01-22",5.4719,5.4719,5.3968,5.3968,23017.0],["1997-01-23",5.4119,5.4944,5.4044,5.4194,90150.0],["1997-01-24",5.4269,5.4269,5.3668,5.3818,25574.0],["1997-01-27",5.3668,5.4194,5.3668,5.3893,9590.0],["1997-01-28",5.4194,5.4269,5.3893,5.4269,19181.0],["1997-01-29",5.4269,5.4344,5.4194,5.4269,28771.0],["1997-01-30",5.4194,5.4569,5.4194,5.4569,17902.0],["1997-01-31",5.4569,5.4569,5.4044,5.4044,19820.0],["1997-02-03",5.4119,5.4119,5.3818,5.3893,40280.0],["1997-02-04",5.4269,5.4269,5.4269,5.4269,13427.0],["1997-02-05",5.4419,5.4419,5.4419,5.4419,4476.0],["1997-02-06",5.4419,5.4419,5.3743,5.3893,10230.0],["1997-02-07",5.3443,5.4044,5.2843,5.4044,109331.0],["1997-02-10",5.4494,5.4794,5.4494,5.4794,44755.0],["1997-02-11",5.8247,5.8547,5.7872,5.8547,95265.0],["1997-02-12",5.8697,5.8697,5.8247,5.8397,23017.0],["1997-02-13",5.8397,5.8472,5.8247,5.8322,20460.0],["1997-02-14",5.9823,6.0949,5.9823,6.0724,42837.0],["1997-02-18",6.1249,6.245,6.1249,6.1775,44755.0],["1997-02-19",6.1775,6.1775,6.1174,6.1475,8312.0],["1997-02-20",6.17,6.215,6.17,6.215,14066.0],["1997-02-21",6.215,6.26,6.215,6.26,8312.0],["1997-02-24",6.26,6.3126,6.2525,6.3126,25574.0],["1997-02-25",6.3276,6.4627,6.3276,6.4552,83756.0],["1997-02-26",6.5002,6.5378,6.4252,6.4252,15345.0],["1997-02-27",6.3351,6.4327,6.3351,6.3651,206513.0],["1997-02-28",6.245,6.245,6.2225,6.23,15984.0],["1997-03-03",6.2075,6.2075,6.0799,6.0874,29411.0],["1997-03-04",6.0949,6.0949,6.0274,6.0274,67133.0],["1997-03-05",5.9973,6.0349,5.9973,6.0199,5115.0],["1997-03-06",6.0199,6.0949,6.0123,6.0499,33247.0],["1997-03-07",6.0499,6.0874,6.0499,6.0874,11508.0],["1997-03-10",6.1249,6.1399,6.1024,6.1399,59460.0],["1997-03-11",6.155,6.2075,6.155,6.2075,14066.0],["1997-03-12",6.1925,6.1925,6.155,6.155,6394.0],["1997-03-13",6.17,6.1775,6.1249,6.1249,14066.0],["1997-03-14",6.1925,6.245,6.1925,6.245,9590.0],["1997-03-17",6.245,6.245,6.185,6.2,11508.0],["1997-03-18",6.1625,6.2225,6.1625,6.2225,201398.0],["1997-03-19",6.2225,6.2675,6.2225,6.2375,9590.0],["1997-03-20",6.2751,6.2751,6.23,6.2375,830529.0],["1997-03-21",6.2676,6.3201,6.2525,6.3201,17902.0],["1997-03-24",6.2826,6.2976,6.2525,6.2976,73526.0],["1997-03-25",6.3126,6.3651,6.3126,6.3351,24296.0],["1997-03-26",6.3276,6.3801,6.3276,6.3576,21738.0],["1997-03-27",6.3651,6.3801,6.3051,6.3051,58182.0],["1997-03-31",6.3651,6.3651,6.26,6.2901,42837.0],["1997-04-01",6.2901,6.2901,6.2676,6.2901,56903.0],["1997-04-02",6.26,6.26,6.2225,6.245,405354.0],["1997-04-03",6.1925,6.1925,6.1625,6.185,324156.0],["1997-04-04",6.155,6.155,6.1099,6.1249,168152.0],["1997-04-07",6.1249,6.17,6.1249,6.1625,249990.0],["1997-04-08",6.1399,6.1399,6.1099,6.1399,10230.0],["1997-04-09",6.2333,6.2333,6.1722,6.2104,877841.0],["1997-04-10",6.2639,6.2639,6.2486,6.2639,5754.0],["1997-04-11",6.218,6.218,6.1875,6.1875,1687910.0],["1997-04-14",6.1951,6.2792,6.1951,6.2792,471208.0],["1997-04-15",6.3021,6.3556,6.3021,6.3556,229530.0],["1997-04-16",6.3632,6.409,6.3632,6.409,412387.0],["1997-04-17",6.409,6.409,6.3403,6.4014,76084.0],["1997-04-18",6.4396,6.4396,6.409,6.4396,136823.0],["1997-04-21",6.4931,6.4931,6.4778,6.4931,147692.0],["1997-04-22",6.516,6.6153,6.516,6.6153,199480.0],["1997-04-23",6.6153,6.6153,6.5542,6.5618,22378.0],["1997-04-24",6.5847,6.6,6.5847,6.6,58182.0],["1997-04-25",6.5694,6.5694,6.5083,6.5083,10230.0],["1997-04-28",6.5236,6.6,6.5236,6.5618,78002.0],["1997-04-29",6.5618,6.5924,6.5542,6.5924,141938.0],["1997-04-30",6.5847,6.5847,6.5542,6.5542,42837.0],["1997-05-01",6.5618,6.5771,6.5465,6.5465,10869.0],["1997-05-02",6.5771,6.6764,6.5771,6.6305,107412.0],["1997-05-05",6.6306,6.7146,6.6306,6.7146,25574.0],["1997-05-06",6.7222,6.7222,6.684,6.7222,61379.0],["1997-05-07",6.7528,6.7833,6.6535,6.6535,155364.0],["1997-05-08",6.6,6.684,6.6,6.6076,248072.0],["1997-05-09",6.6535,6.7528,6.6535,6.6687,33247.0],["1997-05-12",6.7222,6.8597,6.7222,6.8597,46034.0],["1997-05-13",6.9056,6.9056,6.8139,6.8292,78641.0],["1997-05-14",6.8521,6.9208,6.8521,6.9132,24296.0],["1997-05-15",6.9208,6.9208,6.9055,6.9055,5754.0],["1997-05-16",6.8444,6.875,6.8368,6.8597,20460.0],["1997-05-19",6.8597,6.8597,6.7833,6.8215,24935.0],["1997-05-20",6.7833,6.7833,6.7604,6.7833,8312.0],["1997-05-21",6.7833,6.8215,6.7833,6.8139,75444.0],["1997-05-22",6.8444,6.8444,6.8215,6.8215,14066.0],["1997-05-23",6.8062,6.8215,6.7833,6.8139,53706.0],["1997-05-27",6.8215,6.8215,6.7986,6.8139,24935.0],["1997-05-28",6.7528,6.7986,6.7528,6.7986,61379.0],["1997-05-29",6.8444,6.8597,6.7757,6.7757,31968.0],["1997-05-30",6.7222,6.7222,6.6764,6.684,28771.0],["1997-06-02",6.6153,6.6229,6.5924,6.6229,97183.0],["1997-06-03",6.5771,6.5771,6.5542,6.5618,392567.0],["1997-06-04",6.5083,6.5083,6.4778,6.4854,33886.0],["1997-06-05",6.4701,6.5389,6.4625,6.5312,48591.0],["1997-06-06",6.516,6.6306,6.516,6.6229,107412.0],["1997-06-09",6.6382,6.7451,6.6382,6.7299,129790.0],["1997-06-10",6.7375,6.8674,6.7375,6.8368,212907.0],["1997-06-11",6.8674,6.8674,6.7986,6.8521,60739.0],["1997-06-12",6.875,6.9056,6.8521,6.8903,46673.0],["1997-06-13",6.8979,6.9819,6.8979,6.9514,119560.0],["1997-06-16",7.0201,7.0201,6.9667,7.0049,81199.0],["1997-06-17",6.9819,6.9819,6.9361,6.9667,49870.0],["1997-06-18",6.9361,6.9667,6.9361,6.959,41558.0],["1997-06-19",6.9437,6.9972,6.9437,6.9896,65215.0],["1997-06-20",7.0507,7.0583,6.9896,6.9896,157283.0],["1997-06-23",6.9972,7.0965,6.9972,7.0125,68412.0],["1997-06-24",7.0278,7.1194,7.0278,7.1194,159201.0],["1997-06-25",7.0889,7.1194,7.0889,7.0889,17902.0],["1997-06-26",7.0736,7.0736,7.0354,7.0354,15345.0],["1997-06-27",7.0583,7.0889,7.0431,7.0812,29411.0],["1997-06-30",7.108,7.108,7.0583,7.0965,122118.0],["1997-07-01",7.1194,7.2035,7.1194,7.1958,14705.0],["1997-07-02",7.2417,7.3142,7.234,7.3142,51149.0],["1997-07-03",7.3639,7.5014,7.3639,7.4937,23017.0],["1997-07-07",7.4555,7.4823,7.3944,7.3944,99101.0],["1997-07-08",7.4174,7.4708,7.3944,7.4021,130429.0],["1997-07-09",7.4555,7.4708,7.341,7.341,59460.0],["1997-07-10",7.3944,7.4097,7.3333,7.3944,175185.0],["1997-07-11",7.3868,7.3868,7.318,7.3257,40280.0],["1997-07-14",7.3333,7.3486,7.2951,7.3142,65215.0],["1997-07-15",7.3142,7.3257,7.2875,7.318,63936.0],["1997-07-16",7.3333,7.4135,7.3333,7.4135,29411.0],["1997-07-17",7.4021,7.4021,7.2684,7.2684,78641.0],["1997-07-18",7.1653,7.1653,7.1271,7.1309,48591.0],["1997-07-21",7.1118,7.1118,7.0392,7.0392,11508.0],["1997-07-22",7.0583,7.0889,6.9819,7.0851,129790.0],["1997-07-23",7.15,7.2226,7.15,7.2111,109331.0],["1997-07-24",7.2264,7.2417,7.1729,7.1844,12787.0],["1997-07-25",7.1844,7.1958,7.1653,7.1767,31329.0],["1997-07-28",7.1194,7.1194,7.0698,7.0774,280679.0],["1997-07-29",7.0851,7.0965,7.0621,7.0965,13427.0],["1997-07-30",7.0736,7.1118,7.0736,7.1118,74166.0],["1997-07-31",7.1194,7.2608,7.1194,7.2073,30050.0],["1997-08-01",7.425,7.5167,7.3562,7.425,132348.0],["1997-08-04",7.4555,7.4632,7.4174,7.4632,125954.0],["1997-08-05",7.5167,7.5167,7.4326,7.4441,90150.0],["1997-08-06",7.4403,7.4861,7.4403,7.4823,315204.0],["1997-08-07",7.5014,7.6045,7.5014,7.5778,203956.0],["1997-08-08",7.5472,7.551,7.4861,7.509,46673.0],["1997-08-11",7.5167,7.5434,7.5167,7.5243,35165.0],["1997-08-12",7.5396,7.5434,7.425,7.4517,78002.0],["1997-08-13",7.4326,7.4326,7.3715,7.3944,37083.0],["1997-08-14",7.3333,7.341,7.2646,7.3142,52428.0],["1997-08-15",7.2875,7.2875,7.0278,7.0278,127872.0],["1997-08-18",7.0125,7.1118,7.0049,7.0812,170070.0],["1997-08-19",7.0965,7.2111,7.0965,7.1882,199480.0],["1997-08-20",7.2875,7.3639,7.2875,7.318,60739.0],["1997-08-21",7.3333,7.3333,7.2302,7.2302,20460.0],["1997-08-22",7.2073,7.2226,7.1538,7.1805,39640.0],["1997-08-25",7.1805,7.2111,7.1271,7.1615,53067.0],["1997-08-26",7.1653,7.2111,7.1653,7.1805,54985.0],["1997-08-27",7.1347,7.15,7.0927,7.1118,29411.0],["1997-08-28",7.066,7.066,6.875,6.9514,104855.0],["1997-08-29",6.8979,6.8979,6.8444,6.8712,35804.0],["1997-09-02",6.8865,7.1691,6.8865,7.1691,156643.0],["1997-09-03",7.2302,7.2302,7.15,7.15,42837.0],["1997-09-04",7.1576,7.2149,7.1424,7.15,59460.0],["1997-09-05",7.1805,7.2722,7.1653,7.1729,102298.0],["1997-09-08",7.15,7.15,7.1003,7.15,51788.0],["1997-09-09",7.15,7.15,7.0583,7.1347,46034.0],["1997-09-10",7.0278,7.0278,6.9667,6.9667,78002.0],["1997-09-11",6.9208,6.9208,6.8444,6.875,24296.0],["1997-09-12",6.8826,6.9132,6.8483,6.8941,46034.0],["1997-09-15",6.9055,6.9055,6.8139,6.8177,196284.0],["1997-09-16",6.8444,6.9934,6.8444,6.9934,193726.0],["1997-09-17",7.0087,7.0087,6.959,6.9667,19181.0],["1997-09-18",7.0545,7.1194,7.0545,7.0583,39640.0],["1997-09-19",7.0583,7.0583,6.9972,6.9972,28771.0],["1997-09-22",7.0889,7.1194,7.0583,7.0812,58821.0],["1997-09-23",7.1424,7.1424,7.0583,7.0774,53706.0],["1997-09-24",7.1042,7.1958,7.1042,7.1156,52428.0],["1997-09-25",7.1003,7.1462,7.1003,7.1194,31968.0],["1997-09-26",7.15,7.2187,7.1118,7.1615,181578.0],["1997-09-29",7.2111,7.2111,7.1271,7.1882,93986.0],["1997-09-30",7.1958,7.2799,7.1958,7.2531,102937.0],["1997-10-01",7.3028,7.4479,7.3028,7.3868,319041.0],["1997-10-02",7.4021,7.593,7.4021,7.4555,182218.0],["1997-10-03",7.5472,7.5472,7.4937,7.4937,203956.0],["1997-10-06",7.5625,7.6083,7.4861,7.5243,253187.0],["1997-10-07",7.5281,7.6389,7.5281,7.6312,307532.0],["1997-10-08",7.6771,7.6924,7.6312,7.6351,186693.0],["1997-10-09",7.6351,7.6351,7.5434,7.5587,195005.0],["1997-10-10",7.5625,7.5778,7.509,7.5549,225055.0],["1997-10-13",7.6083,7.6389,7.6007,7.616,114445.0],["1997-10-14",7.616,7.6351,7.6007,7.6351,166873.0],["1997-10-15",7.5778,7.6045,7.5205,7.5816,80559.0],["1997-10-16",7.5854,7.593,7.5243,7.5434,95265.0],["1997-10-17",7.5434,7.5434,7.4708,7.4976,253826.0],["1997-10-20",7.5778,7.6389,7.5778,7.6389,87592.0],["1997-10-21",7.6389,7.9444,7.6389,7.9139,129311.0],["1997-10-22",7.975,8.0361,7.7764,7.7764,137782.0],["1997-10-23",7.6083,7.6236,7.5167,7.5625,132827.0],["1997-10-24",7.6847,7.7153,7.4861,7.5319,113806.0],["1997-10-27",7.3944,7.425,6.9055,6.9208,122278.0],["1997-10-28",6.5389,7.5472,6.5389,7.4555,191808.0],["1997-10-29",7.5167,7.7611,7.3944,7.4097,229370.0],["1997-10-30",7.3792,7.4403,7.15,7.3333,76563.0],["1997-10-31",7.2722,7.5167,7.2722,7.3944,48591.0],["1997-11-03",7.425,7.5625,7.425,7.5014,35804.0],["1997-11-04",7.5167,7.5319,7.4555,7.4708,108052.0],["1997-11-05",7.5167,7.593,7.425,7.5778,48751.0],["1997-11-06",7.5778,7.5778,7.3486,7.4861,66334.0],["1997-11-07",7.3639,7.6236,7.3639,7.5778,134905.0],["1997-11-10",7.5778,7.7611,7.5778,7.6847,66973.0],["1997-11-11",7.7458,7.8069,7.7153,7.7611,43956.0],["1997-11-12",7.7,7.7153,7.5472,7.5625,151848.0],["1997-11-13",7.6236,7.6236,7.3333,7.5625,56424.0],["1997-11-14",7.5472,7.6389,7.4708,7.5778,62178.0],["1997-11-17",7.7764,7.8222,7.6542,7.8222,104695.0],["1997-11-18",7.8833,7.8986,7.7917,7.7917,27492.0],["1997-11-19",7.85,8.0039,7.85,7.8808,54825.0],["1997-11-20",8.004,8.0809,7.9732,8.004,74326.0],["1997-11-21",7.9886,8.0963,7.9424,8.0193,30529.0],["1997-11-24",8.0655,8.0655,7.85,7.927,43317.0],["1997-11-25",7.9424,7.9424,7.8346,7.8654,52587.0],["1997-11-26",7.85,7.9424,7.8192,7.9116,36284.0],["1997-11-28",7.9578,7.9578,7.8192,7.8192,63616.0],["1997-12-01",7.85,8.0655,7.85,8.0655,47153.0],["1997-12-02",8.0193,8.0347,7.9116,8.004,39321.0],["1997-12-03",8.0039,8.204,7.9732,8.204,40120.0],["1997-12-04",8.2502,8.3118,8.1117,8.1579,124675.0],["1997-12-05",8.0963,8.3118,8.0963,8.2502,29730.0],["1997-12-08",8.2964,8.3426,8.2348,8.2502,25095.0],["1997-12-09",8.2502,8.358,8.2348,8.2964,38521.0],["1997-12-10",8.2348,8.2348,8.0809,8.1271,41878.0],["1997-12-11",7.9886,8.0655,7.8962,7.9732,45554.0],["1997-12-12",8.0347,8.1733,7.9578,7.9732,44755.0],["1997-12-15",8.0963,8.3118,8.0963,8.2502,84715.0],["1997-12-16",8.3118,8.5889,8.3118,8.5427,55784.0],["1997-12-17",8.5427,8.5889,8.281,8.4349,25894.0],["1997-12-18",8.4349,8.4349,8.2964,8.3734,29251.0],["1997-12-19",8.2194,8.2194,8.0501,8.0963,21578.0],["1997-12-22",8.3426,8.3426,8.0809,8.1117,50509.0],["1997-12-23",8.0501,8.1271,8.0347,8.0501,20140.0],["1997-12-24",7.9886,8.0963,7.8808,8.0963,51788.0],["1997-12-26",8.0963,8.0963,7.9886,8.0809,38202.0],["1997-12-29",8.0347,8.5273,8.0347,8.3888,45714.0],["1997-12-30",8.3888,8.5273,8.3888,8.4503,59620.0],["1997-12-31",8.5119,8.6042,8.4657,8.4965,25574.0],["1998-01-02",8.4965,8.6196,8.4503,8.5735,59940.0],["1998-01-05",8.4657,8.5427,8.3734,8.4349,52108.0],["1998-01-06",8.4349,8.5427,8.3734,8.4349,79760.0],["1998-01-07",8.4349,8.6504,8.4195,8.6196,57383.0],["1998-01-08",8.3734,8.3888,8.281,8.3426,113327.0],["1998-01-09",8.1887,8.1887,7.9886,8.004,52108.0],["1998-01-12",7.7577,8.0347,7.6961,7.9732,54825.0],["1998-01-13",8.0347,8.0347,7.8808,7.9424,89031.0],["1998-01-14",7.9424,8.0039,7.8192,7.927,153127.0],["1998-01-15",7.8654,7.9578,7.7885,7.7885,216583.0],["1998-01-16",7.9424,8.0809,7.9424,8.0193,50989.0],["1998-01-20",8.1425,8.2348,8.0193,8.204,73526.0],["1998-01-21",8.204,8.2194,8.0347,8.0963,53706.0],["1998-01-22",8.0963,8.204,8.0039,8.0501,33566.0],["1998-01-23",8.1733,8.2502,8.0347,8.0655,52268.0],["1998-01-26",8.0655,8.2502,8.0655,8.1887,52747.0],["1998-01-27",8.1117,8.1733,8.0193,8.1271,94785.0],["1998-01-28",8.0655,8.0655,7.9424,8.0347,54985.0],["1998-01-29",7.9424,7.9424,7.85,7.85,81678.0],["1998-01-30",7.9116,7.9424,7.7731,7.7885,73846.0],["1998-02-02",7.8808,8.0193,7.8654,7.9578,75444.0],["1998-02-03",8.0039,8.0347,7.9116,7.9424,78961.0],["1998-02-04",8.0809,8.1887,8.0655,8.1733,133626.0],["1998-02-05",8.3426,8.5273,8.3426,8.4965,156004.0],["1998-02-06",8.4965,8.5735,8.4349,8.5427,58501.0],["1998-02-09",8.5427,8.5427,8.3734,8.4195,54026.0],["1998-02-10",8.3734,8.5735,8.3734,8.5581,59940.0],["1998-02-11",8.3734,8.4041,8.2194,8.2502,154246.0],["1998-02-12",8.1579,8.2502,8.1579,8.2502,59780.0],["1998-02-13",8.2502,8.2502,8.0963,8.1117,69690.0],["1998-02-17",8.3734,8.4503,8.2656,8.358,93347.0],["1998-02-18",8.4195,8.5273,8.3734,8.5119,81678.0],["1998-02-19",8.4965,8.5427,8.3734,8.3888,56583.0],["1998-02-20",8.4041,8.4965,8.4041,8.4811,60260.0],["1998-02-23",8.6966,8.7736,8.6966,8.7428,111408.0],["1998-02-24",8.8505,8.8813,8.8043,8.8351,71448.0],["1998-02-25",8.8967,9.0814,8.8659,9.0814,109810.0],["1998-02-26",9.0814,9.1276,9.066,9.1276,60420.0],["1998-02-27",9.1584,9.1891,9.0968,9.1122,65215.0],["1998-03-02",9.1738,9.2661,9.1738,9.2353,103736.0],["1998-03-03",9.2045,9.4046,9.2045,9.3739,57383.0],["1998-03-04",9.3585,9.3585,9.2815,9.2969,47952.0],["1998-03-05",9.1738,9.2353,9.0968,9.143,64735.0],["1998-03-06",9.2815,9.4508,9.2507,9.42,72408.0],["1998-03-09",9.4354,9.5432,9.3738,9.4046,70969.0],["1998-03-10",9.4354,9.6663,9.4354,9.6201,66334.0],["1998-03-11",9.6201,9.6663,9.574,9.5893,54665.0],["1998-03-12",9.5432,9.6509,9.5432,9.6509,36124.0],["1998-03-13",9.4508,9.5124,9.3585,9.3739,104376.0],["1998-03-16",9.2815,9.3893,9.2353,9.3431,101339.0],["1998-03-17",9.2969,9.3892,9.2661,9.3739,134905.0],["1998-03-18",9.3123,9.3123,9.2507,9.2661,36923.0],["1998-03-19",9.2507,9.3585,9.2507,9.3123,53706.0],["1998-03-20",9.5124,9.8048,9.42,9.7587,102777.0],["1998-03-23",9.6663,9.6663,9.5893,9.6047,41558.0],["1998-03-24",9.6663,9.6663,9.574,9.6355,93986.0],["1998-03-25",9.574,9.6201,9.4816,9.497,99740.0],["1998-03-26",9.4816,9.4816,9.3892,9.4662,31329.0],["1998-03-27",9.6509,9.6509,9.6047,9.6355,18541.0],["1998-03-30",9.5124,9.5124,9.4046,9.42,27652.0],["1998-03-31",9.4508,9.6047,9.4354,9.6047,48911.0],["1998-04-01",9.7279,9.9126,9.7279,9.8818,178062.0],["1998-04-02",10.0049,10.205,10.0049,10.1589,58981.0],["1998-04-03",10.5283,10.5283,10.2358,10.2974,185095.0],["1998-04-06",10.7592,10.8361,10.6668,10.713,168631.0],["1998-04-07",10.6514,10.6668,10.3128,10.359,147213.0],["1998-04-08",10.4975,10.5898,10.2974,10.3128,156004.0],["1998-04-09",10.5283,10.5283,10.3436,10.3744,90310.0],["1998-04-13",10.3743,10.3743,10.1281,10.282,65694.0],["1998-04-14",10.2512,10.4051,10.2512,10.359,33247.0],["1998-04-15",10.4513,10.4513,10.3436,10.4051,92388.0],["1998-04-16",10.3436,10.4051,10.2358,10.282,117163.0],["1998-04-17",10.3436,10.3897,10.2666,10.3744,28292.0],["1998-04-20",10.3897,10.4205,10.2666,10.2974,72408.0],["1998-04-21",10.4667,10.5591,10.4205,10.4667,192128.0],["1998-04-22",10.4106,10.4415,10.287,10.3179,157602.0],["1998-04-23",10.3643,10.3952,10.1789,10.2098,38681.0],["1998-04-24",10.287,10.3488,10.1789,10.1944,57702.0],["1998-04-27",10.0708,10.0862,9.7464,9.7773,128032.0],["1998-04-28",9.9318,10.0399,9.9163,10.0245,62497.0],["1998-04-29",10.0862,10.1171,10.009,10.1017,38042.0],["1998-04-30",10.4878,10.5342,10.4106,10.4415,93187.0],["1998-05-01",10.9975,11.0284,10.8431,10.9975,332627.0],["1998-05-04",10.9821,11.0284,10.9358,10.9975,104855.0],["1998-05-05",10.874,10.9049,10.7813,10.8431,70489.0],["1998-05-06",10.8585,10.874,10.6268,10.6577,45714.0],["1998-05-07",10.596,10.596,10.3952,10.426,33886.0],["1998-05-08",10.6268,10.8122,10.6268,10.7504,183976.0],["1998-05-11",10.8431,10.8894,10.8122,10.874,73047.0],["1998-05-12",10.874,10.874,10.7659,10.7968,104376.0],["1998-05-13",10.8585,10.9049,10.8276,10.8585,48751.0],["1998-05-14",10.8276,10.874,10.7659,10.7813,132667.0],["1998-05-15",10.735,10.7813,10.7195,10.7504,27333.0],["1998-05-18",10.7504,10.7504,10.5033,10.596,214026.0],["1998-05-19",10.6577,10.6886,10.6268,10.6886,82797.0],["1998-05-20",10.7968,10.9667,10.7659,10.8894,179980.0],["1998-05-21",10.7813,10.8276,10.735,10.7504,77682.0],["1998-05-22",10.9358,10.9667,10.8431,10.9049,104056.0],["1998-05-26",11.0902,11.1057,10.8431,10.8585,81678.0],["1998-05-27",10.8122,10.8122,10.5187,10.7041,67612.0],["1998-05-28",10.735,10.7967,10.735,10.7813,127073.0],["1998-05-29",10.874,10.9049,10.8431,10.874,156004.0],["1998-06-01",10.8122,10.9203,10.7504,10.8276,67452.0],["1998-06-02",11.0593,11.1211,11.0439,11.0902,54505.0],["1998-06-03",11.2601,11.3683,11.2138,11.2138,145774.0],["1998-06-04",11.291,11.291,11.1829,11.291,54825.0],["1998-06-05",11.3683,11.3991,11.2756,11.3374,53227.0],["1998-06-08",11.3682,11.4609,11.3374,11.3528,95584.0],["1998-06-09",11.3991,11.4609,11.3528,11.43,38362.0],["1998-06-10",11.3991,11.4146,11.2447,11.2601,137462.0],["1998-06-11",11.3065,11.3065,11.1366,11.1675,64096.0],["1998-06-12",11.1675,11.2138,11.0284,11.1211,107572.0],["1998-06-15",10.874,10.9512,10.8122,10.8276,246633.0],["1998-06-16",11.0902,11.1366,10.874,10.9512,154246.0],["1998-06-17",11.1829,11.3528,11.1829,11.291,161598.0],["1998-06-18",11.2447,11.2447,11.0439,11.0902,102457.0],["1998-06-19",11.0748,11.1983,11.0748,11.0902,73846.0],["1998-06-22",10.9667,11.0748,10.9203,10.9975,143217.0],["1998-06-23",11.1983,11.2601,11.1211,11.2138,283236.0],["1998-06-24",11.1829,11.2292,11.013,11.1983,133466.0],["1998-06-25",11.2447,11.3528,11.2447,11.2601,67133.0],["1998-06-26",11.2292,11.291,11.1983,11.2756,99420.0],["1998-06-29",10.9049,10.9821,10.7659,10.8122,168152.0],["1998-06-30",10.7659,10.7659,10.5342,10.7041,331188.0],["1998-07-01",10.7813,10.9203,10.7813,10.9203,117482.0],["1998-07-02",10.9512,11.1675,10.9512,11.152,32128.0],["1998-07-06",11.1983,11.291,11.1983,11.2756,44276.0],["1998-07-07",10.9358,10.9358,10.7813,10.8431,211468.0],["1998-07-08",10.6268,10.7504,10.596,10.6732,200120.0],["1998-07-09",10.6269,10.6269,10.2253,10.3643,145614.0],["1998-07-10",10.3643,10.5342,10.3488,10.4878,144176.0],["1998-07-13",10.6268,10.7659,10.6268,10.7195,117003.0],["1998-07-14",10.874,11.0593,10.874,10.9667,105814.0],["1998-07-15",10.8585,10.9358,10.8122,10.9203,79760.0],["1998-07-16",10.9358,11.0439,10.8276,10.9203,107093.0],["1998-07-17",10.9821,11.1675,10.9821,11.0593,172467.0],["1998-07-20",11.1057,11.1829,11.0593,11.0748,143376.0],["1998-07-21",11.0593,11.1366,10.8894,10.9049,340459.0],["1998-07-22",10.9203,11.0284,10.874,10.9821,56424.0],["1998-07-23",10.9821,11.013,10.7041,10.7504,52268.0],["1998-07-24",10.7968,10.9049,10.6577,10.8585,54346.0],["1998-07-27",10.6423,10.6423,10.426,10.5496,55784.0],["1998-07-28",10.3797,10.4415,10.2098,10.3797,55624.0],["1998-07-29",10.3179,10.3179,10.0862,10.1789,78801.0],["1998-07-30",10.1789,10.287,10.0399,10.1171,111249.0],["1998-07-31",10.0553,10.0553,9.5456,9.6074,131069.0],["1998-08-03",9.6383,9.6846,9.5302,9.6229,68092.0],["1998-08-04",9.8854,9.8854,9.6074,9.6074,55624.0],["1998-08-05",9.6692,9.7001,9.6229,9.6537,51628.0],["1998-08-06",9.6846,9.7155,9.3139,9.4066,55145.0],["1998-08-07",9.3139,9.4529,9.2367,9.283,342217.0],["1998-08-10",9.4838,9.6074,9.4375,9.5147,215944.0],["1998-08-11",9.453,9.453,9.3294,9.4066,92068.0],["1998-08-12",9.2058,9.5765,9.2058,9.5765,136503.0],["1998-08-13",9.4221,9.4221,9.1749,9.1749,174865.0],["1998-08-14",9.4838,9.5765,9.0205,9.1286,95904.0],["1998-08-17",9.1286,9.2058,9.0977,9.1904,91748.0],["1998-08-18",9.2058,9.4529,9.2058,9.4529,96064.0],["1998-08-19",9.4529,9.4838,9.3294,9.3294,39001.0],["1998-08-20",9.4838,9.4838,9.2985,9.3912,97982.0],["1998-08-21",9.3294,9.3294,8.9741,9.0822,67612.0],["1998-08-24",9.1131,9.1904,9.005,9.1131,43796.0],["1998-08-25",9.3294,9.4066,9.2367,9.2676,54026.0],["1998-08-26",9.2213,9.3448,9.1749,9.2367,77043.0],["1998-08-27",9.144,9.2058,8.8815,8.8969,97023.0],["1998-08-28",9.2522,9.2985,8.9432,8.9741,168631.0],["1998-08-31",9.2213,9.2985,8.6498,8.6498,103416.0],["1998-09-01",9.2676,9.4221,9.0977,9.3294,201878.0],["1998-09-02",9.453,9.5302,9.3912,9.3912,81359.0],["1998-09-03",9.2058,9.283,9.0514,9.0668,86314.0],["1998-09-04",9.2676,9.3448,9.1595,9.1595,79121.0],["1998-09-08",9.6383,9.9009,9.5302,9.8391,90150.0],["1998-09-09",9.7001,9.7001,9.2676,9.283,31968.0],["1998-09-10",9.2367,9.2367,8.9432,8.9432,58342.0],["1998-09-11",8.7733,8.9278,8.6343,8.8506,97662.0],["1998-09-14",8.9278,9.0822,8.9278,9.0359,67452.0],["1998-09-15",9.005,9.0668,8.9278,8.9741,167033.0],["1998-09-16",8.9741,8.9741,8.6652,8.7424,89990.0],["1998-09-17",8.4644,8.4644,8.2173,8.2327,168631.0],["1998-09-18",8.2482,8.2482,7.6921,7.8775,96384.0],["1998-09-21",7.6612,8.0628,7.4913,8.0319,75924.0],["1998-09-22",8.1709,8.4026,8.1709,8.4026,42517.0],["1998-09-23",8.5571,9.0822,8.5571,9.0668,107892.0],["1998-09-24",9.0668,9.1749,8.8042,8.8197,111408.0],["1998-09-25",8.8815,9.0822,8.8506,8.8815,139700.0],["1998-09-28",8.8969,9.005,8.8351,8.8969,70489.0],["1998-09-29",8.866,8.866,8.588,8.6652,73846.0],["1998-09-30",8.6498,8.6498,8.3099,8.4026,52747.0],["1998-10-01",8.2791,8.3872,8.1864,8.2173,68252.0],["1998-10-02",8.4026,8.5571,8.2636,8.4335,87432.0],["1998-10-05",8.1709,8.4181,8.001,8.4181,116683.0],["1998-10-06",8.588,8.7888,8.5262,8.5571,59460.0],["1998-10-07",8.6189,8.8351,8.6189,8.7733,69211.0],["1998-10-08",8.5262,8.7424,8.3872,8.7424,140499.0],["1998-10-09",8.9587,8.9587,8.7733,8.9587,70809.0],["1998-10-12",9.3603,9.4375,9.2676,9.2985,73367.0],["1998-10-13",9.5147,9.6846,9.4993,9.5302,157762.0],["1998-10-14",9.4684,9.6692,9.4684,9.592,76244.0],["1998-10-15",9.4529,10.1944,9.4529,10.1635,80559.0],["1998-10-16",9.7928,9.8854,9.5147,9.7464,200759.0],["1998-10-19",9.6074,9.7928,9.4684,9.7001,151049.0],["1998-10-20",9.7001,9.8391,9.6846,9.6846,106453.0],["1998-10-21",9.7155,9.7928,9.6537,9.7928,36763.0],["1998-10-22",9.8237,9.87,9.7464,9.8545,69530.0],["1998-10-23",9.731,9.731,9.5765,9.6229,65694.0],["1998-10-26",9.6846,9.8854,9.6383,9.7155,68571.0],["1998-10-27",9.9009,10.0399,9.8854,9.9936,70010.0],["1998-10-28",9.9781,9.9781,9.8237,9.9163,139860.0],["1998-10-29",9.9318,9.9318,9.8545,9.8854,136663.0],["1998-10-30",9.9163,10.1326,9.9163,10.0862,42837.0],["1998-11-02",10.1789,10.3952,10.1326,10.3952,172627.0],["1998-11-03",10.2252,10.2252,10.0553,10.1635,300819.0],["1998-11-04",10.3797,10.3797,10.1326,10.1635,148012.0],["1998-11-05",10.1635,10.1635,9.592,9.8082,150409.0],["1998-11-06",10.1017,10.1789,10.0708,10.1326,54825.0],["1998-11-09",10.1635,10.2098,9.9936,10.0399,77363.0],["1998-11-10",10.0708,10.3179,10.0708,10.3179,64575.0],["1998-11-11",10.4724,10.5342,10.3334,10.3952,69850.0],["1998-11-12",10.3952,10.5033,10.3334,10.4724,45554.0],["1998-11-13",10.3179,10.4415,10.1789,10.3797,62497.0],["1998-11-16",10.5033,10.7195,10.5033,10.6886,51468.0],["1998-11-17",10.6268,10.7659,10.596,10.6423,48112.0],["1998-11-18",10.6566,10.7809,10.6255,10.7343,83916.0],["1998-11-19",10.5944,10.7809,10.5789,10.7498,54665.0],["1998-11-20",10.7187,11.0605,10.7187,11.0605,136503.0],["1998-11-23",10.9983,11.1848,10.9362,11.1537,128192.0],["1998-11-24",10.8741,10.9673,10.7809,10.7809,112208.0],["1998-11-25",10.7187,10.7187,10.5478,10.5478,75125.0],["1998-11-27",10.6255,10.6721,10.5944,10.6721,37882.0],["1998-11-30",10.7809,10.8585,10.408,10.4391,117482.0],["1998-12-01",10.2216,10.2527,10.0818,10.2216,91428.0],["1998-12-02",9.9886,9.9886,9.8488,9.9109,119880.0],["1998-12-03",9.8954,10.0041,9.8177,9.8177,76563.0],["1998-12-04",10.0663,10.1595,10.0663,10.1439,28452.0],["1998-12-07",10.1129,10.1129,9.8954,9.942,151848.0],["1998-12-08",9.9731,10.0352,9.8022,9.9109,65534.0],["1998-12-09",10.0973,10.3148,10.0973,10.2216,80240.0],["1998-12-10",10.2838,10.377,10.1906,10.1906,115724.0],["1998-12-11",10.1905,10.2527,10.1595,10.2372,45714.0],["1998-12-14",9.942,10.0663,9.8954,10.0197,97502.0],["1998-12-15",9.9886,10.1284,9.942,10.1284,42358.0],["1998-12-16",10.0818,10.0818,9.8954,9.9109,57063.0],["1998-12-17",9.942,10.3148,9.942,10.3148,101658.0],["1998-12-18",10.377,10.5012,10.3304,10.377,53546.0],["1998-12-21",10.6877,10.8119,10.6411,10.7653,100220.0],["1998-12-22",10.9362,11.1226,10.9051,11.0294,103736.0],["1998-12-23",11.0294,11.4178,11.0294,11.4178,86154.0],["1998-12-24",11.2935,11.5265,11.2935,11.3556,38841.0],["1998-12-28",11.309,11.3246,11.2624,11.2624,14226.0],["1998-12-29",11.309,11.4333,11.309,11.4178,38042.0],["1998-12-30",11.4333,11.4333,11.1848,11.2469,82318.0],["1998-12-31",11.1382,11.2158,11.0915,11.1848,55784.0],["1999-01-04",11.0605,11.2469,10.9051,10.9517,235604.0],["1999-01-05",10.9362,11.2158,10.9207,11.2003,83916.0],["1999-01-06",11.4022,11.6353,11.4022,11.6042,98781.0],["1999-01-07",11.3246,11.4644,11.2003,11.3401,116683.0],["1999-01-08",11.3556,11.4954,11.3246,11.4022,128671.0],["1999-01-11",11.3712,11.4644,11.2469,11.2935,139380.0],["1999-01-12",11.0139,11.0294,10.843,10.8585,205235.0],["1999-01-13",10.4391,10.6721,10.3614,10.5944,78162.0],["1999-01-14",10.4702,10.4702,10.2372,10.3614,40759.0],["1999-01-15",10.3614,10.61,10.3304,10.61,106933.0],["1999-01-19",11.3401,11.4178,10.7964,11.0139,91269.0],["1999-01-20",10.8119,10.9207,10.641,10.641,207792.0],["1999-01-21",10.2838,10.3614,10.1595,10.3148,149610.0],["1999-01-22",9.8954,10.2061,9.8333,10.1284,101179.0],["1999-01-25",9.9731,10.1905,9.9109,10.1595,245354.0],["1999-01-26",9.9731,10.1129,9.8799,10.0197,123876.0],["1999-01-27",10.0973,10.4236,10.0973,10.2061,54186.0],["1999-01-28",10.3148,10.5634,10.2216,10.5012,73047.0],["1999-01-29",10.2527,10.2527,9.942,10.0973,134745.0],["1999-02-01",10.0507,10.2527,10.0507,10.1439,107093.0],["1999-02-02",9.8954,9.9265,9.709,9.8799,144495.0],["1999-02-03",9.6002,9.709,9.3828,9.6934,277003.0],["1999-02-04",9.4604,9.6469,9.3983,9.5536,175824.0],["1999-02-05",9.0721,9.3672,9.0721,9.1964,433806.0],["1999-02-08",9.243,9.243,9.1031,9.1964,170549.0],["1999-02-09",9.1342,9.1342,8.9323,8.9478,148332.0],["1999-02-10",9.3517,9.5226,9.3206,9.3517,215944.0],["1999-02-11",9.6002,9.6779,9.5226,9.6313,106933.0],["1999-02-12",9.6468,9.6468,9.3828,9.4915,82477.0],["1999-02-16",9.8177,9.9265,9.74,9.7867,111249.0],["1999-02-17",10.0041,10.0041,9.7711,9.7867,123556.0],["1999-02-18",9.7867,9.8488,9.6779,9.6779,65055.0],["1999-02-19",9.476,9.6779,9.4138,9.5692,93187.0],["1999-02-22",9.8177,10.5323,9.8177,10.3459,166553.0],["1999-02-23",10.2527,10.2682,9.9109,9.9886,508291.0],["1999-02-24",9.9886,10.0197,9.8177,9.8488,144655.0],["1999-02-25",9.8333,9.9109,9.6779,9.7867,75444.0],["1999-02-26",9.6779,9.7867,9.4294,9.6934,358521.0],["1999-03-01",9.6313,9.7245,9.6002,9.709,197882.0],["1999-03-02",9.7556,9.7867,9.6934,9.7401,354365.0],["1999-03-03",9.7867,9.8022,9.6624,9.6779,237203.0],["1999-03-04",9.6779,9.6934,9.5381,9.6934,259420.0],["1999-03-05",9.8488,10.1439,9.8177,10.1129,110929.0],["1999-03-08",10.0507,10.0507,9.8488,9.8799,52428.0],["1999-03-09",9.8799,10.0352,9.8177,9.942,66493.0],["1999-03-10",10.0041,10.0197,9.8177,9.8799,37722.0],["1999-03-11",9.8488,10.0507,9.7711,9.9886,55464.0],["1999-03-12",9.8954,9.8954,9.6313,9.8333,105654.0],["1999-03-15",9.7556,9.7867,9.6624,9.7245,549050.0],["1999-03-16",9.8177,9.8643,9.7401,9.8488,131069.0],["1999-03-17",9.7867,9.7867,9.7245,9.7401,373546.0],["1999-03-18",9.6624,9.7711,9.6313,9.7401,515804.0],["1999-03-19",9.8954,9.9886,9.709,9.7711,78641.0],["1999-03-22",9.6624,9.6935,9.6468,9.6468,154885.0],["1999-03-23",9.4138,9.4138,9.1342,9.274,490229.0],["1999-03-24",9.2274,9.2896,9.1963,9.2585,190849.0],["1999-03-25",9.4294,9.4449,9.2896,9.4449,426453.0],["1999-03-26",9.3828,9.507,9.2896,9.4294,220579.0],["1999-03-29",9.3828,9.4915,9.3672,9.476,115724.0],["1999-03-30",9.3362,9.3517,9.2585,9.3051,340779.0],["1999-03-31",9.4138,9.4604,9.1808,9.1964,139380.0],["1999-04-01",9.1964,9.1964,9.0099,9.1187,76563.0],["1999-04-05",9.1964,9.2585,9.0876,9.1653,116843.0],["1999-04-06",9.1342,9.1342,9.0099,9.0721,102457.0],["1999-04-07",9.0876,9.1342,8.9789,9.1031,182058.0],["1999-04-08",9.0099,9.1964,8.9633,9.1808,178541.0],["1999-04-09",9.1808,9.2585,9.1808,9.1964,86953.0],["1999-04-12",9.1808,9.3362,9.1653,9.3051,84396.0],["1999-04-13",9.4449,9.6935,9.4294,9.6002,167033.0],["1999-04-14",9.8177,9.9109,9.6313,9.6313,103097.0],["1999-04-15",9.5381,9.5381,9.1342,9.1964,144655.0],["1999-04-16",9.0721,9.0876,8.9944,9.0876,76244.0],["1999-04-19",9.1187,9.1497,8.9478,9.0099,154565.0],["1999-04-20",8.9478,9.0099,8.8857,8.9323,155205.0],["1999-04-21",9.0418,9.2943,9.0418,9.2943,77682.0],["1999-04-22",9.531,9.531,9.3101,9.4363,87752.0],["1999-04-23",9.4206,9.4206,9.2785,9.2943,76723.0],["1999-04-26",9.389,9.389,9.2154,9.2154,189410.0],["1999-04-27",9.531,9.5784,9.389,9.5784,128352.0],["1999-04-28",9.6257,9.8308,9.6257,9.673,124036.0],["1999-04-29",9.389,9.4679,9.2785,9.2943,158401.0],["1999-04-30",9.2628,9.2628,8.9156,9.0418,134266.0],["1999-05-03",9.3417,9.4995,9.3417,9.3574,68571.0],["1999-05-04",9.247,9.2628,9.1365,9.2154,105814.0],["1999-05-05",9.4048,9.4995,9.247,9.4206,131868.0],["1999-05-06",9.3732,9.4995,9.3417,9.4837,54825.0],["1999-05-07",9.6257,9.8466,9.6257,9.8466,73686.0],["1999-05-10",9.5941,9.7835,9.5626,9.6415,26693.0],["1999-05-11",9.6888,9.7993,9.5784,9.6257,30689.0],["1999-05-12",9.6257,10.0675,9.5468,9.7204,23496.0],["1999-05-13",9.5626,9.673,9.5152,9.5626,95424.0],["1999-05-14",9.2785,9.3417,9.1523,9.2154,111568.0],["1999-05-17",9.0892,9.2312,9.0576,9.0576,118761.0],["1999-05-18",9.1839,9.4048,9.1839,9.3417,77522.0],["1999-05-19",9.247,9.3574,9.1839,9.3417,82158.0],["1999-05-20",9.4048,9.4837,9.3417,9.4521,92707.0],["1999-05-21",9.389,9.389,9.2785,9.389,136823.0],["1999-05-24",9.1523,9.1523,8.9314,9.0103,256863.0],["1999-05-25",9.2312,9.389,9.0892,9.1365,111408.0],["1999-05-26",9.1207,9.1996,9.0261,9.1523,42038.0],["1999-05-27",8.9314,8.9314,8.5842,8.7736,68891.0],["1999-05-28",8.8683,9.0103,8.8525,8.8998,67612.0],["1999-06-01",8.9629,9.0734,8.8998,9.0418,84875.0],["1999-06-02",9.0734,9.1365,8.9945,9.0734,92707.0],["1999-06-03",9.1207,9.1365,8.9629,9.0576,79281.0],["1999-06-04",8.7578,9.0576,8.7578,9.0261,81518.0],["1999-06-07",8.9472,9.0576,8.8525,9.0103,94306.0],["1999-06-08",9.0418,9.0418,8.9314,8.9945,125315.0],["1999-06-09",9.247,9.4363,9.247,9.3732,285954.0],["1999-06-10",9.4995,9.5784,9.4363,9.4837,97502.0],["1999-06-11",9.6573,9.7046,9.4837,9.5152,57542.0],["1999-06-14",9.5626,9.5626,9.4048,9.5152,51788.0],["1999-06-15",9.4679,9.4837,9.389,9.4048,25255.0],["1999-06-16",9.4995,9.6257,9.4995,9.5784,108052.0],["1999-06-17",9.5626,9.673,9.5468,9.673,53387.0],["1999-06-18",9.8782,9.8782,9.6257,9.6573,65375.0],["1999-06-21",9.7204,9.7835,9.673,9.7362,39480.0],["1999-06-22",9.6415,9.7046,9.6257,9.6415,39800.0],["1999-06-23",9.5626,9.673,9.4679,9.531,94785.0],["1999-06-24",9.4995,9.531,9.3732,9.3732,47313.0],["1999-06-25",9.4837,9.531,9.4363,9.4363,49550.0],["1999-06-28",9.531,9.6415,9.531,9.5784,108691.0],["1999-06-29",9.4995,9.531,9.3574,9.4995,79281.0],["1999-06-30",9.4048,9.4679,9.1523,9.2785,192767.0],["1999-07-01",9.4048,9.4206,9.2628,9.389,105974.0],["1999-07-02",9.4995,9.673,9.4995,9.6257,66973.0],["1999-07-06",9.5941,9.6888,9.5468,9.6415,24296.0],["1999-07-07",9.7046,9.8308,9.7046,9.7993,32448.0],["1999-07-08",9.7677,9.9255,9.7677,9.8624,35644.0],["1999-07-09",10.1938,10.3042,10.0991,10.2253,99261.0],["1999-07-12",10.1307,10.1464,10.0675,10.0833,52587.0],["1999-07-13",10.0202,10.0202,9.894,9.9097,47632.0],["1999-07-14",9.9097,9.9097,9.7993,9.8624,31968.0],["1999-07-15",9.8466,9.9413,9.8466,9.9255,18701.0],["1999-07-16",9.9413,9.9729,9.8782,9.9097,24456.0],["1999-07-19",9.8782,9.8782,9.7835,9.8782,71768.0],["1999-07-20",9.6573,9.7204,9.6099,9.6257,95265.0],["1999-07-21",9.4048,9.4206,9.2312,9.3732,136983.0],["1999-07-22",9.3732,9.389,9.2785,9.3732,90629.0],["1999-07-23",9.4048,9.4679,9.2785,9.3101,100539.0],["1999-07-26",9.3732,9.5626,9.3732,9.5468,46034.0],["1999-07-27",9.5784,9.673,9.4521,9.5941,86633.0],["1999-07-28",9.531,9.6888,9.4995,9.6415,62178.0],["1999-07-29",9.6099,9.6099,9.3574,9.4679,22537.0],["1999-07-30",9.6573,9.8151,9.6415,9.7204,128192.0],["1999-08-02",9.6888,9.894,9.6257,9.7835,70010.0],["1999-08-03",9.8782,9.9097,9.8151,9.8624,27333.0],["1999-08-04",10.1464,10.2095,10.0991,10.1464,55464.0],["1999-08-05",10.1307,10.2253,10.0833,10.178,59460.0],["1999-08-06",9.9413,10.036,9.7204,9.7835,112368.0],["1999-08-09",9.7835,10.0518,9.7835,9.9571,138421.0],["1999-08-10",9.9729,9.9729,9.7993,9.8308,104376.0],["1999-08-11",9.7993,9.7993,9.4679,9.673,82318.0],["1999-08-12",9.6415,9.7835,9.531,9.5941,145934.0],["1999-08-13",9.7519,9.9413,9.7046,9.894,88551.0],["1999-08-16",9.6573,9.6888,9.6257,9.6415,56903.0],["1999-08-17",9.6573,9.6573,9.5784,9.6257,38681.0],["1999-08-18",9.6415,9.6415,9.5941,9.5941,44276.0],["1999-08-19",9.5941,9.7046,9.531,9.6257,56424.0],["1999-08-20",9.5626,9.6573,9.531,9.5941,29890.0],["1999-08-23",9.6573,9.7677,9.6573,9.7362,39161.0],["1999-08-24",9.673,9.8308,9.673,9.7835,48272.0],["1999-08-25",9.7835,10.036,9.7046,9.9255,87432.0],["1999-08-26",9.9097,9.9413,9.8151,9.8466,44595.0],["1999-08-27",10.0044,10.0518,9.8624,9.8782,37403.0],["1999-08-30",9.8624,9.9413,9.8624,9.9413,71129.0],["1999-08-31",9.9097,9.9097,9.6573,9.7046,76563.0],["1999-09-01",9.6888,9.7993,9.6573,9.7993,61379.0],["1999-09-02",9.6888,9.8308,9.6415,9.6415,108851.0],["1999-09-03",9.8782,10.0044,9.8466,9.9886,54346.0],["1999-09-07",9.9729,9.9729,9.8151,9.8308,59940.0],["1999-09-08",9.8151,9.8151,9.7204,9.7835,29091.0],["1999-09-09",9.8466,9.9729,9.8466,9.9255,231928.0],["1999-09-10",9.894,9.894,9.7677,9.7993,20939.0],["1999-09-13",9.7519,9.7519,9.5626,9.5784,58342.0],["1999-09-14",9.4837,9.4837,9.389,9.4363,40599.0],["1999-09-15",9.4363,9.4837,9.4048,9.4363,57383.0],["1999-09-16",9.4521,9.4521,9.3417,9.3574,52907.0],["1999-09-17",9.389,9.4363,9.3574,9.389,73367.0],["1999-09-20",9.6573,9.894,9.6573,9.8624,92707.0],["1999-09-21",9.8151,9.8466,9.673,9.7046,80080.0],["1999-09-22",9.8782,10.0518,9.8782,10.0202,125315.0],["1999-09-23",9.9255,9.9729,9.8308,9.8466,45075.0],["1999-09-24",9.7835,9.8624,9.6888,9.8151,98302.0],["1999-09-27",9.8782,10.036,9.8782,9.9729,36124.0],["1999-09-28",9.7835,9.9886,9.7835,9.9886,39960.0],["1999-09-29",9.9413,9.9413,9.8151,9.8151,77522.0],["1999-09-30",9.8151,9.8151,9.5941,9.7046,46993.0],["1999-10-01",9.7204,9.7204,9.4521,9.5784,38681.0],["1999-10-04",9.5152,9.6257,9.4837,9.6257,15025.0],["1999-10-05",9.7519,9.8151,9.5941,9.6415,55784.0],["1999-10-06",9.673,9.7204,9.5152,9.6257,40440.0],["1999-10-07",9.6257,9.6573,9.5784,9.6257,27492.0],["1999-10-08",9.6415,9.7046,9.5784,9.6888,25734.0],["1999-10-11",9.7362,9.7362,9.6099,9.6415,54346.0],["1999-10-12",9.3732,9.4363,9.3259,9.3574,133307.0],["1999-10-13",9.3101,9.3574,9.247,9.2943,33726.0],["1999-10-14",9.2628,9.2785,9.0261,9.1365,135065.0],["1999-10-15",9.0892,9.1207,8.9629,9.0103,48911.0],["1999-10-18",9.0103,9.2154,8.9314,9.1523,58022.0],["1999-10-19",9.0892,9.1996,9.0734,9.1839,50030.0],["1999-10-20",9.1523,9.3101,9.1523,9.2785,26214.0],["1999-10-21",9.2154,9.2628,9.1681,9.2154,111249.0],["1999-10-22",9.2154,9.3574,9.1365,9.2154,57063.0],["1999-10-25",9.2154,9.3417,9.2154,9.3259,42997.0],["1999-10-26",9.3259,9.3259,9.1839,9.1839,13107.0],["1999-10-27",9.2154,9.3732,9.2154,9.3574,98142.0],["1999-10-28",9.3417,9.4363,9.1839,9.4048,89830.0],["1999-10-29",9.4363,9.4363,9.3417,9.389,96224.0],["1999-11-01",9.3417,9.3732,9.2312,9.247,98941.0],["1999-11-02",9.2628,9.389,9.2628,9.3259,60420.0],["1999-11-03",9.2628,9.4048,9.2628,9.3259,57223.0],["1999-11-04",9.2154,9.2943,9.0261,9.0734,187812.0],["1999-11-05",8.0793,8.0793,7.5743,7.7952,807672.0],["1999-11-08",7.953,8.0319,7.8899,8.0162,204116.0],["1999-11-09",8.0477,8.0793,7.6848,7.7795,194046.0],["1999-11-10",7.8268,7.8268,7.6532,7.669,118921.0],["1999-11-11",7.7006,7.7006,7.527,7.6059,203476.0],["1999-11-12",7.6217,7.6217,7.527,7.5901,102298.0],["1999-11-15",7.6374,7.7321,7.5901,7.6217,70809.0],["1999-11-16",7.7321,7.7321,7.5585,7.7006,151688.0],["1999-11-17",7.6938,7.7097,7.5982,7.6619,126114.0],["1999-11-18",7.6301,7.6301,7.2478,7.3274,195804.0],["1999-11-19",7.3911,7.423,7.2956,7.3434,96384.0],["1999-11-22",7.3752,7.5345,7.3593,7.4867,281958.0],["1999-11-23",7.6938,7.7734,7.646,7.7097,163037.0],["1999-11-24",7.8212,7.9805,7.8053,7.9009,238002.0],["1999-11-26",7.9009,7.9965,7.8053,7.9168,143696.0],["1999-11-29",7.9805,7.9805,7.7894,7.7894,58501.0],["1999-11-30",7.6779,7.6779,7.5186,7.5664,213227.0],["1999-12-01",7.5982,7.6619,7.4867,7.5664,311208.0],["1999-12-02",7.6301,7.6301,7.4867,7.5027,100699.0],["1999-12-03",7.5504,7.646,7.5345,7.5982,173107.0],["1999-12-06",7.6619,7.6619,7.5027,7.5345,117962.0],["1999-12-07",7.5186,7.5186,7.3434,7.4389,171348.0],["1999-12-08",7.2956,7.423,7.2637,7.3115,109171.0],["1999-12-09",6.9611,6.977,6.8018,6.9451,268851.0],["1999-12-10",6.8814,6.8973,6.7699,6.8814,306094.0],["1999-12-13",6.8814,6.9133,6.8177,6.8496,451388.0],["1999-12-14",6.738,6.9133,6.5788,6.8177,198681.0],["1999-12-15",6.8496,6.9292,6.7699,6.9292,312487.0],["1999-12-16",6.9929,7.0407,6.8655,6.8973,348931.0],["1999-12-17",7.1522,7.2637,7.1044,7.2,338541.0],["1999-12-20",7.2637,7.3752,7.1681,7.1681,226973.0],["1999-12-21",7.2159,7.3274,7.1044,7.1841,161598.0],["1999-12-22",7.2478,7.5186,7.1522,7.2956,316004.0],["1999-12-23",7.3274,7.5345,7.3274,7.4549,471368.0],["1999-12-27",7.5823,7.6938,7.5026,7.5823,312967.0],["1999-12-28",7.5664,7.6301,7.5186,7.5345,323037.0],["1999-12-29",7.5982,7.6779,7.5504,7.6779,339021.0],["1999-12-30",7.6619,7.7734,7.5504,7.7097,172148.0],["1999-12-31",7.7734,7.7734,7.646,7.7097,70969.0],["2000-01-03",7.7257,7.7257,7.5504,7.6619,435884.0],["2000-01-04",7.6301,7.7416,7.5345,7.5504,109490.0],["2000-01-05",7.7575,7.9805,7.7575,7.869,246793.0],["2000-01-06",8.0283,8.1876,7.9327,8.0283,208751.0],["2000-01-07",8.2195,8.4743,8.2195,8.4743,184455.0],["2000-01-10",8.1876,8.2513,7.9965,8.1717,169111.0],["2000-01-11",8.0283,8.2195,7.9805,8.092,130909.0],["2000-01-12",8.0442,8.1557,8.0283,8.1239,77203.0],["2000-01-13",8.1398,8.1558,8.0283,8.0761,72567.0],["2000-01-14",8.0283,8.2195,7.9965,8.108,267093.0],["2000-01-18",7.7734,7.7894,7.6301,7.7416,230329.0],["2000-01-19",7.3911,7.4867,7.3274,7.4389,527152.0],["2000-01-20",7.3274,7.3593,7.1841,7.2956,286593.0],["2000-01-21",7.1363,7.2637,7.0726,7.1044,371308.0],["2000-01-24",7.2,7.2,7.0088,7.0407,334545.0],["2000-01-25",6.8496,7.1681,6.8496,6.9929,359320.0],["2000-01-26",6.8814,6.9451,6.8336,6.9451,217223.0],["2000-01-27",6.6903,6.7858,6.531,6.7858,813586.0],["2000-01-28",6.6106,6.6265,6.515,6.5469,509090.0],["2000-01-31",6.4354,6.6425,6.3717,6.5628,569190.0],["2000-02-01",6.1805,6.3398,6.1009,6.3398,352607.0],["2000-02-02",5.9894,6.308,5.8779,6.1965,903256.0],["2000-02-03",6.0212,6.1168,6.0053,6.085,1266732.0],["2000-02-04",5.8619,5.9894,5.8301,5.8938,773146.0],["2000-02-07",5.7664,5.7982,5.7027,5.7186,501258.0],["2000-02-08",5.7504,5.8301,5.6708,5.7345,600998.0],["2000-02-09",5.7027,5.7664,5.6549,5.7345,705374.0],["2000-02-10",5.7823,5.846,5.6867,5.7504,418941.0],["2000-02-11",5.6708,5.7664,5.5434,5.5911,398321.0],["2000-02-14",5.6071,5.623,5.5115,5.5911,500459.0],["2000-02-15",5.7664,5.9097,5.6708,5.8938,568391.0],["2000-02-16",5.9257,6.1168,5.9257,6.0372,406633.0],["2000-02-17",6.2124,6.3557,6.1965,6.2442,273167.0],["2000-02-18",6.3717,6.4991,6.308,6.308,454105.0],["2000-02-22",6.4354,6.6903,6.4354,6.5628,352607.0],["2000-02-23",6.6265,6.6584,6.4832,6.5469,201398.0],["2000-02-24",6.4991,6.4991,6.0053,6.1168,253666.0],["2000-02-25",5.8619,6.1327,5.8619,6.0372,281478.0],["2000-02-28",5.9894,6.085,5.9257,6.0212,199320.0],["2000-02-29",6.1487,6.3557,6.1487,6.2442,392567.0],["2000-03-01",6.3398,6.6106,6.3398,6.3717,331029.0],["2000-03-02",6.515,6.5788,6.3717,6.531,247432.0],["2000-03-03",6.4673,6.4832,6.3239,6.3717,281638.0],["2000-03-06",6.2442,6.3557,6.1487,6.1805,296503.0],["2000-03-07",5.7027,5.7823,5.5593,5.6549,677082.0],["2000-03-08",5.5434,5.7982,5.5115,5.7504,485274.0],["2000-03-09",5.7982,5.9575,5.7186,5.8619,452667.0],["2000-03-10",5.7345,5.7504,5.6071,5.6389,253027.0],["2000-03-13",5.4796,5.5911,5.3841,5.5593,481758.0],["2000-03-14",5.5115,5.6867,5.4637,5.5434,593006.0],["2000-03-15",5.7345,6.1327,5.7345,6.069,427412.0],["2000-03-16",6.4035,6.7381,6.4035,6.6743,397362.0],["2000-03-17",6.3398,6.4195,6.1327,6.2442,256224.0],["2000-03-20",6.1487,6.292,6.069,6.2283,349250.0],["2000-03-21",6.292,6.6265,6.2761,6.4673,251748.0],["2000-03-22",6.4195,6.4832,6.308,6.3717,191169.0],["2000-03-23",6.3239,6.5469,6.3239,6.4991,181099.0],["2000-03-24",6.4991,6.4991,6.2761,6.3558,312327.0],["2000-03-27",6.3717,6.4354,6.292,6.3717,258461.0],["2000-03-28",6.3557,6.5788,6.3557,6.4673,547612.0],["2000-03-29",6.4354,6.6265,6.3398,6.6106,350209.0],["2000-03-30",6.4673,6.6743,6.4195,6.6265,639520.0],["2000-03-31",6.6265,6.8655,6.5788,6.6584,344136.0],["2000-04-03",6.6265,6.7381,6.5469,6.7221,216423.0],["2000-04-04",7.0726,7.1841,6.8814,7.1522,366993.0],["2000-04-05",7.1363,7.1363,6.8814,7.0885,328152.0],["2000-04-06",7.0088,7.0088,6.8177,6.8814,234965.0],["2000-04-07",6.8814,7.0407,6.8018,7.0248,247272.0],["2000-04-10",6.7221,6.8814,6.7221,6.8018,197882.0],["2000-04-11",6.8496,6.9292,6.7699,6.9133,242477.0],["2000-04-12",6.977,7.2159,6.9292,7.1044,416703.0],["2000-04-13",7.1044,7.1681,7.0088,7.0885,793446.0],["2000-04-14",6.8814,7.0088,6.6584,6.8496,327672.0],["2000-04-17",6.8496,7.1044,6.8018,7.0407,583736.0],["2000-04-18",6.8814,6.9451,6.8018,6.8496,395764.0],["2000-04-19",6.6903,6.7221,6.5628,6.5947,257822.0],["2000-04-20",6.7699,6.8676,6.7537,6.8187,227452.0],["2000-04-24",6.8676,6.9327,6.8025,6.8513,127872.0],["2000-04-25",6.8513,7.0954,6.835,7.0629,115245.0],["2000-04-26",6.9001,6.9001,6.6235,6.6235,135384.0],["2000-04-27",6.5421,6.7048,6.3631,6.5258,205235.0],["2000-04-28",6.4444,6.477,6.3631,6.477,173107.0],["2000-05-01",6.477,6.477,6.3143,6.4607,162238.0],["2000-05-02",6.3143,6.5421,6.3143,6.4444,355644.0],["2000-05-03",5.8911,5.94,5.7609,5.8749,1633725.0],["2000-05-04",5.8749,6.0864,5.8749,6.0539,375304.0],["2000-05-05",6.0864,6.2166,6.0376,6.0701,143217.0],["2000-05-08",6.0864,6.2003,6.0213,6.1678,175824.0],["2000-05-09",6.2329,6.3794,6.1841,6.3794,370669.0],["2000-05-10",6.5421,6.6723,6.4119,6.4933,349410.0],["2000-05-11",6.7048,6.7862,6.656,6.656,421019.0],["2000-05-12",6.7048,6.9001,6.7048,6.7537,494385.0],["2000-05-15",6.9001,6.9652,6.8513,6.9164,119241.0],["2000-05-16",6.9652,6.9652,6.7699,6.8025,352607.0],["2000-05-17",6.7374,6.8025,6.6397,6.7537,186373.0],["2000-05-18",6.9164,7.0466,6.9164,6.9652,209390.0],["2000-05-19",7.2256,7.3721,7.0791,7.0954,327832.0],["2000-05-22",7.4372,7.4372,7.2907,7.2907,163037.0],["2000-05-23",7.3558,7.3558,7.1442,7.2581,176623.0],["2000-05-24",7.2581,7.5185,7.128,7.4372,402797.0],["2000-05-25",7.2256,7.3395,7.1768,7.2744,284515.0],["2000-05-26",7.2581,7.486,7.2256,7.4209,217702.0],["2000-05-30",7.4209,7.4372,7.2256,7.307,274925.0],["2000-05-31",7.0629,7.1605,6.8676,7.0791,299220.0],["2000-06-01",6.8676,7.0466,6.8676,6.9652,208591.0],["2000-06-02",6.9652,6.9978,6.8025,6.9327,219780.0],["2000-06-05",6.9978,7.1117,6.9489,7.014,196284.0],["2000-06-06",7.0954,7.193,6.9652,7.1605,167992.0],["2000-06-07",7.0629,7.2419,6.9652,7.2093,176144.0],["2000-06-08",6.9815,7.0954,6.8838,6.9652,248551.0],["2000-06-09",7.014,7.014,6.8838,6.9001,171828.0],["2000-06-12",6.9978,7.1117,6.9978,7.0303,158881.0],["2000-06-13",7.0954,7.3558,7.0954,7.2907,149131.0],["2000-06-14",7.1605,7.1768,7.0791,7.1605,121638.0],["2000-06-15",7.2256,7.2907,7.2093,7.2419,139700.0],["2000-06-16",7.2581,7.4209,7.2256,7.307,237522.0],["2000-06-19",7.3232,7.3883,7.2581,7.2744,334385.0],["2000-06-20",7.2419,7.307,7.2256,7.2419,136024.0],["2000-06-21",7.2419,7.2581,7.0954,7.1442,92228.0],["2000-06-22",7.2744,7.3232,7.0791,7.1768,123556.0],["2000-06-23",6.9001,6.9001,6.5258,6.6723,527952.0],["2000-06-26",6.4444,6.7699,6.4444,6.7374,482077.0],["2000-06-27",6.6235,6.7048,6.5258,6.656,221378.0],["2000-06-28",6.5909,6.6723,6.5258,6.5421,593486.0],["2000-06-29",6.5584,6.5584,6.298,6.3631,327192.0],["2000-06-30",6.4119,6.6397,6.3305,6.5421,326074.0],["2000-07-03",6.4444,6.4444,6.3794,6.4282,137303.0],["2000-07-05",6.4282,6.5095,6.3794,6.4444,254625.0],["2000-07-06",6.4119,6.6072,6.4119,6.5746,246313.0],["2000-07-07",6.5746,6.5746,6.4119,6.4444,128352.0],["2000-07-10",6.3956,6.477,6.3956,6.477,393366.0],["2000-07-11",6.5095,6.5095,6.3956,6.477,347972.0],["2000-07-12",6.4282,6.4485,6.3468,6.3956,1445113.0],["2000-07-13",6.3305,6.3794,6.2329,6.3143,382177.0],["2000-07-14",6.3143,6.4119,6.2654,6.3631,815504.0],["2000-07-17",6.3956,6.3956,6.298,6.3143,295544.0],["2000-07-18",6.3143,6.477,6.3143,6.3468,320160.0],["2000-07-19",6.4119,6.5095,6.4119,6.4282,133147.0],["2000-07-20",6.4933,6.5746,6.4933,6.5584,255105.0],["2000-07-21",6.4933,6.5584,6.4282,6.5095,208751.0],["2000-07-24",6.5095,6.5095,6.4119,6.4444,159201.0],["2000-07-25",6.5095,6.6235,6.5095,6.6072,175824.0],["2000-07-26",6.6072,6.6397,6.5258,6.5746,129151.0],["2000-07-27",6.5584,6.5584,6.3956,6.4282,224256.0],["2000-07-28",6.4444,6.4444,6.3631,6.3956,94625.0],["2000-07-31",6.3631,6.3631,6.2166,6.298,267252.0],["2000-08-01",6.2654,6.4933,6.2654,6.4282,284995.0],["2000-08-02",6.6072,6.8187,6.5909,6.7862,304176.0],["2000-08-03",6.7537,6.8025,6.6723,6.7048,229211.0],["2000-08-04",6.835,7.0303,6.835,6.9001,338701.0],["2000-08-07",6.9978,7.0629,6.9489,7.014,193247.0],["2000-08-08",7.0303,7.0303,6.8187,6.8676,152008.0],["2000-08-09",6.8187,6.8513,6.7211,6.8187,407272.0],["2000-08-10",6.8025,6.8676,6.7699,6.8513,202997.0],["2000-08-11",6.9001,6.9652,6.9001,6.9489,65215.0],["2000-08-14",6.835,6.9001,6.8025,6.9001,142417.0],["2000-08-15",6.9978,7.0303,6.9489,6.9978,657742.0],["2000-08-16",7.0466,7.0954,6.9815,7.0303,510689.0],["2000-08-17",6.9815,7.014,6.9001,6.9652,518361.0],["2000-08-18",6.9327,6.9978,6.8676,6.9327,254465.0],["2000-08-21",6.9652,7.0791,6.9652,7.0303,309610.0],["2000-08-22",7.0303,7.0303,6.9489,6.9815,215624.0],["2000-08-23",6.9001,6.9652,6.8513,6.9001,174865.0],["2000-08-24",6.9815,7.0791,6.9815,6.9978,149930.0],["2000-08-25",6.9652,6.9652,6.8676,6.9001,238801.0],["2000-08-28",6.8838,6.9652,6.8513,6.9001,78481.0],["2000-08-29",6.8676,6.8838,6.835,6.8676,259420.0],["2000-08-30",6.835,6.8513,6.7048,6.7374,144975.0],["2000-08-31",6.6723,6.6723,6.5746,6.6397,183656.0],["2000-09-01",6.6397,6.6886,6.6072,6.656,277163.0],["2000-09-05",6.4282,6.477,6.3143,6.4444,185095.0],["2000-09-06",6.4444,6.4444,6.3794,6.3956,145934.0],["2000-09-07",6.4282,6.4444,6.3305,6.4119,148491.0],["2000-09-08",6.3468,6.4119,6.2329,6.3956,308012.0],["2000-09-11",6.2329,6.2817,6.2003,6.2329,449150.0],["2000-09-12",6.298,6.3631,6.2329,6.3305,294425.0],["2000-09-13",6.2654,6.3794,6.2654,6.3143,411588.0],["2000-09-14",6.2817,6.2817,6.1841,6.2166,201878.0],["2000-09-15",6.2492,6.3956,6.2492,6.298,210349.0],["2000-09-18",6.2166,6.2654,6.1678,6.2654,202198.0],["2000-09-19",6.2817,6.3468,6.2817,6.3143,152807.0],["2000-09-20",6.298,6.298,6.2166,6.2492,143856.0],["2000-09-21",6.2654,6.3794,6.2492,6.3631,174385.0],["2000-09-22",6.4933,6.5746,6.4933,6.5421,246793.0],["2000-09-25",6.5421,6.5421,6.4282,6.4607,191808.0],["2000-09-26",6.4282,6.4607,6.3956,6.4444,203636.0],["2000-09-27",6.477,6.5258,6.4282,6.4607,206034.0],["2000-09-28",6.477,6.6397,6.4607,6.6397,252547.0],["2000-09-29",6.7699,6.8676,6.7699,6.835,277322.0],["2000-10-02",6.8025,6.8025,6.7537,6.8025,273966.0],["2000-10-03",6.7862,6.7862,6.7374,6.7699,247912.0],["2000-10-04",6.7699,6.8513,6.7699,6.8025,201558.0],["2000-10-05",6.7699,6.9327,6.7699,6.9327,157922.0],["2000-10-06",7.0466,7.1605,7.0466,7.0954,188611.0],["2000-10-09",7.1279,7.1605,7.0791,7.1605,167992.0],["2000-10-10",7.1442,7.1605,7.0954,7.128,205554.0],["2000-10-11",7.0954,7.2419,7.0954,7.2256,134106.0],["2000-10-12",7.2419,7.2419,7.1605,7.1768,164316.0],["2000-10-13",7.0954,7.128,6.9652,7.014,187332.0],["2000-10-16",7.0303,7.1605,7.0303,7.128,96543.0],["2000-10-17",7.2256,7.2744,7.128,7.2581,325594.0],["2000-10-18",7.2744,7.4697,7.2744,7.3232,171348.0],["2000-10-19",7.2581,7.2581,7.0303,7.193,125954.0],["2000-10-20",6.9164,7.0303,6.8676,6.9978,132987.0],["2000-10-23",6.9327,7.0629,6.8676,7.0303,213067.0],["2000-10-24",6.9815,7.1442,6.9815,7.0629,166234.0],["2000-10-25",6.9978,7.1605,6.9978,7.128,214665.0],["2000-10-26",7.0629,7.2419,7.0466,7.193,202837.0],["2000-10-27",7.0303,7.2093,6.9652,7.1442,160320.0],["2000-10-30",7.2093,7.3558,7.2093,7.3232,166393.0],["2000-10-31",7.2093,7.2581,7.0629,7.2581,199640.0],["2000-11-01",7.1442,7.3232,7.1279,7.2744,181259.0],["2000-11-02",7.3232,7.3883,7.2093,7.307,162717.0],["2000-11-03",7.6324,7.7138,7.5511,7.5511,157762.0],["2000-11-06",7.6162,7.7789,7.6162,7.7301,190529.0],["2000-11-07",7.7789,7.9254,7.7626,7.844,210030.0],["2000-11-08",7.844,7.9579,7.7626,7.8765,158881.0],["2000-11-09",7.9742,8.1207,7.9742,8.1044,112527.0],["2000-11-10",8.202,8.3648,8.202,8.2834,164475.0],["2000-11-13",8.4787,8.5763,8.202,8.2834,334705.0],["2000-11-14",8.2509,8.2509,8.1369,8.1532,279240.0],["2000-11-15",8.0143,8.2443,8.0143,8.2114,243916.0],["2000-11-16",8.2771,8.4413,8.2771,8.3756,95424.0],["2000-11-17",8.3592,8.4906,8.3264,8.4577,290429.0],["2000-11-20",8.4577,8.5727,8.4413,8.4906,115884.0],["2000-11-21",8.507,8.5399,8.4249,8.5234,180300.0],["2000-11-22",8.4742,8.622,8.4577,8.5399,142577.0],["2000-11-24",8.2278,8.2278,8.1129,8.195,110290.0],["2000-11-27",8.2607,8.3756,8.2607,8.3592,90310.0],["2000-11-28",8.3756,8.5399,8.3756,8.5399,135544.0],["2000-11-29",8.5234,8.6056,8.507,8.6056,130749.0],["2000-11-30",8.7369,8.9012,8.7205,8.8847,212587.0],["2000-12-01",8.819,8.8355,8.7041,8.7698,126433.0],["2000-12-04",8.7862,8.934,8.7534,8.9176,239760.0],["2000-12-05",8.8026,8.8026,8.6384,8.6712,228731.0],["2000-12-06",8.3428,8.3428,8.0964,8.2607,345095.0],["2000-12-07",8.1786,8.3592,8.1293,8.3428,185734.0],["2000-12-08",8.3756,8.3921,8.2278,8.3099,271728.0],["2000-12-11",8.1786,8.1786,7.9651,8.0143,129790.0],["2000-12-12",7.9651,8.0636,7.9651,8.0308,129630.0],["2000-12-13",8.0143,8.0308,7.9486,7.9651,117482.0],["2000-12-14",7.9979,8.1621,7.9979,8.1621,113966.0],["2000-12-15",8.3264,8.4249,8.3264,8.3921,264375.0],["2000-12-18",8.4742,8.5234,8.3756,8.4413,138102.0],["2000-12-19",8.4249,8.507,8.4085,8.4577,117962.0],["2000-12-20",8.4906,8.9669,8.4906,8.7041,339820.0],["2000-12-21",8.7041,8.8519,8.6712,8.8026,207632.0],["2000-12-22",8.819,8.9669,8.7698,8.7862,257982.0],["2000-12-26",8.7205,9.0818,8.7205,9.0325,187492.0],["2000-12-27",9.0654,9.1804,9.0654,9.1475,162078.0],["2000-12-28",9.0982,9.1968,9.049,9.1147,147053.0],["2000-12-29",9.1147,9.1311,9.0325,9.0818,100380.0],["2001-01-02",9.0654,9.2132,9.0654,9.1804,273007.0],["2001-01-03",9.1639,9.2132,8.9012,8.9504,469290.0],["2001-01-04",8.7698,8.7698,8.3099,8.3756,347652.0],["2001-01-05",8.3428,8.4577,8.2771,8.3099,261338.0],["2001-01-08",8.3099,8.3592,8.2443,8.3264,213706.0],["2001-01-09",8.08,8.1621,8.0636,8.1621,231448.0],["2001-01-10",8.0143,8.0308,7.9322,8.0143,121958.0],["2001-01-11",8.0636,8.1621,8.0472,8.08,133147.0],["2001-01-12",8.1129,8.1786,8.0308,8.1293,91428.0],["2001-01-16",8.1129,8.195,8.0308,8.1621,224735.0],["2001-01-17",8.0472,8.0472,7.8337,7.9486,174226.0],["2001-01-18",7.8829,7.8829,7.7844,7.8173,273966.0],["2001-01-19",7.6695,7.7187,7.5709,7.7187,220419.0],["2001-01-22",7.7187,7.8173,7.6859,7.8008,179181.0],["2001-01-23",7.883,7.9486,7.8665,7.9158,172947.0],["2001-01-24",7.7844,7.8337,7.7187,7.7351,177103.0],["2001-01-25",7.6366,7.7844,7.6366,7.7844,215145.0],["2001-01-26",7.8994,7.9486,7.8501,7.8665,134425.0],["2001-01-29",7.8961,7.9486,7.8619,7.8698,113646.0],["2001-01-30",7.8724,8.0905,7.8724,8.0721,132827.0],["2001-01-31",8.101,8.1589,8.0669,8.1194,127872.0],["2001-02-01",8.1221,8.2508,8.1194,8.1983,228731.0],["2001-02-02",8.1983,8.2114,8.0669,8.1352,193726.0],["2001-02-05",8.2771,8.4085,8.2245,8.264,345894.0],["2001-02-06",8.2245,8.2508,8.1746,8.2193,239121.0],["2001-02-07",8.2114,8.3927,8.2114,8.306,179021.0],["2001-02-08",8.2377,8.3165,8.1142,8.264,235924.0],["2001-02-09",8.2534,8.3428,8.2534,8.3297,226813.0],["2001-02-12",8.3691,8.4216,8.3034,8.4216,134585.0],["2001-02-13",8.4216,8.4873,8.3953,8.4032,147213.0],["2001-02-14",8.4032,8.4978,8.3034,8.3165,169430.0],["2001-02-15",8.3165,8.3165,8.1326,8.1641,114126.0],["2001-02-16",8.1641,8.2981,8.1641,8.2245,166234.0],["2001-02-20",8.0932,8.2771,8.0932,8.2508,181898.0],["2001-02-21",8.2377,8.2902,8.172,8.2482,149610.0],["2001-02-22",8.2245,8.2692,8.1431,8.1983,151368.0],["2001-02-23",8.0721,8.0827,7.9644,8.0827,148971.0],["2001-02-26",7.9355,8.0406,7.8987,8.0301,233047.0],["2001-02-27",7.9145,8.0196,7.9145,7.9907,279880.0],["2001-02-28",8.1589,8.1904,8.0143,8.0564,277802.0],["2001-03-01",8.3034,8.3717,8.2613,8.3034,209710.0],["2001-03-02",8.4111,8.5399,8.3822,8.4085,226653.0],["2001-03-05",8.3296,8.3691,8.2771,8.3559,150409.0],["2001-03-06",8.3139,8.3244,8.2377,8.2797,101978.0],["2001-03-07",8.3034,8.3034,8.2272,8.2613,93187.0],["2001-03-08",8.2508,8.4348,8.2508,8.4348,149131.0],["2001-03-09",8.4321,8.4873,8.3822,8.3953,123556.0],["2001-03-12",8.2771,8.3507,8.2114,8.2876,135384.0],["2001-03-13",8.1851,8.193,8.1089,8.1641,122757.0],["2001-03-14",7.8829,8.0248,7.8829,8.0248,209870.0],["2001-03-15",7.8698,7.9092,7.7726,7.8856,141299.0],["2001-03-16",7.6859,7.8304,7.6859,7.7962,148332.0],["2001-03-19",7.791,7.8829,7.791,7.8829,246313.0],["2001-03-20",7.7857,7.8304,7.7358,7.7647,230329.0],["2001-03-21",7.5676,7.6938,7.5414,7.5571,238961.0],["2001-03-22",7.318,7.3259,7.1866,7.318,317602.0],["2001-03-23",7.2786,7.3837,7.2392,7.3495,379140.0],["2001-03-26",7.5151,7.5361,7.4625,7.5019,154565.0],["2001-03-27",7.5072,7.6727,7.5072,7.6596,152008.0],["2001-03-28",7.607,7.607,7.4888,7.5335,185095.0],["2001-03-29",7.5282,7.6517,7.4888,7.5151,117323.0],["2001-03-30",7.6465,7.6727,7.5676,7.6228,160160.0],["2001-04-02",7.5282,7.6727,7.5072,7.6044,132667.0],["2001-04-03",7.5939,7.6333,7.5282,7.5676,133946.0],["2001-04-04",7.77,7.8094,7.5545,7.7253,194525.0],["2001-04-05",7.7778,7.8304,7.7122,7.791,145135.0],["2001-04-06",7.7884,7.8015,7.6622,7.6885,108212.0],["2001-04-09",7.8462,7.9644,7.8462,7.8882,240399.0],["2001-04-10",7.8251,8.0143,7.7778,7.8278,228252.0],["2001-04-11",7.6859,7.6859,7.5414,7.6465,176463.0],["2001-04-12",7.6911,7.883,7.6911,7.791,192767.0],["2001-04-16",7.8041,7.883,7.7253,7.7778,196284.0],["2001-04-17",7.8173,7.8829,7.8173,7.8567,176304.0],["2001-04-18",7.8435,7.8698,7.7148,7.8435,368591.0],["2001-04-19",7.7778,7.791,7.7279,7.7778,100380.0],["2001-04-20",7.72,7.791,7.6465,7.7122,122917.0],["2001-04-23",7.7778,7.8567,7.6859,7.7647,264056.0],["2001-04-24",7.8304,7.8567,7.7516,7.7778,130589.0],["2001-04-25",7.7947,7.8349,7.7813,7.8349,243117.0],["2001-04-26",7.851,8.009,7.851,7.9447,183496.0],["2001-04-27",8.2099,8.2233,8.1563,8.1965,274765.0],["2001-04-30",8.1804,8.2233,8.0894,8.1349,207472.0],["2001-05-01",8.1563,8.3572,8.1563,8.3063,221219.0],["2001-05-02",8.2903,8.3117,8.2367,8.2769,172308.0],["2001-05-03",8.2501,8.2528,8.084,8.1161,181898.0],["2001-05-04",8.1965,8.3144,8.1938,8.3037,174385.0],["2001-05-07",8.2662,8.2662,8.1108,8.1242,179820.0],["2001-05-08",8.0894,8.0894,8.0358,8.0894,199640.0],["2001-05-09",8.0251,8.0465,7.9688,8.0358,104376.0],["2001-05-10",8.1965,8.2608,8.1831,8.2501,162877.0],["2001-05-11",8.2501,8.2688,8.1563,8.1697,91109.0],["2001-05-14",8.2233,8.2903,8.2099,8.242,106453.0],["2001-05-15",8.2795,8.3304,8.234,8.2662,94785.0],["2001-05-16",8.2929,8.5394,8.2929,8.5313,156164.0],["2001-05-17",8.4242,8.4376,8.2635,8.3465,124196.0],["2001-05-18",8.384,8.4028,8.309,8.3894,110449.0],["2001-05-21",8.3894,8.3974,8.317,8.3492,183816.0],["2001-05-22",8.2635,8.3304,8.2126,8.2501,278601.0],["2001-05-23",8.2635,8.3438,8.1161,8.2795,191009.0],["2001-05-24",8.2769,8.317,8.226,8.2635,168631.0],["2001-05-25",8.1831,8.2099,8.0492,8.1831,197402.0],["2001-05-29",8.0947,8.2635,8.0867,8.2501,131069.0],["2001-05-30",8.2581,8.3626,8.2501,8.3037,134585.0],["2001-05-31",8.3063,8.3572,8.2822,8.3304,92388.0],["2001-06-01",8.3411,8.4108,8.3144,8.392,131548.0],["2001-06-04",8.4644,8.4778,8.4162,8.4403,95744.0],["2001-06-05",8.5179,8.6117,8.5099,8.5313,130589.0],["2001-06-06",8.5474,8.6117,8.5287,8.5287,86473.0],["2001-06-07",8.5849,8.684,8.5849,8.6626,146573.0],["2001-06-08",8.6626,8.6626,8.5313,8.534,98621.0],["2001-06-11",8.5367,8.5849,8.5287,8.5528,140020.0],["2001-06-12",8.5742,8.6385,8.5313,8.5715,257023.0],["2001-06-13",8.6492,8.6921,8.5849,8.6304,155524.0],["2001-06-14",8.6278,8.684,8.6037,8.6545,116843.0],["2001-06-15",8.684,8.7724,8.5715,8.6545,468491.0],["2001-06-18",8.6117,8.6787,8.542,8.6653,209390.0],["2001-06-19",8.7108,8.759,8.7054,8.7108,127233.0],["2001-06-20",8.8126,8.9653,8.8126,8.9304,134585.0],["2001-06-21",8.9385,9.0751,8.9385,9.0001,131548.0],["2001-06-22",9.0269,9.0563,8.9947,9.0242,280519.0],["2001-06-25",9.134,9.2679,9.067,9.1474,201718.0],["2001-06-26",9.1474,9.2813,9.0804,9.1769,315364.0],["2001-06-27",9.2546,9.2947,9.209,9.2197,179021.0],["2001-06-28",9.1876,9.2733,9.1528,9.2412,192767.0],["2001-06-29",9.1876,9.2679,9.1447,9.2412,130909.0],["2001-07-02",9.2385,9.3912,9.2385,9.3349,225854.0],["2001-07-03",9.1903,9.2358,9.1099,9.2278,223456.0],["2001-07-05",9.0751,9.1313,9.0108,9.0831,280839.0],["2001-07-06",9.1153,9.1903,9.1072,9.1769,125474.0],["2001-07-09",9.2412,9.3349,9.2385,9.2974,160959.0],["2001-07-10",9.2679,9.3188,9.2171,9.2438,123556.0],["2001-07-11",9.2679,9.2679,9.1608,9.2063,207312.0],["2001-07-12",9.0269,9.1072,8.9733,9.1072,194685.0],["2001-07-13",8.8447,8.976,8.7858,8.976,274126.0],["2001-07-16",8.9519,9.0617,8.9331,9.0028,196443.0],["2001-07-17",8.9921,9.0885,8.9894,9.0537,120360.0],["2001-07-18",9.0456,9.1394,9.0456,9.1099,123077.0],["2001-07-19",9.1769,9.2358,9.1608,9.2197,173586.0],["2001-07-20",9.2438,9.2813,9.1474,9.1956,136024.0],["2001-07-23",9.1956,9.2144,9.126,9.134,147852.0],["2001-07-24",9.1287,9.201,9.0938,9.1072,219940.0],["2001-07-25",9.1072,9.1876,9.0858,9.1742,169590.0],["2001-07-26",9.0269,9.1742,9.0269,9.1474,148491.0],["2001-07-27",9.0804,9.1876,9.0081,9.1742,200919.0],["2001-07-30",9.1903,9.2063,9.1421,9.1608,135704.0],["2001-07-31",9.201,9.2813,9.1555,9.2144,772826.0],["2001-08-01",9.2197,9.2465,9.1474,9.1715,180459.0],["2001-08-02",9.2304,9.2947,9.1608,9.2733,276204.0],["2001-08-03",9.1179,9.1742,9.0938,9.1394,161918.0],["2001-08-06",9.0054,9.0269,8.9358,8.9412,431248.0],["2001-08-07",8.9385,9.0403,8.9358,9.0269,231608.0],["2001-08-08",8.9197,9.0162,8.9197,8.9438,298102.0],["2001-08-09",9.0269,9.1474,8.9733,9.1072,666693.0],["2001-08-10",9.1206,9.2679,9.1206,9.2412,182058.0],["2001-08-13",9.1983,9.2813,9.1876,9.2385,363476.0],["2001-08-14",9.1742,9.2867,9.1742,9.2358,187492.0],["2001-08-15",9.3028,9.351,9.2679,9.2974,128032.0],["2001-08-16",9.3376,9.4072,9.3162,9.3751,179660.0],["2001-08-17",9.3483,9.3671,9.2546,9.3215,119400.0],["2001-08-20",9.3215,9.4072,9.2921,9.4046,245994.0],["2001-08-21",9.3483,9.4528,9.3349,9.3778,137143.0],["2001-08-22",9.3751,9.4555,9.2546,9.2947,706173.0],["2001-08-23",9.284,9.351,9.134,9.1822,870808.0],["2001-08-24",9.4287,9.501,9.3751,9.4769,497422.0],["2001-08-27",9.4287,9.4769,9.3751,9.4394,248551.0],["2001-08-28",9.3751,9.3778,9.3162,9.3403,416543.0],["2001-08-29",9.2813,9.2813,9.1233,9.1715,421978.0],["2001-08-30",9.0804,9.1206,9.0269,9.0938,760679.0],["2001-08-31",9.2412,9.2599,9.1072,9.2144,697542.0],["2001-09-04",9.0537,9.1688,9.0403,9.0537,627692.0],["2001-09-05",9.0322,9.1153,9.0081,9.1072,550489.0],["2001-09-06",9.0242,9.0483,8.9867,9.0269,451068.0],["2001-09-07",8.9063,8.9063,8.759,8.8421,264695.0],["2001-09-10",8.6572,8.8528,8.6438,8.8126,249350.0],["2001-09-17",8.909,9.0135,8.8796,8.9733,476483.0],["2001-09-18",8.759,8.9037,8.759,8.826,266933.0],["2001-09-19",8.8394,8.9572,8.6787,8.7054,337582.0],["2001-09-20",8.3894,8.6385,8.3894,8.5099,212907.0],["2001-09-21",8.0358,8.3037,8.0224,8.2554,421019.0],["2001-09-24",8.1028,8.1295,7.8804,8.0063,638721.0],["2001-09-25",7.4867,7.6474,7.4599,7.6179,817102.0],["2001-09-26",7.701,7.792,7.634,7.7679,198202.0],["2001-09-27",7.7385,7.9287,7.7385,7.8938,228411.0],["2001-09-28",7.9554,8.1242,7.9554,8.0358,234805.0],["2001-10-01",7.7626,7.8349,7.7626,7.8215,120040.0],["2001-10-02",7.7947,7.9983,7.7947,7.9688,155205.0],["2001-10-03",8.0626,8.2099,8.0626,8.1429,265015.0],["2001-10-04",8.2233,8.2474,8.0492,8.0894,220260.0],["2001-10-05",8.2501,8.3626,8.2501,8.2956,168152.0],["2001-10-08",8.1697,8.2394,8.1697,8.1724,159201.0],["2001-10-09",8.242,8.2769,8.1563,8.2233,171508.0],["2001-10-10",8.1162,8.3304,8.1162,8.2769,156004.0],["2001-10-11",8.1001,8.1001,7.9286,7.9956,161598.0],["2001-10-12",7.9929,8.0411,7.9367,7.9822,155524.0],["2001-10-15",8.009,8.0224,7.9099,7.9287,151688.0],["2001-10-16",7.6688,7.8215,7.6072,7.7974,280679.0],["2001-10-17",7.7144,7.7679,7.6876,7.7278,157442.0],["2001-10-18",7.7251,7.8349,7.701,7.7894,328791.0],["2001-10-19",7.6313,7.8563,7.6045,7.8215,217382.0],["2001-10-22",7.776,7.8885,7.7304,7.8724,171029.0],["2001-10-23",7.7331,7.7519,7.6608,7.7519,175824.0],["2001-10-24",7.6313,7.701,7.559,7.6394,231928.0],["2001-10-25",7.3929,7.6045,7.3903,7.559,199640.0],["2001-10-26",7.6367,7.8081,7.6367,7.7545,241039.0],["2001-10-29",7.7385,7.7411,7.5804,7.6072,135225.0],["2001-10-30",7.6072,7.6581,7.5269,7.5644,139221.0],["2001-10-31",7.7679,7.8483,7.7679,7.7813,157442.0],["2001-11-01",7.8483,7.9153,7.7947,7.8483,133466.0],["2001-11-02",8.0894,8.1269,8.0653,8.084,168791.0],["2001-11-05",8.1322,8.2876,8.1322,8.2554,224415.0],["2001-11-06",8.234,8.301,8.1697,8.2635,182218.0],["2001-11-07",8.2635,8.384,8.2447,8.3037,221698.0],["2001-11-08",8.4135,8.4644,8.2769,8.317,228252.0],["2001-11-09",8.3037,8.3572,8.2501,8.3304,164316.0],["2001-11-12",8.2501,8.3331,8.1965,8.2688,113646.0],["2001-11-13",8.2635,8.3224,8.226,8.3224,180619.0],["2001-11-14",8.2528,8.3304,8.1885,8.2367,223137.0],["2001-11-15",8.2099,8.2903,8.2099,8.2635,197562.0],["2001-11-16",8.3867,8.4376,8.317,8.4001,286273.0],["2001-11-19",8.3974,8.4644,8.3653,8.4108,168791.0],["2001-11-20",8.3974,8.4778,8.3572,8.451,193247.0],["2001-11-21",8.5045,8.5179,8.4429,8.5126,164156.0],["2001-11-23",8.4242,8.5581,8.4242,8.5206,95904.0],["2001-11-26",8.5715,8.6947,8.5715,8.6037,252068.0],["2001-11-27",8.5447,8.5447,8.4376,8.4778,303057.0],["2001-11-28",8.384,8.467,8.3653,8.3813,222337.0],["2001-11-29",8.5126,8.5581,8.467,8.5528,225215.0],["2001-11-30",8.4804,8.7295,8.4804,8.6733,421178.0],["2001-12-03",8.6385,8.759,8.6144,8.7081,272048.0],["2001-12-04",8.5367,8.6117,8.5153,8.601,432847.0],["2001-12-05",8.4242,8.609,8.4108,8.5715,394485.0],["2001-12-06",8.4429,8.5956,8.4429,8.5688,337742.0],["2001-12-07",8.3465,8.3572,8.2688,8.3358,313127.0],["2001-12-10",8.1697,8.2769,8.1644,8.2501,263896.0],["2001-12-11",8.2233,8.3037,8.1697,8.1831,224895.0],["2001-12-12",8.3947,8.4242,8.301,8.3519,260379.0],["2001-12-13",8.4644,8.4992,8.384,8.4376,230809.0],["2001-12-14",8.5072,8.5581,8.4376,8.4938,226493.0],["2001-12-17",8.5447,8.7054,8.5233,8.6224,203796.0],["2001-12-18",8.7456,8.8126,8.6626,8.759,368271.0],["2001-12-19",8.6787,8.8179,8.6438,8.8126,377063.0],["2001-12-20",8.8126,8.8662,8.7429,8.7885,259740.0],["2001-12-21",8.826,8.9947,8.826,8.9331,207153.0],["2001-12-24",8.9358,8.9412,8.8715,8.9171,131868.0],["2001-12-26",8.9197,8.9465,8.8688,8.8795,103416.0],["2001-12-27",8.9733,9.0804,8.9278,8.9894,156324.0],["2001-12-28",8.9787,9.0135,8.8795,8.8795,124675.0],["2001-12-31",8.8662,8.9599,8.8662,8.9117,66493.0],["2002-01-02",8.9733,8.9867,8.8394,8.9385,178861.0],["2002-01-03",8.8715,8.8822,8.8126,8.8608,85674.0],["2002-01-04",8.7724,8.7912,8.6787,8.759,179181.0],["2002-01-07",8.6787,8.692,8.5715,8.6653,187173.0],["2002-01-08",8.6492,8.6787,8.5983,8.6519,187652.0],["2002-01-09",8.6358,8.692,8.6037,8.6545,188931.0],["2002-01-10",8.5688,8.6465,8.5635,8.6197,170230.0],["2002-01-11",8.5688,8.6412,8.5688,8.601,312967.0],["2002-01-14",8.5822,8.6251,8.5447,8.5983,153926.0],["2002-01-15",8.6519,8.7054,8.6465,8.6787,130429.0],["2002-01-16",8.692,8.7322,8.6492,8.6492,130270.0],["2002-01-17",8.6813,8.7563,8.6679,8.7188,268371.0],["2002-01-18",8.6787,8.7831,8.6787,8.7188,513566.0],["2002-01-22",8.7885,8.8715,8.759,8.8179,172787.0],["2002-01-23",8.8554,8.8796,8.7724,8.8099,481598.0],["2002-01-24",8.8153,8.8313,8.5126,8.7885,123556.0],["2002-01-25",8.6358,8.6519,8.5929,8.6438,128991.0],["2002-01-28",8.5313,8.6278,8.5099,8.6278,174066.0],["2002-01-29",8.5447,8.5528,8.4376,8.4403,262617.0],["2002-01-30",8.5045,8.6813,8.5045,8.6251,248551.0],["2002-01-31",8.6385,8.7858,8.617,8.7644,279560.0],["2002-02-01",8.8608,8.8662,8.7992,8.8394,128991.0],["2002-02-04",8.826,8.9492,8.8179,8.8662,178861.0],["2002-02-05",8.8929,8.8929,8.7376,8.7376,237203.0],["2002-02-06",8.7644,8.8206,8.7322,8.7403,221858.0],["2002-02-07",8.759,8.8019,8.7188,8.7322,84715.0],["2002-02-08",8.7322,8.751,8.6787,8.7456,97023.0],["2002-02-11",8.8929,8.9278,8.8501,8.909,491828.0],["2002-02-12",9.0108,9.0403,8.9519,8.9733,338062.0],["2002-02-13",9.1715,9.193,9.1099,9.1099,260379.0],["2002-02-14",8.9867,9.0804,8.9867,9.0215,146573.0],["2002-02-15",9.0403,9.1421,9.0403,9.0912,196284.0],["2002-02-19",8.9251,9.0269,8.9063,8.9465,160799.0],["2002-02-20",8.9626,9.0912,8.9358,9.0858,243596.0],["2002-02-21",9.0831,9.2251,9.0831,9.1046,166553.0],["2002-02-22",9.1206,9.2867,9.1046,9.2465,265175.0],["2002-02-25",9.2278,9.2278,9.0644,9.1715,354685.0],["2002-02-26",9.0644,9.0671,8.9465,9.0376,100539.0],["2002-02-27",9.0724,9.1447,8.9599,9.0403,725034.0],["2002-02-28",9.0269,9.0912,8.9465,8.9921,465614.0],["2002-03-01",8.9197,9.0671,8.9197,9.0671,128671.0],["2002-03-04",9.0269,9.1046,8.9733,9.0537,147372.0],["2002-03-05",9.0403,9.0671,8.9867,8.9947,117642.0],["2002-03-06",8.9599,9.1046,8.9599,9.059,110609.0],["2002-03-07",8.8662,8.9331,8.8072,8.9251,211149.0],["2002-03-08",8.9438,8.9706,8.8126,8.8554,253986.0],["2002-03-11",8.7992,8.8662,8.7617,8.8662,166873.0],["2002-03-12",8.8662,8.9813,8.8019,8.8929,233526.0],["2002-03-13",8.8635,9.0403,8.8528,8.9465,148971.0],["2002-03-14",8.9626,9.0188,8.9465,9.0081,322397.0],["2002-03-15",8.8394,8.9653,8.7858,8.9278,685554.0],["2002-03-18",8.8742,8.9037,8.8287,8.8956,186054.0],["2002-03-19",9.0671,9.0938,8.9197,8.9974,374345.0],["2002-03-20",9.0269,9.0697,8.9653,8.9867,117323.0],["2002-03-21",8.984,8.9894,8.909,8.9599,115564.0],["2002-03-22",8.9224,8.9599,8.8608,8.9438,211628.0],["2002-03-25",8.8929,8.8929,8.8153,8.826,582297.0],["2002-03-26",8.6385,8.6867,8.5822,8.6519,610429.0],["2002-03-27",8.5501,8.6251,8.5313,8.601,186373.0],["2002-03-28",8.6144,8.6653,8.4912,8.4912,210030.0],["2002-04-01",8.5447,8.7028,8.5367,8.6733,146413.0],["2002-04-02",8.6117,8.7108,8.5179,8.6545,253986.0],["2002-04-03",8.5956,8.6304,8.5287,8.5287,140979.0],["2002-04-04",8.5608,8.6385,8.5313,8.5983,309930.0],["2002-04-05",8.6412,8.6787,8.6117,8.6385,147053.0],["2002-04-08",8.5153,8.6251,8.5153,8.6224,148971.0],["2002-04-09",8.6304,8.6787,8.6144,8.6787,175504.0],["2002-04-10",8.7028,8.8474,8.7028,8.8153,151049.0],["2002-04-11",8.8394,8.8876,8.7322,8.7429,224096.0],["2002-04-12",8.8822,8.9144,8.8528,8.8662,95105.0],["2002-04-15",8.9144,8.9331,8.7938,8.7965,165434.0],["2002-04-16",8.8876,8.9653,8.8876,8.9653,155524.0],["2002-04-17",8.9599,8.9653,8.8528,8.8795,162557.0],["2002-04-18",8.9894,9.0001,8.8822,8.909,133147.0],["2002-04-19",9.0269,9.0778,9.0001,9.0108,107253.0],["2002-04-22",9.1179,9.1876,9.0885,9.1019,196923.0],["2002-04-23",9.2304,9.2546,9.1742,9.1742,267093.0],["2002-04-24",9.0724,9.1046,9.0028,9.0028,196124.0],["2002-04-25",9.1072,9.1072,9.0349,9.051,205235.0],["2002-04-26",9.3215,9.351,9.2519,9.3081,596363.0],["2002-04-29",9.4555,9.4956,9.3885,9.4608,373067.0],["2002-04-30",9.7447,9.8465,9.7394,9.7903,310889.0],["2002-05-01",9.9912,10.0769,9.9242,10.0046,366353.0],["2002-05-02",9.9135,10.026,9.8894,9.9912,168152.0],["2002-05-03",9.9912,10.0394,9.9376,10.0153,173267.0],["2002-05-06",9.9885,10.0072,9.9162,9.9617,116044.0],["2002-05-07",10.0849,10.0849,9.9644,10.0072,340779.0],["2002-05-08",9.943,9.9912,9.8706,9.9644,244555.0],["2002-05-09",9.9322,9.943,9.876,9.9108,553046.0],["2002-05-10",10.0769,10.1037,9.9805,10.018,210509.0],["2002-05-13",10.1921,10.4278,10.1921,10.3662,212907.0],["2002-05-14",9.9376,10.1251,9.9108,10.0688,572387.0],["2002-05-15",10.0934,10.186,10.0688,10.1097,497422.0],["2002-05-16",10.1206,10.1615,10.0144,10.1261,300819.0],["2002-05-17",10.0825,10.0825,9.9926,10.0797,591568.0],["2002-05-20",10.0089,10.0089,9.9354,9.9653,126593.0],["2002-05-21",9.8455,9.9027,9.7937,9.8373,853865.0],["2002-05-22",9.8999,10.0416,9.8999,10.028,195165.0],["2002-05-23",9.9572,10.0116,9.9108,9.9789,142258.0],["2002-05-24",10.0552,10.0825,9.9708,9.9844,329590.0],["2002-05-28",10.0225,10.0253,9.9435,9.9708,117962.0],["2002-05-29",9.9681,10.0797,9.9681,10.028,184775.0],["2002-05-30",10.1288,10.1942,9.9435,10.107,365874.0],["2002-05-31",10.137,10.1751,10.0797,10.107,154246.0],["2002-06-03",10.1479,10.2432,10.0743,10.0743,171189.0],["2002-06-04",10.0934,10.1206,9.9572,9.998,160160.0],["2002-06-05",9.998,10.1397,9.9844,10.107,223456.0],["2002-06-06",10.0525,10.1342,10.0525,10.0879,174865.0],["2002-06-07",10.0116,10.0525,9.9299,10.0116,170070.0],["2002-06-10",10.077,10.1043,10.0334,10.0362,141938.0],["2002-06-11",10.0471,10.1451,10.0416,10.0634,178701.0],["2002-06-12",10.0334,10.107,9.9054,10.0116,288351.0],["2002-06-13",9.998,10.0253,9.9108,9.9108,287073.0],["2002-06-14",9.6166,9.6847,9.4722,9.6275,408231.0],["2002-06-17",9.6466,9.8455,9.6439,9.8346,160320.0],["2002-06-18",9.8209,9.8209,9.7092,9.7801,145774.0],["2002-06-19",9.731,9.731,9.573,9.6248,322237.0],["2002-06-20",9.6302,9.7501,9.6057,9.6983,310889.0],["2002-06-21",9.6439,9.6847,9.5867,9.6003,162717.0],["2002-06-24",9.5758,9.5839,9.3851,9.5294,304815.0],["2002-06-25",9.5567,9.6902,9.5131,9.5621,382497.0],["2002-06-26",9.633,9.682,9.5649,9.6711,287552.0],["2002-06-27",9.7256,9.8972,9.5649,9.8291,222657.0],["2002-06-28",9.9354,10.0825,9.9354,9.949,276204.0],["2002-07-01",10.0525,10.1996,10.0389,10.0389,181578.0],["2002-07-02",10.0116,10.0906,9.8128,9.9381,207632.0],["2002-07-03",9.9027,10.0198,9.7991,9.8863,284995.0],["2002-07-05",9.8291,10.0307,9.8291,10.0307,116683.0],["2002-07-08",10.1315,10.1397,9.9735,10.0416,133147.0],["2002-07-09",10.0716,10.107,9.9163,9.9326,184935.0],["2002-07-10",9.712,9.8209,9.5076,9.5621,628651.0],["2002-07-11",9.6439,9.7147,9.4804,9.5785,555604.0],["2002-07-12",9.5049,9.5077,9.3714,9.4259,318721.0],["2002-07-15",9.3442,9.3496,8.892,9.2216,298261.0],["2002-07-16",9.0445,9.0718,8.8266,8.8947,317282.0],["2002-07-17",9.2625,9.3987,9.1889,9.2352,676123.0],["2002-07-18",9.2761,9.3306,9.0745,9.129,372267.0],["2002-07-19",9.0745,9.1399,8.6223,9.0582,1248830.0],["2002-07-22",8.6631,8.6849,8.2409,8.418,778261.0],["2002-07-23",8.3335,8.3934,8.091,8.1346,390969.0],["2002-07-24",8.0093,8.3744,7.8513,8.3689,652787.0],["2002-07-25",8.4997,8.7585,8.4043,8.595,752527.0],["2002-07-26",8.5542,8.6223,8.4043,8.5106,396563.0],["2002-07-29",8.7803,8.8811,8.7421,8.8538,270609.0],["2002-07-30",8.9356,8.9356,8.7667,8.7993,275564.0],["2002-07-31",9.4477,9.6248,9.3742,9.524,911887.0],["2002-08-01",9.7038,9.731,9.3578,9.3578,549050.0],["2002-08-02",9.7991,9.949,9.7392,9.8373,620978.0],["2002-08-05",9.8482,9.9408,9.6139,9.6221,313926.0],["2002-08-06",9.8264,10.0089,9.8128,9.8209,405994.0],["2002-08-07",9.8155,9.8318,9.5104,9.7256,542817.0],["2002-08-08",9.7528,10.0797,9.7528,10.077,354685.0],["2002-08-09",9.9572,10.1805,9.9381,10.1233,310729.0],["2002-08-12",10.0988,10.1342,9.9517,10.077,192607.0],["2002-08-13",9.9408,10.1261,9.9027,9.9953,171029.0],["2002-08-14",10.2568,10.2568,9.9599,10.1233,280200.0],["2002-08-15",10.2296,10.2405,10.0743,10.1451,146733.0],["2002-08-16",10.0797,10.1833,10.0389,10.0525,233366.0],["2002-08-19",10.1206,10.2323,10.0579,10.2269,183336.0],["2002-08-20",10.0661,10.0825,9.9326,9.9435,252547.0],["2002-08-21",10.1833,10.1887,9.9354,10.0198,291388.0],["2002-08-22",10.0253,10.1097,9.9681,10.0525,167193.0],["2002-08-23",10.0389,10.0389,9.8536,9.8945,234965.0],["2002-08-26",9.889,9.9435,9.7092,9.8237,324635.0],["2002-08-27",10.0089,10.0797,9.9354,9.9871,205075.0],["2002-08-28",9.9572,9.9599,9.7447,9.8128,165115.0],["2002-08-29",9.7256,9.7883,9.6984,9.7392,173267.0],["2002-08-30",9.8754,9.9926,9.8427,9.9326,145295.0],["2002-09-03",9.7801,9.7801,9.5758,9.5921,163676.0],["2002-09-04",9.6166,9.7883,9.6166,9.7556,491988.0],["2002-09-05",9.7665,9.9653,9.7501,9.9163,433966.0],["2002-09-06",10.0389,10.0389,9.8999,9.9435,256863.0],["2002-09-09",9.9653,9.9789,9.889,9.9789,324955.0],["2002-09-10",10.0389,10.0416,9.8754,9.9163,252707.0],["2002-09-11",10.0797,10.0797,9.9735,9.9762,82477.0],["2002-09-12",10.0443,10.0552,9.8209,9.8209,217542.0],["2002-09-13",9.84,9.9572,9.8046,9.8346,155205.0],["2002-09-16",9.8019,9.8809,9.7637,9.8509,156803.0],["2002-09-17",9.8618,9.8972,9.7229,9.7692,333906.0],["2002-09-18",9.7746,9.8155,9.6302,9.7528,192288.0],["2002-09-19",9.6166,9.7556,9.603,9.633,175025.0],["2002-09-20",9.6711,9.6711,9.4968,9.5349,267252.0],["2002-09-23",9.84,10.0253,9.7991,9.9817,386653.0],["2002-09-24",9.9136,9.9381,9.8237,9.8346,343816.0],["2002-09-25",9.9708,10.0362,9.8482,10.0116,210509.0],["2002-09-26",10.0116,10.077,9.9762,10.0661,328951.0],["2002-09-27",9.998,10.0116,9.8046,9.8482,211149.0],["2002-09-30",9.7937,9.998,9.6793,9.9299,248871.0],["2002-10-01",10.0525,10.3168,9.9789,10.2841,320639.0],["2002-10-02",10.1751,10.3385,10.0825,10.0879,281798.0],["2002-10-03",10.2841,10.3767,10.216,10.265,263736.0],["2002-10-04",10.3522,10.3522,10.1506,10.1615,223936.0],["2002-10-07",10.1342,10.2759,10.0988,10.1424,263736.0],["2002-10-08",10.2759,10.2759,10.0116,10.0961,287392.0],["2002-10-09",9.9163,9.9163,9.7528,9.8073,266453.0],["2002-10-10",9.7528,9.949,9.7283,9.8809,321119.0],["2002-10-11",9.9435,10.0825,9.8673,10.0171,338541.0],["2002-10-14",9.9708,10.0797,9.9708,10.0661,211788.0],["2002-10-15",10.2323,10.314,10.2023,10.2841,428371.0],["2002-10-16",10.2786,10.3467,10.0934,10.1942,263256.0],["2002-10-17",10.2459,10.2977,10.0116,10.1206,401039.0],["2002-10-18",9.9435,10.0825,9.8618,10.0525,277322.0],["2002-10-21",9.9708,10.3059,9.9572,10.2895,366993.0],["2002-10-22",10.393,10.393,10.1778,10.2378,253506.0],["2002-10-23",10.1152,10.1479,9.9626,10.1342,312327.0],["2002-10-24",10.216,10.216,10.0198,10.0443,276204.0],["2002-10-25",9.9163,10.0825,9.9163,10.0743,229850.0],["2002-10-28",10.1206,10.1206,9.8945,9.8945,445154.0],["2002-10-29",10.0416,10.0443,9.791,9.9435,535944.0],["2002-10-30",10.2432,10.423,10.2078,10.3794,416863.0],["2002-10-31",10.6546,10.7472,10.6137,10.6437,433326.0],["2002-11-01",10.7881,10.799,10.6791,10.7445,275724.0],["2002-11-04",10.7036,10.7254,10.5865,10.5919,223137.0],["2002-11-05",10.6409,10.7772,10.6409,10.7063,153127.0],["2002-11-06",10.7011,10.7451,10.6351,10.7286,411428.0],["2002-11-07",10.7561,10.8441,10.7286,10.7561,159680.0],["2002-11-08",10.7258,10.8358,10.6956,10.7313,409510.0],["2002-11-11",10.8853,10.8853,10.7726,10.7836,200120.0],["2002-11-12",10.7643,10.7863,10.6681,10.6681,466573.0],["2002-11-13",10.4619,10.6461,10.4564,10.5389,350369.0],["2002-11-14",10.5526,10.6351,10.5031,10.5856,104216.0],["2002-11-15",10.5581,10.6681,10.4894,10.6626,186693.0],["2002-11-18",10.4949,10.5884,10.4179,10.4371,313127.0],["2002-11-19",10.4756,10.5334,10.4014,10.4289,236723.0],["2002-11-20",10.2969,10.3904,10.2447,10.3629,245354.0],["2002-11-21",10.3932,10.4509,10.3382,10.4206,437003.0],["2002-11-22",10.4811,10.5884,10.4811,10.5306,208272.0],["2002-11-25",10.1567,10.2034,10.077,10.1512,445794.0],["2002-11-26",10.0357,10.0605,9.8927,9.9862,313926.0],["2002-11-27",9.945,9.967,9.8488,9.912,337262.0],["2002-11-29",9.802,9.8295,9.7608,9.7635,160160.0],["2002-12-02",9.7745,9.7773,9.6343,9.7113,196923.0],["2002-12-03",9.736,9.8158,9.7058,9.7745,420379.0],["2002-12-04",9.9092,10.0797,9.8982,10.0302,569030.0],["2002-12-05",10.0715,10.0742,9.9477,9.989,302897.0],["2002-12-06",10.0082,10.0907,9.9477,10.0495,125954.0],["2002-12-09",10.0302,10.0302,9.8652,9.8707,243916.0],["2002-12-10",9.857,9.9505,9.8103,9.9312,173267.0],["2002-12-11",9.9972,10.0907,9.9972,10.055,269011.0],["2002-12-12",10.1539,10.1897,10.0715,10.0962,362677.0],["2002-12-13",10.077,10.1017,10.011,10.044,503176.0],["2002-12-16",10.1814,10.3657,10.1814,10.3629,647352.0],["2002-12-17",10.3822,10.3822,10.0687,10.1457,495664.0],["2002-12-18",10.1539,10.1539,9.8433,9.9257,801278.0],["2002-12-19",10.0632,10.1594,10.011,10.077,298421.0],["2002-12-20",10.1045,10.2887,10.1045,10.2474,687472.0],["2002-12-23",10.1319,10.2502,10.1319,10.2144,279400.0],["2002-12-24",10.1732,10.2804,10.143,10.1814,88072.0],["2002-12-26",10.1814,10.2364,10.1045,10.2282,146733.0],["2002-12-27",10.2007,10.2364,10.0797,10.1127,269171.0],["2002-12-30",10.2722,10.4426,10.2722,10.4426,235284.0],["2002-12-31",10.4344,10.5664,10.3932,10.5169,244076.0],["2003-01-02",10.5031,10.6214,10.5031,10.6021,579900.0],["2003-01-03",10.4674,10.5471,10.4591,10.5059,372907.0],["2003-01-06",10.5444,10.5719,10.4921,10.5526,482077.0],["2003-01-07",10.4289,10.4784,10.3657,10.3849,218182.0],["2003-01-08",10.4234,10.4839,10.3932,10.4399,217063.0],["2003-01-09",10.4371,10.5224,10.3712,10.4894,593166.0],["2003-01-10",10.3904,10.5444,10.3877,10.4976,592847.0],["2003-01-13",10.4894,10.5499,10.4619,10.4646,487352.0],["2003-01-14",10.4481,10.5004,10.4124,10.4701,301298.0],["2003-01-15",10.2502,10.2777,10.1759,10.2172,553046.0],["2003-01-16",10.1869,10.3052,10.1594,10.2832,638880.0],["2003-01-17",10.1897,10.1897,10.0797,10.1017,739260.0],["2003-01-21",9.879,9.8982,9.7883,9.8488,714804.0],["2003-01-22",9.7223,9.7883,9.6645,9.6645,554645.0],["2003-01-23",9.659,9.6618,9.4308,9.4996,462097.0],["2003-01-24",9.8048,9.8185,9.5408,9.6508,671648.0],["2003-01-27",9.6948,9.7058,9.4556,9.4996,257342.0],["2003-01-28",9.747,9.7828,9.6205,9.7085,262937.0],["2003-01-29",9.4363,9.5408,9.3593,9.4363,303376.0],["2003-01-30",9.5326,9.5903,9.4528,9.4528,356603.0],["2003-01-31",9.4528,9.725,9.4528,9.692,318401.0],["2003-02-03",9.571,9.648,9.56,9.6095,252867.0],["2003-02-04",9.4996,9.5078,9.3208,9.4143,327352.0],["2003-02-05",9.4776,9.5573,9.4253,9.4803,289790.0],["2003-02-06",9.3318,9.3731,9.1834,9.2466,238321.0],["2003-02-07",9.2879,9.2879,9.1779,9.2109,170230.0],["2003-02-10",9.0734,9.1394,9.0349,9.1174,519960.0],["2003-02-11",9.1614,9.2219,9.1201,9.1476,317123.0],["2003-02-12",9.0734,9.1421,9.0267,9.1146,392088.0],["2003-02-13",9.3758,9.3841,9.2054,9.3483,452987.0],["2003-02-14",9.5023,9.7415,9.4996,9.5985,351488.0],["2003-02-18",9.7333,9.8295,9.659,9.6838,375464.0],["2003-02-19",9.6508,9.6508,9.4583,9.4831,196124.0],["2003-02-20",9.5958,9.6233,9.4858,9.4968,198521.0],["2003-02-21",9.615,9.7525,9.5958,9.7223,610269.0],["2003-02-24",9.747,9.7553,9.6178,9.6673,613945.0],["2003-02-25",9.5381,9.5821,9.4418,9.5821,411108.0],["2003-02-26",9.5683,9.626,9.5161,9.5161,324475.0],["2003-02-27",9.5078,9.6123,9.4226,9.5821,239121.0],["2003-02-28",9.7718,9.78,9.637,9.6645,507812.0],["2003-03-03",9.7938,9.8048,9.6453,9.6535,261978.0],["2003-03-04",9.8955,9.8955,9.6865,9.7278,370349.0],["2003-03-05",9.802,9.8295,9.7553,9.8158,415744.0],["2003-03-06",9.7745,9.8405,9.7223,9.7333,220419.0],["2003-03-07",9.4226,9.5903,9.3758,9.5133,318082.0],["2003-03-10",9.2659,9.3428,9.2301,9.2631,338381.0],["2003-03-11",9.2521,9.3978,9.2521,9.3373,312967.0],["2003-03-12",9.1256,9.1614,8.9909,9.0816,1032247.0],["2003-03-13",9.3538,9.5298,9.2741,9.5051,554165.0],["2003-03-14",9.4556,9.5573,9.3758,9.4611,385374.0],["2003-03-17",9.4281,9.8735,9.4253,9.7965,380259.0],["2003-03-18",9.9615,9.9642,9.7745,9.8268,388731.0],["2003-03-19",9.9697,10.0137,9.8707,9.9587,623056.0],["2003-03-20",9.9807,10.0797,9.9175,10.0247,457622.0],["2003-03-21",10.1787,10.3794,10.1704,10.3299,421019.0],["2003-03-24",9.8515,9.9395,9.6975,9.6975,436044.0],["2003-03-25",10.0275,10.132,9.9642,10.0357,454745.0],["2003-03-26",10.2282,10.2832,10.1924,10.2392,395124.0],["2003-03-27",10.2117,10.2722,10.1237,10.1952,224096.0],["2003-03-28",10.2832,10.3107,10.2447,10.2887,279560.0],["2003-03-31",10.2117,10.2694,10.1457,10.1869,266134.0],["2003-04-01",10.2997,10.4014,10.2997,10.3739,214026.0],["2003-04-02",10.4261,10.5609,10.4261,10.5224,293306.0],["2003-04-03",10.2749,10.3079,10.2144,10.2144,365554.0],["2003-04-04",10.3409,10.4344,10.3382,10.3987,200120.0],["2003-04-07",10.5911,10.6159,10.4426,10.4454,220899.0],["2003-04-08",10.5636,10.6131,10.5004,10.5554,133466.0],["2003-04-09",10.6049,10.6984,10.5499,10.5499,218022.0],["2003-04-10",10.6434,10.6846,10.5966,10.6296,185095.0],["2003-04-11",10.6956,10.7231,10.6104,10.6406,106134.0],["2003-04-14",10.6544,10.7616,10.6544,10.7506,147372.0],["2003-04-15",10.7781,10.8798,10.7671,10.8578,155684.0],["2003-04-16",10.8028,10.8193,10.6846,10.7094,299540.0],["2003-04-17",10.7973,10.8633,10.7698,10.8523,197243.0],["2003-04-21",10.8331,10.8331,10.7506,10.7891,79920.0],["2003-04-22",10.6819,10.8881,10.6791,10.8523,221059.0],["2003-04-23",10.6434,10.6736,10.5114,10.6654,298741.0],["2003-04-24",10.5526,10.6104,10.4756,10.5389,266613.0],["2003-04-25",10.5774,10.5774,10.4839,10.5086,187972.0],["2003-04-28",10.6269,10.8001,10.6241,10.7808,300819.0],["2003-04-29",10.6736,10.7368,10.5169,10.6269,481438.0],["2003-04-30",10.9046,10.9046,10.7698,10.7973,422777.0],["2003-05-01",10.7588,10.8248,10.6956,10.8248,184136.0],["2003-05-02",9.9202,9.978,9.7305,9.8048,1268970.0],["2003-05-05",10.0632,10.1622,10.0082,10.1402,595724.0],["2003-05-06",10.2419,10.3189,10.2062,10.2529,767552.0],["2003-05-07",10.0962,10.1567,10.0357,10.0412,235604.0],["2003-05-08",10.1045,10.2282,10.088,10.1375,194525.0],["2003-05-09",10.1732,10.2887,10.1457,10.2612,200280.0],["2003-05-12",10.3327,10.4756,10.2942,10.3987,266613.0],["2003-05-13",10.3932,10.4041,10.3437,10.3712,185255.0],["2003-05-14",10.3,10.3,10.1964,10.2524,286273.0],["2003-05-15",10.0731,10.1291,10.0423,10.1067,277003.0],["2003-05-16",10.0423,10.0423,9.8798,9.9723,938101.0],["2003-05-19",10.1151,10.1684,10.0843,10.1039,711608.0],["2003-05-20",10.2524,10.3224,10.2104,10.3084,239440.0],["2003-05-21",10.4008,10.4008,10.2776,10.3336,105015.0],["2003-05-22",10.2104,10.2104,10.0563,10.1431,773466.0],["2003-05-23",10.1459,10.2076,10.0815,10.1683,283396.0],["2003-05-27",10.244,10.37,10.2272,10.3644,351009.0],["2003-05-28",10.2692,10.3392,10.2244,10.3084,170070.0],["2003-05-29",10.3588,10.3644,10.2468,10.3028,151688.0],["2003-05-30",10.0759,10.1487,10.0535,10.1235,415904.0],["2003-06-02",10.1683,10.2888,10.1263,10.2356,179340.0],["2003-06-03",10.1908,10.2216,10.1207,10.1992,138102.0],["2003-06-04",10.1992,10.3364,10.1908,10.3112,167033.0],["2003-06-05",10.3448,10.4345,10.328,10.4317,267732.0],["2003-06-06",10.4709,10.5269,10.4485,10.4485,182377.0],["2003-06-09",10.2664,10.3196,10.2468,10.3084,437642.0],["2003-06-10",10.2692,10.2748,10.1207,10.1992,178541.0],["2003-06-11",10.4345,10.5241,10.3896,10.5157,745654.0],["2003-06-12",10.4205,10.4317,10.3504,10.4261,186373.0],["2003-06-13",10.3476,10.3476,10.2328,10.3224,168951.0],["2003-06-16",10.4485,10.5045,10.3448,10.4765,244076.0],["2003-06-17",10.3504,10.3504,10.2496,10.2524,714804.0],["2003-06-18",10.2888,10.4065,10.2608,10.3504,885993.0],["2003-06-19",10.3532,10.3644,10.2188,10.2552,411428.0],["2003-06-20",10.4205,10.4877,10.3868,10.4149,578141.0],["2003-06-23",9.3812,9.4512,9.286,9.3392,1065334.0],["2003-06-24",8.9218,9.0199,8.863,8.961,1337701.0],["2003-06-25",9.1683,9.2356,9.1375,9.1711,489590.0],["2003-06-26",9.1235,9.1375,9.0199,9.1067,341418.0],["2003-06-27",9.0591,9.1039,9.0087,9.0535,212747.0],["2003-06-30",9.0143,9.0563,8.9722,8.9918,421818.0],["2003-07-01",8.8798,8.9834,8.8518,8.9638,275404.0],["2003-07-02",8.9862,9.0815,8.9526,9.0647,217223.0],["2003-07-03",8.9666,9.0451,8.9358,8.9918,327352.0],["2003-07-07",9.0339,9.0843,9.0227,9.0479,328631.0],["2003-07-08",8.9722,9.0031,8.8938,9.0031,238961.0],["2003-07-09",8.9974,9.0143,8.9022,8.9638,231129.0],["2003-07-10",8.9582,9.0227,8.933,8.9694,224575.0],["2003-07-11",8.8854,9.0283,8.8406,8.9918,176783.0],["2003-07-14",8.9498,9.0339,8.933,8.9638,166873.0],["2003-07-15",8.891,8.891,8.7958,8.807,464016.0],["2003-07-16",8.8294,8.9666,8.7846,8.9134,917961.0],["2003-07-17",8.7537,8.8854,8.7537,8.863,265654.0],["2003-07-18",8.9302,9.0507,8.9106,9.0395,340779.0],["2003-07-21",9.0199,9.0507,8.9918,9.0171,274925.0],["2003-07-22",9.1095,9.2159,9.0955,9.1795,323516.0],["2003-07-23",9.2916,9.3616,9.286,9.328,261658.0],["2003-07-24",9.2944,9.342,9.2468,9.2888,145454.0],["2003-07-25",9.398,9.4176,9.3336,9.4176,245195.0],["2003-07-28",9.2608,9.384,9.2384,9.328,234805.0],["2003-07-29",9.3056,9.3532,9.1851,9.2636,211788.0],["2003-07-30",9.3112,9.356,9.2776,9.328,226813.0],["2003-07-31",9.272,9.2944,9.1879,9.2412,336144.0],["2003-08-01",9.1067,9.1879,9.0787,9.1683,148651.0],["2003-08-04",9.244,9.2552,9.1599,9.2299,131069.0],["2003-08-05",9.1403,9.1795,9.0899,9.0955,182377.0],["2003-08-06",9.1319,9.2552,9.1319,9.2243,626892.0],["2003-08-07",9.2692,9.314,9.2552,9.314,145934.0],["2003-08-08",9.4344,9.5045,9.4204,9.4456,520759.0],["2003-08-11",9.356,9.4681,9.3532,9.426,225055.0],["2003-08-12",9.328,9.4316,9.3168,9.412,1193046.0],["2003-08-13",9.37,9.3924,9.314,9.3504,88392.0],["2003-08-14",9.412,9.4961,9.37,9.454,157602.0],["2003-08-15",9.5073,9.5241,9.4456,9.4681,59780.0],["2003-08-18",9.426,9.5241,9.398,9.426,86793.0],["2003-08-19",9.2356,9.3392,9.2356,9.3308,211468.0],["2003-08-20",9.2608,9.3196,9.2271,9.2916,607392.0],["2003-08-21",9.2384,9.3056,9.2103,9.272,131229.0],["2003-08-22",9.3,9.3196,9.244,9.244,105814.0],["2003-08-25",9.3,9.3168,9.2299,9.2608,136344.0],["2003-08-26",9.1011,9.2131,9.0703,9.1823,602277.0],["2003-08-27",9.1543,9.1795,9.1011,9.1599,191488.0],["2003-08-28",9.1319,9.1319,9.0087,9.0899,199161.0],["2003-08-29",9.1263,9.1739,9.1207,9.1375,117802.0],["2003-09-02",9.1263,9.2159,9.0983,9.1879,700739.0],["2003-09-03",9.1711,9.2692,9.1515,9.2384,352767.0],["2003-09-04",9.2019,9.2944,9.1963,9.2832,461458.0],["2003-09-05",9.2944,9.356,9.272,9.314,211468.0],["2003-09-08",9.3784,9.4821,9.3728,9.44,310569.0],["2003-09-09",9.3616,9.398,9.314,9.3616,279081.0],["2003-09-10",9.3616,9.44,9.3532,9.4204,332467.0],["2003-09-11",9.5325,9.6613,9.5129,9.5885,335824.0],["2003-09-12",9.6249,9.751,9.5941,9.7482,288511.0],["2003-09-15",9.7202,9.7734,9.7062,9.723,145295.0],["2003-09-16",9.6921,9.7342,9.6221,9.7342,140819.0],["2003-09-17",9.7874,9.8042,9.765,9.8014,99101.0],["2003-09-18",9.8882,9.9303,9.8658,9.8994,98781.0],["2003-09-19",9.9246,9.9246,9.7566,9.8238,242158.0],["2003-09-22",9.8182,9.891,9.8014,9.877,219780.0],["2003-09-23",9.7846,9.8434,9.7678,9.8238,241199.0],["2003-09-24",9.8686,9.9443,9.8378,9.877,111249.0],["2003-09-25",9.8966,9.9218,9.8434,9.863,287392.0],["2003-09-26",9.8602,9.8798,9.807,9.8658,207153.0],["2003-09-29",9.821,9.8882,9.807,9.8602,182537.0],["2003-09-30",9.8378,9.8378,9.6025,9.7034,274925.0],["2003-10-01",9.6641,9.8322,9.6389,9.8266,251428.0],["2003-10-02",9.6641,9.8546,9.6557,9.807,442277.0],["2003-10-03",9.8182,9.891,9.8014,9.8238,219620.0],["2003-10-06",9.8322,9.9443,9.807,9.8826,102138.0],["2003-10-07",9.8602,9.8686,9.8042,9.8602,113486.0],["2003-10-08",9.6921,9.6921,9.5913,9.6501,253187.0],["2003-10-09",9.7202,9.793,9.7202,9.7622,241998.0],["2003-10-10",9.7622,9.8406,9.7454,9.8098,143376.0],["2003-10-13",9.7902,9.8322,9.765,9.807,113486.0],["2003-10-14",9.7202,9.835,9.709,9.835,125155.0],["2003-10-15",9.7874,9.877,9.7874,9.8434,110290.0],["2003-10-16",9.7818,9.8686,9.7622,9.835,121638.0],["2003-10-17",9.7706,9.8826,9.7706,9.8406,82637.0],["2003-10-20",9.286,9.3476,9.1319,9.2888,1103216.0],["2003-10-21",9.384,9.5353,9.384,9.4961,472487.0],["2003-10-22",9.356,9.4512,9.356,9.4232,255264.0],["2003-10-23",9.4905,9.5269,9.4316,9.5241,210349.0],["2003-10-24",9.37,9.5045,9.3644,9.4989,271888.0],["2003-10-27",9.4625,9.5185,9.4176,9.4821,267732.0],["2003-10-28",9.44,9.5941,9.4344,9.5941,163996.0],["2003-10-29",9.2888,9.4176,9.272,9.356,389370.0],["2003-10-30",9.5045,9.5325,9.4821,9.5325,282757.0],["2003-10-31",9.5269,9.6053,9.4933,9.5801,132348.0],["2003-11-03",9.5829,9.6389,9.5465,9.5773,209390.0],["2003-11-04",9.6137,9.6529,9.5941,9.6193,170230.0],["2003-11-05",9.6553,9.712,9.6553,9.6837,199161.0],["2003-11-06",9.678,9.7886,9.6638,9.7546,204276.0],["2003-11-07",9.7744,9.902,9.7602,9.8737,235604.0],["2003-11-10",9.9275,9.9672,9.8935,9.9247,539940.0],["2003-11-11",9.8226,9.9389,9.8141,9.8907,407112.0],["2003-11-12",9.9247,10.1034,9.9247,10.0353,243596.0],["2003-11-13",9.9304,10.0041,9.9077,9.9531,398961.0],["2003-11-14",9.9247,10.0098,9.9247,9.9389,215784.0],["2003-11-17",9.9105,9.9247,9.8255,9.8879,207792.0],["2003-11-18",9.8425,9.8595,9.6667,9.7829,239440.0],["2003-11-19",9.8396,9.8964,9.8056,9.868,211948.0],["2003-11-20",9.8822,9.9559,9.834,9.8879,171029.0],["2003-11-21",9.9389,9.9389,9.8765,9.8822,103896.0],["2003-11-24",9.902,10.0608,9.902,10.0608,559760.0],["2003-11-25",10.0608,10.1034,10.0523,10.092,563116.0],["2003-11-26",10.0863,10.1317,10.058,10.1062,470729.0],["2003-11-28",9.9758,10.0041,9.9502,9.9928,217382.0],["2003-12-01",9.9672,10.0325,9.9389,10.0183,279560.0],["2003-12-02",9.8907,9.9928,9.8765,9.9446,273486.0],["2003-12-03",9.9219,9.9389,9.8822,9.9247,427092.0],["2003-12-04",9.8765,9.8822,9.7943,9.8822,460020.0],["2003-12-05",9.8425,9.9531,9.8425,9.8992,349890.0],["2003-12-08",9.9247,9.9814,9.9049,9.9275,482557.0],["2003-12-09",9.9786,10.0069,9.9389,9.9786,135065.0],["2003-12-10",9.9559,9.9814,9.8765,9.9105,126593.0],["2003-12-11",9.8482,9.9049,9.8311,9.8907,120519.0],["2003-12-12",9.9446,10.0069,9.8737,9.9899,170070.0],["2003-12-15",10.0523,10.109,10.0296,10.0438,153766.0],["2003-12-16",10.1289,10.2111,10.1147,10.2111,110769.0],["2003-12-17",10.2763,10.3557,10.2622,10.316,494705.0],["2003-12-18",10.2168,10.299,10.1799,10.2792,170709.0],["2003-12-19",10.265,10.3047,10.2508,10.2622,114925.0],["2003-12-22",10.2366,10.3586,10.2366,10.3217,171348.0],["2003-12-23",10.2792,10.3217,10.2593,10.2735,134266.0],["2003-12-24",10.265,10.3501,10.2366,10.316,129470.0],["2003-12-26",10.316,10.3784,10.3075,10.3529,85355.0],["2003-12-29",10.4181,10.4777,10.4181,10.4777,186693.0],["2003-12-30",10.5656,10.6478,10.5457,10.6251,235764.0],["2003-12-31",10.6932,10.7584,10.6506,10.662,132028.0],["2004-01-02",10.6251,10.7272,10.5968,10.6705,154405.0],["2004-01-05",10.7187,10.7697,10.6903,10.7527,119560.0],["2004-01-06",10.8151,10.8832,10.8038,10.8463,193726.0],["2004-01-07",10.8321,10.8548,10.8038,10.8548,282437.0],["2004-01-08",11.0788,11.1299,11.076,11.127,234965.0],["2004-01-09",11.1582,11.2064,11.1497,11.1667,221538.0],["2004-01-12",11.144,11.2433,11.144,11.2008,191009.0],["2004-01-13",11.1582,11.1582,11.0306,11.059,195964.0],["2004-01-14",11.0278,11.0873,11.0193,11.042,216583.0],["2004-01-15",11.042,11.0845,10.9881,11.0505,144655.0],["2004-01-16",10.9909,11.0023,10.8378,10.9172,334545.0],["2004-01-20",11.1072,11.1781,11.0788,11.1667,796483.0],["2004-01-21",11.2064,11.2801,11.144,11.2518,536903.0],["2004-01-22",11.2291,11.2603,11.1242,11.1781,288192.0],["2004-01-23",11.249,11.2887,11.1724,11.1922,173107.0],["2004-01-26",11.1922,11.1951,11.11,11.1525,195964.0],["2004-01-27",11.0306,11.1015,10.9739,11.0902,287073.0],["2004-01-28",11.0306,11.0675,10.9257,10.9257,632647.0],["2004-01-29",11.0306,11.0646,10.9229,11.0164,188931.0],["2004-01-30",11.0419,11.0675,10.9569,11.0675,643676.0],["2004-02-02",10.9427,11.076,10.9144,11.0136,222337.0],["2004-02-03",11.0788,11.1582,11.0505,11.144,273806.0],["2004-02-04",11.1611,11.2404,11.1185,11.1525,882317.0],["2004-02-05",11.368,11.4248,11.351,11.368,428851.0],["2004-02-06",11.4248,11.4928,11.3907,11.4475,331029.0],["2004-02-09",11.3709,11.3964,11.3085,11.3425,196124.0],["2004-02-10",11.3595,11.4163,11.3595,11.4106,122278.0],["2004-02-11",11.4077,11.5183,11.3624,11.4985,261019.0],["2004-02-12",11.8303,11.9068,11.7991,11.8388,652467.0],["2004-02-13",12.1223,12.1479,11.9437,11.9891,548731.0],["2004-02-17",12.0883,12.179,12.0855,12.111,543616.0],["2004-02-18",12.4031,12.4456,12.1904,12.2074,593166.0],["2004-02-19",12.3378,12.3775,12.2556,12.3407,1329869.0],["2004-02-20",12.4031,12.4314,12.2925,12.3095,230969.0],["2004-02-23",12.1932,12.2046,12.1308,12.1507,275404.0],["2004-02-24",12.1422,12.3066,12.1422,12.2216,197243.0],["2004-02-25",12.2159,12.2584,12.1223,12.1819,209071.0],["2004-02-26",12.0798,12.0855,11.9947,12.0713,190050.0],["2004-02-27",12.0344,12.111,11.9947,12.0514,269490.0],["2004-03-01",12.1082,12.2329,12.0798,12.1365,217223.0],["2004-03-02",11.9068,11.9522,11.7679,11.8104,337582.0],["2004-03-03",11.6176,11.7395,11.5836,11.7112,314565.0],["2004-03-04",11.5552,11.7537,11.5297,11.68,241358.0],["2004-03-05",11.7253,11.8615,11.7253,11.8416,193566.0],["2004-03-08",11.8416,11.904,11.8047,11.8303,169111.0],["2004-03-09",11.7792,11.8841,11.7679,11.8104,114445.0],["2004-03-10",11.7906,11.8019,11.697,11.7112,186853.0],["2004-03-11",11.6856,11.7253,11.6147,11.6431,277962.0],["2004-03-12",11.4333,11.5127,11.3709,11.507,368271.0],["2004-03-15",11.4389,11.4446,11.2575,11.2858,279400.0],["2004-03-16",11.4418,11.4786,11.2943,11.368,276683.0],["2004-03-17",11.4389,11.5552,11.4078,11.5495,207952.0],["2004-03-18",11.4786,11.5325,11.4503,11.5013,257502.0],["2004-03-19",11.5013,11.5268,11.4616,11.5013,198042.0],["2004-03-22",11.3454,11.3907,11.2773,11.3284,424695.0],["2004-03-23",11.2206,11.249,11.1752,11.2206,222817.0],["2004-03-24",10.8973,10.9881,10.8747,10.9002,313446.0],["2004-03-25",10.8605,11.0108,10.8548,11.0023,186054.0],["2004-03-26",10.9569,11.059,10.9455,11.0164,161758.0],["2004-03-29",11.093,11.2036,11.093,11.1951,133786.0],["2004-03-30",11.2376,11.3255,11.2291,11.3085,179500.0],["2004-03-31",11.3425,11.4304,11.3425,11.4276,281159.0],["2004-04-01",11.3397,11.4106,11.3312,11.3652,243436.0],["2004-04-02",11.2773,11.3369,11.2433,11.2972,195005.0],["2004-04-05",11.1213,11.249,11.1213,11.2376,141778.0],["2004-04-06",11.2348,11.3028,11.2008,11.2972,282118.0],["2004-04-07",11.3113,11.4701,11.2887,11.4106,244395.0],["2004-04-08",11.4049,11.4049,11.2801,11.3085,101179.0],["2004-04-12",11.2716,11.3652,11.2716,11.3198,101019.0],["2004-04-13",11.2518,11.3028,11.1951,11.2206,160479.0],["2004-04-14",11.1299,11.2433,11.1128,11.2433,119241.0],["2004-04-15",11.1724,11.3,11.1611,11.2631,200919.0],["2004-04-16",11.3283,11.4276,11.3283,11.3766,105974.0],["2004-04-19",11.3766,11.456,11.3425,11.4418,67772.0],["2004-04-20",11.3652,11.3992,11.3113,11.3284,96543.0],["2004-04-21",11.4701,11.6034,11.4588,11.5949,276363.0],["2004-04-22",11.4928,11.7395,11.4928,11.7282,140499.0],["2004-04-23",11.4389,11.456,11.3595,11.4531,148172.0],["2004-04-26",11.524,11.541,11.4475,11.4673,199320.0],["2004-04-27",11.541,11.6488,11.5127,11.5864,374665.0],["2004-04-28",10.747,10.8406,10.6818,10.8066,531948.0],["2004-04-29",10.8832,10.9682,10.8576,10.9285,263416.0],["2004-04-30",10.8917,10.954,10.8293,10.9087,298741.0],["2004-05-03",10.9455,11.0249,10.9455,10.9994,225534.0],["2004-05-04",11.1639,11.2433,11.1412,11.2008,220739.0],["2004-05-05",11.2263,11.2773,11.1866,11.2518,221059.0],["2004-05-06",11.0334,11.0476,10.8888,10.9455,2111327.0],["2004-05-07",10.8605,10.9512,10.7669,10.7811,1358001.0],["2004-05-10",10.7187,10.7329,10.6024,10.6223,256224.0],["2004-05-11",10.6194,10.6336,10.5599,10.6336,267732.0],["2004-05-12",10.5684,10.5741,10.4578,10.5656,236403.0],["2004-05-13",10.4663,10.4918,10.421,10.4918,302098.0],["2004-05-14",10.4777,10.5145,10.4465,10.4918,361238.0],["2004-05-17",10.506,10.5656,10.4777,10.506,224256.0],["2004-05-18",10.5968,10.6705,10.5968,10.6705,266613.0],["2004-05-19",10.7204,10.7582,10.7001,10.7088,271568.0],["2004-05-20",10.6188,10.6362,10.5781,10.6014,169111.0],["2004-05-21",10.7204,10.7204,10.6101,10.6217,151209.0],["2004-05-24",10.7001,10.7146,10.6304,10.6711,104855.0],["2004-05-25",10.7001,10.7611,10.6798,10.7437,285954.0],["2004-05-26",10.7175,10.7756,10.6856,10.7321,316323.0],["2004-05-27",10.8134,10.857,10.7727,10.8337,193566.0],["2004-05-28",11.1677,11.1968,11.1213,11.1648,370509.0],["2004-06-01",11.1474,11.1532,11.0893,11.1387,146254.0],["2004-06-02",11.1794,11.2026,11.1096,11.1329,150250.0],["2004-06-03",11.1038,11.1561,11.0632,11.0893,182537.0],["2004-06-04",11.1329,11.1648,11.0951,11.1532,165754.0],["2004-06-07",11.2955,11.3362,11.2491,11.313,237203.0],["2004-06-08",11.2781,11.281,11.2258,11.2549,134106.0],["2004-06-09",11.2491,11.2868,11.1997,11.2142,305454.0],["2004-06-10",11.2607,11.3275,11.2258,11.2984,206194.0],["2004-06-14",11.1038,11.13,11.0632,11.1009,174226.0],["2004-06-15",11.1735,11.2723,11.1532,11.2316,152008.0],["2004-06-16",11.3101,11.3478,11.2462,11.3478,295384.0],["2004-06-17",11.4437,11.4611,11.3681,11.4175,182697.0],["2004-06-18",11.4785,11.554,11.4785,11.5105,118122.0],["2004-06-21",11.5627,11.586,11.5192,11.5192,152328.0],["2004-06-22",11.4698,11.5017,11.4291,11.4901,106613.0],["2004-06-23",11.4379,11.4988,11.3885,11.4988,165914.0],["2004-06-24",11.3711,11.4582,11.342,11.4379,243596.0],["2004-06-25",11.4262,11.4262,11.3623,11.3769,104376.0],["2004-06-28",11.5076,11.5889,11.4814,11.5105,140979.0],["2004-06-29",11.5279,11.5308,11.4611,11.4843,149450.0],["2004-06-30",11.5076,11.5831,11.4901,11.5511,190689.0],["2004-07-01",11.493,11.5105,11.4001,11.4437,144655.0],["2004-07-02",11.3827,11.4378,11.3391,11.4059,152168.0],["2004-07-06",11.2287,11.2839,11.1852,11.2839,279081.0],["2004-07-07",11.2374,11.3217,11.2374,11.281,165275.0],["2004-07-08",11.2694,11.3827,11.1009,11.3304,191648.0],["2004-07-09",11.2926,11.3246,11.2665,11.2897,112208.0],["2004-07-12",11.2403,11.3042,11.1968,11.2752,187173.0],["2004-07-13",11.1968,11.2026,11.0777,11.1067,248871.0],["2004-07-14",11.0864,11.2084,11.0864,11.1619,507812.0],["2004-07-15",11.1445,11.1561,11.0951,11.0951,486233.0],["2004-07-16",11.2171,11.2374,11.1997,11.2113,611548.0],["2004-07-19",11.1009,11.1532,11.0864,11.1067,290749.0],["2004-07-20",11.0283,11.0283,10.9615,11.0022,645754.0],["2004-07-21",10.9441,10.9586,10.8337,10.8511,272367.0],["2004-07-22",10.8976,10.9412,10.8337,10.9063,193247.0],["2004-07-23",10.8744,10.8744,10.7814,10.7901,156164.0],["2004-07-26",10.8221,10.8511,10.7437,10.7698,190529.0],["2004-07-27",10.7931,10.8686,10.7553,10.8453,241039.0],["2004-07-28",10.2848,10.4707,10.2122,10.459,508291.0],["2004-07-29",10.4329,10.5578,10.43,10.5171,516123.0],["2004-07-30",10.3429,10.4387,10.3429,10.4126,773785.0],["2004-08-02",10.2644,10.3835,10.2586,10.34,400080.0],["2004-08-03",10.2702,10.3167,10.2528,10.2761,267572.0],["2004-08-04",10.1947,10.2935,10.1802,10.2848,291388.0],["2004-08-05",10.1715,10.2063,10.157,10.1628,277802.0],["2004-08-06",10.1628,10.1889,10.0902,10.1105,484155.0],["2004-08-09",10.0902,10.1512,10.0669,10.1163,382337.0],["2004-08-10",10.0756,10.1628,10.0698,10.1076,383936.0],["2004-08-11",9.9478,10.0117,9.8607,9.9972,518521.0],["2004-08-12",10.0059,10.035,9.9478,9.9914,251748.0],["2004-08-13",10.0379,10.0902,10.0117,10.0408,233047.0],["2004-08-16",10.0117,10.1424,10.0001,10.1424,234325.0],["2004-08-17",10.2122,10.2122,10.125,10.1453,242957.0],["2004-08-18",9.9362,10.1105,9.9304,10.0844,368271.0],["2004-08-19",10.0292,10.1366,10.0001,10.0989,200280.0],["2004-08-20",9.9827,10.0466,9.942,10.0321,304495.0],["2004-08-23",10.0466,10.1018,10.0176,10.0292,292987.0],["2004-08-24",10.0466,10.0553,9.9885,10.0234,212108.0],["2004-08-25",9.9159,9.9972,9.8462,9.9682,244395.0],["2004-08-26",9.9653,9.9972,9.9188,9.9798,247272.0],["2004-08-27",10.0292,10.0582,9.9711,10.0263,189251.0],["2004-08-30",10.0611,10.0756,10.0059,10.0176,179820.0],["2004-08-31",10.0669,10.1221,10.0321,10.1192,265175.0],["2004-09-01",10.1657,10.2122,10.1279,10.1918,351168.0],["2004-09-02",10.1512,10.2005,10.1221,10.1976,361718.0],["2004-09-03",10.1541,10.2034,10.1366,10.186,255105.0],["2004-09-07",10.2238,10.2732,10.2122,10.2615,246953.0],["2004-09-08",10.1715,10.2122,10.1541,10.186,248232.0],["2004-09-09",10.1889,10.2005,10.1308,10.1802,242477.0],["2004-09-10",10.2702,10.3254,10.2441,10.2964,220260.0],["2004-09-13",10.3167,10.369,10.2761,10.3632,759400.0],["2004-09-14",10.2761,10.34,10.2731,10.3109,582936.0],["2004-09-15",10.1657,10.1686,10.0582,10.1105,647991.0],["2004-09-16",10.064,10.1366,10.064,10.1221,305454.0],["2004-09-17",10.1831,10.2063,10.1279,10.1773,314245.0],["2004-09-20",9.5354,9.6719,9.4773,9.6487,1498020.0],["2004-09-21",9.7387,9.9333,9.7155,9.9072,1309249.0],["2004-09-22",9.8171,9.8171,9.6777,9.7416,1284634.0],["2004-09-23",9.7039,9.73,9.6603,9.6952,599720.0],["2004-09-24",9.6284,9.6574,9.5848,9.5877,347332.0],["2004-09-27",9.5151,9.5935,9.4977,9.5528,568551.0],["2004-09-28",9.608,9.7213,9.5703,9.7126,705054.0],["2004-09-29",9.608,9.6429,9.5528,9.6429,742776.0],["2004-09-30",9.5819,9.6022,9.5296,9.5906,558801.0],["2004-10-01",9.5528,9.6632,9.5296,9.6458,548411.0],["2004-10-04",9.669,9.669,9.5935,9.608,797921.0],["2004-10-05",9.6574,9.669,9.6138,9.64,390809.0],["2004-10-06",9.6109,9.6574,9.5935,9.6342,313926.0],["2004-10-07",9.669,9.669,9.5935,9.6138,341099.0],["2004-10-08",9.6835,9.7358,9.6603,9.6777,388411.0],["2004-10-11",9.5906,9.6661,9.5732,9.6109,435884.0],["2004-10-12",9.4076,9.579,9.396,9.5703,1369669.0],["2004-10-13",9.5267,9.5499,9.4831,9.5296,1127352.0],["2004-10-14",9.5645,9.5964,9.5528,9.5645,714325.0],["2004-10-15",9.5906,9.6545,9.5616,9.6167,997561.0],["2004-10-18",9.6284,9.6574,9.5848,9.6313,679959.0],["2004-10-19",9.6835,9.7039,9.6574,9.6777,851308.0],["2004-10-20",9.5993,9.6429,9.5586,9.6429,886473.0],["2004-10-21",9.6167,9.73,9.6051,9.701,471528.0],["2004-10-22",9.5906,9.6167,9.5296,9.5296,724395.0],["2004-10-25",9.5732,9.579,9.5122,9.5528,423736.0],["2004-10-26",9.7155,9.7997,9.6255,9.7968,623056.0],["2004-10-27",9.6342,9.791,9.5848,9.7503,669090.0],["2004-10-28",9.8927,9.9624,9.8346,9.9275,488151.0],["2004-10-29",9.9101,9.9188,9.8578,9.9014,764035.0],["2004-11-01",10.0437,10.0669,10.0088,10.0292,439720.0],["2004-11-02",10.1163,10.1918,10.096,10.1076,445474.0],["2004-11-03",10.268,10.3034,10.218,10.271,522996.0],["2004-11-04",10.2769,10.4299,10.2415,10.4299,441958.0],["2004-11-05",10.4005,10.5241,10.374,10.4977,559280.0],["2004-11-08",10.4594,10.5183,10.4535,10.4918,358361.0],["2004-11-09",10.4034,10.427,10.3622,10.3828,257342.0],["2004-11-10",10.4564,10.4947,10.4064,10.4623,388251.0],["2004-11-11",10.4977,10.6095,10.4918,10.5948,329750.0],["2004-11-12",10.6007,10.7184,10.583,10.7184,430929.0],["2004-11-15",10.7008,10.7214,10.6419,10.7008,390969.0],["2004-11-16",10.636,10.7273,10.636,10.6861,241518.0],["2004-11-17",10.6949,10.7508,10.6861,10.7067,530189.0],["2004-11-18",10.7567,10.795,10.7067,10.7361,479840.0],["2004-11-19",10.7685,10.7744,10.6772,10.6831,358361.0],["2004-11-22",10.6655,10.7655,10.6331,10.7449,319200.0],["2004-11-23",10.742,10.7744,10.6949,10.7538,342697.0],["2004-11-24",10.7714,10.848,10.7597,10.8097,504135.0],["2004-11-26",10.9127,11.0158,10.9127,10.9981,254785.0],["2004-11-29",11.0275,11.054,10.9157,10.9657,309450.0],["2004-11-30",10.9539,10.9539,10.848,10.8951,268371.0],["2004-12-01",10.9157,11.057,10.9098,11.0334,324156.0],["2004-12-02",11.1159,11.1306,11.0746,11.1011,248232.0],["2004-12-03",11.1188,11.1512,11.0599,11.1041,225055.0],["2004-12-06",11.0481,11.0894,11.004,11.0599,245035.0],["2004-12-07",11.1129,11.1453,11.0423,11.057,302577.0],["2004-12-08",11.0305,11.0864,11.004,11.0452,540739.0],["2004-12-09",10.9804,11.1129,10.8921,11.1129,565194.0],["2004-12-10",10.9274,10.9952,10.9098,10.9804,372907.0],["2004-12-13",11.1482,11.2189,11.11,11.2189,478081.0],["2004-12-14",11.1836,11.2307,11.1541,11.2012,228252.0],["2004-12-15",11.3043,11.3396,11.2601,11.3396,432048.0],["2004-12-16",11.2689,11.3572,11.2483,11.3101,429330.0],["2004-12-17",11.2248,11.266,11.1953,11.2189,368431.0],["2004-12-20",11.422,11.4367,11.316,11.4132,446433.0],["2004-12-21",11.3308,11.3631,11.2807,11.3572,229211.0],["2004-12-22",11.3867,11.422,11.3631,11.4191,383136.0],["2004-12-23",11.5574,11.578,11.5103,11.5692,349570.0],["2004-12-27",11.6428,11.7134,11.631,11.7017,282597.0],["2004-12-28",11.7017,11.7223,11.6781,11.7164,213386.0],["2004-12-29",11.5839,11.6928,11.5839,11.6811,481278.0],["2004-12-30",11.6634,11.7429,11.6516,11.7017,212108.0],["2004-12-31",11.6958,11.6987,11.6281,11.634,282917.0],["2005-01-03",11.6222,11.631,11.5545,11.5633,358681.0],["2005-01-04",11.581,11.6281,11.4515,11.4838,437322.0],["2005-01-05",11.5074,11.5515,11.475,11.4779,306413.0],["2005-01-06",11.372,11.4073,11.3425,11.3955,515484.0],["2005-01-07",11.4132,11.4132,11.2483,11.2954,323676.0],["2005-01-10",11.2572,11.2954,11.2395,11.2689,197243.0],["2005-01-11",11.2748,11.3249,11.2719,11.319,316323.0],["2005-01-12",11.3455,11.3661,11.2807,11.3455,207792.0],["2005-01-13",11.2601,11.3072,11.1983,11.2218,165434.0],["2005-01-14",11.2601,11.2925,11.2365,11.263,148172.0],["2005-01-18",10.8745,11.0364,10.8539,11.0128,1016103.0],["2005-01-19",10.9863,10.9863,10.8568,10.8803,285634.0],["2005-01-20",10.7597,10.9422,10.7597,10.901,616503.0],["2005-01-21",10.8745,10.9127,10.8539,10.8656,379460.0],["2005-01-24",10.8656,10.8656,10.7803,10.8038,343336.0],["2005-01-25",10.848,10.8597,10.7597,10.7803,244395.0],["2005-01-26",10.9392,11.0393,10.9245,11.0246,507012.0],["2005-01-27",10.9922,11.0452,10.9716,11.0334,208591.0],["2005-01-28",11.16,11.1983,11.1217,11.1924,436363.0],["2005-01-31",11.3484,11.3602,11.2483,11.2748,408231.0],["2005-02-01",11.2307,11.3926,11.2307,11.3337,456343.0],["2005-02-02",11.6928,11.7429,11.6546,11.7429,934425.0],["2005-02-03",11.6605,11.737,11.6487,11.7341,1258740.0],["2005-02-04",11.6075,11.631,11.5721,11.5927,349570.0],["2005-02-07",11.5574,11.5928,11.5103,11.5309,313127.0],["2005-02-08",11.4043,11.4897,11.3867,11.4544,694824.0],["2005-02-09",11.4132,11.4515,11.3425,11.4073,300499.0],["2005-02-10",11.2424,11.4544,11.2366,11.4279,434285.0],["2005-02-11",11.3013,11.4397,11.2542,11.422,623536.0],["2005-02-14",11.422,11.4956,11.3955,11.4779,462257.0],["2005-02-15",11.3631,11.4132,11.3484,11.4132,599880.0],["2005-02-16",11.3249,11.3572,11.2159,11.316,1439199.0],["2005-02-17",11.2689,11.3602,11.263,11.316,1040079.0],["2005-02-18",11.3072,11.4132,11.2984,11.3837,946572.0],["2005-02-22",11.319,11.3484,11.2807,11.3013,842996.0],["2005-02-23",11.3043,11.3543,11.2689,11.3425,462737.0],["2005-02-24",11.2454,11.2866,11.1865,11.2866,714325.0],["2005-02-25",11.2689,11.4603,11.2483,11.4308,929949.0],["2005-02-28",11.4191,11.4456,11.3808,11.425,1472126.0],["2005-03-01",11.3926,11.5839,11.3837,11.5427,2128909.0],["2005-03-02",11.4367,11.5986,11.425,11.5133,1988729.0],["2005-03-03",11.4456,11.5015,11.4308,11.4868,1725633.0],["2005-03-04",11.4927,11.5368,11.4779,11.5221,1095384.0],["2005-03-07",11.4279,11.5162,11.4161,11.4838,1115843.0],["2005-03-08",11.5103,11.5368,11.475,11.4956,712886.0],["2005-03-09",11.4632,11.4721,11.4279,11.4338,491668.0],["2005-03-10",11.5663,11.6045,11.5074,11.5486,581658.0],["2005-03-11",11.5368,11.6192,11.5221,11.5751,844754.0],["2005-03-14",11.4485,11.5162,11.4426,11.4956,928191.0],["2005-03-15",11.4809,11.4986,11.4514,11.4691,1270728.0],["2005-03-16",11.528,11.5398,11.4691,11.4838,771867.0],["2005-03-17",11.5133,11.5721,11.5103,11.5457,776822.0],["2005-03-18",11.4779,11.5398,11.4573,11.5074,634085.0],["2005-03-21",11.3779,11.425,11.3631,11.4161,506053.0],["2005-03-22",11.2424,11.3337,11.1747,11.1836,1549009.0],["2005-03-23",11.2248,11.2984,11.2248,11.2719,495024.0],["2005-03-24",11.4662,11.5103,11.4191,11.4573,338381.0],["2005-03-28",11.4044,11.4809,11.3779,11.4073,401518.0],["2005-03-29",11.4868,11.578,11.4868,11.5515,1544534.0],["2005-03-30",11.7458,11.843,11.7458,11.8283,805753.0],["2005-03-31",11.7547,11.7959,11.7223,11.7753,522837.0],["2005-04-01",11.7252,11.7664,11.6428,11.6575,2983094.0],["2005-04-04",11.4956,11.5751,11.4779,11.5398,1211427.0],["2005-04-05",11.7282,11.7606,11.6663,11.7399,1198800.0],["2005-04-06",11.7017,11.7841,11.7017,11.7458,853705.0],["2005-04-07",11.7723,11.843,11.7664,11.8018,453146.0],["2005-04-08",11.7399,11.8341,11.7399,11.8135,306733.0],["2005-04-11",11.843,11.8606,11.79,11.8283,212747.0],["2005-04-12",11.7517,11.8341,11.687,11.8135,354046.0],["2005-04-13",11.7753,11.8341,11.7517,11.7841,280519.0],["2005-04-14",11.7164,11.7605,11.6693,11.7046,340779.0],["2005-04-15",11.7547,11.8106,11.687,11.6899,319041.0],["2005-04-18",11.5692,11.6457,11.5692,11.631,450589.0],["2005-04-19",11.634,11.7517,11.6281,11.7164,629770.0],["2005-04-20",11.5574,11.6457,11.525,11.5486,440839.0],["2005-04-21",11.5751,11.6399,11.5456,11.6192,419420.0],["2005-04-22",11.5015,11.5692,11.4985,11.525,388251.0],["2005-04-25",11.525,11.6075,11.525,11.6075,535304.0],["2005-04-26",11.4691,11.4721,11.4308,11.4573,905334.0],["2005-04-27",11.3779,11.4102,11.3308,11.4073,929310.0],["2005-04-28",11.1953,11.2954,11.16,11.2159,922117.0],["2005-04-29",11.2895,11.2925,11.2012,11.2925,780818.0],["2005-05-02",11.2778,11.3219,11.2513,11.2925,691148.0],["2005-05-03",11.2866,11.3572,11.2778,11.3249,507652.0],["2005-05-04",11.4338,11.581,11.4102,11.5309,691308.0],["2005-05-05",11.7046,11.7135,11.525,11.634,678201.0],["2005-05-06",12.0431,12.0696,11.8253,11.9578,1283675.0],["2005-05-09",11.9548,12.1197,11.9548,12.1079,746453.0],["2005-05-10",12.0697,12.1462,12.052,12.0697,843476.0],["2005-05-11",12.0461,12.1167,12.0196,12.0844,454265.0],["2005-05-12",12.0373,12.0608,11.9578,11.9784,485754.0],["2005-05-13",11.9843,12.0284,11.8724,11.9431,380579.0],["2005-05-16",11.9225,12.0284,11.9195,12.0284,429650.0],["2005-05-17",11.9696,12.0638,11.9666,12.0343,377382.0],["2005-05-18",12.0,12.1236,11.9547,12.1085,686992.0],["2005-05-19",12.012,12.0211,11.9638,12.003,642876.0],["2005-05-20",12.1688,12.1839,12.0783,12.1537,1089949.0],["2005-05-23",12.2412,12.3497,12.214,12.3316,794245.0],["2005-05-24",12.2261,12.2502,12.1899,12.2442,384895.0],["2005-05-25",12.1899,12.2201,12.1477,12.211,495664.0],["2005-05-26",12.1989,12.2592,12.1356,12.2412,537222.0],["2005-05-27",12.1929,12.2713,12.1628,12.2532,669730.0],["2005-05-31",11.9185,11.9547,11.8793,11.9005,932826.0],["2005-06-01",11.8763,12.006,11.8582,11.9577,647512.0],["2005-06-02",11.9698,12.0633,11.9577,12.0452,455384.0],["2005-06-03",12.006,12.0331,11.9397,11.9668,388891.0],["2005-06-06",11.8462,11.8914,11.819,11.8522,550968.0],["2005-06-07",12.0,12.0422,11.9849,12.0,437642.0],["2005-06-08",12.0331,12.0723,11.9819,11.9939,362677.0],["2005-06-09",11.9788,12.018,11.9125,11.9849,472487.0],["2005-06-10",11.8884,11.8884,11.804,11.8311,327033.0],["2005-06-13",11.8311,11.8432,11.813,11.8371,501258.0],["2005-06-14",11.81,11.8582,11.7919,11.8552,299061.0],["2005-06-15",11.8582,11.8673,11.7859,11.8371,646713.0],["2005-06-16",11.8402,11.8854,11.7979,11.8854,500779.0],["2005-06-17",11.9608,11.9638,11.9035,11.9366,477122.0],["2005-06-20",11.7437,11.8341,11.7105,11.804,452347.0],["2005-06-21",11.8552,11.9095,11.8251,11.8763,453786.0],["2005-06-22",11.8221,11.8341,11.7648,11.8191,651188.0],["2005-06-23",11.7889,11.7889,11.6984,11.7045,360120.0],["2005-06-24",11.6804,11.7075,11.6532,11.6532,381059.0],["2005-06-27",11.7045,11.7527,11.6834,11.7527,552087.0],["2005-06-28",11.6924,11.7889,11.6924,11.7889,464335.0],["2005-06-29",11.6562,11.7316,11.6231,11.7135,341898.0],["2005-06-30",11.7015,11.7678,11.6924,11.7135,451548.0],["2005-07-01",11.7437,11.81,11.6864,11.7165,222977.0],["2005-07-05",11.5899,11.7165,11.5718,11.6683,513086.0],["2005-07-06",11.6532,11.6864,11.614,11.6201,335344.0],["2005-07-07",11.3577,11.5175,11.3517,11.5085,597802.0],["2005-07-08",11.5145,11.6984,11.5145,11.6562,481278.0],["2005-07-11",11.6743,11.81,11.6593,11.7829,306094.0],["2005-07-12",11.9095,11.9336,11.8341,11.8944,321278.0],["2005-07-13",11.7678,11.7889,11.6894,11.7407,348931.0],["2005-07-14",11.7618,11.7859,11.7015,11.7678,519160.0],["2005-07-15",11.813,11.8402,11.7587,11.807,432207.0],["2005-07-18",11.8552,11.8763,11.7859,11.8582,432687.0],["2005-07-19",11.9336,11.9788,11.8673,11.9788,506693.0],["2005-07-20",11.9758,12.012,11.8673,11.9849,364595.0],["2005-07-21",11.8552,11.9698,11.7799,11.8462,470889.0],["2005-07-22",11.7738,11.7768,11.7015,11.7587,333746.0],["2005-07-25",11.6834,11.6954,11.6231,11.6291,538501.0],["2005-07-26",11.6653,11.6984,11.6291,11.6773,336303.0],["2005-07-27",11.617,11.6532,11.5718,11.6351,285634.0],["2005-07-28",11.7165,11.8522,11.6984,11.8311,421178.0],["2005-07-29",11.819,11.8371,11.7467,11.7678,290909.0],["2005-08-01",11.8582,11.8884,11.804,11.8613,808631.0],["2005-08-02",11.8884,11.8884,11.804,11.8371,467692.0],["2005-08-03",11.8191,11.9185,11.7919,11.9155,583096.0],["2005-08-04",12.404,12.4402,12.2984,12.3587,1050309.0],["2005-08-05",12.3859,12.407,12.3135,12.3648,590449.0],["2005-08-08",12.3316,12.3407,12.2593,12.2864,439880.0],["2005-08-09",12.2351,12.3226,12.217,12.2804,349410.0],["2005-08-10",12.3316,12.4733,12.3286,12.419,515804.0],["2005-08-11",12.4824,12.5095,12.4522,12.5005,380419.0],["2005-08-12",12.3346,12.401,12.3316,12.3738,288351.0],["2005-08-15",12.3015,12.3738,12.2683,12.3557,290269.0],["2005-08-16",12.2713,12.3165,12.2472,12.2532,329590.0],["2005-08-17",12.2502,12.2834,12.2231,12.2623,399600.0],["2005-08-18",12.0783,12.1145,12.0603,12.0603,870968.0],["2005-08-19",12.0633,12.1175,12.0422,12.0964,363316.0],["2005-08-22",12.3286,12.3919,12.2502,12.3105,454585.0],["2005-08-23",12.2713,12.2713,12.1959,12.2351,411268.0],["2005-08-24",12.1658,12.1718,12.0663,12.1055,330070.0],["2005-08-25",12.1085,12.1386,12.0603,12.0904,463856.0],["2005-08-26",12.1296,12.1507,12.0361,12.0572,257662.0],["2005-08-29",12.0814,12.1537,12.006,12.1447,276843.0],["2005-08-30",12.0452,12.0783,12.0211,12.0663,294745.0],["2005-08-31",12.1115,12.2532,12.0994,12.2532,355484.0],["2005-09-01",12.3135,12.4251,12.3105,12.4221,485434.0],["2005-09-02",12.4763,12.5125,12.4613,12.4854,354365.0],["2005-09-06",12.4552,12.5457,12.4492,12.5185,403116.0],["2005-09-07",12.615,12.6391,12.5608,12.612,288511.0],["2005-09-08",12.618,12.6361,12.5457,12.5608,338861.0],["2005-09-09",12.5728,12.606,12.5366,12.5909,240719.0],["2005-09-12",12.5216,12.603,12.4884,12.5638,264375.0],["2005-09-13",12.6,12.6844,12.5969,12.6422,468171.0],["2005-09-14",12.6663,12.6904,12.5517,12.5758,273326.0],["2005-09-15",12.5065,12.5758,12.4914,12.5396,229370.0],["2005-09-16",12.7145,12.7537,12.609,12.7115,226813.0],["2005-09-19",12.9286,12.9346,12.7718,12.814,684755.0],["2005-09-20",12.7899,12.8532,12.7145,12.7326,456024.0],["2005-09-21",12.7809,12.7899,12.6271,12.6663,340619.0],["2005-09-22",12.618,12.6603,12.5517,12.6422,408072.0],["2005-09-23",12.6241,12.7175,12.612,12.6934,264056.0],["2005-09-26",12.802,12.8804,12.7839,12.8472,239920.0],["2005-09-27",12.7326,12.7598,12.6874,12.7386,482557.0],["2005-09-28",12.7869,12.805,12.7236,12.7809,545054.0],["2005-09-29",12.6874,12.811,12.6663,12.7899,401678.0],["2005-09-30",12.6753,12.7597,12.6452,12.7296,497902.0],["2005-10-03",12.6753,12.7326,12.6633,12.7175,309290.0],["2005-10-04",12.8412,12.9135,12.802,12.808,330389.0],["2005-10-05",12.7356,12.7507,12.618,12.6271,929470.0],["2005-10-06",12.4944,12.4944,12.3316,12.3889,874005.0],["2005-10-07",12.4251,12.4371,12.3738,12.4221,486073.0],["2005-10-10",12.3738,12.3738,12.2713,12.3135,268851.0],["2005-10-11",12.413,12.4371,12.401,12.413,458901.0],["2005-10-12",12.3889,12.407,12.2472,12.2804,374665.0],["2005-10-13",12.211,12.2864,12.1809,12.2864,393846.0],["2005-10-14",12.3829,12.5125,12.3587,12.5095,519000.0],["2005-10-17",12.4613,12.4914,12.4221,12.4492,322397.0],["2005-10-18",12.3346,12.3407,12.2683,12.2743,338541.0],["2005-10-19",12.0904,12.205,12.003,12.1929,684595.0],["2005-10-20",12.1959,12.2592,12.1236,12.1688,380259.0],["2005-10-21",12.214,12.2291,12.0331,12.0633,259580.0],["2005-10-24",12.1085,12.2291,12.1055,12.211,224256.0],["2005-10-25",12.1356,12.214,12.1236,12.1567,281638.0],["2005-10-26",12.205,12.2592,12.1809,12.1809,174066.0],["2005-10-27",12.2532,12.2532,12.1447,12.1597,359800.0],["2005-10-28",12.2472,12.2502,12.1507,12.2381,251748.0],["2005-10-31",12.217,12.3015,12.1959,12.2412,371948.0],["2005-11-01",12.407,12.4341,12.2562,12.3075,443876.0],["2005-11-02",12.3919,12.4793,12.3618,12.416,415744.0],["2005-11-03",11.8944,12.0874,11.8763,11.9939,705214.0],["2005-11-04",12.0512,12.0542,11.8492,11.9276,659660.0],["2005-11-07",11.819,11.9306,11.801,11.9035,469930.0],["2005-11-08",11.8643,11.8914,11.8251,11.8643,254625.0],["2005-11-09",11.8582,11.9276,11.8341,11.9216,321918.0],["2005-11-10",11.9185,11.9728,11.8582,11.9336,316323.0],["2005-11-11",11.9728,12.015,11.9638,12.015,250949.0],["2005-11-14",12.0331,12.0542,11.9758,12.018,275085.0],["2005-11-15",11.9758,12.0361,11.9366,11.9728,936023.0],["2005-11-16",11.8288,11.841,11.7738,11.8379,323996.0],["2005-11-17",11.8868,11.9417,11.8837,11.9417,253986.0],["2005-11-18",11.9417,11.9631,11.8166,11.8929,304016.0],["2005-11-21",11.9386,11.9569,11.7922,11.8562,452028.0],["2005-11-22",11.8166,11.9508,11.8044,11.9386,378661.0],["2005-11-23",11.9234,11.9936,11.8898,11.9631,218661.0],["2005-11-25",11.9447,11.9539,11.8868,11.9325,200120.0],["2005-11-28",11.9447,11.9783,11.902,11.9417,260859.0],["2005-11-29",11.9203,11.9631,11.8807,11.9234,270449.0],["2005-11-30",11.9936,12.0424,11.9569,11.9753,427572.0],["2005-12-01",12.0302,12.0638,11.9997,12.0607,342377.0],["2005-12-02",12.1217,12.1767,12.0638,12.1767,330869.0],["2005-12-05",12.1889,12.1889,12.1156,12.1431,315204.0],["2005-12-06",12.1401,12.1675,12.1065,12.1248,365075.0],["2005-12-07",12.2225,12.2347,12.1095,12.1248,328951.0],["2005-12-08",12.1492,12.2255,12.0973,12.1584,415904.0],["2005-12-09",12.1706,12.2011,12.1401,12.1675,188931.0],["2005-12-12",12.2987,12.3201,12.2621,12.2896,189570.0],["2005-12-13",12.3934,12.4605,12.375,12.4574,315204.0],["2005-12-14",12.4605,12.5246,12.4544,12.4971,339980.0],["2005-12-15",12.5002,12.5002,12.3964,12.433,274765.0],["2005-12-16",12.5887,12.665,12.5856,12.6253,338381.0],["2005-12-19",12.3476,12.4117,12.311,12.3384,500459.0],["2005-12-20",12.253,12.253,12.1462,12.1767,395444.0],["2005-12-21",12.2072,12.2499,12.1767,12.2347,283556.0],["2005-12-22",12.2164,12.2438,12.1919,12.2377,554325.0],["2005-12-23",12.1736,12.2896,12.1736,12.2591,140659.0],["2005-12-27",12.2713,12.311,12.1858,12.2011,215624.0],["2005-12-28",12.3262,12.3445,12.2072,12.253,276363.0],["2005-12-29",12.2408,12.2896,12.2072,12.2469,311848.0],["2005-12-30",12.1462,12.2499,12.1034,12.2438,339021.0],["2006-01-03",12.3506,12.4788,12.3262,12.4788,1124794.0],["2006-01-04",12.4086,12.43,12.3689,12.4056,270609.0],["2006-01-05",12.3445,12.3903,12.314,12.3628,429170.0],["2006-01-06",12.4758,12.5368,12.4635,12.5337,421978.0],["2006-01-09",12.4758,12.491,12.4269,12.4758,277802.0],["2006-01-10",12.4635,12.5704,12.4635,12.5673,341898.0],["2006-01-11",12.6436,12.7779,12.6436,12.7779,446433.0],["2006-01-12",12.7321,12.7779,12.6833,12.7779,900698.0],["2006-01-13",12.6711,12.7168,12.6344,12.7016,431888.0],["2006-01-17",12.5337,12.6253,12.5337,12.6039,327832.0],["2006-01-18",12.5856,12.61,12.4666,12.5643,353726.0],["2006-01-19",12.607,12.6436,12.5765,12.6283,187173.0],["2006-01-20",12.5276,12.5398,12.4147,12.4422,508931.0],["2006-01-23",12.4727,12.5643,12.4513,12.5551,220739.0],["2006-01-24",12.6039,12.7107,12.5887,12.6863,419420.0],["2006-01-25",12.7016,12.7016,12.6283,12.6863,217542.0],["2006-01-26",12.7229,12.8115,12.7107,12.7962,771228.0],["2006-01-27",12.8603,12.8847,12.8114,12.8816,286593.0],["2006-01-30",12.7016,12.787,12.6833,12.7657,246953.0],["2006-01-31",12.8237,12.9274,12.8237,12.8694,438921.0],["2006-02-01",13.1075,13.1471,13.0251,13.0709,475524.0],["2006-02-02",13.0709,13.0983,12.9396,12.9518,253187.0],["2006-02-03",12.8389,12.9396,12.8084,12.8816,227932.0],["2006-02-06",12.8298,12.8603,12.7535,12.7962,302257.0],["2006-02-07",12.7138,12.7962,12.7077,12.7626,266453.0],["2006-02-08",12.7809,12.8633,12.7535,12.8206,286753.0],["2006-02-09",13.0617,13.0922,12.9946,13.0434,322717.0],["2006-02-10",12.9274,12.9366,12.8267,12.8938,440040.0],["2006-02-13",12.842,12.9518,12.8298,12.9061,344615.0],["2006-02-14",12.7321,12.8816,12.7138,12.8694,392727.0],["2006-02-15",12.8908,12.9915,12.842,12.903,341258.0],["2006-02-16",12.7229,12.8481,12.7016,12.8481,480159.0],["2006-02-17",12.7229,12.8633,12.7168,12.8176,396883.0],["2006-02-21",12.7809,12.8206,12.7565,12.7748,355324.0],["2006-02-22",12.7565,12.8786,12.7565,12.8633,544735.0],["2006-02-23",12.8023,12.8206,12.7504,12.7962,366833.0],["2006-02-24",12.7504,12.7779,12.7138,12.7352,262297.0],["2006-02-27",12.7138,12.8206,12.7138,12.7809,362197.0],["2006-02-28",12.6711,12.7138,12.6558,12.6802,458581.0],["2006-03-01",12.961,12.9732,12.8542,12.8694,634245.0],["2006-03-02",12.7565,12.7992,12.7107,12.7809,310090.0],["2006-03-03",12.7657,12.8542,12.7626,12.8206,342857.0],["2006-03-06",12.6985,12.787,12.668,12.7321,263416.0],["2006-03-07",12.6619,12.787,12.6528,12.7413,612667.0],["2006-03-08",12.6772,12.7352,12.6467,12.6863,196603.0],["2006-03-09",12.6711,12.7535,12.6711,12.6985,238961.0],["2006-03-10",12.6833,12.784,12.6558,12.7504,429970.0],["2006-03-13",12.6589,12.7199,12.6405,12.6589,435244.0],["2006-03-14",12.6314,12.7901,12.6222,12.7596,476963.0],["2006-03-15",12.7168,12.7535,12.6528,12.7504,349890.0],["2006-03-16",12.6985,12.7992,12.6894,12.7565,314245.0],["2006-03-17",12.787,12.8023,12.7107,12.7809,231928.0],["2006-03-20",12.7168,12.7382,12.668,12.723,337902.0],["2006-03-21",12.5581,12.607,12.5093,12.5246,628331.0],["2006-03-22",12.5856,12.6894,12.5856,12.668,450749.0],["2006-03-23",12.6863,12.7016,12.5124,12.5795,427572.0],["2006-03-24",12.5337,12.5917,12.5185,12.549,221858.0],["2006-03-27",12.3842,12.4452,12.3842,12.4452,643036.0],["2006-03-28",12.4208,12.4666,12.3293,12.3567,556883.0],["2006-03-29",12.2682,12.3598,12.2682,12.3323,437482.0],["2006-03-30",12.4849,12.5643,12.4849,12.5307,363956.0],["2006-03-31",12.6192,12.6192,12.5337,12.5337,315045.0],["2006-04-03",12.4056,12.5917,12.3995,12.5582,483836.0],["2006-04-04",12.552,12.6039,12.5459,12.5917,223137.0],["2006-04-05",12.5978,12.7413,12.5582,12.6711,497422.0],["2006-04-06",12.5337,12.5398,12.4605,12.5124,266293.0],["2006-04-07",12.5734,12.5795,12.3964,12.4727,690828.0],["2006-04-10",12.433,12.4849,12.4117,12.4636,183017.0],["2006-04-11",12.4513,12.4941,12.3903,12.4025,174226.0],["2006-04-12",12.3781,12.4117,12.3384,12.372,176943.0],["2006-04-13",12.3415,12.4269,12.3384,12.3964,258941.0],["2006-04-17",12.3628,12.4971,12.3628,12.4025,218981.0],["2006-04-18",12.4635,12.5185,12.4574,12.5002,390169.0],["2006-04-19",12.5917,12.7229,12.5887,12.6985,730629.0],["2006-04-20",12.7352,12.7748,12.668,12.7413,292987.0],["2006-04-21",12.9122,12.9427,12.8572,12.9,300659.0],["2006-04-24",12.8237,12.8725,12.8084,12.845,325754.0],["2006-04-25",12.9915,13.0098,12.8359,12.8969,300020.0],["2006-04-26",12.9946,13.0464,12.9854,12.9976,288192.0],["2006-04-27",12.9152,13.0922,12.8755,13.077,482877.0],["2006-04-28",12.9824,13.0861,12.9793,13.0403,175185.0],["2006-05-01",12.9854,13.1166,12.9854,13.0098,374185.0],["2006-05-02",13.1838,13.3608,13.1838,13.3577,575584.0],["2006-05-03",13.1227,13.138,13.0068,13.0312,1033845.0],["2006-05-04",12.6466,12.784,12.607,12.7352,1057981.0],["2006-05-05",12.7443,13.022,12.726,12.9762,1099220.0],["2006-05-08",12.8145,12.8816,12.8023,12.8206,1582896.0],["2006-05-09",12.7504,12.8206,12.7046,12.7657,769470.0],["2006-05-10",12.787,12.8908,12.787,12.8725,1341537.0],["2006-05-11",12.9701,12.9885,12.8847,12.8938,1541817.0],["2006-05-12",12.8877,12.9366,12.8084,12.8176,906293.0],["2006-05-15",12.665,12.8023,12.6497,12.7809,694984.0],["2006-05-16",12.7565,12.8237,12.726,12.7992,700898.0],["2006-05-17",12.6632,12.7226,12.4444,12.5726,1237961.0],["2006-05-18",12.6226,12.7008,12.5225,12.6257,1025374.0],["2006-05-19",12.3975,12.51,12.3443,12.51,890628.0],["2006-05-22",12.5601,12.5944,12.46,12.5663,317922.0],["2006-05-23",12.7101,12.8227,12.6882,12.6945,533866.0],["2006-05-24",12.5757,12.5913,12.3912,12.5288,409510.0],["2006-05-25",12.5394,12.6013,12.4437,12.5957,281674.0],["2006-05-26",12.8264,12.894,12.7251,12.8602,874325.0],["2006-05-30",12.7983,12.8096,12.5957,12.5957,481474.0],["2006-05-31",12.6689,12.7251,12.6126,12.6745,299434.0],["2006-06-01",12.4775,12.652,12.4437,12.6407,282473.0],["2006-06-02",12.7533,12.7758,12.6182,12.6857,303252.0],["2006-06-05",12.652,12.7026,12.5,12.5,257698.0],["2006-06-06",12.4381,12.4775,12.3368,12.4381,394982.0],["2006-06-07",12.3537,12.5169,12.3424,12.3818,792984.0],["2006-06-08",11.9991,12.1004,11.9597,12.0835,993317.0],["2006-06-09",12.0835,12.1117,11.9935,12.0441,364524.0],["2006-06-12",12.0216,12.0216,11.864,11.8809,353424.0],["2006-06-13",11.7571,11.7796,11.6108,11.6277,685181.0],["2006-06-14",11.8134,11.9147,11.774,11.8415,391874.0],["2006-06-15",11.8584,12.0273,11.8528,12.016,380419.0],["2006-06-16",11.9316,11.9372,11.8246,11.8753,412920.0],["2006-06-19",11.926,11.9597,11.8246,11.8584,478366.0],["2006-06-20",11.8415,11.9653,11.8246,11.8978,281674.0],["2006-06-21",11.926,12.0779,11.9203,12.0216,418426.0],["2006-06-22",12.1398,12.1511,12.0329,12.1061,880807.0],["2006-06-23",12.1229,12.1792,12.061,12.0667,983904.0],["2006-06-26",12.0385,12.1004,11.9597,12.0835,441070.0],["2006-06-27",12.0892,12.1061,11.8978,11.9203,453146.0],["2006-06-28",12.0385,12.1454,12.0385,12.0892,311866.0],["2006-06-29",12.2524,12.4269,12.2074,12.41,323054.0],["2006-06-30",12.6182,12.7533,12.607,12.6857,443911.0],["2006-07-03",12.697,12.7871,12.6463,12.7702,214541.0],["2006-07-05",12.6857,12.7758,12.6013,12.6576,419669.0],["2006-07-06",12.7364,12.8096,12.7083,12.7645,420823.0],["2006-07-07",12.6857,12.8039,12.6801,12.7195,303962.0],["2006-07-10",12.6576,12.7083,12.6407,12.6745,224930.0],["2006-07-11",12.6182,12.7533,12.607,12.7477,282118.0],["2006-07-12",12.6801,12.7251,12.5732,12.607,235586.0],["2006-07-13",12.5394,12.5507,12.3818,12.41,190476.0],["2006-07-14",12.4494,12.455,12.3143,12.3762,318614.0],["2006-07-17",12.2355,12.3255,12.2355,12.2524,237274.0],["2006-07-18",12.6407,12.6407,12.3593,12.455,250682.0],["2006-07-19",12.4494,12.7983,12.4437,12.7477,628082.0],["2006-07-20",12.984,13.0291,12.8884,12.8884,559529.0],["2006-07-21",13.2092,13.2204,13.0741,13.0853,526762.0],["2006-07-24",13.1866,13.2373,13.1641,13.226,292330.0],["2006-07-25",13.1529,13.1585,13.0065,13.1304,378643.0],["2006-07-26",13.0966,13.1923,13.0797,13.1304,277589.0],["2006-07-27",13.2486,13.2823,13.1585,13.1754,324475.0],["2006-07-28",13.3442,13.4455,13.3105,13.3836,427217.0],["2006-07-31",13.3724,13.4568,13.3499,13.4455,393118.0],["2006-08-01",13.5525,13.5975,13.3836,13.4399,1234942.0],["2006-08-02",13.6707,13.7213,13.5975,13.6313,586524.0],["2006-08-03",13.0572,13.1191,12.9446,13.0403,547008.0],["2006-08-04",13.1979,13.2148,13.0347,13.1247,1081584.0],["2006-08-07",12.9728,13.0234,12.8771,12.9109,415051.0],["2006-08-08",12.8377,12.9165,12.8321,12.8715,445776.0],["2006-08-09",12.894,13.0065,12.8884,12.8884,228216.0],["2006-08-10",12.7758,12.8377,12.7251,12.8039,291708.0],["2006-08-11",12.7758,12.8039,12.7195,12.7533,255744.0],["2006-08-14",12.939,13.0291,12.8884,12.9503,370296.0],["2006-08-15",13.1304,13.2429,13.091,13.2092,507670.0],["2006-08-16",13.1979,13.2711,13.1641,13.2429,276790.0],["2006-08-17",13.1022,13.1641,13.0685,13.1022,247841.0],["2006-08-18",13.0741,13.1529,13.0572,13.1304,152381.0],["2006-08-21",13.1247,13.1698,13.1135,13.1529,180086.0],["2006-08-22",13.0853,13.1416,13.0572,13.1191,618670.0],["2006-08-23",13.288,13.3048,13.1135,13.2148,311333.0],["2006-08-24",13.3724,13.3949,13.3105,13.3724,781440.0],["2006-08-25",13.2936,13.3442,13.2823,13.3217,293839.0],["2006-08-28",13.3499,13.4793,13.3499,13.4455,252902.0],["2006-08-29",13.4568,13.4793,13.333,13.4568,318082.0],["2006-08-30",13.5412,13.6031,13.5356,13.5806,324742.0],["2006-08-31",13.5862,13.62,13.4849,13.5525,366655.0],["2006-09-01",13.5187,13.62,13.4737,13.5862,309202.0],["2006-09-05",13.6594,13.6819,13.6031,13.6763,295704.0],["2006-09-06",13.4737,13.5018,13.4455,13.4455,293395.0],["2006-09-07",13.423,13.4624,13.3442,13.423,340903.0],["2006-09-08",13.4174,13.4512,13.3442,13.4399,325186.0],["2006-09-11",13.4287,13.4793,13.3836,13.4737,237895.0],["2006-09-12",13.5018,13.5806,13.4568,13.5806,393828.0],["2006-09-13",13.5919,13.7044,13.5694,13.6988,349783.0],["2006-09-14",13.6875,13.7269,13.62,13.6707,355200.0],["2006-09-15",13.6594,13.7157,13.6144,13.6819,443734.0],["2006-09-18",13.7326,13.8001,13.7157,13.7945,315062.0],["2006-09-19",13.6088,13.6256,13.5468,13.6144,319414.0],["2006-09-20",13.6875,13.7888,13.6763,13.7888,439915.0],["2006-09-21",13.8339,13.9014,13.7495,13.862,364258.0],["2006-09-22",13.8789,13.9014,13.8057,13.8226,318348.0],["2006-09-25",13.9239,13.9858,13.8001,13.969,347386.0],["2006-09-26",14.0646,14.1772,14.0534,14.1772,534310.0],["2006-09-27",14.059,14.1603,14.0421,14.1209,272083.0],["2006-09-28",14.0196,14.0703,13.9915,14.0477,271284.0],["2006-09-29",13.9577,14.0083,13.9352,13.9633,215873.0],["2006-10-02",13.8789,13.9408,13.8451,13.8958,200244.0],["2006-10-03",13.8395,13.9014,13.8057,13.862,186036.0],["2006-10-04",13.9858,14.1096,13.9802,14.1096,316750.0],["2006-10-05",14.059,14.1096,14.0252,14.104,274481.0],["2006-10-06",14.059,14.0984,14.0027,14.0646,559529.0],["2006-10-09",13.9971,14.0759,13.9577,14.0703,171118.0],["2006-10-10",13.9746,13.9802,13.8845,13.9746,254146.0],["2006-10-11",13.8789,13.9858,13.8395,13.9296,154423.0],["2006-10-12",13.9296,14.0421,13.9014,14.0309,290642.0],["2006-10-13",13.8845,13.9633,13.8845,13.9352,422954.0],["2006-10-16",13.9408,13.9802,13.907,13.9633,326784.0],["2006-10-17",13.8733,13.8958,13.7663,13.8789,293573.0],["2006-10-18",13.9915,14.0252,13.9296,13.9746,1224108.0],["2006-10-19",14.014,14.0703,13.9746,14.0477,214097.0],["2006-10-20",13.9971,14.0196,13.8676,13.9633,235586.0],["2006-10-23",13.9014,14.0477,13.8676,14.0309,367099.0],["2006-10-24",13.8451,13.9464,13.8395,13.9296,482450.0],["2006-10-25",13.9802,14.0703,13.9746,14.0646,246331.0],["2006-10-26",14.0365,14.1265,14.014,14.1209,298190.0],["2006-10-27",14.0928,14.1434,14.059,14.0871,292685.0],["2006-10-30",14.0703,14.1378,14.0703,14.1322,432722.0],["2006-10-31",14.1153,14.1153,13.5975,13.665,2239980.0],["2006-11-01",13.9858,14.0703,13.8733,13.8902,1096414.0],["2006-11-02",14.3179,14.6331,14.3179,14.5486,1373470.0],["2006-11-03",14.7794,14.8188,14.6331,14.6668,811188.0],["2006-11-06",14.9876,15.0721,14.982,15.0495,642823.0],["2006-11-07",15.0383,15.1396,15.0045,15.0777,442402.0],["2006-11-08",15.1964,15.306,15.1849,15.2829,367721.0],["2006-11-09",15.3925,15.4443,15.3463,15.3521,399689.0],["2006-11-10",15.5366,15.5654,15.4501,15.525,332734.0],["2006-11-13",15.3867,15.4501,15.3752,15.4328,256543.0],["2006-11-14",15.3925,15.3925,15.2022,15.3348,550294.0],["2006-11-15",15.3348,15.4674,15.306,15.4155,336197.0],["2006-11-16",15.3925,15.427,15.3463,15.3867,233633.0],["2006-11-17",15.2483,15.4328,15.208,15.404,377134.0],["2006-11-20",15.1792,15.1907,15.0927,15.1676,367277.0],["2006-11-21",15.1907,15.2483,15.1388,15.2368,455366.0],["2006-11-22",15.2137,15.3463,15.1561,15.3175,227062.0],["2006-11-24",15.3694,15.4328,15.3636,15.3925,126718.0],["2006-11-27",15.3348,15.3867,15.1849,15.2483,312665.0],["2006-11-28",15.3348,15.4328,15.2944,15.3636,283805.0],["2006-11-29",15.5769,15.5827,15.4328,15.4905,366300.0],["2006-11-30",15.5135,15.5596,15.4789,15.525,191186.0],["2006-12-01",15.4732,15.525,15.3579,15.4443,329448.0],["2006-12-04",15.4905,15.5596,15.3579,15.502,335309.0],["2006-12-05",15.5366,15.6,15.5078,15.5827,271817.0],["2006-12-06",15.4674,15.4962,15.4213,15.4559,239760.0],["2006-12-07",15.5942,15.6519,15.5135,15.5423,187368.0],["2006-12-08",15.4501,15.5539,15.404,15.4616,239138.0],["2006-12-11",15.5078,15.5654,15.4847,15.5366,209035.0],["2006-12-12",15.6115,15.7211,15.6115,15.6865,235498.0],["2006-12-13",15.796,15.8536,15.7614,15.8306,392407.0],["2006-12-14",15.8594,15.9055,15.8075,15.8594,315506.0],["2006-12-15",15.871,15.8882,15.7845,15.8191,288778.0],["2006-12-18",15.8882,15.9401,15.7787,15.8018,217649.0],["2006-12-19",15.9747,16.0497,15.9574,16.0439,474902.0],["2006-12-20",16.1188,16.1534,15.9344,15.9747,535997.0],["2006-12-21",15.9055,15.992,15.8364,15.8825,397025.0],["2006-12-22",16.0035,16.0612,15.8018,15.8594,221467.0],["2006-12-26",15.8248,15.9574,15.8248,15.9113,105672.0],["2006-12-27",15.9747,16.1304,15.9747,16.1073,289577.0],["2006-12-28",16.188,16.1996,16.0785,16.1131,202286.0],["2006-12-29",16.0554,16.1419,16.0266,16.0381,163481.0],["2007-01-03",16.2341,16.2976,16.1246,16.1765,491064.0],["2007-01-04",16.067,16.1419,16.0554,16.09,321190.0],["2007-01-05",15.8998,15.9228,15.7902,15.8363,278654.0],["2007-01-08",15.7672,15.7902,15.6519,15.7268,340637.0],["2007-01-09",15.6865,15.7211,15.6115,15.6749,299434.0],["2007-01-10",15.5308,15.5827,15.4962,15.5308,349339.0],["2007-01-11",15.4905,15.6461,15.4501,15.6058,254767.0],["2007-01-12",15.894,15.9805,15.871,15.9459,320035.0],["2007-01-16",16.0381,16.0497,15.9805,16.0093,283450.0],["2007-01-17",16.1246,16.188,16.1015,16.1477,367898.0],["2007-01-18",16.1477,16.188,15.9978,16.0324,268265.0],["2007-01-19",16.0324,16.165,16.0324,16.1246,548606.0],["2007-01-22",16.0497,16.0497,15.9055,15.9574,264802.0],["2007-01-23",15.8133,15.9113,15.7614,15.8537,378821.0],["2007-01-24",15.969,16.0035,15.8594,15.9459,282206.0],["2007-01-25",15.8882,15.8998,15.698,15.7383,228838.0],["2007-01-26",15.6461,15.6692,15.5193,15.6288,288422.0],["2007-01-29",15.6692,15.7556,15.6461,15.7211,243845.0],["2007-01-30",15.8882,15.9344,15.7787,15.8479,280164.0],["2007-01-31",15.7211,15.7787,15.6576,15.7441,318526.0],["2007-02-01",15.9286,16.0324,15.8998,15.9574,373493.0],["2007-02-02",16.0554,16.0785,15.9862,16.0266,365590.0],["2007-02-05",15.9171,16.0093,15.9113,15.9459,235142.0],["2007-02-06",16.188,16.2111,16.1246,16.1534,699566.0],["2007-02-07",16.0381,16.1707,16.0151,16.0785,233455.0],["2007-02-08",15.6576,15.7556,15.6115,15.7095,932311.0],["2007-02-09",15.5885,15.6865,15.5539,15.5827,422688.0],["2007-02-12",15.329,15.3982,15.2887,15.3694,479342.0],["2007-02-13",15.427,15.5769,15.427,15.5481,367721.0],["2007-02-14",15.7902,15.8998,15.7845,15.8998,597890.0],["2007-02-15",15.9747,15.992,15.8825,15.9228,234698.0],["2007-02-16",15.7095,15.7729,15.6231,15.7499,290820.0],["2007-02-20",15.8364,15.9459,15.7787,15.9228,295970.0],["2007-02-21",15.5885,15.6922,15.5596,15.6403,415850.0],["2007-02-22",15.5769,15.6403,15.5539,15.6231,324209.0],["2007-02-23",15.7845,15.7902,15.698,15.7614,292862.0],["2007-02-26",15.796,15.8306,15.7326,15.7845,252103.0],["2007-02-27",15.7383,15.7672,15.3752,15.427,608546.0],["2007-02-28",15.4847,15.5539,15.3982,15.502,512998.0],["2007-03-01",15.1157,15.2829,15.012,15.2829,689798.0],["2007-03-02",15.0869,15.1791,15.0235,15.0696,530225.0],["2007-03-05",14.7756,14.9889,14.741,14.8736,1833720.0],["2007-03-06",15.1388,15.231,15.0293,15.1964,610855.0],["2007-03-07",15.2483,15.3636,15.208,15.3348,602508.0],["2007-03-08",15.2022,15.329,15.1676,15.2195,1691285.0],["2007-03-09",15.3636,15.4905,15.2714,15.4501,1620866.0],["2007-03-12",15.6865,15.8709,15.6692,15.8248,584748.0],["2007-03-13",15.6922,15.9171,15.5654,15.5769,524186.0],["2007-03-14",15.7787,15.8998,15.7038,15.8652,525874.0],["2007-03-15",16.2572,16.6319,16.2514,16.5512,1080074.0],["2007-03-16",17.2949,17.318,16.8222,16.9144,3337015.0],["2007-03-19",16.949,17.0009,16.8222,16.8395,1379686.0],["2007-03-20",16.6723,16.9375,16.6723,16.7472,3647016.0],["2007-03-21",16.8798,17.047,16.7645,17.0412,2506558.0],["2007-03-22",17.0066,17.0701,16.9202,16.9836,995182.0],["2007-03-23",17.1162,17.2488,17.0816,17.145,3126914.0],["2007-03-26",16.949,16.9548,16.7645,16.8971,2078630.0],["2007-03-27",16.9663,17.0816,16.9317,16.9778,2371226.0],["2007-03-28",16.8049,17.0297,16.7933,16.8913,1761614.0],["2007-03-29",17.1335,17.1854,17.0758,17.1565,667154.0],["2007-03-30",17.1623,17.3871,17.1623,17.3353,789610.0],["2007-04-02",17.4678,17.4909,17.3064,17.3583,511222.0],["2007-04-03",17.3468,17.4967,17.3122,17.4275,275813.0],["2007-04-04",17.439,17.4794,17.3871,17.4448,240826.0],["2007-04-05",17.4448,17.4736,17.3987,17.4505,275014.0],["2007-04-09",17.3814,17.4448,17.3122,17.3468,265956.0],["2007-04-10",17.5313,17.6408,17.4736,17.514,682694.0],["2007-04-11",17.5601,17.5601,17.318,17.3871,361416.0],["2007-04-12",17.3064,17.4851,17.2661,17.4448,312043.0],["2007-04-13",17.7561,17.8022,17.6696,17.7561,272794.0],["2007-04-16",17.7676,17.8714,17.7676,17.8483,246864.0],["2007-04-17",17.8656,17.9463,17.831,17.9233,407503.0],["2007-04-18",17.8137,17.8368,17.71,17.7964,387168.0],["2007-04-19",17.7273,17.8599,17.7273,17.7907,211255.0],["2007-04-20",18.0847,18.1596,18.004,18.0386,331224.0],["2007-04-23",18.0213,18.0847,17.9752,17.9925,189854.0],["2007-04-24",18.0789,18.1481,18.0443,18.0501,349162.0],["2007-04-25",18.3211,18.3326,18.2173,18.298,406615.0],["2007-04-26",18.3902,18.4191,18.3095,18.3095,384326.0],["2007-04-27",18.2634,18.3153,18.0905,18.1135,322166.0],["2007-04-30",18.1423,18.2058,18.0501,18.0501,454478.0],["2007-05-01",18.027,18.102,17.8426,17.8714,1241069.0],["2007-05-02",17.8253,17.9406,17.7907,17.8772,1108490.0],["2007-05-03",18.6554,18.6958,18.3614,18.4825,1379419.0],["2007-05-04",18.7304,18.788,18.5286,18.5862,1184770.0],["2007-05-07",18.7073,18.7361,18.6151,18.6381,412387.0],["2007-05-08",19.157,19.1973,18.961,19.0532,1501519.0],["2007-05-09",19.18,19.2031,19.1282,19.1743,877344.0],["2007-05-10",18.9264,18.9552,18.5978,18.5978,606326.0],["2007-05-11",18.5747,18.8341,18.5286,18.7534,597091.0],["2007-05-14",18.6843,18.7361,18.592,18.6612,282739.0],["2007-05-15",18.4018,18.5401,18.3845,18.4364,837650.0],["2007-05-16",18.3153,18.3268,18.1654,18.2519,1051836.0],["2007-05-17",18.1481,18.1769,18.0386,18.1308,1033188.0],["2007-05-18",18.1077,18.1885,18.0097,18.1539,923431.0],["2007-05-21",17.8656,17.929,17.8253,17.8772,1892950.0],["2007-05-22",17.9579,18.0386,17.9406,17.9636,990120.0],["2007-05-23",18.1708,18.2002,18.0766,18.106,967920.0],["2007-05-24",18.1884,18.2767,18.006,18.0472,699744.0],["2007-05-25",17.9766,18.0472,17.9589,18.006,1402241.0],["2007-05-29",18.159,18.1825,18.0354,18.059,378377.0],["2007-05-30",18.0001,18.1413,17.9707,18.1355,383172.0],["2007-05-31",18.1178,18.1708,18.0648,18.1178,341525.0],["2007-06-01",18.259,18.2708,18.1708,18.2237,390809.0],["2007-06-04",18.3532,18.3532,18.2355,18.3061,393118.0],["2007-06-05",18.1884,18.1884,18.006,18.0295,557930.0],["2007-06-06",17.9472,17.9472,17.7412,17.7706,344011.0],["2007-06-07",17.6176,17.6824,17.4411,17.4882,745298.0],["2007-06-08",17.547,17.6294,17.4529,17.6176,528893.0],["2007-06-11",17.6353,17.7824,17.5647,17.7294,256277.0],["2007-06-12",17.8354,17.9589,17.7824,17.8295,644599.0],["2007-06-13",17.7177,17.8471,17.6882,17.8295,549228.0],["2007-06-14",17.8471,18.0237,17.8118,17.9883,1769873.0],["2007-06-15",18.2767,19.2476,18.2708,18.3885,1338749.0],["2007-06-18",18.4885,18.4885,18.3002,18.4002,719813.0],["2007-06-19",18.2178,18.2649,18.1237,18.1884,537329.0],["2007-06-20",18.1649,18.1649,17.9295,17.9589,349428.0],["2007-06-21",18.0001,18.1472,17.9883,18.1119,677366.0],["2007-06-22",18.465,18.512,18.2414,18.3061,625596.0],["2007-06-25",18.412,18.5356,18.3237,18.3708,637406.0],["2007-06-26",18.7121,18.8063,18.6533,18.6827,683671.0],["2007-06-27",18.8533,18.9416,18.7886,18.9298,999178.0],["2007-06-28",18.7533,19.0063,18.7533,18.9063,675768.0],["2007-06-29",18.9475,19.0652,18.9181,18.9828,630214.0],["2007-07-02",19.0358,19.1417,19.0063,19.1358,364702.0],["2007-07-03",19.224,19.2299,19.0534,19.1476,183283.0],["2007-07-05",18.9769,19.0063,18.8298,18.8828,321101.0],["2007-07-06",18.818,18.9946,18.7945,18.8945,287801.0],["2007-07-09",19.1652,19.1829,19.0711,19.1181,429970.0],["2007-07-10",19.7242,19.7419,19.4653,19.483,2217514.0],["2007-07-11",20.3538,20.5127,19.9243,19.9949,2802262.0],["2007-07-12",19.889,20.089,19.8243,19.9714,2283670.0],["2007-07-13",20.0302,20.0537,19.9007,19.9066,2136617.0],["2007-07-16",19.7889,19.8713,19.7183,19.7654,965256.0],["2007-07-17",19.736,19.8831,19.7301,19.7478,537062.0],["2007-07-18",19.6595,19.8007,19.5653,19.7419,662537.0],["2007-07-19",19.9537,20.0655,19.9478,20.0067,1103695.0],["2007-07-20",19.9949,20.0714,19.7183,19.7713,847063.0],["2007-07-23",19.836,19.8949,19.736,19.8301,342679.0],["2007-07-24",19.6654,19.6771,19.3359,19.3712,610855.0],["2007-07-25",19.6065,19.6536,19.2947,19.4653,733399.0],["2007-07-26",19.0357,19.1593,18.5944,18.7651,877255.0],["2007-07-27",18.6474,18.8063,18.5003,18.5003,681274.0],["2007-07-30",18.3944,18.5238,18.3237,18.465,899722.0],["2007-07-31",18.3767,18.5885,18.3061,18.3532,1049350.0],["2007-08-01",18.1825,18.2061,17.7765,18.1884,1156886.0],["2007-08-02",18.8121,18.8651,18.5768,18.7592,1332799.0],["2007-08-03",18.6709,18.718,18.006,18.4061,914285.0],["2007-08-06",18.3414,18.5827,18.2178,18.565,932844.0],["2007-08-07",18.2531,18.5827,18.2473,18.5003,962592.0],["2007-08-08",18.6062,18.7356,18.4944,18.618,940747.0],["2007-08-09",17.6647,18.1649,17.6294,17.7059,1535263.0],["2007-08-10",17.4293,17.7,17.3116,17.6706,804084.0],["2007-08-13",17.6824,17.8942,17.5882,17.8,442934.0],["2007-08-14",17.7824,17.8118,17.394,17.4293,723365.0],["2007-08-15",17.6176,17.8118,17.4529,17.4882,565922.0],["2007-08-16",17.3705,17.5176,17.0351,17.3999,765367.0],["2007-08-17",17.5117,17.8412,17.4941,17.7235,604994.0],["2007-08-20",17.8236,17.8295,17.647,17.8,273770.0],["2007-08-21",17.5647,17.6647,17.4882,17.5882,376956.0],["2007-08-22",17.9589,18.1296,17.906,18.1178,342235.0],["2007-08-23",18.2178,18.2355,18.0413,18.1119,464246.0],["2007-08-24",18.0178,18.2884,17.9883,18.2708,510067.0],["2007-08-27",18.1884,18.3296,18.1296,18.1884,264890.0],["2007-08-28",17.9825,18.006,17.7294,17.7294,331135.0],["2007-08-29",18.1531,18.2355,17.9589,18.2237,268531.0],["2007-08-30",18.0001,18.2414,17.9766,18.1296,210456.0],["2007-08-31",18.4532,18.6592,18.3296,18.5238,329270.0],["2007-09-04",18.3885,18.6886,18.3649,18.6297,271817.0],["2007-09-05",18.5062,18.6474,18.4532,18.6003,409723.0],["2007-09-06",18.5415,18.5591,18.3473,18.4944,735264.0],["2007-09-07",18.6709,18.7003,18.465,18.6474,382462.0],["2007-09-10",18.665,18.665,18.359,18.4826,367277.0],["2007-09-11",18.6827,18.8886,18.6474,18.8886,965611.0],["2007-09-12",18.8475,19.0181,18.8063,18.9475,480319.0],["2007-09-13",19.2064,19.3005,19.1593,19.2005,389033.0],["2007-09-14",18.9298,19.1123,18.9122,19.0063,356443.0],["2007-09-17",18.9122,18.9769,18.6356,18.7003,359374.0],["2007-09-18",18.7827,19.2123,18.7592,19.1534,540703.0],["2007-09-19",19.3123,19.3476,19.1829,19.2417,284426.0],["2007-09-20",19.0652,19.1711,18.971,19.0357,373670.0],["2007-09-21",19.2005,19.2829,19.2005,19.224,384593.0],["2007-09-24",19.124,19.1358,18.8828,18.9416,421001.0],["2007-09-25",18.8651,18.9416,18.7651,18.8769,314441.0],["2007-09-26",18.8357,18.9416,18.8004,18.871,316572.0],["2007-09-27",19.1181,19.1299,18.9357,19.0593,552425.0],["2007-09-28",18.6062,18.7415,18.4179,18.6356,1472482.0],["2007-10-01",18.6415,18.9239,18.6238,18.9239,916682.0],["2007-10-02",18.7827,18.8004,18.4709,18.6121,628882.0],["2007-10-03",18.412,18.4826,18.3532,18.3708,257875.0],["2007-10-04",18.3473,18.5238,18.3061,18.4238,318348.0],["2007-10-05",18.7768,18.8416,18.6297,18.7121,441158.0],["2007-10-08",18.718,18.7357,18.5179,18.6121,183461.0],["2007-10-09",18.718,18.7768,18.6121,18.7768,303607.0],["2007-10-10",18.9416,19.124,18.9122,18.9887,451104.0],["2007-10-11",19.43,19.4771,19.2358,19.3005,861449.0],["2007-10-12",19.1829,19.277,19.1711,19.2358,357775.0],["2007-10-15",19.1534,19.1829,18.9181,18.9593,413275.0],["2007-10-16",18.8357,18.971,18.8121,18.8651,514330.0],["2007-10-17",19.3594,19.3888,19.1829,19.3005,565212.0],["2007-10-18",19.5595,19.6124,19.5065,19.6065,331757.0],["2007-10-19",19.4535,19.5653,19.3594,19.3594,458119.0],["2007-10-22",19.2417,19.3594,19.1476,19.3535,301032.0],["2007-10-23",19.5712,19.6242,19.4653,19.6006,373404.0],["2007-10-24",19.5771,19.6242,19.3417,19.5418,616805.0],["2007-10-25",19.7478,19.7948,19.636,19.7948,449594.0],["2007-10-26",19.8301,19.9243,19.7713,19.9007,295082.0],["2007-10-29",20.1008,20.2303,20.0479,20.1832,442224.0],["2007-10-30",20.1832,20.2008,20.0243,20.0596,335753.0],["2007-10-31",19.636,19.9243,19.4712,19.9243,752491.0],["2007-11-01",20.5304,20.8658,20.395,20.548,1399310.0],["2007-11-02",21.1953,21.2894,21.0776,21.2894,694416.0],["2007-11-05",21.3365,21.4895,21.1659,21.2365,489821.0],["2007-11-06",21.0717,21.2306,21.0246,21.1894,460428.0],["2007-11-07",21.1496,21.2387,20.9594,20.9891,691308.0],["2007-11-08",21.0605,21.215,20.9178,21.1971,587146.0],["2007-11-09",20.7871,20.9416,20.6861,20.7455,519746.0],["2007-11-12",20.5256,20.7455,20.4781,20.4781,446131.0],["2007-11-13",21.31,21.4883,21.2803,21.3932,1061959.0],["2007-11-14",21.6607,21.732,21.4824,21.5002,2133953.0],["2007-11-15",21.4764,21.5953,21.3041,21.3873,742457.0],["2007-11-16",21.6725,21.8627,21.524,21.8627,864557.0],["2007-11-19",21.8805,22.0826,21.7617,21.7973,1537306.0],["2007-11-20",21.6607,21.94,21.6607,21.8152,697524.0],["2007-11-21",21.6369,21.6904,21.3932,21.5656,685092.0],["2007-11-23",21.3873,21.6666,21.3873,21.6666,318526.0],["2007-11-26",21.7023,21.8449,21.3398,21.3576,595493.0],["2007-11-27",21.4527,21.7082,21.3457,21.6785,567254.0],["2007-11-28",21.7141,22.0588,21.6785,21.9637,829925.0],["2007-11-29",21.5893,21.7795,21.5299,21.6666,618936.0],["2007-11-30",21.8924,21.8924,21.6131,21.6844,1499477.0],["2007-12-03",21.5656,21.5775,21.4408,21.4705,647263.0],["2007-12-04",21.5715,21.7557,21.524,21.6785,1020046.0],["2007-12-05",21.8033,21.9162,21.732,21.8033,559618.0],["2007-12-06",21.6072,21.8686,21.6072,21.8568,357775.0],["2007-12-07",21.7676,21.7795,21.6547,21.6963,328915.0],["2007-12-10",21.6904,21.8686,21.6309,21.7617,271994.0],["2007-12-11",21.5893,21.6488,21.2506,21.2506,319502.0],["2007-12-12",21.833,21.934,21.4527,21.5656,540082.0],["2007-12-13",21.4051,21.4645,21.0783,21.2684,401909.0],["2007-12-14",21.0129,21.1436,20.8406,20.8406,666888.0],["2007-12-17",21.1674,21.2566,21.0248,21.0248,438761.0],["2007-12-18",21.423,21.4527,21.1555,21.2982,907358.0],["2007-12-19",21.0783,21.209,20.9713,21.0426,447641.0],["2007-12-20",21.3041,21.3338,21.1437,21.2328,504828.0],["2007-12-21",21.9043,22.2014,21.9043,22.1598,469574.0],["2007-12-24",22.0766,22.4629,21.4646,22.4629,205039.0],["2007-12-26",22.4629,22.5223,22.3678,22.4629,422777.0],["2007-12-27",22.7303,22.7303,22.4629,22.4986,306094.0],["2007-12-28",22.6531,22.6947,22.5223,22.552,399156.0],["2007-12-31",22.3619,22.552,22.1955,22.2371,542035.0],["2008-01-02",22.3441,22.3975,22.035,22.1361,551626.0],["2008-01-03",22.457,22.457,22.1955,22.243,447019.0],["2008-01-04",22.1242,22.1836,21.8984,21.9162,457498.0],["2008-01-07",22.35,22.5758,22.3203,22.5461,757642.0],["2008-01-08",22.5461,22.5936,22.1717,22.1717,529159.0],["2008-01-09",21.7141,21.7557,21.423,21.5953,1054766.0],["2008-01-10",21.1853,21.31,20.9832,21.1555,1418846.0],["2008-01-11",20.1334,20.2404,19.9016,19.9016,959750.0],["2008-01-14",20.3057,20.3295,20.0621,20.1869,442579.0],["2008-01-15",19.765,19.8125,19.3906,19.3906,835430.0],["2008-01-16",19.8422,19.9967,19.5808,19.6105,680297.0],["2008-01-17",20.1453,20.1691,19.551,19.6224,1111421.0],["2008-01-18",20.1988,20.2939,19.7055,19.7887,902297.0],["2008-01-22",18.422,19.3431,18.422,19.2955,1824130.0],["2008-01-23",18.1129,18.8379,17.7683,18.8142,2213873.0],["2008-01-24",19.0756,19.5094,18.9806,19.4262,1426394.0],["2008-01-25",19.7471,19.7471,19.2064,19.3133,3723739.0],["2008-01-28",19.242,19.5926,19.1232,19.557,686779.0],["2008-01-29",19.45,19.45,19.2717,19.3668,920678.0],["2008-01-30",19.3431,19.5748,19.2123,19.2836,637051.0],["2008-01-31",19.1707,19.6521,19.1113,19.4916,1366987.0],["2008-02-01",19.8422,20.1334,19.7769,20.0681,663869.0],["2008-02-04",19.7887,19.7887,19.551,19.5748,445865.0],["2008-02-05",19.0816,19.1648,18.7013,18.7013,783571.0],["2008-02-06",19.0637,19.349,18.9152,19.1588,649927.0],["2008-02-07",18.7726,18.7726,18.3625,18.6181,1302785.0],["2008-02-08",18.6359,18.7904,18.6062,18.7488,586879.0],["2008-02-11",18.6062,18.6299,18.3209,18.517,784814.0],["2008-02-12",18.6359,18.9806,18.6121,18.8498,531202.0],["2008-02-13",18.8439,18.9033,18.6537,18.8379,421622.0],["2008-02-14",18.7785,18.9152,18.5349,18.5883,492130.0],["2008-02-15",18.3863,18.4457,18.1724,18.3269,432367.0],["2008-02-19",18.7013,18.7429,18.422,18.4754,436452.0],["2008-02-20",18.1427,18.4576,18.1011,18.4041,766966.0],["2008-02-21",18.4576,18.4754,18.1605,18.214,330514.0],["2008-02-22",18.5349,18.5408,18.214,18.4636,409368.0],["2008-02-25",18.4992,18.6537,18.3922,18.6359,551448.0],["2008-02-26",18.4873,18.7785,18.416,18.7191,443023.0],["2008-02-27",18.8914,19.3133,18.8379,19.147,535730.0],["2008-02-28",19.4025,19.4025,19.0162,19.1767,375446.0],["2008-02-29",19.034,19.0519,18.6953,18.7072,371806.0],["2008-03-03",18.6834,18.7429,18.517,18.6775,705871.0],["2008-03-04",18.624,18.7429,18.5408,18.7013,429614.0],["2008-03-05",18.6597,19.0519,18.63,18.8974,396670.0],["2008-03-06",18.9211,18.9508,18.731,18.7369,427394.0],["2008-03-07",18.933,19.0816,18.8379,18.9211,585281.0],["2008-03-10",18.8795,18.9568,18.7013,18.7607,669730.0],["2008-03-11",19.0875,19.1588,18.9627,19.1529,1040114.0],["2008-03-12",19.2242,19.2896,19.0756,19.1053,510511.0],["2008-03-13",19.765,20.0027,19.6283,19.9789,964190.0],["2008-03-14",19.8185,19.9254,19.4084,19.4619,1481539.0],["2008-03-17",18.9687,19.2361,18.8974,19.0994,1042334.0],["2008-03-18",19.3846,19.4619,19.1885,19.4025,1143655.0],["2008-03-19",19.1113,19.4084,19.0281,19.034,763591.0],["2008-03-20",19.6283,19.9076,19.5867,19.8541,627994.0],["2008-03-24",19.8482,20.0859,19.8006,20.0205,506604.0],["2008-03-25",20.1096,20.1275,19.9433,20.0146,387523.0],["2008-03-26",20.1691,20.2226,20.0205,20.1691,424198.0],["2008-03-27",20.2166,20.2879,19.9254,19.9611,376956.0],["2008-03-28",19.8006,19.9135,19.765,19.8303,401465.0],["2008-03-31",19.9611,20.1394,19.8303,20.0383,420290.0],["2008-04-01",20.585,20.7336,20.3949,20.7336,670795.0],["2008-04-02",20.276,20.4068,20.2285,20.2701,458830.0],["2008-04-03",20.2404,20.2998,20.1691,20.282,466822.0],["2008-04-04",20.2344,20.4305,20.1869,20.2998,232834.0],["2008-04-07",20.1096,20.1631,19.973,19.973,339749.0],["2008-04-08",20.1275,20.175,20.0502,20.1691,369852.0],["2008-04-09",20.0502,20.0859,19.8541,19.866,521700.0],["2008-04-10",20.1869,20.2344,20.0146,20.0681,505627.0],["2008-04-11",19.8541,19.8541,19.6105,19.6283,299878.0],["2008-04-14",19.6461,19.7531,19.6105,19.6224,295438.0],["2008-04-15",19.7531,19.7947,19.6164,19.7174,266844.0],["2008-04-16",19.7234,19.9849,19.7115,19.9433,292862.0],["2008-04-17",19.8719,19.9432,19.8066,19.8719,354401.0],["2008-04-18",20.1572,20.2641,20.074,20.1453,431390.0],["2008-04-21",19.9849,20.0621,19.8838,20.0265,238872.0],["2008-04-22",19.9611,20.1037,19.8898,19.9789,356354.0],["2008-04-23",19.4857,19.5451,19.3787,19.4857,568231.0],["2008-04-24",19.5273,19.7531,19.4441,19.6996,522943.0],["2008-04-25",19.8482,19.8779,19.6937,19.8482,522854.0],["2008-04-28",19.9551,20.1156,19.8957,19.9135,370030.0],["2008-04-29",19.8125,19.8303,19.6045,19.6521,361061.0],["2008-04-30",19.8541,20.1037,19.8185,19.9611,435031.0],["2008-05-01",19.7887,20.1988,19.7828,20.1988,582173.0],["2008-05-02",20.2225,20.2225,20.068,20.1096,403063.0],["2008-05-05",20.1453,20.1453,19.9433,20.0443,267643.0],["2008-05-06",19.7828,19.7828,19.6283,19.7115,387612.0],["2008-05-07",19.4144,19.5094,19.242,19.2955,594605.0],["2008-05-08",20.282,20.49,20.2226,20.4127,1556220.0],["2008-05-09",20.5434,20.5494,20.383,20.5375,554911.0],["2008-05-12",20.585,20.6385,20.4603,20.5197,349606.0],["2008-05-13",20.0443,20.074,19.9373,20.0146,467177.0],["2008-05-14",19.9135,20.074,19.8719,19.9611,444977.0],["2008-05-15",20.074,20.2523,19.9967,20.2047,302719.0],["2008-05-16",20.1275,20.3592,20.1275,20.3592,287712.0],["2008-05-19",20.0799,20.0799,19.759,19.7828,488222.0],["2008-05-20",19.7174,19.7769,19.6045,19.6461,486002.0],["2008-05-21",19.7056,19.7056,19.3841,19.3902,615473.0],["2008-05-22",19.372,19.5903,19.2992,19.5357,354934.0],["2008-05-23",19.6631,19.8269,19.5539,19.6449,474902.0],["2008-05-27",19.8875,20.1786,19.8633,20.1422,760128.0],["2008-05-28",20.2029,20.2029,19.9057,19.9967,447818.0],["2008-05-29",19.7419,19.8572,19.6813,19.8269,406882.0],["2008-05-30",20.0149,20.1665,19.9603,20.0452,465490.0],["2008-06-02",19.9421,19.9421,19.7116,19.7905,352092.0],["2008-06-03",19.936,19.9542,19.7359,19.839,466022.0],["2008-06-04",19.7723,19.7965,19.6267,19.6631,335398.0],["2008-06-05",19.8693,20.0816,19.7844,20.0755,522233.0],["2008-06-06",19.5357,19.6207,19.3477,19.3477,408746.0],["2008-06-09",19.3417,19.3538,19.0323,19.1172,533688.0],["2008-06-10",18.905,18.9959,18.8382,18.8928,436807.0],["2008-06-11",18.8443,18.8443,18.5532,18.5896,565390.0],["2008-06-12",18.6442,18.7958,18.6381,18.723,442135.0],["2008-06-13",18.2439,18.6502,18.1953,18.5592,711022.0],["2008-06-16",17.8678,18.2075,17.8678,18.1772,1104317.0],["2008-06-17",18.2135,18.256,18.0619,18.1165,586968.0],["2008-06-18",18.165,18.165,18.0073,18.074,577200.0],["2008-06-19",18.2317,18.2621,17.9649,18.0862,554112.0],["2008-06-20",17.6677,17.8254,17.5828,17.7344,1296569.0],["2008-06-23",17.4918,17.5646,17.4069,17.4918,528182.0],["2008-06-24",16.9884,17.3462,16.9277,17.231,1525140.0],["2008-06-25",17.2189,17.5403,17.2189,17.4979,946342.0],["2008-06-26",17.2613,17.4554,17.2189,17.2492,1619978.0],["2008-06-27",16.8792,17.0369,16.8064,16.8913,1619090.0],["2008-06-30",17.1764,17.3402,17.1764,17.231,1287245.0],["2008-07-01",17.2128,17.2128,16.9459,17.1885,1809566.0],["2008-07-02",17.049,17.0612,16.855,16.8671,563436.0],["2008-07-03",17.14,17.2007,17.0369,17.0733,639804.0],["2008-07-07",16.9945,17.1461,16.952,17.0369,614230.0],["2008-07-08",17.231,17.5403,17.1764,17.5282,869174.0],["2008-07-09",17.698,17.8557,17.6374,17.6434,724519.0],["2008-07-10",17.1946,17.2249,16.9338,17.0551,2912107.0],["2008-07-11",16.7458,16.8307,16.582,16.7397,1459783.0],["2008-07-14",16.8732,16.9217,16.8064,16.8489,862426.0],["2008-07-15",16.6548,16.855,16.5274,16.6912,928582.0],["2008-07-16",16.9095,17.2371,16.7761,17.231,765278.0],["2008-07-17",17.6919,17.7405,17.4979,17.6677,788189.0],["2008-07-18",17.4008,17.4493,17.2067,17.3948,632078.0],["2008-07-21",17.4918,17.5221,17.4008,17.4797,377755.0],["2008-07-22",17.4069,17.6798,17.4069,17.6677,513886.0],["2008-07-23",17.7223,17.8982,17.6252,17.6919,390365.0],["2008-07-24",17.5949,17.5949,17.4433,17.4797,353513.0],["2008-07-25",17.7465,17.7465,17.5706,17.6737,523298.0],["2008-07-28",18.1347,18.1347,17.8496,17.9163,577644.0],["2008-07-29",17.88,18.1165,17.8618,18.1044,871661.0],["2008-07-30",18.074,18.3227,18.0316,18.2681,688555.0],["2008-07-31",16.8246,16.8246,16.5092,16.6124,2008390.0],["2008-08-01",16.2363,16.4061,16.1271,16.2606,1745275.0],["2008-08-04",16.3091,16.3819,16.2363,16.3637,499145.0],["2008-08-05",16.7215,16.9702,16.7215,16.9641,796358.0],["2008-08-06",16.9277,17.1643,16.8792,17.14,513619.0],["2008-08-07",16.861,16.9035,16.7458,16.8368,600377.0],["2008-08-08",16.7155,17.0733,16.6851,17.0187,2051724.0],["2008-08-11",17.0127,17.14,16.952,17.043,1196758.0],["2008-08-12",16.9095,17.1521,16.7882,17.0672,894127.0],["2008-08-13",17.0915,17.2007,17.0005,17.2007,837295.0],["2008-08-14",16.6851,16.8974,16.6669,16.8307,664934.0],["2008-08-15",16.764,16.8914,16.7458,16.8792,472327.0],["2008-08-18",16.8974,16.9095,16.6366,16.7215,615295.0],["2008-08-19",16.5335,16.5881,16.4243,16.485,424020.0],["2008-08-20",16.5092,16.5699,16.394,16.5456,583594.0],["2008-08-21",16.4789,16.6427,16.4668,16.6184,711732.0],["2008-08-22",16.6973,16.77,16.6002,16.673,785880.0],["2008-08-25",16.7033,16.7033,16.4183,16.4729,264091.0],["2008-08-26",16.3576,16.4486,16.2666,16.3516,1352069.0],["2008-08-27",16.2242,16.3334,16.1514,16.297,544344.0],["2008-08-28",16.3152,16.4607,16.2727,16.4486,417449.0],["2008-08-29",16.2727,16.394,16.2302,16.2666,485914.0],["2008-09-02",16.6427,16.7155,16.5335,16.5396,484049.0],["2008-09-03",16.1271,16.1817,16.0119,16.0968,1108668.0],["2008-09-04",17.0308,17.0672,16.8671,16.8913,3111374.0],["2008-09-05",17.1703,17.3462,17.0126,17.3462,1706914.0],["2008-09-08",17.0369,17.1036,16.764,16.8974,3669571.0],["2008-09-09",17.14,17.4311,17.1097,17.1946,1228548.0],["2008-09-10",17.322,17.328,17.0915,17.0915,1008058.0],["2008-09-11",16.8307,17.1582,16.8125,17.1582,515750.0],["2008-09-12",17.0248,17.5161,16.9763,17.5161,681096.0],["2008-09-15",17.3098,17.5464,17.2431,17.4008,1180152.0],["2008-09-16",17.2189,17.5464,17.1643,17.4615,3818666.0],["2008-09-17",17.2067,17.3462,16.7943,16.8186,2024906.0],["2008-09-18",16.8004,16.8489,16.4183,16.7337,2774112.0],["2008-09-19",16.9702,17.0733,16.6791,16.8307,1344521.0],["2008-09-22",16.4668,16.5032,16.0968,16.1029,991896.0],["2008-09-23",16.8246,16.8428,16.4061,16.4183,770340.0],["2008-09-24",16.6305,16.77,16.5274,16.6305,1330490.0],["2008-09-25",17.2795,17.3462,17.1521,17.1885,2904648.0],["2008-09-26",16.9945,17.0976,16.8064,16.8974,571872.0],["2008-09-29",16.6791,16.7519,15.8603,16.1332,878232.0],["2008-09-30",16.3576,16.5092,16.1939,16.5032,637318.0],["2008-10-01",16.6609,16.8853,16.5214,16.77,499234.0],["2008-10-02",16.4607,16.4971,16.2727,16.4486,1050593.0],["2008-10-03",16.7215,17.1946,16.7094,16.8064,1089576.0],["2008-10-06",16.576,16.673,15.7814,16.3334,2442266.0],["2008-10-07",16.9581,17.0187,16.2363,16.303,2364300.0],["2008-10-08",15.6844,15.8967,15.2659,15.4539,3062623.0],["2008-10-09",15.0415,15.4539,13.9194,14.247,4611917.0],["2008-10-10",13.4039,14.0953,13.0461,13.8709,3618866.0],["2008-10-13",13.7618,14.6897,13.6708,14.3501,1644132.0],["2008-10-14",15.0961,15.1264,14.5502,14.9263,2453278.0],["2008-10-15",14.3925,14.4471,13.9498,13.9498,1708778.0],["2008-10-16",13.9801,14.2712,13.4039,14.156,2252856.0],["2008-10-17",14.2227,14.8595,14.1681,14.4896,1058318.0],["2008-10-20",15.1931,15.6116,15.0657,15.6116,1060627.0],["2008-10-21",14.7928,15.0839,14.532,14.6291,898123.0],["2008-10-22",13.7618,13.8588,13.131,13.3008,2905714.0],["2008-10-23",13.4524,13.9316,13.228,13.6586,2339702.0],["2008-10-24",12.5972,13.3008,12.5305,13.0157,1556398.0],["2008-10-27",12.5487,12.8702,12.4578,12.4578,911710.0],["2008-10-28",12.5912,13.4585,12.3728,13.3857,1102807.0],["2008-10-29",13.4039,13.6465,13.1249,13.2826,2376110.0],["2008-10-30",13.7618,13.9012,12.9975,13.4464,2323274.0],["2008-10-31",13.5313,13.9194,13.4342,13.6829,1173314.0],["2008-11-03",13.7436,14.0893,13.6768,14.0347,1520256.0],["2008-11-04",14.3561,14.8474,14.2652,14.72,1025018.0],["2008-11-05",14.7938,14.9906,14.1605,14.1974,1017470.0],["2008-11-06",14.511,14.6401,13.5272,13.6563,1134065.0],["2008-11-07",13.8961,14.1912,13.8469,14.1421,1274280.0],["2008-11-10",14.3204,14.3757,13.8285,13.9945,619913.0],["2008-11-11",13.8469,13.9084,13.5579,13.6748,845110.0],["2008-11-12",13.5456,13.5887,13.2013,13.2197,598423.0],["2008-11-13",13.1644,13.7977,12.7955,13.7731,1792961.0],["2008-11-14",13.4104,13.8592,13.3058,13.3612,2010610.0],["2008-11-17",13.2935,13.4657,13.0722,13.1029,3535128.0],["2008-11-18",13.2874,13.6993,13.189,13.5518,1209367.0],["2008-11-19",14.0314,14.1667,13.3612,13.3981,1669351.0],["2008-11-20",13.1829,13.3735,12.5004,12.5926,1435896.0],["2008-11-21",13.0906,13.189,12.4327,13.1275,1468219.0],["2008-11-24",13.232,14.0437,13.2259,13.8346,1781772.0],["2008-11-25",14.1052,14.1359,13.601,13.8838,1596358.0],["2008-11-26",13.3919,13.6809,13.2628,13.6686,946075.0],["2008-11-28",13.89,14.1298,13.8531,14.0806,533599.0],["2008-12-01",13.4472,13.4718,12.8016,12.8016,847774.0],["2008-12-02",13.2751,13.5456,13.1029,13.5026,907536.0],["2008-12-03",13.1644,13.601,13.1029,13.5764,917659.0],["2008-12-04",13.3673,13.6071,13.1029,13.2074,704273.0],["2008-12-05",13.2689,13.6133,12.9,13.5641,1548139.0],["2008-12-08",14.056,14.1728,13.8592,14.0068,1809566.0],["2008-12-09",13.9269,14.1667,13.7301,13.81,811632.0],["2008-12-10",13.6194,13.7547,13.4288,13.601,880452.0],["2008-12-11",13.189,13.4657,13.0968,13.1829,1063291.0],["2008-12-12",13.2013,13.6194,13.1952,13.5764,945010.0],["2008-12-15",13.5702,13.6686,13.4288,13.5764,1047662.0],["2008-12-16",13.6932,14.2466,13.6563,14.2282,980530.0],["2008-12-17",14.1359,14.4741,14.0929,14.3327,994738.0],["2008-12-18",14.5909,14.7016,14.0314,14.1851,1199422.0],["2008-12-19",14.2158,14.6155,14.2097,14.3511,932844.0],["2008-12-22",14.1912,14.1974,13.9084,14.099,754889.0],["2008-12-23",14.2835,14.3327,13.8715,13.9391,699655.0],["2008-12-24",13.9637,14.0498,13.89,13.9699,359285.0],["2008-12-26",13.6809,14.0867,13.6809,14.0375,484404.0],["2008-12-29",14.1421,14.1667,13.8039,13.933,842090.0],["2008-12-30",13.9023,14.099,13.89,14.099,921300.0],["2008-12-31",14.1113,14.2343,13.9945,14.1544,490354.0],["2009-01-02",14.2281,14.6278,14.1912,14.5786,464957.0],["2009-01-05",14.2035,14.4864,14.1236,14.4433,844843.0],["2009-01-06",14.3819,14.7754,14.2527,14.6893,1294349.0],["2009-01-07",14.4433,14.6278,14.3511,14.4187,803462.0],["2009-01-08",14.5909,14.8061,14.3942,14.7938,906293.0],["2009-01-09",14.7692,14.7754,14.4126,14.5233,594960.0],["2009-01-12",14.2097,14.2281,13.9883,14.0498,959662.0],["2009-01-13",14.1298,14.3081,14.0498,14.2589,990209.0],["2009-01-14",13.8838,13.9576,13.6686,13.8777,842446.0],["2009-01-15",14.0744,14.2773,13.8039,14.2343,1232810.0],["2009-01-16",14.4925,14.511,13.9945,14.3019,1149516.0],["2009-01-20",14.0314,14.2773,13.9084,13.9699,1448594.0],["2009-01-21",14.1851,14.5294,13.9514,14.511,1698922.0],["2009-01-22",13.7301,14.1113,13.7055,14.056,1405704.0],["2009-01-23",13.4534,13.8162,13.3919,13.7116,902830.0],["2009-01-26",13.7116,13.9576,13.644,13.8223,1037450.0],["2009-01-27",13.8715,14.1728,13.8039,14.099,1349316.0],["2009-01-28",14.1359,14.2035,13.976,14.0867,727450.0],["2009-01-29",13.9391,13.9883,13.7854,13.8531,995359.0],["2009-01-30",13.6748,13.6993,13.4227,13.478,1158840.0],["2009-02-02",13.0291,13.3181,12.9615,13.2505,1120567.0],["2009-02-03",13.5764,13.8777,13.435,13.8162,756132.0],["2009-02-04",13.3858,13.5272,13.0845,13.1091,1463513.0],["2009-02-05",12.3651,12.8262,12.2728,12.7524,1813207.0],["2009-02-06",12.5188,12.8078,12.4942,12.7463,1989120.0],["2009-02-09",12.9615,12.9738,12.8016,12.8693,1637383.0],["2009-02-10",12.8508,12.9492,12.4696,12.5434,1424618.0],["2009-02-11",12.7893,12.8324,12.6172,12.691,925296.0],["2009-02-12",12.4081,12.6049,12.2851,12.568,1302252.0],["2009-02-13",12.5372,12.6356,12.4204,12.4819,612720.0],["2009-02-17",12.2667,12.2667,11.99,11.99,1562614.0],["2009-02-18",12.0761,12.0822,11.8363,11.8916,1379508.0],["2009-02-19",12.3528,12.3651,12.0453,12.0576,844133.0],["2009-02-20",11.9531,12.1068,11.8978,11.947,1371782.0],["2009-02-23",12.3466,12.3466,11.867,11.8855,1352246.0],["2009-02-24",11.9347,12.1499,11.824,12.0884,1757707.0],["2009-02-25",12.0269,12.1806,11.9531,11.99,1358107.0],["2009-02-26",12.0085,12.0515,11.7748,11.7871,1501874.0],["2009-02-27",11.6949,12.0822,11.658,11.8547,1249150.0],["2009-03-02",11.6334,11.6334,11.2768,11.3013,1365300.0],["2009-03-03",11.2583,11.2829,10.9447,10.9878,1295148.0],["2009-03-04",11.0923,11.5657,11.0738,11.3874,1594404.0],["2009-03-05",11.2706,11.3014,10.8402,10.9324,995537.0],["2009-03-06",11.2091,11.2583,10.7664,11.0001,2310487.0],["2009-03-09",10.5266,10.7049,10.4221,10.4774,1168519.0],["2009-03-10",10.7111,11.037,10.6619,10.8955,1117193.0],["2009-03-11",11.0308,11.0308,10.8709,10.9509,1115594.0],["2009-03-12",10.957,11.2153,10.8463,11.1845,1764101.0],["2009-03-13",11.0923,11.2214,11.0431,11.203,1579219.0],["2009-03-16",11.5166,11.5596,11.3382,11.3382,1181662.0],["2009-03-17",11.1599,11.3382,11.1169,11.3136,869263.0],["2009-03-18",11.2091,11.4674,11.0492,11.3628,1039759.0],["2009-03-19",11.3505,11.3751,11.08,11.1968,1211498.0],["2009-03-20",11.0247,11.0493,10.8218,10.8586,1611809.0],["2009-03-23",11.0984,11.2645,11.0001,11.2522,1598755.0],["2009-03-24",11.4674,11.5965,11.2522,11.4612,1158662.0],["2009-03-25",11.658,11.8916,11.6272,11.8363,1725206.0],["2009-03-26",11.7564,11.8424,11.6457,11.8424,1114440.0],["2009-03-27",11.5043,11.5719,11.3997,11.412,857275.0],["2009-03-30",11.2768,11.3075,11.0984,11.2276,1893926.0],["2009-03-31",11.5411,11.7625,11.4243,11.6395,1564301.0],["2009-04-01",11.4243,11.8916,11.3997,11.8363,974758.0],["2009-04-02",12.1007,12.1745,12.0146,12.0699,1723874.0],["2009-04-03",12.113,12.2298,12.0822,12.2298,2536306.0],["2009-04-06",11.9654,12.0023,11.7687,11.9593,1268330.0],["2009-04-07",12.2114,12.3528,12.0822,12.2298,2371493.0],["2009-04-08",12.0084,12.1683,11.9716,12.1191,1515283.0],["2009-04-09",11.8547,11.9716,11.6949,11.867,1133710.0],["2009-04-13",11.824,12.0085,11.8055,11.9531,463358.0],["2009-04-14",11.6395,11.7195,11.5965,11.6703,860028.0],["2009-04-15",11.8609,12.2175,11.8486,12.1806,1980062.0],["2009-04-16",11.9531,12.1437,11.9101,12.0884,809057.0],["2009-04-17",11.8793,11.9039,11.7195,11.8732,1022532.0],["2009-04-20",11.5842,11.658,11.5596,11.5596,911443.0],["2009-04-21",11.5104,11.781,11.4858,11.7318,733666.0],["2009-04-22",11.2583,11.4551,11.2214,11.2891,1242223.0],["2009-04-23",11.4366,11.6026,11.3505,11.5473,1941257.0],["2009-04-24",11.7133,11.7256,11.5043,11.5719,1762325.0],["2009-04-27",11.6088,11.7748,11.5104,11.5965,1045886.0],["2009-04-28",11.7256,11.9162,11.701,11.8486,994471.0],["2009-04-29",12.1437,12.3159,12.0945,12.2298,979020.0],["2009-04-30",12.1314,12.1929,11.9408,11.9654,1144810.0],["2009-05-01",12.1499,12.1683,12.033,12.156,1024042.0],["2009-05-04",12.445,12.7094,12.4081,12.6664,1026262.0],["2009-05-05",12.1376,12.236,12.0515,12.1314,1789586.0],["2009-05-06",12.3651,12.4081,12.1622,12.2421,1671394.0],["2009-05-07",13.4964,13.5149,13.2259,13.3489,1935130.0],["2009-05-08",13.3919,13.5333,13.2935,13.5272,956998.0],["2009-05-11",13.6133,13.7178,13.5026,13.6071,1232988.0],["2009-05-12",13.89,14.0437,13.7608,13.9883,1435985.0],["2009-05-13",14.222,14.2343,13.9391,13.9576,1071283.0],["2009-05-14",14.1544,14.3265,14.1236,14.2773,1479941.0],["2009-05-15",14.0806,14.2158,13.9453,14.0006,1143300.0],["2009-05-18",14.3573,14.5356,14.2835,14.5356,2144964.0],["2009-05-19",14.3081,14.5294,14.2958,14.4495,1337239.0],["2009-05-20",14.6704,14.8535,14.6704,14.7083,1614295.0],["2009-05-21",14.6452,14.8977,14.6199,14.8346,1202441.0],["2009-05-22",14.8788,15.0239,14.8598,14.8914,975468.0],["2009-05-26",14.7336,15.1565,14.7146,15.1502,977066.0],["2009-05-27",15.0997,15.1313,14.8346,14.8661,1016050.0],["2009-05-28",14.7967,14.8977,14.6389,14.8346,1027061.0],["2009-05-29",15.0555,15.0555,14.7462,14.8977,728338.0],["2009-06-01",15.2512,15.308,15.1628,15.2259,828238.0],["2009-06-02",15.4406,15.6173,15.3459,15.5542,968453.0],["2009-06-03",15.4658,15.4658,15.1565,15.2701,763680.0],["2009-06-04",15.3964,15.5289,15.3017,15.4784,767676.0],["2009-06-05",15.3711,15.4027,15.2007,15.3269,874414.0],["2009-06-08",15.1186,15.3838,15.0681,15.3269,639271.0],["2009-06-09",15.2828,15.428,15.2007,15.3711,563702.0],["2009-06-10",15.6678,15.6868,15.2954,15.4532,776556.0],["2009-06-11",15.6552,15.8067,15.4595,15.7057,1162836.0],["2009-06-12",15.2575,15.4153,15.1944,15.3711,1094993.0],["2009-06-15",15.3585,15.3585,15.0492,15.1818,716527.0],["2009-06-16",15.4216,15.4406,15.1754,15.2323,1193206.0],["2009-06-17",15.0808,15.1754,14.9734,15.0997,1011610.0],["2009-06-18",15.1376,15.4153,15.0934,15.3206,814385.0],["2009-06-19",15.5037,15.5731,15.3964,15.4595,705782.0],["2009-06-22",15.3396,15.3901,15.1565,15.1818,684026.0],["2009-06-23",15.3333,15.5289,15.2449,15.3964,1078387.0],["2009-06-24",15.3206,15.3774,14.9861,15.0871,1983614.0],["2009-06-25",14.8346,15.2323,14.8346,15.1944,941458.0],["2009-06-26",15.2133,15.2449,15.0934,15.1881,491330.0],["2009-06-29",15.1944,15.2954,15.106,15.1691,607747.0],["2009-06-30",14.9987,15.0239,14.7588,14.8346,1116838.0],["2009-07-01",15.0429,15.3333,15.0113,15.2133,664046.0],["2009-07-02",14.9356,14.9671,14.7904,14.9103,657742.0],["2009-07-06",14.6641,15.0302,14.6641,15.0239,708002.0],["2009-07-07",15.0492,15.0618,14.7841,14.7841,414785.0],["2009-07-08",14.8283,14.8409,14.6452,14.7588,578443.0],["2009-07-09",14.8787,14.904,14.7146,14.8219,561838.0],["2009-07-10",14.6641,14.7841,14.5821,14.6831,703030.0],["2009-07-13",14.6389,14.9482,14.6262,14.9229,700010.0],["2009-07-14",14.9292,14.9797,14.8093,14.9419,622754.0],["2009-07-15",15.3585,15.51,15.3017,15.4974,617160.0],["2009-07-16",15.712,15.7562,15.5794,15.7436,500122.0],["2009-07-17",15.6236,15.7436,15.6047,15.6994,572316.0],["2009-07-20",15.7625,15.8761,15.6236,15.8446,583860.0],["2009-07-21",16.217,16.217,15.9203,16.034,675324.0],["2009-07-22",15.8951,16.1602,15.8888,16.0718,653834.0],["2009-07-23",15.9077,16.2486,15.9014,16.1665,665378.0],["2009-07-24",16.0276,16.0971,15.9456,16.0592,486713.0],["2009-07-27",16.015,16.1034,15.9077,16.1034,309024.0],["2009-07-28",16.1034,16.1918,15.9456,16.1286,361771.0],["2009-07-29",16.217,16.318,16.1223,16.2612,546919.0],["2009-07-30",16.4695,16.6905,16.4443,16.4695,526762.0],["2009-07-31",16.6084,16.722,16.5263,16.6336,547630.0],["2009-08-03",16.5642,16.8357,16.52,16.6652,902119.0],["2009-08-04",16.4948,16.6147,16.4253,16.5137,842268.0],["2009-08-05",16.5895,16.6336,16.4001,16.5453,869618.0],["2009-08-06",17.549,17.5805,16.9303,17.1071,2444664.0],["2009-08-07",17.1765,17.227,16.9872,16.9872,726029.0],["2009-08-10",16.6021,16.7347,16.539,16.6021,624708.0],["2009-08-11",16.5958,16.741,16.539,16.7031,490442.0],["2009-08-12",16.7599,17.1765,16.7536,17.0818,932311.0],["2009-08-13",17.1702,17.2018,17.0692,17.1702,1029991.0],["2009-08-14",17.3028,17.3154,17.1513,17.3154,838094.0],["2009-08-17",16.6778,16.7915,16.6463,16.741,994471.0],["2009-08-18",16.6589,17.0061,16.6526,16.9366,936840.0],["2009-08-19",16.823,17.227,16.7915,17.1955,711022.0],["2009-08-20",17.025,17.2902,17.0187,17.2397,497191.0],["2009-08-21",17.5174,17.6878,17.1702,17.5111,695748.0],["2009-08-24",17.3217,17.4101,17.1702,17.2018,526406.0],["2009-08-25",17.2838,17.4101,17.1892,17.2081,376423.0],["2009-08-26",17.1576,17.2081,17.1008,17.1702,439294.0],["2009-08-27",17.1008,17.227,16.9556,17.1702,767321.0],["2009-08-28",17.4164,17.4543,17.246,17.2712,707558.0],["2009-08-31",17.1765,17.3028,17.1071,17.2902,380064.0],["2009-09-01",17.1134,17.347,16.924,16.9556,676656.0],["2009-09-02",16.9808,17.1134,16.9366,17.0503,775313.0],["2009-09-03",16.8735,16.8735,16.7094,16.8609,832766.0],["2009-09-04",16.6526,16.9114,16.6526,16.8798,865711.0],["2009-09-08",17.2018,17.2965,17.1134,17.2207,1160261.0],["2009-09-09",17.1071,17.2081,17.044,17.0882,942346.0],["2009-09-10",17.0124,17.1892,16.924,17.1197,717326.0],["2009-09-11",17.044,17.1008,16.9682,17.0376,711821.0],["2009-09-14",17.1702,17.2965,17.126,17.2523,612809.0],["2009-09-15",17.1702,17.2649,17.0945,17.2397,669818.0],["2009-09-16",17.1387,17.3785,17.1387,17.3659,385481.0],["2009-09-17",17.3912,17.4985,17.328,17.4732,1001220.0],["2009-09-18",17.5805,17.65,17.5048,17.6247,880985.0],["2009-09-21",17.4606,17.65,17.448,17.5932,617693.0],["2009-09-22",17.7447,17.833,17.6184,17.7005,1569007.0],["2009-09-23",17.7952,17.9845,17.7257,17.8078,1646174.0],["2009-09-24",17.7952,17.8772,17.4795,17.5995,2097278.0],["2009-09-25",17.5742,17.6563,17.4227,17.4606,645221.0],["2009-09-28",17.4922,17.7952,17.4922,17.732,1460938.0],["2009-09-29",17.7257,17.9277,17.6942,17.8457,1273392.0],["2009-09-30",17.9656,18.1424,17.7699,18.1045,1543877.0],["2009-10-01",17.9467,18.0477,17.8709,17.9656,2262802.0],["2009-10-02",17.7257,17.953,17.7257,17.8899,1147296.0],["2009-10-05",17.6121,17.8709,17.5932,17.8583,1100143.0],["2009-10-06",17.7952,17.9972,17.7825,17.9151,2131111.0],["2009-10-07",17.852,17.9593,17.8141,17.9088,1445309.0],["2009-10-08",17.9656,18.1108,17.852,18.0792,1009301.0],["2009-10-09",18.0982,18.4075,18.0792,18.3191,905582.0],["2009-10-12",18.7673,18.7673,18.5653,18.6158,1393094.0],["2009-10-13",18.6979,18.7736,18.6032,18.7105,1256165.0],["2009-10-14",18.7862,18.8241,18.6032,18.7042,1727160.0],["2009-10-15",18.8052,18.8746,18.761,18.862,865978.0],["2009-10-16",18.8557,18.9441,18.7421,18.8872,1241957.0],["2009-10-19",19.3039,19.4301,19.1902,19.2912,1351714.0],["2009-10-20",19.4996,19.4996,19.1902,19.2218,1691018.0],["2009-10-21",19.4554,19.6321,19.2534,19.2786,2740368.0],["2009-10-22",19.367,19.3986,19.1776,19.367,1478431.0],["2009-10-23",19.6384,19.6384,19.1397,19.2029,1283338.0],["2009-10-26",19.1776,19.3481,18.7799,18.8431,1955820.0],["2009-10-27",19.0892,19.0956,18.7484,18.8241,3017957.0],["2009-10-28",18.742,18.8367,18.5716,18.5905,1839226.0],["2009-10-29",19.3796,19.4617,19.2534,19.3039,3091483.0],["2009-10-30",19.3607,19.3986,18.8115,18.8304,2937859.0],["2009-11-02",19.0514,19.1524,18.7484,18.9504,2002440.0],["2009-11-03",18.559,18.8746,18.5274,18.8746,1822886.0],["2009-11-04",19.0135,19.2281,18.9693,19.0766,1338838.0],["2009-11-05",18.7862,18.963,18.6915,18.8115,2056430.0],["2009-11-06",18.6158,18.9062,18.6158,18.8872,1673081.0],["2009-11-09",19.1208,19.2534,19.0703,19.2534,1480829.0],["2009-11-10",19.3165,19.4049,19.2344,19.3481,1564656.0],["2009-11-11",19.3733,19.4049,19.1587,19.2155,2791606.0],["2009-11-12",19.2155,19.2407,18.9882,19.0261,1256875.0],["2009-11-13",19.0703,19.1334,18.9567,19.0955,1038338.0],["2009-11-16",19.367,19.5059,19.3102,19.4617,872194.0],["2009-11-17",19.5437,19.5942,19.4427,19.5753,1867908.0],["2009-11-18",19.5018,19.5018,19.1821,19.3227,2399376.0],["2009-11-19",19.003,19.1437,18.8176,19.1437,3040246.0],["2009-11-20",18.8943,19.0542,18.8752,19.035,2661958.0],["2009-11-23",19.2908,19.457,19.2716,19.3163,1176600.0],["2009-11-24",19.4634,19.4634,19.31,19.4123,1003085.0],["2009-11-25",19.2588,19.4378,19.246,19.3931,851947.0],["2009-11-27",18.6833,19.0926,18.6386,18.9583,1105826.0],["2009-11-30",18.8048,18.9966,18.6961,18.8816,880807.0],["2009-12-01",19.3355,19.4187,19.2652,19.3547,1143922.0],["2009-12-02",19.6744,19.732,19.5465,19.6233,908690.0],["2009-12-03",19.8662,19.8918,19.5849,19.6233,947318.0],["2009-12-04",19.7639,19.8726,19.4954,19.5849,1688443.0],["2009-12-07",19.5337,19.7,19.521,19.5785,678166.0],["2009-12-08",19.0989,19.1245,18.9519,19.0414,915173.0],["2009-12-09",19.0798,19.1309,18.856,19.0542,749650.0],["2009-12-10",19.3931,19.3995,19.2524,19.2972,862248.0],["2009-12-11",19.5913,19.6361,19.5018,19.6041,1481894.0],["2009-12-14",19.5593,19.8343,19.5593,19.7767,1932199.0],["2009-12-15",19.8407,19.8982,19.7384,19.7703,1122787.0],["2009-12-16",20.0581,20.2115,19.9494,19.9494,1453745.0],["2009-12-17",19.7511,19.7767,19.6169,19.6744,1271438.0],["2009-12-18",19.9366,19.9366,19.7384,19.911,2774112.0],["2009-12-21",19.8982,20.1476,19.8982,20.0069,850615.0],["2009-12-22",20.365,20.4609,20.2946,20.365,942701.0],["2009-12-23",20.2563,20.4161,20.2499,20.3969,698057.0],["2009-12-24",20.3586,20.4865,20.3586,20.4865,200866.0],["2009-12-28",20.6463,20.6783,20.5056,20.5696,477122.0],["2009-12-29",20.6655,20.6783,20.4545,20.5824,709068.0],["2009-12-30",20.3778,20.5184,20.3714,20.512,825574.0],["2009-12-31",20.6527,20.6527,20.365,20.3969,419402.0],["2010-01-04",20.6015,20.6399,20.4801,20.5376,709690.0],["2010-01-05",20.0197,20.1028,20.0005,20.09,825396.0],["2010-01-06",19.8854,20.1156,19.8854,19.9813,1608701.0],["2010-01-07",19.7192,19.8662,19.6936,19.8407,1212386.0],["2010-01-08",19.8343,19.9558,19.7447,19.9366,676390.0],["2010-01-11",20.1412,20.1412,19.9174,19.9685,960194.0],["2010-01-12",19.9749,20.09,19.9366,20.09,567787.0],["2010-01-13",20.1859,20.2691,20.0581,20.1987,877344.0],["2010-01-14",20.3394,20.3969,20.2946,20.3458,567610.0],["2010-01-15",20.2627,20.2882,20.09,20.1668,720612.0],["2010-01-19",20.4673,20.723,20.4673,20.6591,1009390.0],["2010-01-20",20.4097,20.4545,20.2882,20.4481,1286268.0],["2010-01-21",20.512,20.5696,19.9877,20.0708,734554.0],["2010-01-22",19.879,19.9749,19.7703,19.7703,880186.0],["2010-01-25",19.8726,19.9558,19.8151,19.8535,709512.0],["2010-01-26",19.5913,19.8279,19.5849,19.7575,505894.0],["2010-01-27",19.5977,19.7895,19.5785,19.7639,735708.0],["2010-01-28",19.8726,19.8726,19.5849,19.6872,906737.0],["2010-01-29",19.6808,19.7639,19.4634,19.5146,1399754.0],["2010-02-01",19.4826,19.5913,19.4314,19.5274,978754.0],["2010-02-02",19.7,19.9877,19.6488,19.9558,862248.0],["2010-02-03",19.7639,19.847,19.6744,19.7383,1062314.0],["2010-02-04",18.8943,18.9966,18.7537,18.7856,1780618.0],["2010-02-05",18.2677,18.4659,18.0439,18.4404,2144342.0],["2010-02-08",18.37,18.613,18.3125,18.4404,895193.0],["2010-02-09",18.2997,18.7729,18.2933,18.645,1826882.0],["2010-02-10",18.7883,18.8334,18.6334,18.7302,1803173.0],["2010-02-11",18.7302,18.9109,18.5624,18.8915,1994626.0],["2010-02-12",18.9819,18.9819,18.8141,18.9303,2571737.0],["2010-02-16",18.7818,19.0464,18.7495,19.0335,1707802.0],["2010-02-17",19.1626,19.1884,19.0206,19.0981,1766232.0],["2010-02-18",19.04,19.2917,19.04,19.253,850349.0],["2010-02-19",19.2465,19.4401,19.1432,19.382,914729.0],["2010-02-22",19.3175,19.3885,19.2272,19.3046,724608.0],["2010-02-23",19.253,19.3433,19.1303,19.2207,780108.0],["2010-02-24",19.3111,19.453,19.2723,19.3433,1062581.0],["2010-02-25",18.8593,19.1239,18.827,19.1239,998911.0],["2010-02-26",18.8141,19.0464,18.7818,19.0013,951314.0],["2010-03-01",19.0335,19.1755,19.0077,19.0852,1006726.0],["2010-03-02",19.2659,19.2917,19.1368,19.1884,736330.0],["2010-03-03",19.3691,19.4789,19.3046,19.3756,734198.0],["2010-03-04",19.3821,19.4272,19.2659,19.3498,477922.0],["2010-03-05",19.3369,19.595,19.3111,19.5563,524808.0],["2010-03-08",19.5047,19.5563,19.2788,19.3756,1125806.0],["2010-03-09",19.3175,19.4079,19.253,19.3111,862603.0],["2010-03-10",19.2207,19.3046,19.1691,19.2594,864379.0],["2010-03-11",19.2401,19.2401,19.1239,19.2142,616894.0],["2010-03-12",19.3691,19.3756,19.2013,19.2788,726739.0],["2010-03-15",19.0529,19.1045,18.9044,19.0787,885336.0],["2010-03-16",19.2013,19.3369,19.1368,19.2594,632789.0],["2010-03-17",19.3562,19.3691,19.2078,19.2723,475346.0],["2010-03-18",19.1755,19.2594,19.0787,19.2078,543101.0],["2010-03-19",18.9883,19.04,18.8205,18.9883,1453390.0],["2010-03-22",18.6334,19.0206,18.6075,18.9496,2408167.0],["2010-03-23",18.7173,18.756,18.614,18.7431,2859804.0],["2010-03-24",18.5172,18.5624,18.4526,18.5043,2549182.0],["2010-03-25",18.5236,18.6656,18.4914,18.4978,2513484.0],["2010-03-26",18.3945,18.4849,18.2009,18.2332,2215294.0],["2010-03-29",18.3107,18.4075,18.2913,18.3429,1023598.0],["2010-03-30",18.7495,18.7754,18.614,18.685,1529047.0],["2010-03-31",19.0658,19.0658,18.8464,18.898,2381527.0],["2010-04-01",19.453,19.5434,19.395,19.4918,1952090.0],["2010-04-05",19.5305,19.5305,19.3433,19.3756,804173.0],["2010-04-06",19.2142,19.3304,19.1691,19.3175,991807.0],["2010-04-07",19.2594,19.4401,19.2336,19.3756,1313086.0],["2010-04-08",19.2336,19.4014,19.1949,19.3627,777178.0],["2010-04-09",19.3691,19.4982,19.3627,19.4789,764834.0],["2010-04-12",19.5176,19.5821,19.4853,19.5111,440626.0],["2010-04-13",19.5757,19.5757,19.3562,19.5628,922987.0],["2010-04-14",19.5305,19.6209,19.4853,19.6209,865978.0],["2010-04-15",19.2917,19.5111,19.2917,19.453,1771915.0],["2010-04-16",19.4014,19.4982,19.1755,19.2981,1065955.0],["2010-04-19",18.9109,19.182,18.9109,19.1691,985236.0],["2010-04-20",19.2788,19.2981,19.1432,19.1949,741480.0],["2010-04-21",19.324,19.4272,19.2788,19.4014,704273.0],["2010-04-22",19.5692,19.5886,19.4466,19.5757,929114.0],["2010-04-23",19.5757,19.6596,19.4853,19.6402,734731.0],["2010-04-26",19.7693,19.8468,19.7177,19.7306,834098.0],["2010-04-27",19.5305,19.6789,19.1432,19.1497,1180862.0],["2010-04-28",18.9432,19.0335,18.7495,18.898,1442201.0],["2010-04-29",19.6015,19.7112,19.466,19.6467,1118702.0],["2010-04-30",19.6402,19.679,19.4208,19.4272,1266199.0],["2010-05-03",19.4982,19.5499,19.3046,19.4853,652680.0],["2010-05-04",19.2465,19.2659,18.9496,18.9948,952202.0],["2010-05-05",18.5559,18.8205,18.5559,18.8076,1264956.0],["2010-05-06",18.543,18.685,17.0198,18.0525,2269195.0],["2010-05-07",17.762,17.9363,17.2263,17.562,3054187.0],["2010-05-10",18.4591,18.6979,18.3236,18.4268,1664734.0],["2010-05-11",18.2267,18.6527,18.2074,18.4333,1238938.0],["2010-05-12",18.4391,18.5174,18.3283,18.4391,868109.0],["2010-05-13",18.2827,18.5043,18.2436,18.2697,729403.0],["2010-05-14",18.3088,18.3088,17.8395,17.9894,1358462.0],["2010-05-17",17.8069,17.9568,17.5983,17.9047,1288577.0],["2010-05-18",17.9894,18.0481,17.5006,17.5527,1229880.0],["2010-05-19",17.7026,17.8395,17.5657,17.7808,1881494.0],["2010-05-20",17.4615,17.7091,17.129,17.4419,2043643.0],["2010-05-21",17.1682,17.5266,17.103,17.5266,1770139.0],["2010-05-24",17.3376,17.5006,17.2398,17.2398,1097834.0],["2010-05-25",16.9335,17.1095,16.7836,17.0769,1409167.0],["2010-05-26",16.9987,17.129,16.7771,16.8162,1410144.0],["2010-05-27",17.3115,17.7808,17.1747,17.7613,3299719.0],["2010-05-28",17.8525,17.8851,17.5723,17.6244,1509600.0],["2010-06-01",17.6896,18.035,17.6114,17.644,1691285.0],["2010-06-02",17.8786,18.1198,17.7287,18.1132,1148095.0],["2010-06-03",18.1328,18.2175,17.9894,18.2045,1800065.0],["2010-06-04",17.6831,17.8656,17.5723,17.657,2717191.0],["2010-06-07",17.5592,17.7026,17.5006,17.5136,2143632.0],["2010-06-08",17.5462,17.7417,17.4875,17.7417,2388898.0],["2010-06-09",17.9307,18.1263,17.7678,17.8069,1293727.0],["2010-06-10",18.2892,18.4261,18.1915,18.3479,1317170.0],["2010-06-11",18.0024,18.1849,17.9829,18.1393,957619.0],["2010-06-14",18.5891,18.6999,18.4913,18.5239,1088510.0],["2010-06-15",18.7911,18.7911,18.6347,18.765,1147562.0],["2010-06-16",18.6673,18.6673,18.4848,18.5499,1281384.0],["2010-06-17",18.5565,18.6412,18.4066,18.6347,923254.0],["2010-06-18",18.4131,18.4652,18.3023,18.3088,666355.0],["2010-06-21",18.5825,18.5825,18.2827,18.3479,1006104.0],["2010-06-22",18.4391,18.5108,18.1719,18.2045,594960.0],["2010-06-23",18.3153,18.3283,18.0807,18.2371,638206.0],["2010-06-24",18.0546,18.1002,17.8851,17.9112,661205.0],["2010-06-25",17.833,17.9373,17.7026,17.8134,718481.0],["2010-06-28",17.8656,18.0546,17.7613,17.9047,502253.0],["2010-06-29",17.7157,17.7157,17.4615,17.5462,1248794.0],["2010-06-30",17.5853,17.7222,17.4224,17.4224,791741.0],["2010-07-01",17.5136,17.5657,17.3507,17.5201,938616.0],["2010-07-02",17.4549,17.5266,17.2333,17.3507,1006903.0],["2010-07-06",17.644,17.7939,17.5462,17.7222,1189920.0],["2010-07-07",17.7222,18.1328,17.7026,18.0807,628349.0],["2010-07-08",18.035,18.2697,18.035,18.2501,683938.0],["2010-07-09",18.211,18.2957,18.1328,18.2827,834454.0],["2010-07-12",18.0807,18.2371,18.0741,18.2371,733488.0],["2010-07-13",18.7781,18.9345,18.7585,18.8107,871750.0],["2010-07-14",18.8433,19.0453,18.7781,18.9541,909845.0],["2010-07-15",19.1366,19.2408,18.9736,19.2148,935419.0],["2010-07-16",19.0583,19.0649,18.7716,18.8107,658363.0],["2010-07-19",18.9997,19.0453,18.7976,18.9084,587412.0],["2010-07-20",18.5956,19.0779,18.5956,19.0649,3013162.0],["2010-07-21",19.0518,19.1691,18.8889,18.9866,1732488.0],["2010-07-22",19.2539,19.5342,19.2539,19.4364,1571227.0],["2010-07-23",19.4494,19.7232,19.3712,19.7232,1189742.0],["2010-07-26",19.5407,19.6384,19.4625,19.5733,1044910.0],["2010-07-27",19.1366,19.2995,18.9866,19.2278,1566343.0],["2010-07-28",18.9084,19.1822,18.9019,19.0518,1036118.0],["2010-07-29",18.7325,18.8302,18.4978,18.5825,1420711.0],["2010-07-30",18.4196,18.7324,18.374,18.6607,1092950.0],["2010-08-02",18.7846,18.9345,18.7259,18.8954,1267265.0],["2010-08-03",18.6933,18.8889,18.6347,18.8498,1934597.0],["2010-08-04",19.0779,19.1626,18.9866,19.117,814918.0],["2010-08-05",18.1915,18.2697,17.9438,18.1915,2171604.0],["2010-08-06",17.6766,17.8656,17.5983,17.8199,2077387.0],["2010-08-09",17.8199,17.9568,17.7874,17.8721,743345.0],["2010-08-10",17.7613,18.1654,17.6765,18.0546,1129447.0],["2010-08-11",17.6366,17.7287,17.5839,17.63,1512708.0],["2010-08-12",17.7156,17.867,17.6761,17.8011,1078210.0],["2010-08-13",17.5773,17.7156,17.551,17.551,1126872.0],["2010-08-16",17.5312,17.6892,17.4522,17.6431,1140725.0],["2010-08-17",17.7353,17.867,17.6168,17.7485,784193.0],["2010-08-18",18.0118,18.0447,17.867,17.9657,802841.0],["2010-08-19",17.8406,17.8604,17.4917,17.5773,809767.0],["2010-08-20",17.3864,17.5246,17.2942,17.5049,1166654.0],["2010-08-23",17.3535,17.5312,17.3206,17.3601,1748294.0],["2010-08-24",17.1626,17.3337,17.1099,17.2547,1233077.0],["2010-08-25",17.0506,17.4917,17.0506,17.4259,1717925.0],["2010-08-26",17.6497,17.7485,17.5971,17.6695,1335641.0],["2010-08-27",17.63,17.7419,17.4127,17.7221,1139482.0],["2010-08-30",17.4325,17.5971,17.3996,17.3996,590254.0],["2010-08-31",17.393,17.5641,17.3469,17.4851,878587.0],["2010-09-01",17.755,17.9657,17.7353,17.867,1009478.0],["2010-09-02",17.7682,17.8538,17.7353,17.8406,830546.0],["2010-09-03",17.867,17.9789,17.7419,17.8735,752669.0],["2010-09-07",17.7353,17.7616,17.6036,17.63,1127227.0],["2010-09-08",17.8077,18.0052,17.7945,17.8801,902830.0],["2010-09-09",18.0579,18.0776,17.9328,18.0513,815983.0],["2010-09-10",17.9855,18.1171,17.9591,18.0315,1419557.0],["2010-09-13",18.1237,18.1435,17.9789,18.0381,743167.0],["2010-09-14",18.104,18.3805,18.0579,18.2817,970140.0],["2010-09-15",18.1961,18.42,18.1632,18.4002,876012.0],["2010-09-16",18.3739,18.4265,18.2883,18.3805,824774.0],["2010-09-17",18.262,18.3607,18.0381,18.0645,1061249.0],["2010-09-20",18.308,18.5977,18.262,18.5516,830724.0],["2010-09-21",18.6372,18.7689,18.4858,18.6306,1087889.0],["2010-09-22",18.736,18.8545,18.5977,18.6635,1942411.0],["2010-09-23",18.5582,18.6504,18.4463,18.4924,1187966.0],["2010-09-24",18.7952,18.8413,18.6965,18.8018,990209.0],["2010-09-27",19.2692,19.2692,18.9795,18.9993,1548494.0],["2010-09-28",19.1375,19.2429,18.94,19.2231,1401974.0],["2010-09-29",19.289,19.3219,19.1573,19.2231,1115417.0],["2010-09-30",19.3284,19.4074,19.0651,19.1573,1928203.0],["2010-10-01",19.2363,19.2692,19.0256,19.2494,1263979.0],["2010-10-04",19.1507,19.2494,19.0059,19.1112,694771.0],["2010-10-05",19.2231,19.4074,19.1836,19.3548,1261937.0],["2010-10-06",19.335,19.4338,19.2758,19.4009,1115594.0],["2010-10-07",19.5062,19.5062,19.256,19.3548,925118.0],["2010-10-08",19.0585,19.1968,19.019,19.1639,2253034.0],["2010-10-11",18.9269,18.9861,18.8479,18.9466,1237428.0],["2010-10-12",18.703,18.9203,18.5911,18.8742,1560127.0],["2010-10-13",19.0849,19.1244,18.973,19.0849,1109467.0],["2010-10-14",19.2889,19.4074,19.2297,19.3284,1368408.0],["2010-10-15",19.3219,19.3614,19.1639,19.2363,1062403.0],["2010-10-18",19.019,19.1639,19.0059,19.1112,1257408.0],["2010-10-19",18.5977,18.7491,18.5253,18.6109,2051813.0],["2010-10-20",18.7294,18.9137,18.703,18.8018,2550602.0],["2010-10-21",19.1573,19.3021,19.0651,19.2297,3810142.0],["2010-10-22",19.0849,19.2099,19.0519,19.2034,2562679.0],["2010-10-25",19.4404,19.5062,19.2429,19.289,1094549.0],["2010-10-26",18.9861,19.0717,18.94,19.0125,1807702.0],["2010-10-27",18.8479,18.9005,18.6635,18.782,1753090.0],["2010-10-28",19.0125,19.0783,18.861,18.9993,1262647.0],["2010-10-29",19.0585,19.131,18.9927,19.1046,986834.0],["2010-11-01",19.0783,19.1836,18.9598,19.052,1481628.0],["2010-11-02",19.3482,19.3548,19.2824,19.335,1080163.0],["2010-11-03",19.3877,19.414,19.1375,19.3219,972094.0],["2010-11-04",20.4871,20.7109,20.3554,20.5595,3201862.0],["2010-11-05",20.5727,20.6846,20.3752,20.4871,1418402.0],["2010-11-08",20.1579,20.3686,20.1514,20.3489,1054411.0],["2010-11-09",20.2505,20.317,19.9847,20.0578,1400287.0],["2010-11-10",19.9913,20.1375,19.7919,20.1109,1166299.0],["2010-11-11",19.9581,20.0445,19.885,20.0445,1115150.0],["2010-11-12",19.8052,19.9714,19.7653,19.8517,902918.0],["2010-11-15",19.9647,20.0112,19.7919,19.7919,947762.0],["2010-11-16",19.7122,19.752,19.34,19.4596,1266022.0],["2010-11-17",19.5061,19.7255,19.4928,19.5527,1028482.0],["2010-11-18",19.9979,20.1176,19.9448,20.0511,999533.0],["2010-11-19",20.0312,20.1309,19.9182,20.1309,805594.0],["2010-11-22",20.0112,20.0976,19.7653,19.9847,748673.0],["2010-11-23",19.4663,19.5261,19.2536,19.34,1293816.0],["2010-11-24",19.4264,19.5061,19.3533,19.4663,712354.0],["2010-11-26",19.1539,19.2935,19.1207,19.1605,649927.0],["2010-11-29",18.8881,18.9146,18.6089,18.8814,1430568.0],["2010-11-30",18.4228,18.7285,18.4228,18.5823,2113085.0],["2010-12-01",18.7684,18.9545,18.7551,18.8947,1439626.0],["2010-12-02",18.8681,19.2802,18.8681,19.2602,2091329.0],["2010-12-03",19.453,19.5527,19.3998,19.5128,1033898.0],["2010-12-06",19.4729,19.5726,19.3134,19.5593,1881494.0],["2010-12-07",20.3834,20.3901,19.9448,19.9847,1551691.0],["2010-12-08",20.1109,20.1442,19.8717,19.9647,999799.0],["2010-12-09",20.0777,20.1109,19.9315,20.0445,912331.0],["2010-12-10",20.0112,20.0445,19.8783,19.9847,1426750.0],["2010-12-13",20.2704,20.3303,20.2106,20.2904,927605.0],["2010-12-14",20.4033,20.4565,20.3502,20.4299,893594.0],["2010-12-15",20.3435,20.4233,20.204,20.2704,719102.0],["2010-12-16",20.3834,20.4432,20.2904,20.4366,705072.0],["2010-12-17",20.4698,20.4964,20.2571,20.4034,700454.0],["2010-12-20",20.4964,20.5296,20.3103,20.4034,897679.0],["2010-12-21",20.4366,20.4565,20.3502,20.4299,956110.0],["2010-12-22",20.317,20.3568,20.2771,20.3435,484493.0],["2010-12-23",20.3701,20.4565,20.3502,20.4432,496126.0],["2010-12-27",20.317,20.4831,20.2837,20.4765,350316.0],["2010-12-28",20.5496,20.5894,20.3967,20.4698,544078.0],["2010-12-29",20.5363,20.6293,20.523,20.5695,735086.0],["2010-12-30",20.4565,20.5761,20.3768,20.5163,1505249.0],["2010-12-31",20.4432,20.6493,20.4299,20.523,406882.0],["2011-01-03",20.7556,20.7556,20.5761,20.6227,1130690.0],["2011-01-04",20.6426,20.6426,20.4698,20.5496,1645553.0],["2011-01-05",20.071,20.297,20.0577,20.2837,1334398.0],["2011-01-06",19.9514,20.0511,19.8783,19.9979,1623886.0],["2011-01-07",19.9248,19.9381,19.6989,19.7786,1588543.0],["2011-01-10",19.6656,19.7587,19.6058,19.7122,1243644.0],["2011-01-11",19.8517,19.8517,19.7188,19.7853,951936.0],["2011-01-12",19.865,19.9514,19.772,19.9514,1578065.0],["2011-01-13",20.0245,20.0777,19.9115,19.9315,1549294.0],["2011-01-14",19.865,20.0711,19.8384,20.0644,1229614.0],["2011-01-18",20.0644,20.1508,20.0445,20.0445,1528159.0],["2011-01-19",20.3435,20.3635,20.0976,20.1176,1332533.0],["2011-01-20",20.0976,20.1242,19.9115,20.0112,2496701.0],["2011-01-21",20.2837,20.3701,20.2638,20.3303,1707269.0],["2011-01-24",20.3901,20.4698,20.3502,20.4299,707647.0],["2011-01-25",19.7321,19.8584,19.5992,19.8584,1429946.0],["2011-01-26",19.752,19.8119,19.6656,19.7653,1407480.0],["2011-01-27",19.4995,19.6922,19.4796,19.6789,1636939.0],["2011-01-28",19.4995,19.5925,19.1871,19.2403,1613052.0],["2011-01-31",19.3998,19.4729,19.2802,19.2802,2008301.0],["2011-02-01",19.6922,19.6989,19.5593,19.5792,2278253.0],["2011-02-02",19.8717,20.0046,19.8119,19.9049,1815072.0],["2011-02-03",19.7986,19.8318,19.6457,19.7653,1740302.0],["2011-02-04",19.4264,19.6657,19.3732,19.659,1898988.0],["2011-02-07",19.6191,19.7653,19.566,19.7255,1575134.0],["2011-02-08",19.7122,19.7786,19.6324,19.659,3617623.0],["2011-02-09",19.6899,19.7905,19.6832,19.7905,5525402.0],["2011-02-10",19.6831,19.7033,19.5959,19.6764,2035207.0],["2011-02-11",19.3879,19.4684,19.3812,19.4281,2190163.0],["2011-02-14",19.455,19.4617,19.3409,19.4013,972360.0],["2011-02-15",19.4349,19.4818,19.3476,19.3879,1277210.0],["2011-02-16",19.4147,19.4818,19.3946,19.4617,1632055.0],["2011-02-17",19.6429,19.6764,19.5825,19.6093,1428881.0],["2011-02-18",19.757,19.8912,19.7301,19.8375,1291241.0],["2011-02-22",19.7972,19.8576,19.6764,19.7301,1715616.0],["2011-02-23",19.8174,19.8711,19.663,19.71,1304650.0],["2011-02-24",19.7301,19.757,19.5758,19.6563,1067554.0],["2011-02-25",19.804,19.9315,19.7436,19.8979,960727.0],["2011-02-28",19.9919,20.0858,19.8778,19.9315,1571050.0],["2011-03-01",20.0388,20.0657,19.8375,19.8509,1189387.0],["2011-03-02",19.8711,19.9986,19.8576,19.8778,1239559.0],["2011-03-03",20.0187,20.0791,19.9449,19.9784,2562590.0],["2011-03-04",20.0522,20.0522,19.8912,20.0254,1889131.0],["2011-03-07",20.0992,20.1328,19.9113,19.9449,1395670.0],["2011-03-08",19.8174,20.0053,19.7503,19.9247,976711.0],["2011-03-09",20.0053,20.1261,19.9717,20.1127,2094437.0],["2011-03-10",19.8778,19.965,19.7838,19.8979,1099877.0],["2011-03-11",19.7503,20.0455,19.7368,20.012,1144366.0],["2011-03-14",19.8375,19.9382,19.7905,19.9113,1007969.0],["2011-03-15",19.2939,19.5691,19.2201,19.5221,1337239.0],["2011-03-16",19.5691,19.6295,19.0926,19.2268,2032898.0],["2011-03-17",19.5154,19.5489,19.3745,19.4214,970318.0],["2011-03-18",19.9113,19.9382,19.7033,19.7771,1260516.0],["2011-03-21",20.0321,20.1462,19.965,20.0992,772738.0],["2011-03-22",19.9247,19.9382,19.7838,19.8241,956376.0],["2011-03-23",19.8778,20.0321,19.7436,19.9919,1105915.0],["2011-03-24",20.0724,20.2737,20.0388,20.2133,863225.0],["2011-03-25",20.3341,20.4281,20.2335,20.2469,611477.0],["2011-03-28",20.3408,20.3945,20.3006,20.3341,1076434.0],["2011-03-29",20.1328,20.4146,20.1127,20.3945,1200043.0],["2011-03-30",20.4079,20.5086,20.3811,20.475,500566.0],["2011-03-31",20.5422,20.663,20.4818,20.5489,1038782.0],["2011-04-01",20.4549,20.5891,20.3341,20.5757,809767.0],["2011-04-04",20.5489,20.5824,20.4885,20.5287,670262.0],["2011-04-05",20.361,20.6965,20.3475,20.663,1249416.0],["2011-04-06",20.6898,20.8978,20.6764,20.8173,836496.0],["2011-04-07",20.777,20.871,20.7099,20.8106,601709.0],["2011-04-08",21.0253,21.0388,20.824,20.871,671150.0],["2011-04-11",20.9918,21.0522,20.9247,21.0186,1001753.0],["2011-04-12",21.0455,21.0589,20.8441,20.8844,1189654.0],["2011-04-13",21.173,21.1797,20.9649,21.0253,1164434.0],["2011-04-14",21.3475,21.4012,21.2669,21.3273,1990186.0],["2011-04-15",21.4683,21.5891,21.3877,21.5689,2122054.0],["2011-04-18",20.9918,21.0992,20.777,21.0723,1710022.0],["2011-04-19",21.3475,21.4615,21.3139,21.4414,1206437.0],["2011-04-20",21.6897,21.7434,21.5018,21.5958,1324008.0],["2011-04-21",21.8709,21.8843,21.73,21.8172,1235563.0],["2011-04-25",21.7904,21.8038,21.683,21.7434,442224.0],["2011-04-26",21.9045,21.9783,21.8642,21.9582,712975.0],["2011-04-27",22.079,22.1595,21.9917,22.0521,1460938.0],["2011-04-28",21.5622,21.8575,21.5555,21.8307,5898718.0],["2011-04-29",21.8038,21.8911,21.7501,21.8575,1086290.0],["2011-05-02",22.0588,22.1863,21.9447,21.9582,951403.0],["2011-05-03",21.8709,22.0723,21.8172,22.0051,2647039.0],["2011-05-04",22.0454,22.0454,21.8239,21.8978,2266176.0],["2011-05-05",21.5756,21.6629,21.4146,21.4817,3206302.0],["2011-05-06",21.8642,21.9649,21.5421,21.6427,1512264.0],["2011-05-09",21.6226,21.73,21.5354,21.6964,1395847.0],["2011-05-10",21.9112,22.1461,21.8709,22.1192,1104317.0],["2011-05-11",22.0575,22.1185,21.8542,21.922,1001042.0],["2011-05-12",21.8881,22.1796,21.8338,22.1321,790320.0],["2011-05-13",22.0779,22.105,21.6779,21.8406,930890.0],["2011-05-16",21.644,21.8338,21.6237,21.7186,2523252.0],["2011-05-17",21.6237,21.8338,21.5966,21.7796,946874.0],["2011-05-18",21.6983,21.8813,21.6576,21.8406,792007.0],["2011-05-19",21.8677,22.0575,21.7661,22.044,1278542.0],["2011-05-20",21.8948,21.8948,21.5559,21.6915,1317348.0],["2011-05-23",21.4271,21.5017,21.2915,21.3864,1718724.0],["2011-05-24",21.4339,21.4746,21.3187,21.3661,930091.0],["2011-05-25",21.3526,21.5153,21.2983,21.4542,4755329.0],["2011-05-26",21.5559,21.6305,21.4136,21.5966,930713.0],["2011-05-27",21.6712,21.7728,21.644,21.6712,635986.0],["2011-05-31",22.1118,22.1253,21.9559,22.0914,820512.0],["2011-06-01",22.1728,22.2134,21.8067,21.8271,1627793.0],["2011-06-02",21.922,21.9626,21.7322,21.861,1109112.0],["2011-06-03",21.7932,22.0711,21.7864,21.9626,1129802.0],["2011-06-06",22.0372,22.0508,21.7932,21.8203,679409.0],["2011-06-07",22.1524,22.1931,22.0304,22.0304,755599.0],["2011-06-08",21.9423,21.9559,21.7593,21.8338,1426483.0],["2011-06-09",21.6576,21.9423,21.6102,21.8542,1438826.0],["2011-06-10",21.7254,21.7389,21.3526,21.3797,2368030.0],["2011-06-13",21.461,21.6034,21.3932,21.522,839249.0],["2011-06-14",21.6576,21.8067,21.6237,21.7322,815095.0],["2011-06-15",21.3661,21.4746,21.1424,21.1899,1252613.0],["2011-06-16",21.0475,21.3119,21.0272,21.2509,1382438.0],["2011-06-17",21.5153,21.5695,21.3797,21.461,1069330.0],["2011-06-20",21.4475,21.5695,21.4204,21.5085,712087.0],["2011-06-21",21.6305,21.7186,21.5898,21.6712,580130.0],["2011-06-22",21.6847,21.7593,21.5559,21.583,867132.0],["2011-06-23",21.0814,21.2983,20.9865,21.2848,1609322.0],["2011-06-24",21.4881,21.5017,21.3322,21.4,865356.0],["2011-06-27",21.4542,21.6847,21.4475,21.6102,869618.0],["2011-06-28",21.7661,21.8406,21.6576,21.7525,1242845.0],["2011-06-29",21.7593,21.8949,21.6847,21.8338,940570.0],["2011-06-30",21.739,21.983,21.7186,21.9559,838805.0],["2011-07-01",21.8135,22.1118,21.7796,22.0847,968098.0],["2011-07-05",22.3083,22.3422,22.1999,22.2338,887556.0],["2011-07-06",22.2609,22.3219,22.1389,22.2067,669108.0],["2011-07-07",22.3694,22.4981,22.3694,22.471,769363.0],["2011-07-08",22.5253,22.6405,22.3355,22.4642,1177133.0],["2011-07-11",21.9694,22.0033,21.7932,21.9084,1727870.0],["2011-07-12",21.6576,21.8949,21.6508,21.6712,1182283.0],["2011-07-13",21.7186,21.8745,21.6101,21.7457,1028748.0],["2011-07-14",21.8203,21.9423,21.6915,21.7389,1249150.0],["2011-07-15",21.6644,21.7389,21.5017,21.7254,1049350.0],["2011-07-18",21.4,21.5085,21.2848,21.4881,771317.0],["2011-07-19",21.4746,21.6712,21.4407,21.6169,2051635.0],["2011-07-20",21.7118,21.8474,21.644,21.7932,2105892.0],["2011-07-21",21.9491,22.1931,21.9084,22.1321,1456409.0],["2011-07-22",22.1389,22.3083,22.105,22.2677,1118880.0],["2011-07-25",22.1524,22.2067,22.0575,22.1185,867487.0],["2011-07-26",22.2202,22.2406,22.1118,22.1457,770162.0],["2011-07-27",22.0169,22.0236,21.7118,21.7932,1199688.0],["2011-07-28",21.8745,22.0304,21.861,21.8677,1190986.0],["2011-07-29",21.6983,21.9355,21.6373,21.7322,1107425.0],["2011-08-01",21.9762,21.9762,21.278,21.5627,1475234.0],["2011-08-02",21.4746,21.6102,21.2916,21.3051,1671127.0],["2011-08-03",21.4407,21.4746,21.1899,21.4271,1841801.0],["2011-08-04",22.2473,22.2948,21.5153,21.5153,3598176.0],["2011-08-05",22.1321,22.3694,21.5491,22.2541,3845750.0],["2011-08-08",21.5898,21.7186,20.9865,20.9865,4443197.0],["2011-08-09",21.0882,21.6915,20.7493,21.6779,3839002.0],["2011-08-10",21.4102,21.465,20.8625,20.9036,3202750.0],["2011-08-11",20.8762,21.869,20.8077,21.6773,3109776.0],["2011-08-12",22.2113,22.5605,21.7663,22.5263,4019443.0],["2011-08-15",22.7864,23.0603,22.7796,23.0124,2187943.0],["2011-08-16",22.8549,23.1014,22.7659,23.0192,1738260.0],["2011-08-17",23.4643,23.656,23.2794,23.4848,2027304.0],["2011-08-18",23.0603,23.0946,22.6153,23.0329,2031122.0],["2011-08-19",22.6632,23.163,22.5537,22.629,1569540.0],["2011-08-22",23.5259,23.5259,22.8823,22.9165,2569250.0],["2011-08-23",23.1151,23.3958,22.9439,23.389,2023042.0],["2011-08-24",22.8138,23.1973,22.7864,23.1288,1733820.0],["2011-08-25",22.7864,22.8892,22.403,22.5057,2005903.0],["2011-08-26",22.2592,22.7659,22.0675,22.7591,1482694.0],["2011-08-29",22.8686,22.9713,22.7933,22.9028,797779.0],["2011-08-30",22.5263,22.896,22.3619,22.807,1188588.0],["2011-08-31",22.896,23.163,22.8686,23.1014,1396824.0],["2011-09-01",23.0535,23.2726,22.9645,23.0603,1329780.0],["2011-09-02",22.6358,22.8549,22.5673,22.7385,847862.0],["2011-09-06",21.9785,22.3825,21.9785,22.3688,1539703.0],["2011-09-07",22.2866,22.6221,22.2455,22.6153,1144810.0],["2011-09-08",22.0949,22.3277,22.047,22.0881,1893216.0],["2011-09-09",21.9237,21.9854,21.5061,21.6362,1554178.0],["2011-09-12",21.1021,21.3349,20.9309,21.3144,2397778.0],["2011-09-13",21.0405,21.0884,20.8214,21.0679,2441556.0],["2011-09-14",21.239,21.6019,21.0199,21.4513,1471682.0],["2011-09-15",21.4445,21.4855,21.2938,21.4376,1909822.0],["2011-09-16",21.5061,21.6019,21.3554,21.4855,1266110.0],["2011-09-19",20.8419,21.2733,20.7872,21.198,1885135.0],["2011-09-20",21.2459,21.5472,21.1432,21.3623,1325962.0],["2011-09-21",21.2527,21.4376,20.9172,20.9172,1898899.0],["2011-09-22",20.4448,20.7735,20.3558,20.7255,3772135.0],["2011-09-23",20.7255,21.0953,20.6845,21.0542,1519368.0],["2011-09-26",21.3691,21.376,21.0336,21.3281,1382350.0],["2011-09-27",21.6362,21.7252,21.3965,21.465,1463513.0],["2011-09-28",21.643,21.6978,21.239,21.2459,1106359.0],["2011-09-29",21.9306,21.958,21.5061,21.732,1253678.0],["2011-09-30",21.4034,21.6909,21.3486,21.3554,1377022.0],["2011-10-03",21.109,21.3349,20.9241,20.9241,1163369.0],["2011-10-04",20.8625,21.3281,20.6639,21.3144,1864800.0],["2011-10-05",21.02,21.3144,20.9515,21.3007,1247018.0],["2011-10-06",21.2664,21.8279,21.2117,21.8073,1327738.0],["2011-10-07",21.4924,21.732,21.4308,21.5198,2080406.0],["2011-10-10",21.4787,21.8073,21.4787,21.7594,967920.0],["2011-10-11",21.6772,21.8827,21.6019,21.821,927516.0],["2011-10-12",21.958,22.1155,21.8758,22.0127,1494682.0],["2011-10-13",22.1428,22.3825,22.0196,22.3756,1193916.0],["2011-10-14",23.074,23.0809,22.8207,22.9234,1207058.0],["2011-10-17",22.4783,22.6221,22.403,22.4236,1125984.0],["2011-10-18",22.3619,22.718,22.1565,22.5468,1250393.0],["2011-10-19",22.54,22.581,22.3072,22.3482,853901.0],["2011-10-20",22.4578,22.4852,22.2524,22.403,816694.0],["2011-10-21",22.7591,22.9439,22.7522,22.9439,815717.0],["2011-10-24",22.8412,23.0877,22.807,23.0192,807458.0],["2011-10-25",22.7385,22.8891,22.5947,22.7317,658274.0],["2011-10-26",23.0398,23.1014,22.6153,23.0535,1185746.0],["2011-10-27",23.2384,23.3547,23.074,23.2315,2753688.0],["2011-10-28",23.4095,23.4711,23.3,23.389,1750603.0],["2011-10-31",23.2726,23.3753,23.0329,23.0398,1654433.0],["2011-11-01",22.3893,22.718,22.3209,22.5537,2595890.0],["2011-11-02",22.7317,22.7591,22.5537,22.6564,1194715.0],["2011-11-03",22.5947,22.8481,22.3893,22.7796,1485979.0],["2011-11-04",22.7796,22.896,22.5673,22.7454,1782660.0],["2011-11-07",22.7522,23.0055,22.7522,22.9782,768564.0],["2011-11-08",23.1696,23.4598,23.1005,23.4598,739526.0],["2011-11-09",22.6098,22.6789,22.2022,22.2367,1305271.0],["2011-11-10",22.6099,22.6444,22.2782,22.4855,889332.0],["2011-11-11",23.0728,23.1834,22.9554,23.0175,717859.0],["2011-11-14",22.6237,22.755,22.5408,22.6582,655522.0],["2011-11-15",22.6168,22.7342,22.4855,22.6237,1416360.0],["2011-11-16",22.3818,22.6859,22.3542,22.4371,1015073.0],["2011-11-17",22.5062,22.6306,22.216,22.3058,848662.0],["2011-11-18",22.4855,22.4924,22.1676,22.2298,889598.0],["2011-11-21",21.9603,22.0225,21.8221,21.9672,727894.0],["2011-11-22",22.2021,22.4371,22.1952,22.3542,953002.0],["2011-11-23",21.7875,21.8221,21.5526,21.5733,982927.0],["2011-11-25",21.3729,21.6632,21.3453,21.518,919790.0],["2011-11-28",22.1331,22.216,22.0294,22.1192,619824.0],["2011-11-29",22.2851,22.6237,22.2298,22.5753,917748.0],["2011-11-30",23.1696,23.3492,23.0797,23.2387,878854.0],["2011-12-01",23.1419,23.2663,22.8586,22.9001,927782.0],["2011-12-02",22.7688,22.8517,22.5615,22.5684,872105.0],["2011-12-05",22.9415,22.9623,22.6444,22.7688,818558.0],["2011-12-06",22.907,23.0245,22.8379,22.9139,726562.0],["2011-12-07",22.8932,23.211,22.8102,23.1488,1049438.0],["2011-12-08",23.059,23.1488,22.8241,22.8517,865267.0],["2011-12-09",23.0106,23.1627,22.9899,23.1143,1049350.0],["2011-12-12",22.983,23.0106,22.7135,22.8033,1013918.0],["2011-12-13",22.8863,23.0452,22.4786,22.52,1412275.0],["2011-12-14",22.5753,22.6168,22.3404,22.3749,931334.0],["2011-12-15",22.5062,22.5338,22.3473,22.4233,765456.0],["2011-12-16",22.4302,22.4302,22.064,22.1261,998023.0],["2011-12-19",22.4578,22.5546,22.3887,22.4095,1063025.0],["2011-12-20",22.6168,22.7273,22.5753,22.6928,595493.0],["2011-12-21",22.6928,22.7895,22.596,22.7688,797424.0],["2011-12-22",22.831,22.8932,22.7411,22.8586,468686.0],["2011-12-23",22.9761,23.0521,22.8932,23.0383,337618.0],["2011-12-27",23.1281,23.1627,23.059,23.1005,446398.0],["2011-12-28",23.1488,23.1488,22.8448,22.8655,694327.0],["2011-12-29",23.0383,23.2387,22.9415,23.2041,758796.0],["2011-12-30",23.0936,23.2525,23.0728,23.1627,386813.0],["2012-01-03",23.4391,23.674,23.3976,23.5082,1035941.0],["2012-01-04",23.294,23.3354,23.1488,23.3147,705338.0],["2012-01-05",23.1005,23.2732,23.0728,23.2456,669374.0],["2012-01-06",22.8379,22.8448,22.4855,22.4993,825662.0],["2012-01-09",22.8724,22.8863,22.7135,22.831,757109.0],["2012-01-10",23.1627,23.1834,22.9623,23.0314,1002463.0],["2012-01-11",22.14,22.216,22.0087,22.1607,1281206.0],["2012-01-12",21.9603,22.216,21.9534,22.1952,902474.0],["2012-01-13",21.8083,21.8981,21.6701,21.7668,1189032.0],["2012-01-17",21.9879,22.0018,21.8152,21.8359,1281029.0],["2012-01-18",22.064,22.1123,21.9534,22.1123,712798.0],["2012-01-19",21.9327,21.9879,21.829,21.9465,1600442.0],["2012-01-20",21.9879,22.1469,21.9672,22.1331,758174.0],["2012-01-23",22.0985,22.2574,22.0847,22.2091,554112.0],["2012-01-24",22.0294,22.1469,21.9534,22.14,1068264.0],["2012-01-25",22.0709,22.4855,22.0501,22.4302,1939481.0],["2012-01-26",22.5477,22.6444,22.4095,22.4855,1891085.0],["2012-01-27",22.4924,22.5615,22.4164,22.5407,620446.0],["2012-01-30",22.4855,22.5131,22.3611,22.4993,748318.0],["2012-01-31",22.4509,22.4647,22.3196,22.3818,1023509.0],["2012-02-01",22.8448,22.9623,22.8033,22.8241,999622.0],["2012-02-02",21.9396,22.064,21.8705,22.0087,3181704.0],["2012-02-03",22.1469,22.3058,22.1123,22.2713,1420889.0],["2012-02-06",22.0156,22.216,21.9949,22.1538,900787.0],["2012-02-07",22.4371,22.5684,22.3542,22.5062,900432.0],["2012-02-08",22.3196,22.4302,22.2091,22.2574,908957.0],["2012-02-09",22.5408,22.5477,22.3749,22.5269,716350.0],["2012-02-10",22.3473,22.4509,22.3265,22.4095,1107425.0],["2012-02-13",22.7481,22.7688,22.6444,22.6582,709068.0],["2012-02-14",22.6237,22.672,22.5338,22.6444,804084.0],["2012-02-15",22.475,22.6074,22.4401,22.4819,796891.0],["2012-02-16",22.7957,22.9631,22.7051,22.9352,896525.0],["2012-02-17",22.8655,22.9701,22.7957,22.8376,499855.0],["2012-02-21",22.8864,23.0049,22.7748,22.8933,617071.0],["2012-02-22",22.8376,22.977,22.8236,22.8585,602508.0],["2012-02-23",22.8794,23.0747,22.7539,23.0607,668398.0],["2012-02-24",22.5517,22.8166,22.5307,22.7748,929736.0],["2012-02-27",22.5377,22.7818,22.5098,22.6772,625241.0],["2012-02-28",22.6284,22.7748,22.5238,22.733,617338.0],["2012-02-29",22.8236,22.8864,22.5795,22.6423,1192318.0],["2012-03-01",22.8376,23.0607,22.7957,23.0468,1984769.0],["2012-03-02",22.6632,22.712,22.461,22.5238,1379419.0],["2012-03-05",22.7469,22.7887,22.6702,22.7818,736596.0],["2012-03-06",22.3425,22.4192,22.2169,22.2518,891019.0],["2012-03-07",22.3146,22.5238,22.2797,22.5238,1045442.0],["2012-03-08",22.6423,22.8655,22.6284,22.7818,828326.0],["2012-03-09",22.726,22.7678,22.6423,22.733,490886.0],["2012-03-12",22.8585,23.0816,22.8376,23.0049,693173.0],["2012-03-13",23.1304,23.2281,23.0816,23.1862,605261.0],["2012-03-14",23.0328,23.0816,22.8864,22.977,921122.0],["2012-03-15",22.984,23.1235,22.9003,23.0468,897235.0],["2012-03-16",23.1862,23.2141,23.0398,23.1026,1442467.0],["2012-03-19",23.0607,23.2769,23.0537,23.2141,1494948.0],["2012-03-20",22.8306,22.9352,22.8097,22.8655,808968.0],["2012-03-21",22.9003,22.9561,22.7399,22.8236,564768.0],["2012-03-22",22.6353,22.8376,22.6214,22.7609,799022.0],["2012-03-23",22.7888,22.8166,22.6981,22.8166,586879.0],["2012-03-26",23.0607,23.1304,23.0119,23.1304,621334.0],["2012-03-27",23.1374,23.1583,23.0328,23.0398,434854.0],["2012-03-28",23.0398,23.0398,22.719,22.8097,702408.0],["2012-03-29",22.7609,22.8236,22.6493,22.8027,643356.0],["2012-03-30",23.3117,23.3117,23.0398,23.0468,1127316.0],["2012-04-02",23.1723,23.5558,23.1444,23.521,1122254.0],["2012-04-03",23.4373,23.4931,23.1792,23.249,837562.0],["2012-04-04",23.0607,23.1374,22.9212,22.9701,755866.0],["2012-04-05",22.5795,22.6841,22.5586,22.6423,1009922.0],["2012-04-09",22.5307,22.7678,22.4749,22.6772,811898.0],["2012-04-10",22.5517,22.5865,22.2588,22.3006,2233675.0],["2012-04-11",22.4122,22.4889,22.3494,22.3843,1224019.0],["2012-04-12",22.2797,22.5098,22.2518,22.4401,980174.0],["2012-04-13",22.3843,22.3982,22.2448,22.3076,1346741.0],["2012-04-16",22.6842,22.7539,22.5377,22.712,789166.0],["2012-04-17",22.9143,23.0537,22.8097,22.991,599755.0],["2012-04-18",22.9561,23.1583,22.9422,23.1095,973870.0],["2012-04-19",23.2629,23.3606,23.1793,23.2908,1186013.0],["2012-04-20",23.3675,23.5349,23.3396,23.5,1454988.0],["2012-04-23",23.3536,23.3745,23.1444,23.3396,1047130.0],["2012-04-24",23.3117,23.4652,23.2978,23.3885,638827.0],["2012-04-25",23.514,23.5558,23.4303,23.4931,834098.0],["2012-04-26",24.1904,24.2252,24.0788,24.2252,1633831.0],["2012-04-27",24.0928,24.1137,23.8836,23.9533,1852190.0],["2012-04-30",23.9045,23.9324,23.8208,23.9324,800443.0],["2012-05-01",23.9463,24.1067,23.9394,24.0091,1064712.0],["2012-05-02",24.0091,24.1485,23.9184,24.1137,748673.0],["2012-05-03",24.2043,24.2462,24.0718,24.1346,809590.0],["2012-05-04",23.9463,23.9812,23.7301,23.772,932400.0],["2012-05-07",23.779,24.037,23.7441,23.9882,802308.0],["2012-05-08",23.7859,23.8208,23.5349,23.7301,1345409.0],["2012-05-09",23.3993,23.7442,23.3219,23.6949,1270550.0],["2012-05-10",23.5823,23.709,23.519,23.5894,965966.0],["2012-05-11",23.6034,23.9202,23.5964,23.7653,979375.0],["2012-05-14",23.4908,23.6527,23.4345,23.5401,537684.0],["2012-05-15",23.4063,23.519,23.2867,23.3148,904339.0],["2012-05-16",23.0121,23.1177,22.8713,22.9417,1627970.0],["2012-05-17",22.7798,22.8643,22.6531,22.6601,1308202.0],["2012-05-18",22.632,22.6672,22.4912,22.5757,1378709.0],["2012-05-21",22.7165,22.7868,22.6179,22.7657,732689.0],["2012-05-22",22.4912,22.6742,22.463,22.5405,1115772.0],["2012-05-23",22.3786,22.4982,22.2237,22.4771,2458428.0],["2012-05-24",22.5616,22.5968,22.2307,22.3997,3681559.0],["2012-05-25",22.3363,22.5053,22.3152,22.4419,705694.0],["2012-05-29",22.4912,22.5123,22.3011,22.3786,622754.0],["2012-05-30",22.1533,22.2237,22.0547,22.104,1607014.0],["2012-05-31",22.2026,22.3011,22.0195,22.2307,1355976.0],["2012-06-01",21.9492,22.0688,21.7169,21.8506,1810277.0],["2012-06-04",21.9562,22.0336,21.8506,21.9562,738905.0],["2012-06-05",21.8928,21.9703,21.7943,21.9351,966144.0],["2012-06-06",22.0829,22.4912,22.0759,22.4842,1382261.0],["2012-06-07",22.5898,22.6038,22.3997,22.4138,1481628.0],["2012-06-08",22.2448,22.3856,22.2237,22.3574,901675.0],["2012-06-11",22.4349,22.449,22.2659,22.2659,1066666.0],["2012-06-12",22.5616,22.6461,22.3293,22.6179,879742.0],["2012-06-13",22.7235,22.9347,22.6461,22.815,1122610.0],["2012-06-14",22.9558,23.0966,22.9488,23.0192,803818.0],["2012-06-15",22.8713,23.0403,22.8502,23.0121,1360505.0],["2012-06-18",22.9276,23.1459,22.8924,23.1036,619025.0],["2012-06-19",22.8502,23.1459,22.8432,23.0684,1264068.0],["2012-06-20",22.7517,23.0051,22.7376,22.9277,1005127.0],["2012-06-21",23.0825,23.1388,22.8432,22.8572,1854055.0],["2012-06-22",23.0966,23.1036,22.9628,23.0051,903007.0],["2012-06-25",22.7587,22.7869,22.6601,22.7165,697169.0],["2012-06-26",22.9136,22.984,22.8009,22.9347,1745986.0],["2012-06-27",23.1247,23.167,22.998,23.1107,716172.0],["2012-06-28",22.8432,23.1036,22.7657,23.0896,913841.0],["2012-06-29",23.8709,23.9273,23.6668,23.7442,1305626.0],["2012-07-02",23.8357,23.9836,23.7724,23.9836,1210788.0],["2012-07-03",24.0328,24.2229,24.0117,24.2088,728870.0],["2012-07-05",23.7442,23.8428,23.6738,23.8005,1329158.0],["2012-07-06",23.7161,23.7513,23.6386,23.702,1136818.0],["2012-07-09",23.7372,23.7513,23.5049,23.5753,938616.0],["2012-07-10",23.6809,23.709,23.533,23.6034,865090.0],["2012-07-11",23.4767,23.4838,23.2163,23.3219,758352.0],["2012-07-12",23.0825,23.2022,22.991,23.1459,835253.0],["2012-07-13",23.2867,23.5542,23.2867,23.4838,690509.0],["2012-07-16",23.5894,23.6457,23.4626,23.5471,715018.0],["2012-07-17",23.6949,23.7794,23.5682,23.7161,970673.0],["2012-07-18",23.8217,24.0328,23.8076,23.9836,1181573.0],["2012-07-19",24.1244,24.2933,24.068,24.2159,1042601.0],["2012-07-20",24.0188,24.1314,23.9484,23.9906,868375.0],["2012-07-23",23.5893,23.702,23.4767,23.6668,860206.0],["2012-07-24",23.7653,23.7653,23.4767,23.5894,650638.0],["2012-07-25",23.4838,23.5471,23.3359,23.4486,1266466.0],["2012-07-26",25.1732,25.1944,24.8424,24.9198,1658784.0],["2012-07-27",24.8776,25.131,24.8565,25.0325,1433143.0],["2012-07-30",25.0536,25.2014,25.0395,25.1451,716527.0],["2012-07-31",25.3492,25.4337,25.2014,25.2084,831434.0],["2012-08-01",25.6308,25.6308,25.0606,25.2929,6652008.0],["2012-08-02",25.0676,25.2436,24.9198,25.0465,1476922.0],["2012-08-03",25.4689,25.7012,25.4548,25.6378,2787787.0],["2012-08-06",25.5534,25.5815,25.3211,25.3281,2611430.0],["2012-08-07",25.5463,25.5463,25.3,25.3492,3786965.0],["2012-08-08",25.203,25.3947,25.1817,25.3521,1761792.0],["2012-08-09",25.423,25.5153,25.3308,25.3592,1661182.0],["2012-08-10",25.2598,25.4514,25.2243,25.416,1028126.0],["2012-08-13",25.416,25.494,25.3947,25.4372,779930.0],["2012-08-14",25.4372,25.4585,25.3592,25.3876,525430.0],["2012-08-15",25.2882,25.4088,25.2811,25.3663,535819.0],["2012-08-16",25.2669,25.416,25.2456,25.416,611122.0],["2012-08-17",25.3166,25.3521,25.1817,25.2598,887112.0],["2012-08-20",25.3805,25.4017,25.2598,25.3521,782062.0],["2012-08-21",25.6573,25.6857,25.3734,25.4018,1199777.0],["2012-08-22",25.2882,25.3521,25.1675,25.3095,901054.0],["2012-08-23",25.3024,25.3805,25.2456,25.2811,756754.0],["2012-08-24",25.3166,25.6218,25.3024,25.423,915883.0],["2012-08-27",25.6076,25.6218,25.4514,25.4869,790054.0],["2012-08-28",25.5153,25.6076,25.4514,25.5366,1184414.0],["2012-08-29",25.5437,25.565,25.4372,25.4372,640692.0],["2012-08-30",25.6289,25.636,25.3805,25.3805,710578.0],["2012-08-31",25.6927,25.7282,25.3592,25.4656,1383149.0],["2012-09-04",25.5863,25.6076,25.4514,25.5366,775313.0],["2012-09-05",25.7424,25.7424,25.5224,25.5579,902652.0],["2012-09-06",25.7637,26.1328,25.7637,26.1044,1217803.0],["2012-09-07",25.8631,25.9766,25.7921,25.8205,1504982.0],["2012-09-10",25.3805,25.5366,25.3805,25.4301,1055566.0],["2012-09-11",25.5792,25.7566,25.5224,25.6715,951670.0],["2012-09-12",25.7424,25.7424,25.5011,25.565,991097.0],["2012-09-13",25.565,25.927,25.5011,25.8915,952291.0],["2012-09-14",25.714,26.005,25.714,25.9412,1289998.0],["2012-09-17",26.1683,26.2321,26.0334,26.0831,876190.0],["2012-09-18",26.3244,26.4025,26.2534,26.3244,885425.0],["2012-09-19",26.4451,26.5373,26.3528,26.4664,769452.0],["2012-09-20",26.3315,26.4593,26.3102,26.3954,692374.0],["2012-09-21",26.4522,26.4522,26.3386,26.3599,577378.0],["2012-09-24",26.3031,26.3528,26.2392,26.3031,893506.0],["2012-09-25",26.3244,26.4735,26.1825,26.1825,593095.0],["2012-09-26",26.0902,26.1186,25.9979,26.0618,853102.0],["2012-09-27",26.076,26.2889,26.0405,26.1967,536974.0],["2012-09-28",26.1825,26.2109,25.7637,25.9199,902652.0],["2012-10-01",26.0973,26.1825,25.9766,26.0334,809323.0],["2012-10-02",26.0192,26.1186,25.9767,26.0476,921389.0],["2012-10-03",26.0831,26.1825,26.0547,26.0973,514596.0],["2012-10-04",26.296,26.4025,26.2393,26.3954,1358995.0],["2012-10-05",26.5799,26.6793,26.5231,26.5941,666444.0],["2012-10-08",26.438,26.6509,26.4238,26.6154,2285268.0],["2012-10-09",26.4096,26.4309,26.1541,26.1541,1498766.0],["2012-10-10",26.147,26.3173,26.076,26.1115,979908.0],["2012-10-11",26.2605,26.3173,26.1754,26.2109,859762.0],["2012-10-12",26.4167,26.4735,26.2889,26.3315,776112.0],["2012-10-15",26.6438,26.6509,26.4735,26.5231,942878.0],["2012-10-16",26.8425,26.9064,26.7219,26.7999,960017.0],["2012-10-17",26.8141,26.9987,26.7715,26.9774,1259539.0],["2012-10-18",26.5516,26.7077,26.5303,26.6722,1770406.0],["2012-10-19",26.6012,26.6296,26.3386,26.367,858696.0],["2012-10-22",26.5303,26.5515,26.0263,26.1967,1673614.0],["2012-10-23",25.7211,25.7566,25.5224,25.6289,1925717.0],["2012-10-24",25.856,25.8631,25.5579,25.6289,1327471.0],["2012-10-25",26.658,26.6793,26.1967,26.2818,2040091.0],["2012-10-26",26.3741,26.4096,26.1612,26.2889,1512086.0],["2012-10-31",26.6154,26.6509,26.3812,26.4664,1427460.0],["2012-11-01",26.5799,26.6225,26.4806,26.5444,1127494.0],["2012-11-02",26.5231,26.6367,26.4451,26.4806,767854.0],["2012-11-05",26.4877,26.516,26.4096,26.4664,617426.0],["2012-11-06",26.6793,26.7645,26.6012,26.7077,755866.0],["2012-11-07",26.5831,26.5831,26.3183,26.4829,660317.0],["2012-11-08",26.4328,26.533,26.304,26.304,1175179.0],["2012-11-09",26.2324,26.3899,26.2109,26.2754,1092950.0],["2012-11-12",26.3398,26.4257,26.3326,26.3541,866066.0],["2012-11-13",26.2897,26.7406,26.2754,26.5617,1218425.0],["2012-11-14",26.576,26.6046,26.3398,26.3827,605971.0],["2012-11-15",26.1895,26.3326,26.0893,26.1823,663958.0],["2012-11-16",26.1107,26.1608,25.8602,26.1322,1254833.0],["2012-11-19",26.4042,26.6332,26.3899,26.5975,647086.0],["2012-11-20",26.6619,26.8193,26.6046,26.7549,837206.0],["2012-11-21",26.6332,26.7191,26.6261,26.7048,498967.0],["2012-11-23",27.1271,27.2416,27.0985,27.213,964102.0],["2012-11-26",27.2846,27.3132,27.2202,27.2917,826195.0],["2012-11-27",27.4922,27.5566,27.2917,27.2989,886490.0],["2012-11-28",27.4635,27.5995,27.3562,27.5279,1329336.0],["2012-11-29",27.7856,27.9359,27.6353,27.7641,781085.0],["2012-11-30",27.7713,27.85,27.4277,27.4492,5428788.0],["2012-12-03",27.7355,27.7427,27.4063,27.4707,2483825.0],["2012-12-04",27.7785,27.7785,27.6067,27.6568,1605859.0],["2012-12-05",27.6281,27.7641,27.5709,27.6926,823354.0],["2012-12-06",27.6138,27.6353,27.4134,27.485,547985.0],["2012-12-07",27.6353,27.714,27.578,27.7069,864646.0],["2012-12-10",27.7212,27.7713,27.6281,27.6496,495238.0],["2012-12-11",27.7999,27.8715,27.714,27.7785,647974.0],["2012-12-12",27.9145,28.1005,27.8643,27.9717,971294.0],["2012-12-13",27.9645,28.0075,27.7856,27.8285,515839.0],["2012-12-14",27.9288,28.0504,27.8715,27.9789,954334.0],["2012-12-17",27.9431,28.0433,27.9359,28.0146,603396.0],["2012-12-18",28.1506,28.2151,28.0504,28.1506,711288.0],["2012-12-19",28.3081,28.3081,28.0433,28.0648,1065422.0],["2012-12-20",28.2365,28.2365,28.1005,28.1793,806126.0],["2012-12-21",27.8715,27.9789,27.7355,27.8071,763946.0],["2012-12-24",27.8286,27.9073,27.6281,27.7283,287890.0],["2012-12-26",27.7284,27.8071,27.5995,27.6496,573115.0],["2012-12-27",27.7498,27.8286,27.5136,27.6353,1139126.0],["2012-12-28",27.5065,27.5494,27.4134,27.4134,510600.0],["2012-12-31",27.3776,27.714,27.3776,27.714,529870.0],["2013-01-02",27.9717,28.0147,27.7785,27.9216,687934.0],["2013-01-03",27.6353,27.7999,27.6067,27.6926,596114.0],["2013-01-04",27.5136,27.8643,27.5136,27.8429,697524.0],["2013-01-07",27.6067,27.714,27.5709,27.714,654012.0],["2013-01-08",27.621,27.757,27.5923,27.7355,619380.0],["2013-01-09",27.4492,27.5208,27.4277,27.4707,1209811.0],["2013-01-10",27.3562,27.7355,27.349,27.7212,1424618.0],["2013-01-11",27.5423,27.6854,27.4993,27.6353,1437672.0],["2013-01-14",27.3919,27.5423,27.3633,27.5279,1273392.0],["2013-01-15",27.5709,27.7999,27.5637,27.7785,629947.0],["2013-01-16",27.8429,27.9574,27.7999,27.893,1209278.0],["2013-01-17",27.7283,27.8285,27.6711,27.7713,907980.0],["2013-01-18",27.6854,27.7355,27.5852,27.6926,961615.0],["2013-01-22",27.893,27.9431,27.7212,27.9288,1335108.0],["2013-01-23",28.6875,28.7376,28.53,28.666,1271616.0],["2013-01-24",28.4942,28.6016,28.4226,28.4942,866422.0],["2013-01-25",28.6731,28.7519,28.5586,28.7447,1271527.0],["2013-01-28",28.7662,28.7877,28.6302,28.7161,635986.0],["2013-01-29",28.6445,28.895,28.6302,28.8807,775579.0],["2013-01-30",28.8306,29.0167,28.8235,28.9952,712265.0],["2013-01-31",28.9666,29.1742,28.9451,29.1241,793250.0],["2013-02-01",29.3388,29.3889,29.2314,29.3102,589987.0],["2013-02-04",28.9595,29.0668,28.759,28.7662,1038338.0],["2013-02-05",29.0095,29.1384,28.9308,29.074,745298.0],["2013-02-06",28.7161,28.7955,28.6945,28.7955,589454.0],["2013-02-07",28.6151,28.7594,28.4419,28.5502,990031.0],["2013-02-08",28.6006,28.7449,28.579,28.6079,724519.0],["2013-02-11",28.6367,28.6367,28.4419,28.5141,622932.0],["2013-02-12",28.5574,28.7377,28.5502,28.6872,559174.0],["2013-02-13",28.6728,28.7161,28.5141,28.5502,608724.0],["2013-02-14",28.947,28.9831,28.8965,28.9614,665290.0],["2013-02-15",28.8388,28.8676,28.6439,28.7089,839426.0],["2013-02-19",28.9614,29.1562,28.9398,29.1418,721056.0],["2013-02-20",29.3149,29.3582,29.1201,29.149,762614.0],["2013-02-21",28.7666,28.8532,28.7089,28.7955,782239.0],["2013-02-22",28.9326,29.048,28.8243,29.0264,498701.0],["2013-02-25",28.7594,28.9325,28.3265,28.3337,1765699.0],["2013-02-26",28.3193,28.478,28.1028,28.1894,2807501.0],["2013-02-27",28.2183,28.7161,28.1966,28.68,809678.0],["2013-02-28",28.6439,28.882,28.579,28.7522,1205638.0],["2013-03-01",28.6728,28.8965,28.5646,28.8965,924142.0],["2013-03-04",28.846,29.1274,28.8315,29.0913,608102.0],["2013-03-05",29.3438,29.4232,29.2356,29.2716,658985.0],["2013-03-06",29.2356,29.2789,29.0841,29.1346,622754.0],["2013-03-07",29.5603,29.6036,29.3727,29.416,538039.0],["2013-03-08",29.4881,29.5458,29.3727,29.5025,508291.0],["2013-03-11",29.4087,29.5603,29.3943,29.5458,592207.0],["2013-03-12",29.5098,29.5675,29.4593,29.5098,602686.0],["2013-03-13",29.452,29.5458,29.4087,29.5386,487956.0],["2013-03-14",29.4376,29.8344,29.4232,29.8344,861449.0],["2013-03-15",29.8849,29.9138,29.7118,29.7262,628438.0],["2013-03-18",29.5747,29.8489,29.5458,29.7551,779930.0],["2013-03-19",29.9354,30.1014,29.82,29.9643,889598.0],["2013-03-20",30.188,30.2529,30.0292,30.1086,958951.0],["2013-03-21",29.8633,29.9787,29.7695,29.8777,737040.0],["2013-03-22",30.1591,30.4838,30.123,30.3251,641846.0],["2013-03-25",30.3034,30.4189,30.1303,30.2168,654811.0],["2013-03-26",30.2024,30.2529,30.0509,30.1519,1300476.0],["2013-03-27",29.7695,30.0148,29.719,29.9787,942434.0],["2013-03-28",30.4766,30.6786,30.3323,30.4766,807458.0],["2013-04-01",30.4838,30.4838,30.3612,30.4477,393384.0],["2013-04-02",30.5559,30.8951,30.5271,30.7435,786058.0],["2013-04-03",30.9167,30.9744,30.6858,30.7003,578177.0],["2013-04-04",30.289,30.491,30.2168,30.3539,1003174.0],["2013-04-05",29.8849,30.2746,29.8705,30.2457,726473.0],["2013-04-08",30.4044,30.4117,30.188,30.2962,563702.0],["2013-04-09",30.1519,30.2601,30.0076,30.188,917038.0],["2013-04-10",30.4044,30.7363,30.3756,30.693,884714.0],["2013-04-11",30.8951,31.0394,30.8518,31.0033,576401.0],["2013-04-12",30.9095,31.0249,30.8734,31.0249,430147.0],["2013-04-15",30.8951,30.9961,30.693,30.693,803818.0],["2013-04-16",30.8518,30.8806,30.6425,30.859,505361.0],["2013-04-17",30.7075,30.7075,30.2818,30.3756,1214518.0],["2013-04-18",30.4766,30.5704,30.2962,30.4477,753912.0],["2013-04-19",30.4766,30.6425,30.4333,30.6425,706582.0],["2013-04-22",30.491,30.6137,30.3395,30.5415,654634.0],["2013-04-23",30.9167,31.1981,30.9023,31.1548,724608.0],["2013-04-24",31.3785,31.3857,31.162,31.1764,801598.0],["2013-04-25",30.9023,30.9528,30.6209,30.6425,786058.0],["2013-04-26",30.8013,30.9456,30.758,30.794,658363.0],["2013-04-29",31.0971,31.3857,31.0754,31.3063,1041002.0],["2013-04-30",31.1332,31.2919,31.0682,31.2558,792007.0],["2013-05-01",31.4145,31.4795,31.1764,31.2053,801953.0],["2013-05-02",31.0466,31.2414,31.0321,31.1332,703918.0],["2013-05-03",31.3496,31.4723,31.2775,31.3424,837917.0],["2013-05-06",31.429,31.4578,31.1548,31.1981,456077.0],["2013-05-07",31.1692,31.2847,31.0899,31.2486,799022.0],["2013-05-08",31.3643,31.4879,31.2333,31.3279,762082.0],["2013-05-09",31.0733,31.1388,30.8478,30.906,671861.0],["2013-05-10",30.9787,30.986,30.8478,30.9424,563081.0],["2013-05-13",31.0588,31.1315,30.9787,31.0006,743256.0],["2013-05-14",31.2115,31.3279,31.146,31.3279,577378.0],["2013-05-15",31.5243,31.6843,31.5024,31.6697,499500.0],["2013-05-16",31.5606,31.6625,31.437,31.4588,511488.0],["2013-05-17",31.2842,31.4515,31.2842,31.437,484937.0],["2013-05-20",31.4515,31.5752,31.3934,31.4734,660672.0],["2013-05-21",31.4006,31.6188,31.2479,31.4661,705960.0],["2013-05-22",31.4297,31.6988,31.2697,31.3206,848928.0],["2013-05-23",31.3352,31.5752,31.1824,31.4879,656854.0],["2013-05-24",31.3643,31.5243,31.2479,31.4443,671150.0],["2013-05-28",31.8225,31.9171,31.4152,31.4879,576046.0],["2013-05-29",31.1315,31.2915,31.0369,31.2333,2180750.0],["2013-05-30",31.1169,31.2333,31.0733,31.1388,670262.0],["2013-05-31",30.6369,30.826,30.5569,30.5569,1879541.0],["2013-06-03",30.746,30.8696,30.5205,30.746,1353845.0],["2013-06-04",30.8915,30.9133,30.5787,30.6951,859762.0],["2013-06-05",30.4623,30.4623,30.1204,30.1277,611033.0],["2013-06-06",30.1932,30.3096,29.9968,30.2514,766522.0],["2013-06-07",29.9895,30.5132,29.9677,30.426,666977.0],["2013-06-10",30.1932,30.3387,30.1132,30.2877,778066.0],["2013-06-11",29.684,30.1641,29.6476,30.0768,1020578.0],["2013-06-12",30.3168,30.3241,30.1277,30.1568,718214.0],["2013-06-13",29.8513,30.2296,29.8077,30.1714,825218.0],["2013-06-14",29.844,30.0695,29.844,29.9822,733932.0],["2013-06-17",30.3896,30.506,30.1714,30.3168,586346.0],["2013-06-18",30.1423,30.3532,30.0841,30.3096,676834.0],["2013-06-19",30.4478,30.586,29.9822,29.9822,820867.0],["2013-06-20",29.1894,29.3058,28.7384,28.7603,1150670.0],["2013-06-21",29.1312,29.153,28.5493,28.7675,788544.0],["2013-06-24",28.0765,28.5348,28.0693,28.3675,898656.0],["2013-06-25",28.4402,28.5493,28.2075,28.4984,573914.0],["2013-06-26",28.7894,29.0294,28.7748,28.9421,650016.0],["2013-06-27",29.0585,29.4294,29.0585,29.2985,899544.0],["2013-06-28",29.5531,29.5676,29.364,29.4222,791918.0],["2013-07-01",29.5095,29.6622,29.4658,29.5604,658718.0],["2013-07-02",29.4149,29.6695,29.4076,29.5167,530047.0],["2013-07-03",29.2767,29.4876,29.204,29.4731,356354.0],["2013-07-05",29.7568,29.7568,29.4222,29.7058,932134.0],["2013-07-08",29.9313,29.9604,29.7567,29.8149,669907.0],["2013-07-09",29.9604,29.9677,29.7713,29.9095,454478.0],["2013-07-10",29.8368,30.1204,29.8295,30.0332,900077.0],["2013-07-11",30.6878,30.9569,30.4332,30.9206,736862.0],["2013-07-12",30.7242,30.8696,30.7169,30.8114,415406.0],["2013-07-15",30.9351,31.0442,30.8915,31.0369,278388.0],["2013-07-16",30.8551,30.9133,30.7023,30.8842,558108.0],["2013-07-17",30.7605,30.7824,30.4041,30.506,1008413.0],["2013-07-18",30.6223,30.7533,30.5278,30.5423,665911.0],["2013-07-19",30.3314,30.666,30.295,30.6223,839693.0],["2013-07-22",30.6805,30.7314,30.4914,30.5205,854434.0],["2013-07-23",30.5714,30.5932,30.3096,30.3314,789698.0],["2013-07-24",30.5423,30.5423,30.1714,30.2514,737750.0],["2013-07-25",29.7713,29.9968,29.7568,29.9895,836141.0],["2013-07-26",29.4804,29.5531,29.2258,29.5094,1682760.0],["2013-07-29",29.3494,29.5895,29.3494,29.5167,1190630.0],["2013-07-30",29.6404,29.6695,29.4585,29.4949,2175334.0],["2013-07-31",29.4222,29.7131,29.364,29.5531,2357285.0],["2013-08-01",29.895,29.9532,29.7859,29.9095,2551046.0],["2013-08-02",29.9531,30.1204,29.8295,30.0986,668309.0],["2013-08-05",30.0841,30.1932,29.9604,30.1641,640248.0],["2013-08-06",29.8659,30.0041,29.8368,29.9095,726206.0],["2013-08-07",29.4062,29.5162,29.2815,29.3989,1598489.0],["2013-08-08",29.4062,29.5309,29.2962,29.4502,762259.0],["2013-08-09",29.5823,29.7144,29.5163,29.575,495682.0],["2013-08-12",29.4209,29.5089,29.3915,29.4869,601798.0],["2013-08-13",29.6703,29.7657,29.5676,29.7217,761726.0],["2013-08-14",29.795,29.8684,29.6336,29.6556,606326.0],["2013-08-15",29.2521,29.4869,29.1054,29.4502,748939.0],["2013-08-16",29.5603,29.5603,29.3989,29.4576,716172.0],["2013-08-19",29.4942,29.5383,29.3475,29.3548,716527.0],["2013-08-20",29.1347,29.3622,29.1054,29.2448,681451.0],["2013-08-21",29.054,29.0834,28.7899,28.8413,779398.0],["2013-08-22",28.8853,28.9807,28.8413,28.9293,630302.0],["2013-08-23",29.0394,29.2521,29.01,29.1641,626573.0],["2013-08-26",29.1861,29.2375,29.0394,29.0834,632878.0],["2013-08-27",28.7165,28.8706,28.5991,28.6212,920590.0],["2013-08-28",28.247,28.4157,28.2396,28.357,1773514.0],["2013-08-29",27.9975,28.203,27.9902,28.1516,832322.0],["2013-08-30",28.0269,28.0856,27.9021,28.0122,704095.0],["2013-09-03",28.247,28.3644,28.0342,28.0856,678166.0],["2013-09-04",27.7627,28.0122,27.7334,27.9755,824330.0],["2013-09-05",27.8361,27.9902,27.8141,27.9241,704983.0],["2013-09-06",28.1296,28.2983,27.9535,28.0929,647441.0],["2013-09-09",28.0782,28.247,28.0342,28.2396,791652.0],["2013-09-10",28.7092,28.7239,28.6358,28.6872,1731156.0],["2013-09-11",28.5404,28.6211,28.4964,28.5918,2145941.0],["2013-09-12",28.6285,28.6285,28.4818,28.4818,1324274.0],["2013-09-13",28.6872,28.8486,28.5918,28.8266,898567.0],["2013-09-16",29.1054,29.1641,28.9953,29.1201,1053079.0],["2013-09-17",29.2154,29.3915,29.2081,29.3255,643534.0],["2013-09-18",29.3255,29.9638,29.2154,29.9565,1112664.0],["2013-09-19",30.7195,30.7195,30.3527,30.426,1015872.0],["2013-09-20",30.4554,30.4774,30.3013,30.316,689798.0],["2013-09-23",30.3233,30.3233,30.0665,30.1692,877255.0],["2013-09-24",29.619,29.773,29.6043,29.6336,1413430.0],["2013-09-25",29.4429,29.5676,29.3768,29.3989,1201286.0],["2013-09-26",29.5896,29.6556,29.4209,29.5676,868730.0],["2013-09-27",29.0981,29.1714,28.9807,29.0981,950338.0],["2013-09-30",28.9073,29.0394,28.2176,28.3057,1574424.0],["2013-10-01",27.9829,28.1296,27.9242,28.1223,1744298.0],["2013-10-02",27.682,27.8434,27.6087,27.8434,1726716.0],["2013-10-03",28.0122,28.2103,27.9975,28.1296,2067974.0],["2013-10-04",27.9241,28.0268,27.8948,27.9755,1257230.0],["2013-10-07",27.8728,28.1296,27.8655,27.9975,666178.0],["2013-10-08",27.8288,27.9021,27.7407,27.7701,1537039.0],["2013-10-09",27.4913,27.7114,27.4546,27.638,1263002.0],["2013-10-10",27.4399,27.8288,27.4399,27.8288,1446552.0],["2013-10-11",27.8801,28.0562,27.8581,28.0342,1038338.0],["2013-10-14",28.0782,28.1956,28.0195,28.1663,1063824.0],["2013-10-15",28.247,28.3277,28.1736,28.203,1182816.0],["2013-10-16",28.1149,28.269,28.0415,28.2543,1749005.0],["2013-10-17",28.9073,29.2521,28.8853,29.2228,978398.0],["2013-10-18",29.3842,29.4135,29.2668,29.3255,935330.0],["2013-10-21",29.2228,29.3328,29.1494,29.2888,767942.0],["2013-10-22",29.6043,29.8244,29.5676,29.7143,1007258.0],["2013-10-23",29.7364,29.7657,29.5603,29.641,1368586.0],["2013-10-24",29.8904,29.9124,29.729,29.8537,2037871.0],["2013-10-25",29.4942,29.6557,29.4355,29.6116,2546162.0],["2013-10-28",29.663,30.0665,29.663,30.0225,1453478.0],["2013-10-29",30.0078,30.1472,29.9858,30.1252,1405438.0],["2013-10-30",29.9932,30.0078,29.6557,29.7437,2298943.0],["2013-10-31",29.8097,29.9198,29.6703,29.7804,1866842.0],["2013-11-01",29.3842,29.4722,29.2888,29.4502,1302518.0],["2013-11-04",29.707,29.8464,29.6263,29.8391,767410.0],["2013-11-05",29.7217,29.9565,29.6556,29.9124,1074835.0],["2013-11-06",29.6889,29.8221,29.5704,29.6518,2252945.0],["2013-11-07",29.6296,29.6592,29.3039,29.3779,2512330.0],["2013-11-08",29.3335,29.3853,29.2298,29.3557,1319124.0],["2013-11-11",29.4223,29.5038,29.3853,29.4667,960638.0],["2013-11-12",29.4964,29.5186,29.3261,29.4371,970584.0],["2013-11-13",29.1706,29.5038,29.1706,29.4815,976356.0],["2013-11-14",29.4741,29.526,29.3927,29.5038,1551336.0],["2013-11-15",29.4816,29.6074,29.4371,29.6,1022798.0],["2013-11-18",29.8739,29.8739,29.7037,29.7333,633766.0],["2013-11-19",29.8073,29.874,29.7481,29.7777,842978.0],["2013-11-20",30.1257,30.1257,29.674,29.7851,830280.0],["2013-11-21",29.6666,29.7481,29.6148,29.7481,803640.0],["2013-11-22",29.6074,29.7037,29.5778,29.674,671506.0],["2013-11-25",29.9924,30.0738,29.9258,29.9332,597979.0],["2013-11-26",29.7555,29.8221,29.6222,29.6888,874502.0],["2013-11-27",29.8369,30.0961,29.7111,29.7777,738816.0],["2013-11-29",30.0368,30.1034,29.9628,29.985,429437.0],["2013-12-02",29.6,29.7407,29.4889,29.6222,1378620.0],["2013-12-03",29.4075,29.6296,29.4075,29.5778,1015428.0],["2013-12-04",29.3853,29.5334,29.2594,29.4889,846530.0],["2013-12-05",29.5704,29.6592,29.4371,29.5112,798845.0],["2013-12-06",29.8295,30.1035,29.8221,30.1035,605527.0],["2013-12-09",30.0072,30.2071,29.985,30.1775,676034.0],["2013-12-10",30.1109,30.1257,29.9184,29.9776,827794.0],["2013-12-11",29.6666,29.7407,29.4667,29.5112,1059295.0],["2013-12-12",29.104,29.1854,28.9485,29.0225,943500.0],["2013-12-13",28.9411,29.0077,28.8522,28.9707,793162.0],["2013-12-16",29.1188,29.2668,29.1114,29.1632,792274.0],["2013-12-17",28.9485,29.0669,28.8522,28.9411,1223930.0],["2013-12-18",28.9189,29.2668,28.719,29.2668,1541746.0],["2013-12-19",29.1558,29.3557,29.104,29.3335,1241335.0],["2013-12-20",29.3853,29.5556,29.3853,29.5482,1608257.0],["2013-12-23",29.5778,29.674,29.5112,29.563,1246130.0],["2013-12-24",29.7555,29.8073,29.7185,29.7999,314441.0],["2013-12-26",29.8073,29.9554,29.7777,29.9258,474370.0],["2013-12-27",30.444,30.4514,30.2145,30.3182,701076.0],["2013-12-30",30.333,30.4514,30.2663,30.3848,536618.0],["2013-12-31",30.5181,30.5255,30.3848,30.5033,569918.0],["2014-01-02",29.8887,29.9184,29.7333,29.8443,1110355.0],["2014-01-03",29.8591,29.9406,29.7481,29.8073,772027.0],["2014-01-06",29.7407,29.8517,29.6889,29.7259,862159.0],["2014-01-07",29.7851,29.911,29.7777,29.8369,1080785.0],["2014-01-08",29.5112,29.526,29.4075,29.4889,1487311.0],["2014-01-09",28.9855,29.2742,28.9633,29.2446,2181194.0],["2014-01-10",29.215,29.4741,29.215,29.4223,2028192.0],["2014-01-13",28.9633,29.3261,28.9559,29.2076,1888154.0],["2014-01-14",29.6074,29.6296,29.4371,29.5852,2209788.0],["2014-01-15",29.1632,29.3261,29.0299,29.1854,2112197.0],["2014-01-16",29.5334,29.6962,29.4519,29.6888,1239204.0],["2014-01-17",29.5926,29.7185,29.4519,29.4889,1590053.0],["2014-01-21",30.6661,30.6661,30.2589,30.4514,1622642.0],["2014-01-22",30.7994,30.9252,30.7846,30.8808,1143833.0],["2014-01-23",30.7994,30.866,30.6958,30.7994,937728.0],["2014-01-24",30.5255,30.5255,29.9998,29.9998,1272504.0],["2014-01-27",30.1035,30.1257,29.8295,29.8813,1432610.0],["2014-01-28",29.8147,29.8813,29.6963,29.7999,1087090.0],["2014-01-29",29.3261,29.4297,29.2002,29.2668,1201286.0],["2014-01-30",29.0892,29.1632,28.8818,28.9855,1776000.0],["2014-01-31",28.4302,28.7338,28.3562,28.5857,1825462.0],["2014-02-03",28.6005,28.6449,28.1341,28.1415,2032810.0],["2014-02-04",28.3118,28.334,28.1711,28.2747,1226506.0],["2014-02-05",28.1364,28.3756,28.129,28.2934,1042778.0],["2014-02-06",28.5401,28.8765,28.4953,28.8391,1254922.0],["2014-02-07",29.0335,29.2652,28.9737,29.2353,1214784.0],["2014-02-10",29.168,29.3773,29.1531,29.3474,894926.0],["2014-02-11",29.3549,29.6988,29.2951,29.6464,1095970.0],["2014-02-12",29.467,29.5194,29.3549,29.3923,1085580.0],["2014-02-13",29.3325,29.5866,29.325,29.5567,804972.0],["2014-02-14",29.3998,29.5792,29.3923,29.5717,1099166.0],["2014-02-18",30.1473,30.2893,29.9903,30.2071,1136285.0],["2014-02-19",30.1996,30.4014,30.1772,30.222,780286.0],["2014-02-20",30.2818,30.5285,30.1996,30.4538,848573.0],["2014-02-21",30.4313,30.6033,30.3192,30.3416,970673.0],["2014-02-24",30.5136,30.8649,30.4762,30.7004,1125718.0],["2014-02-25",30.8499,30.9695,30.7004,30.9023,3014760.0],["2014-02-26",30.6855,30.7378,30.4313,30.4836,1094726.0],["2014-02-27",30.3939,30.6705,30.379,30.6406,905494.0],["2014-02-28",30.6705,30.7901,30.5285,30.6705,1447706.0],["2014-03-03",30.1772,30.2968,30.0052,30.08,1147562.0],["2014-03-04",30.693,30.8649,30.6481,30.835,813941.0],["2014-03-05",30.5659,30.7303,30.5434,30.6107,576490.0],["2014-03-06",30.5135,30.6406,30.4911,30.5434,896880.0],["2014-03-07",30.5509,30.6032,30.379,30.5733,883382.0],["2014-03-10",30.3491,30.394,29.8258,30.0127,4397110.0],["2014-03-11",29.8034,29.8632,29.6091,29.6689,2363590.0],["2014-03-12",29.3848,29.6614,29.3848,29.6165,1549915.0],["2014-03-13",29.6464,29.6763,29.2577,29.3325,1621754.0],["2014-03-14",29.4446,29.5941,29.3474,29.5119,1676366.0],["2014-03-17",29.4371,29.639,29.4371,29.5418,1067731.0],["2014-03-18",29.4745,29.7586,29.4745,29.6763,887112.0],["2014-03-19",29.7212,29.8184,29.3474,29.482,1027327.0],["2014-03-20",29.2204,29.4596,29.1905,29.3549,812520.0],["2014-03-21",29.6838,29.9155,29.5866,29.6614,1409078.0],["2014-03-24",29.923,30.08,29.7361,30.0127,1081939.0],["2014-03-25",30.2968,30.7004,30.2519,30.6107,1479319.0],["2014-03-26",30.8425,30.9023,30.6481,30.693,713508.0],["2014-03-27",30.8873,31.2013,30.82,31.0966,2544919.0],["2014-03-28",31.4928,31.8815,31.4778,31.8591,1617936.0],["2014-03-31",32.0086,32.0235,31.8964,31.9787,1083893.0],["2014-04-01",31.6423,31.9039,31.6199,31.8516,857275.0],["2014-04-02",31.8591,31.9039,31.7171,31.7544,462382.0],["2014-04-03",31.5376,31.6647,31.4778,31.6273,948029.0],["2014-04-04",31.5601,31.6423,31.3732,31.3956,1431811.0],["2014-04-07",31.5825,31.6797,31.5302,31.5451,1003795.0],["2014-04-08",32.3749,32.7411,32.3674,32.6514,1758684.0],["2014-04-09",32.9355,32.9803,32.7262,32.9504,918547.0],["2014-04-10",32.9355,33.07,32.629,32.629,829481.0],["2014-04-11",32.9803,33.0925,32.8757,32.9205,1792872.0],["2014-04-14",33.4812,33.4812,33.2644,33.4064,1215672.0],["2014-04-15",33.0551,33.0775,32.8383,33.0102,1409611.0],["2014-04-16",33.1298,33.1448,32.943,33.1298,967565.0],["2014-04-17",32.6066,33.0252,32.5842,33.0177,1065334.0],["2014-04-21",33.0551,33.1224,32.9878,33.0476,590254.0],["2014-04-22",33.0327,33.0626,32.8757,32.928,846086.0],["2014-04-23",32.9953,33.1149,32.9579,33.0327,525163.0],["2014-04-24",32.4272,32.6664,32.2702,32.5991,994826.0],["2014-04-25",32.6589,32.7935,32.5318,32.7636,906737.0],["2014-04-28",32.9131,33.1298,32.8383,33.0999,1418491.0],["2014-04-29",33.1747,33.4662,33.1299,33.384,3793270.0],["2014-04-30",33.4662,33.5111,33.369,33.4438,1712952.0],["2014-05-01",33.2569,33.3392,33.1598,33.2794,1037362.0],["2014-05-02",32.8533,33.0551,32.8383,32.943,813142.0],["2014-05-05",32.8757,33.0701,32.8234,32.9953,581818.0],["2014-05-06",33.0177,33.1597,32.9355,32.9878,752136.0],["2014-05-07",33.1492,33.3378,33.1266,33.2925,776467.0],["2014-05-08",33.3831,33.5037,33.3453,33.3831,641935.0],["2014-05-09",33.5942,33.6244,33.4283,33.4886,1234498.0],["2014-05-12",33.6998,33.7602,33.6395,33.7074,1169851.0],["2014-05-13",33.6998,33.7602,33.5942,33.6998,580752.0],["2014-05-14",33.6697,33.7753,33.6169,33.6395,1354111.0],["2014-05-15",34.0996,34.1147,33.8582,33.9261,2085290.0],["2014-05-16",34.2882,34.356,34.1976,34.3334,1064179.0],["2014-05-19",34.6502,34.6577,34.4616,34.5823,1095614.0],["2014-05-20",34.1448,34.3259,34.0543,34.1373,914196.0],["2014-05-21",34.2655,34.3183,34.1524,34.2655,1045354.0],["2014-05-22",34.0619,34.0845,33.8733,33.8809,973337.0],["2014-05-23",33.7225,33.8733,33.7074,33.8054,683138.0],["2014-05-27",33.7753,33.8582,33.6169,33.7375,703829.0],["2014-05-28",33.4887,33.6998,33.466,33.6018,637051.0],["2014-05-29",33.8959,33.9412,33.8205,33.8884,701875.0],["2014-05-30",33.8959,33.9638,33.8281,33.9186,924497.0],["2014-06-02",33.8582,33.8884,33.7677,33.8431,758174.0],["2014-06-03",33.9487,34.1222,33.911,34.1147,2275500.0],["2014-06-04",34.0468,34.0619,33.8582,33.9412,969785.0],["2014-06-05",33.8733,34.0166,33.7677,33.9789,954511.0],["2014-06-06",33.3755,33.5188,33.2925,33.5037,1367698.0],["2014-06-09",33.5339,33.6998,33.5264,33.6395,607392.0],["2014-06-10",33.7979,33.9714,33.7828,33.9186,542746.0],["2014-06-11",33.9865,33.9865,33.8356,33.8809,690420.0],["2014-06-12",34.2429,34.2655,34.092,34.1298,802930.0],["2014-06-13",34.1222,34.1901,33.9789,34.0543,543190.0],["2014-06-16",34.0317,34.1524,33.9714,34.077,405283.0],["2014-06-17",34.1222,34.2731,34.1147,34.1976,672394.0],["2014-06-18",34.2127,34.3409,34.0845,34.3334,539549.0],["2014-06-19",34.4843,34.6502,34.4013,34.439,477566.0],["2014-06-20",34.4315,34.5295,34.3787,34.4088,497813.0],["2014-06-23",34.5446,34.5446,34.3409,34.4767,852302.0],["2014-06-24",34.4843,34.5898,34.3937,34.4013,794760.0],["2014-06-25",34.0694,34.1901,33.9638,34.0166,803196.0],["2014-06-26",33.9412,34.0166,33.6546,33.9789,447552.0],["2014-06-27",33.8884,33.911,33.8054,33.911,453413.0],["2014-06-30",34.1373,34.2429,34.077,34.175,539282.0],["2014-07-01",34.175,34.4315,34.1298,34.4164,787034.0],["2014-07-02",34.3259,34.4918,34.3108,34.4843,902474.0],["2014-07-03",34.4616,34.6879,34.4616,34.5823,444444.0],["2014-07-07",34.3032,34.4541,34.2731,34.4013,783660.0],["2014-07-08",34.2655,34.4164,34.2504,34.356,1140902.0],["2014-07-09",34.0543,34.2052,34.0091,34.1373,1000421.0],["2014-07-10",33.6546,33.7602,33.5263,33.7149,1342034.0],["2014-07-11",33.6546,33.8884,33.6395,33.8582,757020.0],["2014-07-14",34.0996,34.1524,34.0242,34.0921,800976.0],["2014-07-15",33.9638,34.0015,33.7602,33.8356,1133710.0],["2014-07-16",34.0996,34.1599,34.0015,34.077,480586.0],["2014-07-17",34.2052,34.3787,33.9186,33.9412,528893.0],["2014-07-18",33.8054,34.0166,33.7451,33.9563,391963.0],["2014-07-21",33.9412,34.1448,33.8959,34.1222,416117.0],["2014-07-22",34.5898,34.5974,34.4767,34.5521,1148095.0],["2014-07-23",34.6577,34.6577,34.3636,34.3937,839071.0],["2014-07-24",34.2052,34.2052,33.9789,34.0392,595404.0],["2014-07-25",33.6772,33.7602,33.4283,33.5264,561038.0],["2014-07-28",33.7225,33.7375,33.4962,33.6319,558818.0],["2014-07-29",33.9412,33.9487,33.6319,33.6546,580219.0],["2014-07-30",33.3378,33.3755,33.0964,33.187,691930.0],["2014-07-31",32.7797,32.8475,32.576,32.6062,686158.0],["2014-08-01",32.493,32.7193,32.4855,32.5534,710489.0],["2014-08-04",32.5458,32.5609,32.1763,32.3648,875568.0],["2014-08-05",32.5986,32.6288,32.4025,32.4704,536263.0],["2014-08-06",32.3593,32.7703,32.3441,32.7322,699034.0],["2014-08-07",33.0366,33.0366,32.6942,32.7398,610678.0],["2014-08-08",32.4126,32.7094,32.3517,32.7018,485026.0],["2014-08-11",32.6789,32.8007,32.6333,32.717,773537.0],["2014-08-12",32.7018,32.8083,32.6409,32.7626,617782.0],["2014-08-13",32.7931,32.8616,32.7094,32.8616,644333.0],["2014-08-14",33.0214,33.0518,32.8692,32.9833,784104.0],["2014-08-15",33.2649,33.341,32.9605,33.1127,612454.0],["2014-08-18",33.2117,33.2573,33.1051,33.128,726650.0],["2014-08-19",33.2801,33.3715,33.2345,33.3715,570540.0],["2014-08-20",33.2117,33.2878,33.1584,33.1736,839426.0],["2014-08-21",33.2649,33.3867,33.1964,33.3562,571073.0],["2014-08-22",33.1812,33.2345,32.9986,33.0594,464246.0],["2014-08-25",33.2801,33.4628,33.2193,33.3562,404218.0],["2014-08-26",33.4095,33.5313,33.3867,33.4095,438494.0],["2014-08-27",33.4247,33.4476,33.3258,33.341,1144810.0],["2014-08-28",33.4095,33.478,33.3486,33.3943,728870.0],["2014-08-29",33.4704,33.5465,33.2802,33.5313,436541.0],["2014-09-02",33.6759,33.6987,33.5313,33.6226,426595.0],["2014-09-03",33.9118,33.927,33.7444,33.7977,819624.0],["2014-09-04",34.0564,34.2162,33.8661,33.9118,643356.0],["2014-09-05",33.8053,33.9575,33.752,33.9499,344722.0],["2014-09-08",33.4324,33.5465,33.3562,33.3562,804084.0],["2014-09-09",33.2421,33.2649,33.1127,33.1812,540792.0],["2014-09-10",33.166,33.2954,33.1127,33.2725,525607.0],["2014-09-11",33.0899,33.2649,33.0518,33.1888,530758.0],["2014-09-12",33.2954,33.3258,33.1203,33.2954,711022.0],["2014-09-15",33.2497,33.3258,33.1203,33.2954,1314773.0],["2014-09-16",33.1736,33.3182,33.0518,33.2725,999710.0],["2014-09-17",32.7094,32.7246,32.3669,32.3974,1419823.0],["2014-09-18",32.3745,32.5952,32.3745,32.5343,994915.0],["2014-09-19",32.58,32.6181,32.3441,32.3897,1142678.0],["2014-09-22",32.3821,32.5039,32.3213,32.5039,1222243.0],["2014-09-23",32.1005,32.1995,32.0016,32.1386,1074214.0],["2014-09-24",31.9483,32.2299,31.9255,32.1919,1851658.0],["2014-09-25",31.8875,31.9483,31.682,31.7429,1274369.0],["2014-09-26",31.8494,32.0092,31.6744,31.9636,904872.0],["2014-09-29",31.4613,31.8037,31.4308,31.7505,824597.0],["2014-09-30",31.7733,32.0549,31.7428,31.8874,1027860.0],["2014-10-01",31.5222,31.5754,31.2939,31.3395,795559.0],["2014-10-02",31.2025,31.2177,31.0199,31.1645,1849793.0],["2014-10-03",30.9666,31.0731,30.8981,31.0275,1424174.0],["2014-10-06",31.1416,31.2253,31.0275,31.2177,936218.0],["2014-10-07",30.9666,31.0427,30.7459,30.7611,968275.0],["2014-10-08",30.9818,31.4461,30.959,31.4232,1032122.0],["2014-10-09",31.3623,31.4993,31.0199,31.0275,921389.0],["2014-10-10",30.822,30.9286,30.7079,30.7155,732866.0],["2014-10-13",30.8372,30.9057,30.5556,30.5556,951137.0],["2014-10-14",30.4795,30.7535,30.4643,30.5709,1070484.0],["2014-10-15",30.6622,30.7307,29.9696,30.4263,1237162.0],["2014-10-16",29.787,30.1523,29.6804,29.9772,1834697.0],["2014-10-17",30.3958,30.6926,30.2664,30.647,1190364.0],["2014-10-20",30.4795,30.8448,30.4567,30.8296,651437.0],["2014-10-21",30.9133,31.271,30.8829,31.2406,968630.0],["2014-10-22",30.8981,31.1492,30.8068,30.8068,1543610.0],["2014-10-23",30.1827,30.198,29.7794,29.787,3100186.0],["2014-10-24",29.5435,29.787,29.5206,29.6576,5053608.0],["2014-10-27",29.7642,30.0762,29.7109,30.0077,2203838.0],["2014-10-28",30.3273,30.4263,30.2132,30.411,1562791.0],["2014-10-29",30.5861,30.6393,30.2056,30.3273,733044.0],["2014-10-30",30.0153,30.3958,29.9925,30.2817,934709.0],["2014-10-31",30.7383,30.7687,30.548,30.6165,4410252.0],["2014-11-03",30.236,30.4187,30.1371,30.4034,3094858.0],["2014-11-04",30.3273,30.5404,30.3121,30.5176,3959947.0],["2014-11-05",30.6819,30.7664,30.5437,30.705,1727782.0],["2014-11-06",30.7434,30.8509,30.6589,30.6896,1080252.0],["2014-11-07",30.5053,30.705,30.4055,30.705,1722631.0],["2014-11-10",31.0199,31.0659,30.8816,30.9738,1496102.0],["2014-11-11",31.2426,31.3271,31.1658,31.2887,1321877.0],["2014-11-12",31.0659,31.112,30.9584,31.0275,638738.0],["2014-11-13",31.2196,31.4653,31.1888,31.2579,1225174.0],["2014-11-14",31.1043,31.304,31.0275,31.2656,908246.0],["2014-11-17",31.0275,31.2733,31.0122,31.2349,771850.0],["2014-11-18",31.473,31.4807,31.3808,31.4269,684826.0],["2014-11-19",31.665,31.834,31.5191,31.7341,796447.0],["2014-11-20",31.7188,31.834,31.6804,31.7495,998822.0],["2014-11-21",32.0183,32.0797,31.7725,31.8493,823620.0],["2014-11-24",32.0797,32.0874,31.8954,31.9415,993228.0],["2014-11-25",31.88,31.9031,31.642,31.7341,849905.0],["2014-11-26",31.9722,32.0029,31.8877,31.9415,636163.0],["2014-11-28",32.3639,32.5559,32.3408,32.3639,418070.0],["2014-12-01",32.5021,32.5021,32.3178,32.3485,691397.0],["2014-12-02",32.6096,32.625,32.3639,32.456,699744.0],["2014-12-03",32.3178,32.3178,32.1335,32.241,1490863.0],["2014-12-04",32.6557,32.6711,32.264,32.3408,1110178.0],["2014-12-05",32.6557,32.6557,32.4637,32.5789,1003440.0],["2014-12-08",32.5175,32.6634,32.3792,32.456,1049261.0],["2014-12-09",32.2794,32.3178,32.026,32.1181,961704.0],["2014-12-10",32.1796,32.1949,31.8493,31.8954,889332.0],["2014-12-11",31.9261,32.072,31.7725,31.834,951314.0],["2014-12-12",31.7725,31.834,30.9431,30.9431,1322587.0],["2014-12-15",31.0352,31.1351,30.3363,30.4362,995981.0],["2014-12-16",30.4362,31.089,30.344,30.6973,1369118.0],["2014-12-17",30.6589,31.1351,30.6052,30.897,959395.0],["2014-12-18",31.0275,31.7725,31.0275,31.7725,715906.0],["2014-12-19",31.2656,31.6496,31.1811,31.5651,986834.0],["2014-12-22",31.7879,31.8877,31.6727,31.8263,814118.0],["2014-12-23",31.7341,31.88,31.642,31.7956,891907.0],["2014-12-24",31.8186,31.9645,31.8109,31.8647,333178.0],["2014-12-26",31.9261,32.0644,31.8954,31.9031,298279.0],["2014-12-29",31.6496,31.8493,31.6343,31.7034,896170.0],["2014-12-30",31.4499,31.5728,31.2963,31.304,695570.0],["2014-12-31",31.4116,31.4346,31.066,31.089,385658.0],["2015-01-02",30.9277,30.9891,30.6051,30.705,806038.0],["2015-01-05",30.2135,30.3133,29.983,30.129,1196136.0],["2015-01-06",30.152,30.3594,29.8602,29.9754,1257408.0],["2015-01-07",30.0291,30.3364,29.9523,30.2979,947585.0],["2015-01-08",30.6128,30.9738,30.6051,30.8586,1001575.0],["2015-01-09",30.8048,30.8279,30.4285,30.6051,925296.0],["2015-01-12",31.0583,31.1965,30.8048,31.0736,998734.0],["2015-01-13",31.5191,31.5575,30.9738,31.2042,987722.0],["2015-01-14",31.3655,31.5268,31.2272,31.4346,1157330.0],["2015-01-15",31.7418,31.8877,31.5498,31.7188,1023864.0],["2015-01-16",32.0567,32.1335,31.7418,32.0874,1014629.0],["2015-01-20",31.6804,31.857,31.5268,31.7725,1640225.0],["2015-01-21",31.857,32.2948,31.7418,32.264,2241046.0],["2015-01-22",31.7495,32.3639,31.7418,32.264,2982437.0],["2015-01-23",32.7709,32.9552,32.625,32.648,1311043.0],["2015-01-26",32.986,33.5082,32.9168,33.4852,3767429.0],["2015-01-27",33.4928,33.8308,33.4928,33.7232,1445842.0],["2015-01-28",33.8077,33.8231,33.3853,33.4007,1138416.0],["2015-01-29",34.2225,34.3223,34.0074,34.307,1642889.0],["2015-01-30",33.9767,34.0074,33.7002,33.7693,1841268.0],["2015-02-02",33.4545,33.7463,33.3239,33.7002,886313.0],["2015-02-03",33.562,33.754,33.4928,33.7232,1546186.0],["2015-02-04",33.4873,33.7039,33.3944,33.5414,1921632.0],["2015-02-05",33.4408,33.6807,33.4099,33.6807,1464134.0],["2015-02-06",33.1778,33.2551,32.8915,33.0153,906737.0],["2015-02-09",32.6362,33.1623,32.6362,33.0695,847862.0],["2015-02-10",33.1004,33.3171,32.9457,33.2242,693528.0],["2015-02-11",33.2319,33.3325,33.0695,33.2242,548251.0],["2015-02-12",33.1236,33.4563,33.1159,33.4254,1039226.0],["2015-02-13",33.3635,33.3789,33.1159,33.2938,876101.0],["2015-02-17",33.2938,33.4873,33.0153,33.4099,1015517.0],["2015-02-18",32.9998,33.3789,32.9689,33.2938,970140.0],["2015-02-19",33.4718,33.6575,33.3944,33.4718,1163191.0],["2015-02-20",33.1236,33.6265,33.054,33.5337,1702030.0],["2015-02-23",33.7194,33.9825,33.6343,33.9283,2397600.0],["2015-02-24",34.0985,34.2455,33.8819,34.1527,1323830.0],["2015-02-25",34.1527,34.1527,33.789,34.0289,1249327.0],["2015-02-26",33.8277,34.1759,33.8277,34.083,1706026.0],["2015-02-27",34.0521,34.3306,34.0289,34.1295,1538638.0],["2015-03-02",34.2533,34.3152,34.0676,34.1991,1143744.0],["2015-03-03",34.3229,34.3461,34.0134,34.083,1332266.0],["2015-03-04",33.9206,34.0057,33.7271,33.8277,1750603.0],["2015-03-05",34.2533,34.3306,34.1759,34.261,872194.0],["2015-03-06",33.8277,33.8509,33.2397,33.2861,787390.0],["2015-03-09",33.17,33.201,32.9302,33.0617,824952.0],["2015-03-10",32.8915,32.9379,32.5975,32.5975,1019957.0],["2015-03-11",32.6826,32.7135,32.4891,32.5588,1053257.0],["2015-03-12",32.6516,32.7677,32.4273,32.5743,982039.0],["2015-03-13",32.2725,32.5665,32.257,32.5433,1048817.0],["2015-03-16",32.8915,33.1546,32.876,33.0308,699034.0],["2015-03-17",32.8296,32.9611,32.6594,32.8992,634476.0],["2015-03-18",33.0462,33.8664,32.9689,33.7349,1345764.0],["2015-03-19",33.1236,33.1932,32.8683,32.907,1199066.0],["2015-03-20",33.3557,33.5879,33.2552,33.4563,1257408.0],["2015-03-23",33.4486,33.6575,33.3867,33.495,715018.0],["2015-03-24",33.5956,33.6652,33.3093,33.3248,848040.0],["2015-03-25",33.5105,33.5337,33.054,33.054,756487.0],["2015-03-26",32.8218,32.876,32.551,32.7832,814562.0],["2015-03-27",32.5975,32.9302,32.582,32.8915,562370.0],["2015-03-30",32.9147,33.2242,32.8992,33.1236,677899.0],["2015-03-31",32.1719,32.5433,32.1642,32.2725,1281384.0],["2015-04-01",32.288,32.404,32.0791,32.3653,1411387.0],["2015-04-02",32.6284,32.907,32.6052,32.876,1061782.0],["2015-04-06",32.8992,33.3093,32.8992,33.1004,564413.0],["2015-04-07",33.4331,33.6188,33.2783,33.2938,783305.0],["2015-04-08",33.526,33.5569,33.1159,33.2242,595493.0],["2015-04-09",33.4099,33.4254,33.2087,33.2551,755866.0],["2015-04-10",33.0308,33.2706,33.0153,33.17,539726.0],["2015-04-13",32.9921,33.0849,32.8915,32.9147,468420.0],["2015-04-14",33.1159,33.2938,33.0153,33.2242,700010.0],["2015-04-15",33.6188,33.7426,33.4021,33.5801,983638.0],["2015-04-16",34.9264,34.9419,34.586,34.8645,1817647.0],["2015-04-17",34.7252,34.733,34.439,34.5937,1769873.0],["2015-04-20",34.733,34.7717,34.4854,34.5318,1199599.0],["2015-04-21",34.88,34.9341,34.733,34.8026,757020.0],["2015-04-22",34.7707,34.8564,34.5603,34.6694,1120745.0],["2015-04-23",34.5681,35.059,34.5447,34.9733,829570.0],["2015-04-24",34.9966,35.207,34.8953,35.0434,609168.0],["2015-04-27",35.3006,35.3084,35.059,35.1291,697613.0],["2015-04-28",34.7941,34.9733,34.6616,34.8954,679231.0],["2015-04-29",34.607,34.6928,34.1629,34.2719,926006.0],["2015-04-30",34.1473,34.3654,34.0849,34.1473,701076.0],["2015-05-01",33.9057,34.155,33.82,34.155,795470.0],["2015-05-04",34.1083,34.233,34.0459,34.155,554467.0],["2015-05-05",34.0459,34.1161,33.4927,33.5083,1127227.0],["2015-05-06",33.8278,33.8355,33.4693,33.5862,825396.0],["2015-05-07",33.4927,33.7342,33.4147,33.7031,785347.0],["2015-05-08",34.42,34.8876,34.3966,34.7629,1103074.0],["2015-05-11",34.4122,34.7161,34.3421,34.5603,917659.0],["2015-05-12",34.3577,34.5291,34.2719,34.4434,799022.0],["2015-05-13",34.607,34.7395,34.3655,34.5213,1449838.0],["2015-05-14",34.9811,35.0902,34.9031,35.059,732778.0],["2015-05-15",34.9655,35.0434,34.7863,34.9889,535198.0],["2015-05-18",34.6928,34.8564,34.6304,34.8019,464158.0],["2015-05-19",34.7785,35.0356,34.7083,34.9343,592118.0],["2015-05-20",34.8018,35.0668,34.8018,34.9577,484493.0],["2015-05-21",34.9733,35.0668,34.8876,34.9889,399955.0],["2015-05-22",34.9889,34.9889,34.6849,34.7161,406882.0],["2015-05-26",34.5992,34.646,34.1239,34.2018,591230.0],["2015-05-27",34.3031,34.7395,34.2486,34.6927,711643.0],["2015-05-28",34.7707,34.7785,34.5213,34.7005,414696.0],["2015-05-29",34.6148,34.6538,34.2252,34.4044,548784.0],["2015-06-01",34.3265,34.3654,33.9057,34.1005,684470.0],["2015-06-02",33.9758,34.1161,33.7732,33.9992,902030.0],["2015-06-03",34.5992,34.6304,34.3499,34.4122,812964.0],["2015-06-04",34.2018,34.607,34.1083,34.1784,709334.0],["2015-06-05",33.6407,33.6719,33.3524,33.4771,818470.0],["2015-06-08",33.4225,33.555,33.2667,33.4303,702319.0],["2015-06-09",33.3524,33.4693,33.1264,33.3992,607481.0],["2015-06-10",33.7888,34.2953,33.742,34.1161,639182.0],["2015-06-11",34.4278,34.6304,34.2719,34.3888,555977.0],["2015-06-12",33.7264,33.9524,33.5706,33.8511,608546.0],["2015-06-15",33.5784,33.82,33.5238,33.7888,473482.0],["2015-06-16",33.7732,34.0615,33.7031,33.9914,491242.0],["2015-06-17",33.8122,34.0927,33.6797,34.046,731712.0],["2015-06-18",34.1395,34.5135,34.0538,34.3187,1077499.0],["2015-06-19",34.3109,34.4356,34.233,34.2486,540614.0],["2015-06-22",34.9265,35.1681,34.8486,34.9889,939682.0],["2015-06-23",35.2616,35.2616,34.8564,34.9265,909490.0],["2015-06-24",34.9889,35.098,34.8018,34.8954,1030524.0],["2015-06-25",34.8018,34.872,34.5992,34.685,620801.0],["2015-06-26",34.8564,34.9733,34.6226,34.6694,788455.0],["2015-06-29",34.007,34.1862,33.5862,33.6018,895282.0],["2015-06-30",33.8433,33.8433,33.2823,33.4771,981062.0],["2015-07-01",33.9135,33.9836,33.6407,33.781,681451.0],["2015-07-02",33.6252,33.7187,33.3914,33.4693,709956.0],["2015-07-06",32.9238,33.2979,32.8849,33.0719,1010633.0],["2015-07-07",32.8303,33.3758,32.6121,33.2823,1133710.0],["2015-07-08",33.1732,33.2979,33.0251,33.1576,737484.0],["2015-07-09",33.7654,33.8122,33.5083,33.5161,682872.0],["2015-07-10",34.8252,34.9421,34.6616,34.794,1120745.0],["2015-07-13",34.8252,34.9109,34.6538,34.7551,656054.0],["2015-07-14",35.3084,35.3239,35.0824,35.2071,712975.0],["2015-07-15",35.1369,35.2149,35.0122,35.098,788366.0],["2015-07-16",35.4876,35.5655,35.2928,35.4174,879653.0],["2015-07-17",35.0902,35.207,34.9733,35.0434,869530.0],["2015-07-20",35.1369,35.2071,34.9733,35.1369,861005.0],["2015-07-21",35.0044,35.0434,34.7083,34.7473,717682.0],["2015-07-22",34.7551,34.9343,34.7395,34.9031,611033.0],["2015-07-23",35.3551,35.3551,34.9421,35.0434,766433.0],["2015-07-24",35.2226,35.2382,34.8252,34.8486,569474.0],["2015-07-27",34.9031,34.9109,34.5135,34.5603,672394.0],["2015-07-28",34.6616,34.8876,34.5369,34.8876,670795.0],["2015-07-29",34.9499,35.1291,34.9187,35.0512,989765.0],["2015-07-30",35.0824,35.2616,34.8798,35.2226,629947.0],["2015-07-31",35.3317,35.472,35.2538,35.3239,572671.0],["2015-08-03",35.7837,35.8305,35.5188,35.6746,653124.0],["2015-08-04",35.737,35.7915,35.5733,35.6824,697879.0],["2015-08-05",35.8928,36.0576,35.8614,35.9712,520368.0],["2015-08-06",36.1439,36.2538,36.034,36.0576,693350.0],["2015-08-07",35.775,35.9869,35.6965,35.9634,586613.0],["2015-08-10",35.9085,36.2146,35.9085,36.1596,716616.0],["2015-08-11",35.7201,35.7907,35.5945,35.673,1038782.0],["2015-08-12",34.0483,34.4957,33.9776,34.4564,1399399.0],["2015-08-13",34.4721,34.684,34.3779,34.5977,656410.0],["2015-08-14",34.4721,34.6055,34.3544,34.5741,736596.0],["2015-08-17",34.0875,34.4407,34.0326,34.4407,542390.0],["2015-08-18",34.1268,34.3308,34.0875,34.1817,573204.0],["2015-08-19",33.7343,33.8285,33.491,33.6323,706759.0],["2015-08-20",33.0829,33.1457,32.9102,32.9337,876545.0],["2015-08-21",32.7454,32.8239,32.1018,32.1018,1204838.0],["2015-08-24",30.9401,31.8349,30.4064,31.1991,2649703.0],["2015-08-25",32.1018,32.1018,31.0736,31.0893,1682938.0],["2015-08-26",31.5052,31.5131,30.8459,31.4739,1664822.0],["2015-08-27",31.4974,31.8977,31.4817,31.8741,1512442.0],["2015-08-28",31.4032,31.6779,31.3169,31.6701,1108046.0],["2015-08-31",31.6151,31.6936,31.4503,31.6387,623287.0],["2015-09-01",30.9087,31.0343,30.5712,30.6811,1152091.0],["2015-09-02",31.1913,31.2619,30.9637,31.2541,859850.0],["2015-09-03",31.4582,31.6387,31.3012,31.3875,707203.0],["2015-09-04",30.8067,30.9244,30.6497,30.7675,846886.0],["2015-09-08",31.5131,31.5994,31.309,31.5288,633499.0],["2015-09-09",32.141,32.141,31.4032,31.4425,1209278.0],["2015-09-10",31.1992,31.2855,31.0657,31.1835,2564100.0],["2015-09-11",30.9794,31.1207,30.9087,31.0814,1548761.0],["2015-09-14",30.8773,31.0186,30.791,30.8852,1239293.0],["2015-09-15",30.9323,31.2384,30.8538,31.1913,1376933.0],["2015-09-16",32.1175,32.2901,31.984,32.2587,890042.0],["2015-09-17",32.2116,32.5099,32.039,32.2038,1187167.0],["2015-09-18",31.9369,32.1253,31.78,31.8113,796714.0],["2015-09-21",32.1018,32.1175,31.7957,31.9212,520901.0],["2015-09-22",31.1285,31.1442,30.7518,31.0422,1200842.0],["2015-09-23",31.0579,31.0814,30.7989,30.9637,566278.0],["2015-09-24",30.5712,30.791,30.2965,30.6733,1102630.0],["2015-09-25",31.4503,31.7172,31.2933,31.4111,934531.0],["2015-09-28",31.2855,31.2855,30.8224,30.8852,803640.0],["2015-09-29",30.8381,31.2541,30.7125,31.2148,890131.0],["2015-09-30",31.9997,32.0311,31.7486,32.0076,1738260.0],["2015-10-01",32.2352,32.2666,31.8113,32.0547,1116216.0],["2015-10-02",31.9762,32.6669,31.8898,32.6669,1016760.0],["2015-10-05",33.1143,33.2948,33.0829,33.2869,777355.0],["2015-10-06",33.2712,33.4518,33.232,33.2634,682162.0],["2015-10-07",33.0986,33.334,32.9965,33.3183,948473.0],["2015-10-08",33.0672,33.6794,32.9573,33.6715,708802.0],["2015-10-09",33.3811,33.6558,33.334,33.491,778865.0],["2015-10-12",33.7971,34.1032,33.7736,33.907,729581.0],["2015-10-13",33.6323,34.0012,33.6323,33.7971,811366.0],["2015-10-14",33.805,33.9698,33.7971,33.8364,674880.0],["2015-10-15",35.1157,35.3198,34.9823,35.2884,1180418.0],["2015-10-16",35.2492,35.5082,35.2099,35.4846,727627.0],["2015-10-19",35.5631,35.6337,35.3826,35.5474,612809.0],["2015-10-20",35.618,35.6259,35.4297,35.516,579509.0],["2015-10-21",35.6651,35.7201,35.4768,35.4846,873259.0],["2015-10-22",35.7515,36.034,35.7201,35.8849,1172426.0],["2015-10-23",35.9398,36.0026,35.5552,35.6651,769718.0],["2015-10-26",35.6494,35.7515,35.516,35.5552,562726.0],["2015-10-27",35.3826,35.4768,35.257,35.3119,814118.0],["2015-10-28",35.6868,35.7738,35.1965,35.4575,1227926.0],["2015-10-29",35.5049,35.6315,35.4495,35.584,652946.0],["2015-10-30",35.2281,35.4575,35.1569,35.1569,709778.0],["2015-11-02",35.2835,35.3863,35.0936,35.2755,952025.0],["2015-11-03",34.9592,35.2756,34.888,35.2518,838450.0],["2015-11-04",35.1648,35.2044,34.9829,35.0778,653923.0],["2015-11-05",34.9513,35.0304,34.7773,34.9196,951492.0],["2015-11-06",34.3739,34.5004,34.018,34.3106,903806.0],["2015-11-09",33.7965,33.9784,33.6937,33.9152,947230.0],["2015-11-10",33.496,33.9231,33.4801,33.8835,1126872.0],["2015-11-11",34.1682,34.4372,34.1287,34.3027,1455965.0],["2015-11-12",33.9231,34.0259,33.6937,33.6937,1216294.0],["2015-11-13",33.2429,33.3378,33.1084,33.2191,1059739.0],["2015-11-16",33.2429,33.6146,33.227,33.6146,1099433.0],["2015-11-17",33.9389,34.0734,33.7886,33.8598,2167697.0],["2015-11-18",33.6779,34.1841,33.6621,34.1603,2284291.0],["2015-11-19",34.2315,34.4451,34.2157,34.3739,1509067.0],["2015-11-20",34.3423,34.5954,34.3423,34.4293,2368562.0],["2015-11-23",34.4134,34.5163,34.1445,34.2078,1092418.0],["2015-11-24",33.6779,34.1366,33.67,34.0733,1495570.0],["2015-11-25",34.5716,34.6191,34.4846,34.5558,1600265.0],["2015-11-27",34.5953,34.6824,34.4055,34.4609,732156.0],["2015-11-30",34.3739,34.4134,33.8598,33.8914,1105471.0],["2015-12-01",33.8835,33.9943,33.7491,33.9943,1048906.0],["2015-12-02",34.1603,34.3502,34.0259,34.0496,1233876.0],["2015-12-03",33.8756,33.8835,33.1954,33.3061,1635962.0],["2015-12-04",33.2112,33.9073,33.1875,33.8756,1306248.0],["2015-12-07",34.1524,34.3106,34.0417,34.2553,958951.0],["2015-12-08",33.7807,33.9626,33.67,33.8519,1291862.0],["2015-12-09",34.0417,34.3027,33.6779,33.8993,1635607.0],["2015-12-10",33.8598,33.9151,33.6067,33.67,1442378.0],["2015-12-11",33.3299,33.4485,33.053,33.1005,1508623.0],["2015-12-14",33.14,33.2745,32.7999,33.1559,2161214.0],["2015-12-15",33.5276,33.7649,33.5197,33.575,1363080.0],["2015-12-16",33.9705,34.3264,33.8044,34.2473,1116838.0],["2015-12-17",33.9784,34.1208,33.8598,33.8677,1116482.0],["2015-12-18",33.6146,33.6621,33.3378,33.3378,1488643.0],["2015-12-21",33.8281,33.836,33.14,33.3931,998645.0],["2015-12-22",33.4485,33.6541,33.2033,33.6146,1273925.0],["2015-12-23",33.9468,34.3106,33.931,34.3106,1118969.0],["2015-12-24",34.2869,34.4372,34.2394,34.3106,413098.0],["2015-12-28",34.2711,34.3976,34.1999,34.3502,576046.0],["2015-12-29",34.6428,34.8326,34.5558,34.7694,1135486.0],["2015-12-30",34.8089,34.8405,34.6033,34.6033,769718.0],["2015-12-31",34.4767,34.4846,34.105,34.105,622754.0],["2016-01-04",33.4011,33.4327,32.8553,33.3773,1377998.0],["2016-01-05",33.1796,33.4248,33.0451,33.2982,1134420.0],["2016-01-06",32.6971,32.9423,32.618,32.8237,1294438.0],["2016-01-07",32.3491,32.618,32.1988,32.3096,1164257.0],["2016-01-08",32.4757,32.4757,31.9457,31.9932,1383060.0],["2016-01-11",32.2779,32.3254,31.8271,32.1751,1209278.0],["2016-01-12",32.531,32.8711,32.2067,32.7762,1834608.0],["2016-01-13",33.0214,33.0689,32.3016,32.3333,1383415.0],["2016-01-14",32.3649,32.6892,32.183,32.5231,1635696.0],["2016-01-15",31.7164,31.922,31.5265,31.7085,1510222.0],["2016-01-19",32.9502,33.1638,32.7762,32.9581,1712952.0],["2016-01-20",32.3886,32.4915,31.6135,32.2384,1617758.0],["2016-01-21",32.444,32.7762,32.0406,32.5864,1556131.0],["2016-01-22",33.2112,33.5039,33.1005,33.4248,1278542.0],["2016-01-25",33.5513,33.5909,33.2745,33.3061,1226417.0],["2016-01-26",33.2508,33.8202,33.227,33.7174,1127227.0],["2016-01-27",33.9547,34.2315,33.6304,33.8123,1343189.0],["2016-01-28",33.9231,34.1682,33.6383,34.0259,1101209.0],["2016-01-29",34.3976,35.0225,34.3027,35.0146,1117370.0],["2016-02-01",34.801,35.2518,34.7694,35.1332,1439892.0],["2016-02-02",35.1569,35.1965,34.8405,34.9355,1283870.0],["2016-02-03",35.2542,35.3419,34.7681,35.2622,1779818.0],["2016-02-04",34.5051,34.6805,34.3059,34.5609,1594670.0],["2016-02-05",34.7043,34.7203,34.2581,34.545,2034230.0],["2016-02-08",33.9553,34.4095,33.772,34.29,2354266.0],["2016-02-09",33.6047,34.2342,33.5887,34.0509,1343722.0],["2016-02-10",34.3856,34.3936,33.8756,33.9154,1400909.0],["2016-02-11",33.7401,33.8517,33.4692,33.7481,1818979.0],["2016-02-12",33.772,34.274,33.7481,34.2661,1531356.0],["2016-02-16",34.7044,34.7044,34.2501,34.5689,1527804.0],["2016-02-17",34.7123,35.0072,34.5928,34.9036,1097834.0],["2016-02-18",34.8159,34.8797,34.553,34.6406,1247285.0],["2016-02-19",34.4733,34.8159,34.4254,34.784,1413607.0],["2016-02-22",34.6645,34.9354,34.6645,34.784,875124.0],["2016-02-23",34.5928,34.7522,34.3059,34.3059,914107.0],["2016-02-24",33.9075,34.2581,33.7401,34.2262,1153068.0],["2016-02-25",34.6008,34.784,34.545,34.784,746098.0],["2016-02-26",34.7362,34.8,34.2501,34.282,807725.0],["2016-02-29",34.1784,34.5051,34.1226,34.1226,977422.0],["2016-03-01",34.7601,35.2462,34.7522,35.1745,1188943.0],["2016-03-02",34.5928,34.6247,34.2262,34.5609,1319923.0],["2016-03-03",34.3856,34.8876,34.3856,34.8637,979553.0],["2016-03-04",35.3817,35.4295,35.2462,35.3339,1186812.0],["2016-03-07",34.8717,35.1427,34.7761,35.047,817049.0],["2016-03-08",35.055,35.3578,34.9753,35.1666,941369.0],["2016-03-09",35.4136,35.5889,35.2701,35.3498,974758.0],["2016-03-10",35.82,35.9794,34.8717,35.1745,1459339.0],["2016-03-11",35.5012,35.5889,35.3817,35.565,1064801.0],["2016-03-14",35.5491,35.6367,35.3658,35.4216,1073148.0],["2016-03-15",35.3498,35.6765,35.31,35.5251,807636.0],["2016-03-16",35.1267,35.4933,34.9753,35.4455,1037184.0],["2016-03-17",35.4614,35.9953,35.3419,35.9077,1240447.0],["2016-03-18",35.7244,36.067,35.6606,35.828,1221266.0],["2016-03-21",35.4694,35.6765,35.4694,35.5251,901853.0],["2016-03-22",35.0391,35.2462,35.0231,35.1666,949805.0],["2016-03-23",35.5889,35.6606,35.4614,35.5411,929558.0],["2016-03-24",35.5411,35.565,35.31,35.565,1073858.0],["2016-03-28",35.6845,35.8359,35.5969,35.7005,536974.0],["2016-03-29",36.0431,36.2423,35.8917,36.2264,1376045.0],["2016-03-30",36.6727,36.8241,36.3858,36.4735,1252435.0],["2016-03-31",36.33,36.33,35.9714,36.0033,1036207.0],["2016-04-01",35.4455,35.9555,35.4375,35.9395,843334.0],["2016-04-04",36.4336,36.4336,36.0591,36.1308,1434209.0],["2016-04-05",35.9714,36.067,35.82,35.9555,1065245.0],["2016-04-06",36.0909,36.5212,36.075,36.5212,927427.0],["2016-04-07",36.3141,36.5212,36.1308,36.2662,830280.0],["2016-04-08",36.3539,36.4575,36.2344,36.33,621689.0],["2016-04-11",36.5531,36.7523,36.4495,36.4495,1020934.0],["2016-04-12",36.7444,36.848,36.5133,36.8161,799999.0],["2016-04-13",36.9914,37.0552,36.6966,36.848,1423997.0],["2016-04-14",37.0711,37.095,36.7842,36.7922,1208302.0],["2016-04-15",36.9755,37.1588,36.9436,37.1349,1010988.0],["2016-04-18",37.0472,37.3341,37.0313,37.2703,1120656.0],["2016-04-19",38.0114,38.1708,37.9716,38.0752,1346386.0],["2016-04-20",37.8919,38.1628,37.7803,37.8999,1038694.0],["2016-04-21",37.2544,37.342,37.0552,37.095,1126694.0],["2016-04-22",36.7364,36.7842,36.338,36.6488,1351980.0],["2016-04-25",36.4734,36.856,36.4495,36.8241,1100587.0],["2016-04-26",36.6727,36.84,36.3778,36.4256,1041713.0],["2016-04-27",36.261,36.4618,36.02,36.3011,2001996.0],["2016-04-28",35.9316,36.4618,35.9155,36.2529,998556.0],["2016-04-29",35.8673,36.1806,35.7549,36.036,1431190.0],["2016-05-02",36.0762,36.4618,35.9557,36.4056,821489.0],["2016-05-03",36.1565,36.3092,36.0039,36.0762,955310.0],["2016-05-04",35.771,36.0842,35.7469,36.0119,923254.0],["2016-05-05",35.9798,36.2047,35.9316,36.0682,713153.0],["2016-05-06",35.9637,36.2931,35.9236,36.2449,719102.0],["2016-05-09",36.4859,36.7028,36.4538,36.5421,677988.0],["2016-05-10",36.6064,36.8233,36.5742,36.8152,713508.0],["2016-05-11",36.6867,36.7831,36.5501,36.5823,781795.0],["2016-05-12",36.8715,36.9116,36.4698,36.6787,811010.0],["2016-05-13",36.5019,36.6867,36.2288,36.2851,605616.0],["2016-05-16",36.3654,36.7188,36.3091,36.6867,901320.0],["2016-05-17",36.3413,36.4538,35.8673,35.9798,880718.0],["2016-05-18",36.0762,36.3654,35.8272,36.1083,976622.0],["2016-05-19",35.8834,35.9236,35.6263,35.8593,817315.0],["2016-05-20",36.0842,36.1003,35.8191,35.8513,998112.0],["2016-05-23",35.7067,35.8432,35.6264,35.7147,637229.0],["2016-05-24",36.1967,36.7188,36.1726,36.6947,1188410.0],["2016-05-25",36.8875,36.9438,36.5742,36.5823,892973.0],["2016-05-26",36.8233,37.008,36.767,36.8072,922010.0],["2016-05-27",36.9759,37.0723,36.8715,36.9598,826373.0],["2016-05-31",37.3775,37.3775,36.5261,36.5983,1807879.0],["2016-06-01",36.7269,36.9759,36.7269,36.8634,1320367.0],["2016-06-02",36.7028,36.9116,36.6465,36.8634,824863.0],["2016-06-03",37.0321,37.4338,36.9679,37.3775,913663.0],["2016-06-06",37.6346,37.7792,37.3615,37.49,792274.0],["2016-06-07",37.9318,38.0041,37.6185,37.6507,1059562.0],["2016-06-08",37.7069,37.8113,37.6025,37.6989,771139.0],["2016-06-09",37.4016,37.5462,37.3133,37.4338,700543.0],["2016-06-10",36.526,36.6867,36.1485,36.3413,1296746.0],["2016-06-13",35.779,36.036,35.6022,35.6665,1276855.0],["2016-06-14",35.056,35.2167,34.8391,35.0399,2108645.0],["2016-06-15",35.3773,35.538,35.1363,35.1685,1352957.0],["2016-06-16",34.9275,35.6986,34.815,35.6585,1471505.0],["2016-06-17",35.4978,35.6183,35.1685,35.5781,1434742.0],["2016-06-20",36.7911,36.7911,36.3895,36.4056,1768274.0],["2016-06-21",36.8393,37.4338,36.7831,37.2329,1318858.0],["2016-06-22",37.3213,37.6748,37.2008,37.241,1934952.0],["2016-06-23",37.8836,38.0925,37.4499,38.0684,1287156.0],["2016-06-24",36.0842,36.8875,35.5139,35.538,3452722.0],["2016-06-27",35.4818,35.6183,35.0962,35.5621,2047906.0],["2016-06-28",36.5019,36.5019,35.9959,36.4939,1563235.0],["2016-06-29",37.0241,37.5221,36.9197,37.3534,1588277.0],["2016-06-30",37.739,38.5022,37.6748,38.4861,2118679.0],["2016-07-01",38.7672,38.7913,38.4459,38.5825,1390697.0],["2016-07-05",38.4058,38.6387,38.3174,38.4058,1272060.0],["2016-07-06",37.6667,38.0603,37.4418,37.9961,1516438.0],["2016-07-07",38.3013,38.3576,37.8274,37.98,1271261.0],["2016-07-08",38.1487,38.2612,37.9077,38.1407,950870.0],["2016-07-11",37.9238,38.2612,37.8435,38.1407,809590.0],["2016-07-12",37.988,38.1969,37.7711,37.988,1264512.0],["2016-07-13",38.0603,38.4218,38.0202,38.2371,890575.0],["2016-07-14",38.47,38.4781,38.0362,38.1005,1860449.0],["2016-07-15",38.1648,38.221,37.98,38.0764,1094549.0],["2016-07-18",38.1166,38.3174,38.0202,38.2612,692906.0],["2016-07-19",37.7792,37.8836,37.6266,37.739,854700.0],["2016-07-20",37.7953,37.9398,37.6828,37.7069,890398.0],["2016-07-21",37.5543,37.7631,37.3856,37.5061,1517858.0],["2016-07-22",37.3213,37.6105,37.3133,37.4338,1115861.0],["2016-07-25",37.4016,37.4338,37.2008,37.3856,1603284.0],["2016-07-26",37.6266,37.7069,37.3856,37.5302,1160438.0],["2016-07-27",37.3053,37.3454,36.9116,37.0964,1292129.0],["2016-07-28",37.4338,37.4338,37.2088,37.3775,940836.0],["2016-07-29",37.249,37.7631,37.2089,37.6025,911266.0],["2016-08-01",37.3936,37.5703,37.3213,37.3454,1762858.0],["2016-08-02",37.9399,37.9399,37.6587,37.7551,1424974.0],["2016-08-03",37.28,37.369,37.0534,37.1181,1009478.0],["2016-08-04",37.1424,37.3771,37.1262,37.3205,794938.0],["2016-08-05",37.3205,37.5633,37.3043,37.369,947141.0],["2016-08-08",37.0696,37.2152,37.0048,37.191,1091086.0],["2016-08-09",37.3124,37.6118,37.2962,37.5066,1003884.0],["2016-08-10",37.539,37.6442,37.2962,37.4095,797158.0],["2016-08-11",37.9113,38.2027,37.8223,38.0732,944033.0],["2016-08-12",37.9518,38.0651,37.8061,37.8708,694061.0],["2016-08-15",37.8061,38.0003,37.709,37.8061,1023864.0],["2016-08-16",37.887,38.0651,37.8061,37.9194,1058230.0],["2016-08-17",38.0732,38.2998,37.9032,38.227,830990.0],["2016-08-18",38.3241,38.3241,38.1541,38.316,590964.0],["2016-08-19",37.9922,38.1865,37.8546,38.1784,680386.0],["2016-08-22",37.798,38.0165,37.7494,37.9356,942878.0],["2016-08-23",38.1784,38.2512,37.8951,37.9356,796536.0],["2016-08-24",37.9194,37.9275,37.6442,37.7656,902563.0],["2016-08-25",37.8627,38.0084,37.8223,37.8789,854611.0],["2016-08-26",37.9032,38.2431,37.628,37.7656,1190986.0],["2016-08-29",37.7251,37.9518,37.709,37.9356,418248.0],["2016-08-30",37.9275,38.0165,37.6523,37.7009,751692.0],["2016-08-31",37.4743,37.6442,37.369,37.6038,1006814.0],["2016-09-01",37.8061,38.0651,37.7009,38.0246,1012853.0],["2016-09-02",39.2549,39.6353,39.1254,39.3601,2235629.0],["2016-09-06",39.0849,39.3115,38.9554,39.1901,1151914.0],["2016-09-07",39.2225,39.263,38.9473,38.9959,1043578.0],["2016-09-08",38.6964,38.8502,38.4212,38.4455,1022798.0],["2016-09-09",38.146,38.1622,37.5714,37.5714,1049705.0],["2016-09-12",37.5228,38.0975,37.4985,38.0489,1159550.0],["2016-09-13",37.6037,37.7899,37.3609,37.458,1260871.0],["2016-09-14",37.5066,37.7413,37.3852,37.4742,1296835.0],["2016-09-15",37.5876,37.9599,37.4661,37.9032,1187078.0],["2016-09-16",37.3043,37.3528,37.1181,37.2476,929381.0],["2016-09-19",37.7413,37.8546,37.5633,37.6199,1013563.0],["2016-09-20",37.6361,37.709,37.4742,37.4904,826906.0],["2016-09-21",37.2314,37.5633,37.1343,37.5066,1246752.0],["2016-09-22",38.4374,38.5831,38.316,38.405,1096858.0],["2016-09-23",38.1379,38.2108,38.0246,38.057,682162.0],["2016-09-26",37.7251,37.8465,37.5956,37.7575,632700.0],["2016-09-27",38.0651,38.3969,37.9841,38.2836,1145342.0],["2016-09-28",38.5588,38.6478,38.3403,38.5912,1101475.0],["2016-09-29",38.4131,38.4698,37.9761,38.0975,1015694.0],["2016-09-30",38.1703,38.5345,38.1703,38.3646,855588.0],["2016-10-03",38.4779,38.5588,38.3484,38.5021,905849.0],["2016-10-04",39.093,39.1011,38.575,38.6478,1802107.0],["2016-10-05",38.1946,38.2432,37.9599,38.0165,1016050.0],["2016-10-06",37.6442,37.9599,37.6361,37.8465,1023775.0],["2016-10-07",37.5957,37.709,37.2557,37.5552,1056542.0],["2016-10-10",37.5147,37.6685,37.4338,37.4823,591852.0],["2016-10-11",37.5066,37.5228,36.9886,37.0857,1266288.0],["2016-10-12",36.9643,36.9967,36.5354,36.5596,3238891.0],["2016-10-13",35.2242,35.5722,35.1351,35.2727,5451787.0],["2016-10-14",35.0056,35.2323,34.8033,34.8033,2413318.0],["2016-10-17",34.5443,34.6495,34.431,34.4957,1189742.0],["2016-10-18",34.9085,34.9085,34.6738,34.69,1313796.0],["2016-10-19",34.4876,34.5605,34.3419,34.3662,851858.0],["2016-10-20",34.3986,34.6414,34.35,34.6171,1211143.0],["2016-10-21",34.3096,34.4876,34.2691,34.431,1191696.0],["2016-10-24",34.4472,34.4795,34.2448,34.3419,657919.0],["2016-10-25",34.3177,34.3419,34.1558,34.2448,1020134.0],["2016-10-26",34.0856,34.2326,34.0203,34.0938,862870.0],["2016-10-27",34.2815,34.2979,34.004,34.0775,721944.0],["2016-10-28",34.1346,34.2407,34.0203,34.0693,913930.0],["2016-10-31",33.9143,34.1101,33.8816,34.0122,694594.0],["2016-11-01",34.4774,34.5182,34.2897,34.404,2993626.0],["2016-11-02",34.4693,34.4775,34.2571,34.306,1314595.0],["2016-11-03",34.1754,34.1999,33.9306,33.9714,1013563.0],["2016-11-04",33.9469,34.004,33.6694,33.6939,1381373.0],["2016-11-07",33.8816,34.1265,33.8245,34.0775,1040825.0],["2016-11-08",34.0775,34.4121,34.0775,34.2897,1218691.0],["2016-11-09",33.2531,33.8326,33.2531,33.7102,1499033.0],["2016-11-10",32.494,32.845,32.1839,32.7552,3631920.0],["2016-11-11",32.445,32.7715,32.4205,32.5267,1533310.0],["2016-11-14",32.1512,32.2083,31.8818,32.0859,1750426.0],["2016-11-15",32.1675,32.4124,32.1267,32.3797,1402774.0],["2016-11-16",31.841,32.0696,31.8002,31.9635,4181947.0],["2016-11-17",31.7839,31.9635,31.7676,31.9226,1745630.0],["2016-11-18",31.5553,31.7349,31.49,31.6533,3679517.0],["2016-11-21",31.792,31.9798,31.7839,31.9716,4721851.0],["2016-11-22",31.9879,32.0859,31.8492,31.9879,1809744.0],["2016-11-23",31.6615,31.988,31.6615,31.9145,1422842.0],["2016-11-25",32.4777,32.6246,32.4369,32.5348,891730.0],["2016-11-28",32.2491,32.3389,32.1022,32.2083,1196402.0],["2016-11-29",32.192,32.3063,32.1267,32.2328,1115328.0],["2016-11-30",33.2776,33.2858,32.6246,32.6328,2999131.0],["2016-12-01",32.1512,32.1838,31.8247,31.9716,1767653.0],["2016-12-02",32.1594,32.4777,32.0777,32.3797,1141879.0],["2016-12-05",32.7634,32.8205,32.5593,32.7634,2171071.0],["2016-12-06",32.6083,32.8368,32.2981,32.3961,2524850.0],["2016-12-07",32.2981,32.5838,32.2328,32.5348,2053944.0],["2016-12-08",32.0451,32.1349,31.8982,31.9471,1801930.0],["2016-12-09",32.2736,32.5593,32.2491,32.5348,2203306.0],["2016-12-12",32.3879,32.6409,32.3797,32.5838,2154110.0],["2016-12-13",33.1143,33.4327,33.098,33.2939,1683026.0],["2016-12-14",33.2041,33.2939,32.8287,32.8613,3569582.0],["2016-12-15",32.3552,32.3879,32.2247,32.3063,2041867.0],["2016-12-16",32.4777,32.5838,32.3144,32.4042,1851125.0],["2016-12-19",32.7797,32.9266,32.6409,32.747,1379952.0],["2016-12-20",32.8368,33.0164,32.7552,32.9511,1310599.0],["2016-12-21",32.9021,33.0654,32.796,32.8287,1004772.0],["2016-12-22",33.049,33.1225,32.9021,33.0327,1443266.0],["2016-12-23",33.1062,33.1388,32.9756,33.0327,712265.0],["2016-12-27",33.0572,33.147,32.9837,33.0735,616094.0],["2016-12-28",32.8531,33.0082,32.8287,32.8695,748495.0],["2016-12-29",33.0246,33.1633,33.0164,33.0735,872549.0],["2016-12-30",33.2857,33.351,33.1552,33.2204,1000687.0],["2017-01-03",32.9348,33.1225,32.8042,33.0899,2252767.0],["2017-01-04",33.2449,33.3919,33.1796,33.3837,1391230.0],["2017-01-05",33.4327,33.7673,33.4082,33.6449,1465022.0],["2017-01-06",33.3837,33.4653,33.3429,33.4163,1199333.0],["2017-01-09",33.4327,33.6694,33.4327,33.6204,979375.0],["2017-01-10",33.5143,33.5143,33.3429,33.3674,1005305.0],["2017-01-11",33.498,33.6775,33.2939,33.5877,1404461.0],["2017-01-12",33.8408,33.9632,33.7673,33.9306,1657274.0],["2017-01-13",33.8245,33.9632,33.6449,33.8408,1129802.0],["2017-01-17",33.8489,34.0612,33.8081,33.9632,1743322.0],["2017-01-18",33.9551,34.0856,33.9061,33.9714,1527715.0],["2017-01-19",33.8408,33.9714,33.7673,33.9224,2120899.0],["2017-01-20",34.0122,34.2652,34.0122,34.2407,1353845.0],["2017-01-23",34.3224,34.5917,34.2897,34.5346,1247906.0],["2017-01-24",34.4285,34.657,34.4121,34.5754,1664201.0],["2017-01-25",34.6325,34.7876,34.5591,34.755,1508712.0],["2017-01-26",33.049,33.1225,32.9021,33.0654,2888042.0],["2017-01-27",33.3674,33.5551,33.3266,33.5225,3088464.0],["2017-01-30",33.1307,33.4,33.0654,33.3837,3368717.0],["2017-01-31",33.3837,33.5878,33.3755,33.5551,2817890.0],["2017-02-01",33.4653,33.6939,33.3184,33.5551,3048682.0],["2017-02-02",33.6694,33.7918,33.5878,33.5959,4363010.0],["2017-02-03",33.8653,33.8898,33.6857,33.7673,2452745.0],["2017-02-06",33.5633,33.6367,33.5143,33.5796,1109378.0],["2017-02-07",33.9306,34.0857,33.8653,34.0204,2171071.0],["2017-02-08",34.501,34.5833,34.3446,34.5751,1720145.0],["2017-02-09",34.5751,34.7726,34.5422,34.6327,1229525.0],["2017-02-10",34.2459,34.4928,34.2047,34.3775,917570.0],["2017-02-13",34.4516,34.501,34.3282,34.4269,954422.0],["2017-02-14",34.3529,34.394,34.1224,34.2952,922987.0],["2017-02-15",34.1883,34.8055,34.1883,34.7068,1632588.0],["2017-02-16",34.7397,35.0771,34.6903,35.036,1586945.0],["2017-02-17",38.9042,40.1798,37.9165,39.9412,32886014.0],["2017-02-21",36.6162,37.0359,36.4845,36.9289,9707083.0],["2017-02-22",38.0564,39.472,37.8589,38.6243,10130038.0],["2017-02-23",38.7231,39.0112,38.5667,38.5996,2084935.0],["2017-02-24",38.863,38.9124,38.6161,38.7807,1308734.0],["2017-02-27",39.0688,39.365,38.9947,39.2334,2281272.0],["2017-02-28",39.1099,39.3157,39.0523,39.077,2172137.0],["2017-03-01",39.1099,39.3157,39.0934,39.1428,1376222.0],["2017-03-02",38.7231,39.0687,38.6984,38.9124,1758418.0],["2017-03-03",38.9206,39.2416,38.7313,39.2004,1536684.0],["2017-03-06",39.0852,39.2087,39.0111,39.1675,1196047.0],["2017-03-07",39.2581,39.3897,39.1511,39.2663,978132.0],["2017-03-08",39.0605,39.2663,39.0111,39.1428,1913196.0],["2017-03-09",39.686,40.1222,39.6202,40.0152,2545008.0],["2017-03-10",40.3115,40.5502,40.2374,40.4432,1551070.0],["2017-03-13",40.2292,40.3609,40.0728,40.1469,898922.0],["2017-03-14",40.3115,40.6078,40.2621,40.2951,1148539.0],["2017-03-15",40.2786,41.0029,40.1634,40.8712,1721654.0],["2017-03-16",41.1263,41.2415,41.0029,41.1592,1301719.0],["2017-03-17",41.2909,41.3321,41.0687,41.0852,1306603.0],["2017-03-20",41.4226,41.4884,41.2662,41.3156,1023686.0],["2017-03-21",41.5707,41.6201,41.1675,41.1839,1824307.0],["2017-03-22",41.3403,41.3897,41.151,41.2744,1326850.0],["2017-03-23",41.1263,41.4391,41.1016,41.1592,1555332.0],["2017-03-24",41.472,41.4967,41.1839,41.2909,918814.0],["2017-03-27",41.6119,41.653,41.3403,41.3979,1716415.0],["2017-03-28",41.1675,41.3485,41.1592,41.2991,1246752.0],["2017-03-29",41.044,41.2662,41.0275,41.2004,1180418.0],["2017-03-30",40.9617,41.0605,40.8383,40.8465,1148184.0],["2017-03-31",40.5749,40.7971,40.4021,40.6078,2623685.0],["2017-04-03",40.5173,40.5996,40.2621,40.509,2737260.0],["2017-04-04",40.2539,40.509,40.2539,40.509,1987610.0],["2017-04-05",40.4843,40.6736,40.4185,40.4185,1094993.0],["2017-04-06",40.9617,40.9617,40.756,40.7806,1608701.0],["2017-04-07",40.9452,41.3897,40.937,41.258,1310777.0],["2017-04-10",41.151,41.5131,41.1345,41.365,888355.0],["2017-04-11",41.5214,41.6201,41.365,41.5049,1699454.0],["2017-04-12",41.5296,41.8506,41.5131,41.8094,1177399.0],["2017-04-13",41.6201,41.686,41.4637,41.4802,676745.0],["2017-04-17",41.5872,41.7271,41.5872,41.686,665556.0],["2017-04-18",41.686,41.7683,41.4967,41.6777,1276766.0],["2017-04-19",41.579,41.6859,41.2744,41.3238,1353134.0],["2017-04-20",42.0563,42.0728,41.5049,41.5131,1265666.0],["2017-04-21",41.3238,41.4308,41.2168,41.2333,1149161.0],["2017-04-24",42.3361,42.402,42.1304,42.295,2064245.0],["2017-04-25",42.4184,42.4514,42.2621,42.3773,804706.0],["2017-04-26",42.3773,42.3938,42.1222,42.1551,1294526.0],["2017-04-27",42.2045,42.2292,42.0316,42.1057,648862.0],["2017-04-28",42.1551,42.3115,42.1139,42.2538,868286.0],["2017-05-01",42.2127,42.295,42.1222,42.1468,676301.0],["2017-05-02",42.7477,42.8135,42.5748,42.6324,1412453.0],["2017-05-03",42.5271,42.7676,42.4359,42.6349,878498.0],["2017-05-04",42.7344,42.9749,42.7013,42.9334,1175712.0],["2017-05-05",42.8837,42.9251,42.7676,42.8754,754800.0],["2017-05-08",43.348,43.4807,43.2485,43.3231,2163346.0],["2017-05-09",43.6133,43.6216,43.1904,43.2651,2155531.0],["2017-05-10",43.5636,43.7128,43.5304,43.6797,1435274.0],["2017-05-11",43.7377,43.8206,43.547,43.7874,1035852.0],["2017-05-12",43.5801,43.7874,43.5801,43.7543,792185.0],["2017-05-15",43.9616,44.1025,43.8869,44.0942,782772.0],["2017-05-16",44.5171,44.5503,44.3181,44.3596,927250.0],["2017-05-17",44.6498,44.7907,44.3927,44.401,1374890.0],["2017-05-18",44.1605,44.2186,43.9533,44.1357,841025.0],["2017-05-19",44.5834,44.8156,44.5337,44.6663,825662.0],["2017-05-22",45.0892,45.3214,45.0229,45.1721,914995.0],["2017-05-23",45.2965,45.3214,44.8653,44.94,1551780.0],["2017-05-24",45.3628,45.3794,45.0229,45.2799,1497257.0],["2017-05-25",45.8271,45.9764,45.7194,45.9183,1173048.0],["2017-05-26",45.5287,45.7525,45.5287,45.7111,666178.0],["2017-05-30",45.5618,45.9515,45.5618,45.852,1105560.0],["2017-05-31",46.3993,46.4905,46.051,46.1174,1667664.0],["2017-06-01",46.5153,46.5153,46.0759,46.4988,1378709.0],["2017-06-02",46.5983,46.789,46.4905,46.7724,1144366.0],["2017-06-05",46.5568,46.8056,46.5236,46.7973,710311.0],["2017-06-06",46.5817,46.7641,46.5485,46.6646,855766.0],["2017-06-07",46.7807,46.8304,46.5485,46.6314,1360416.0],["2017-06-08",46.0676,46.1339,45.6613,45.8686,1524962.0],["2017-06-09",45.6447,45.7194,45.2385,45.5204,1831500.0],["2017-06-12",45.2799,45.3131,45.0312,45.0809,1617048.0],["2017-06-13",44.9814,45.1307,44.8488,44.9648,1832477.0],["2017-06-14",45.1721,45.2384,44.7161,44.8073,1792961.0],["2017-06-15",44.5834,45.0312,44.5005,44.9151,2098166.0],["2017-06-16",45.4375,45.4457,45.0726,45.3462,2403816.0],["2017-06-19",45.4955,45.6033,45.3794,45.4955,1491751.0],["2017-06-20",45.5701,45.653,45.0146,45.0726,905582.0],["2017-06-21",45.1721,45.2716,45.1224,45.197,888888.0],["2017-06-22",45.1638,45.2302,44.998,45.0394,860561.0],["2017-06-23",45.1721,45.2965,44.9731,45.0643,1578953.0],["2017-06-26",45.9515,45.9515,45.4458,45.4623,1617226.0],["2017-06-27",45.5121,45.6033,45.3628,45.4043,1311576.0],["2017-06-28",45.6696,45.8686,45.5618,45.7111,1640314.0],["2017-06-29",45.3131,45.3297,44.3015,44.4259,1981039.0],["2017-06-30",44.9483,44.9731,44.6498,44.8736,1553378.0],["2017-07-03",44.6415,44.7658,44.6,44.6332,668753.0],["2017-07-05",44.4839,44.741,44.4259,44.5586,1299322.0],["2017-07-06",44.3264,44.5005,44.1854,44.3347,1103162.0],["2017-07-07",44.5585,44.6746,44.4176,44.542,935952.0],["2017-07-10",44.9565,45.0726,44.7161,44.7907,1262736.0],["2017-07-11",44.8985,45.1638,44.8653,45.0478,1476478.0],["2017-07-12",45.5287,45.6033,45.4292,45.4375,1426750.0],["2017-07-13",45.8769,45.9101,45.6945,45.8437,1214074.0],["2017-07-14",46.1505,46.3993,46.0842,46.3661,691042.0],["2017-07-17",46.3578,46.4076,46.192,46.2998,805594.0],["2017-07-18",46.25,46.4159,46.2169,46.2998,898922.0],["2017-07-19",46.6314,46.7143,46.3246,46.3578,1348606.0],["2017-07-20",46.9299,47.3196,46.8387,47.1455,1307402.0],["2017-07-21",47.245,47.3362,46.8885,47.3362,1386346.0],["2017-07-24",46.9133,46.9631,46.6314,46.847,972449.0],["2017-07-25",47.245,47.2699,46.8553,46.9714,989587.0],["2017-07-26",47.187,47.3694,47.0626,47.3279,1178110.0],["2017-07-27",47.5518,47.6347,47.1123,47.3279,633055.0],["2017-07-28",46.9714,47.1787,46.6646,47.0957,924852.0],["2017-07-31",47.3942,47.4191,47.1123,47.2533,887467.0],["2017-08-01",47.1372,47.3611,47.0626,47.1123,839693.0],["2017-08-02",47.1407,47.3579,46.9988,47.2827,994027.0],["2017-08-03",47.3997,47.6502,47.3328,47.3746,724075.0],["2017-08-04",47.4999,47.6001,47.3328,47.5082,678343.0],["2017-08-07",47.5333,47.859,47.5333,47.8423,746364.0],["2017-08-08",47.8006,47.9091,47.717,47.7922,664579.0],["2017-08-09",47.717,48.1514,47.5918,48.1514,1046419.0],["2017-08-10",47.4999,47.6001,47.3245,47.3495,833743.0],["2017-08-11",47.6669,47.7004,47.3245,47.3913,927605.0],["2017-08-14",47.7922,47.9175,47.692,47.8256,623731.0],["2017-08-15",47.7672,48.1013,47.692,48.0929,726473.0],["2017-08-16",48.1012,48.2182,47.9425,48.0595,1112398.0],["2017-08-17",48.0261,48.1096,47.6252,47.6502,633410.0],["2017-08-18",47.7254,47.8757,47.6252,47.7672,518592.0],["2017-08-21",47.9175,48.1597,47.8507,48.1013,836318.0],["2017-08-22",48.2599,48.4186,48.2015,48.3769,1027416.0],["2017-08-23",48.2516,48.4019,48.1514,48.3101,494971.0],["2017-08-24",48.4437,48.5272,48.1263,48.1597,709334.0],["2017-08-25",48.3184,48.5857,48.2599,48.4688,491419.0],["2017-08-28",48.7444,48.7861,48.5356,48.5439,609346.0],["2017-08-29",48.4938,48.6609,48.4354,48.5439,773803.0],["2017-08-30",48.3518,48.4019,47.9927,48.143,1850148.0],["2017-08-31",48.3101,48.711,48.285,48.6191,876634.0],["2017-09-01",48.8864,48.8864,48.569,48.6859,921478.0],["2017-09-05",48.5105,48.6609,48.3101,48.5189,718037.0],["2017-09-06",48.9114,49.1202,48.7527,49.0952,958951.0],["2017-09-07",49.4376,49.5963,49.3458,49.4543,1061515.0],["2017-09-08",49.5713,49.6464,49.4293,49.5462,683494.0],["2017-09-11",49.6631,49.8469,49.6214,49.8051,631901.0],["2017-09-12",49.304,49.3792,49.0033,49.0868,993938.0],["2017-09-13",49.304,49.304,48.8864,48.9365,1311132.0],["2017-09-14",48.9031,48.9866,48.8112,48.8864,831079.0],["2017-09-15",49.2873,49.3625,49.1537,49.2622,1013297.0],["2017-09-18",49.4877,49.613,49.3207,49.471,809234.0],["2017-09-19",49.5212,49.5963,49.304,49.3959,692551.0],["2017-09-20",49.2706,49.3541,48.5857,48.9031,936662.0],["2017-09-21",48.2015,48.3852,48.0929,48.1597,805061.0],["2017-09-22",48.2683,48.3518,47.8924,47.976,1190986.0],["2017-09-25",48.0177,48.2349,47.9426,48.0261,982483.0],["2017-09-26",47.9593,47.976,47.692,47.834,821400.0],["2017-09-27",47.5667,47.7421,47.4915,47.6001,942701.0],["2017-09-28",47.6419,47.9927,47.6001,47.8674,650371.0],["2017-09-29",48.3017,48.5105,48.2516,48.4103,1067642.0],["2017-10-02",48.4437,48.6442,48.3435,48.3769,1038782.0],["2017-10-03",48.3017,48.3602,48.1681,48.2432,762881.0],["2017-10-04",48.26,48.3017,48.1931,48.2432,1402685.0],["2017-10-05",48.3101,48.4019,48.1096,48.2098,1363879.0],["2017-10-06",47.7755,47.8507,47.5751,47.6001,2106336.0],["2017-10-09",47.8089,47.859,47.6419,47.6753,1088510.0],["2017-10-10",48.2516,48.3435,48.1096,48.3184,2374157.0],["2017-10-11",48.5523,48.7694,48.5105,48.7193,751692.0],["2017-10-12",49.1704,49.6381,49.1035,49.5713,898034.0],["2017-10-13",50.1476,50.2227,49.8887,50.0473,1248617.0],["2017-10-16",49.9972,50.0139,49.7634,49.9805,1393094.0],["2017-10-17",49.7216,49.73,49.471,49.6882,853723.0],["2017-10-18",49.9805,50.1392,49.8469,49.9972,888266.0],["2017-10-19",47.7672,47.8089,46.5728,46.8066,3318012.0],["2017-10-20",46.2888,46.2888,45.7208,45.7626,2166276.0],["2017-10-23",45.629,45.6457,45.228,45.3366,2608678.0],["2017-10-24",45.4202,45.4703,45.0526,45.1946,1982726.0],["2017-10-25",45.2197,45.4201,45.0777,45.3366,1719790.0],["2017-10-26",46.08,46.5477,45.938,46.3222,1162481.0],["2017-10-27",46.1217,46.4057,45.8127,46.3807,834454.0],["2017-10-30",46.3222,46.4558,46.1301,46.3723,914196.0],["2017-10-31",47.0071,47.4331,46.9653,47.3161,829392.0],["2017-11-01",47.2326,47.3161,46.8985,46.9236,1013297.0],["2017-11-02",46.9084,46.9253,46.5381,46.8832,1482427.0],["2017-11-03",47.0599,47.2282,46.9084,46.9926,807991.0],["2017-11-06",46.9421,47.0347,46.7906,46.9421,672926.0],["2017-11-07",46.7065,46.8916,46.5718,46.799,640337.0],["2017-11-08",46.7485,47.3292,46.7317,47.304,576312.0],["2017-11-09",47.0851,47.4723,46.7906,47.2366,964457.0],["2017-11-10",46.8411,47.2198,46.8243,47.1777,771139.0],["2017-11-13",46.7822,47.1272,46.7738,47.0094,734731.0],["2017-11-14",46.6728,47.0262,46.6644,46.9673,727094.0],["2017-11-15",47.0262,47.0347,46.6307,46.7149,585547.0],["2017-11-16",46.9673,47.0683,46.7822,46.9253,651970.0],["2017-11-17",46.5213,46.5802,46.1174,46.2857,886402.0],["2017-11-20",46.7906,47.1441,46.5466,46.5634,1752379.0],["2017-11-21",47.0178,47.2703,46.9926,47.1356,1201553.0],["2017-11-22",47.346,47.3545,46.7654,46.9926,662270.0],["2017-11-24",47.6406,47.8678,47.6406,47.8426,521256.0],["2017-11-27",48.1118,48.1203,47.4891,47.6742,786058.0],["2017-11-28",48.3896,48.4737,48.0782,48.4232,1085669.0],["2017-11-29",47.7247,48.1708,47.5396,47.6995,1326938.0],["2017-11-30",47.7752,47.8005,47.3124,47.5312,827083.0],["2017-12-01",47.1609,47.2198,46.6307,47.0094,1000421.0],["2017-12-04",47.0599,47.1777,46.8158,47.1272,1118258.0],["2017-12-05",47.0852,47.2535,46.8495,47.0094,1410233.0],["2017-12-06",47.102,47.3545,47.0431,47.1861,2987676.0],["2017-12-07",47.2703,47.3965,47.0599,47.0936,1827504.0],["2017-12-08",47.1525,47.4134,46.9926,47.3881,849106.0],["2017-12-11",47.1777,47.2703,47.001,47.2535,709601.0],["2017-12-12",47.1525,47.346,47.0767,47.1946,936218.0],["2017-12-13",47.102,47.5733,47.0767,47.4302,954156.0],["2017-12-14",47.0347,47.2114,46.6644,46.6728,803107.0],["2017-12-15",46.9,47.2282,46.7317,47.0936,859406.0],["2017-12-18",47.2787,47.5985,47.2114,47.3124,812875.0],["2017-12-19",47.3124,47.4218,46.9,46.9168,720701.0],["2017-12-20",46.8663,46.8748,46.5213,46.6391,750360.0],["2017-12-21",46.3867,46.656,46.3362,46.4119,729048.0],["2017-12-22",46.4624,46.5718,46.3951,46.5213,477655.0],["2017-12-26",46.5802,46.7906,46.5213,46.6896,287357.0],["2017-12-27",46.555,46.8074,46.5381,46.6391,410078.0],["2017-12-28",46.799,46.8074,46.5129,46.5466,522055.0],["2017-12-29",46.8495,46.8663,46.555,46.5718,466999.0],["2018-01-02",46.4456,46.4624,46.1174,46.1594,905760.0],["2018-01-03",46.1594,46.2436,46.0164,46.1005,844666.0],["2018-01-04",46.2857,46.6307,46.252,46.3782,1441490.0],["2018-01-05",46.5381,46.799,46.4708,46.7401,800621.0],["2018-01-08",46.555,46.8243,46.555,46.8158,747785.0],["2018-01-09",46.4876,46.5634,46.2268,46.3446,885070.0],["2018-01-10",45.7892,45.806,45.3263,45.5199,999622.0],["2018-01-11",45.6461,45.7976,45.4357,45.4609,1092684.0],["2018-01-12",45.6545,45.9238,45.5703,45.8817,1200842.0],["2018-01-16",46.0753,46.4035,46.0753,46.3109,712975.0],["2018-01-17",47.0178,47.2114,46.6812,46.9,3760680.0],["2018-01-18",46.7738,47.1104,46.698,47.0178,3885977.0],["2018-01-19",47.6911,48.095,47.6237,48.0361,3253543.0],["2018-01-22",47.8089,48.0109,47.75,47.994,3188808.0],["2018-01-23",48.196,48.4653,48.0782,48.2633,987278.0],["2018-01-24",48.6757,48.6757,48.3307,48.5242,2078719.0],["2018-01-25",48.3811,48.3896,47.6742,47.7332,4333706.0],["2018-01-26",48.0613,48.0613,47.75,48.0024,802397.0],["2018-01-29",47.0431,47.2366,46.9673,47.0851,870506.0],["2018-01-30",47.7247,47.7584,47.3797,47.4807,845465.0],["2018-01-31",47.8425,47.9604,47.3713,47.5228,1060716.0],["2018-02-01",48.4064,48.6925,48.2381,48.3391,962237.0],["2018-02-02",48.2465,48.3307,47.75,47.7584,1415561.0],["2018-02-05",46.8495,46.9842,45.3347,45.3768,1996224.0],["2018-02-06",45.0738,45.8986,44.9139,45.8228,2444309.0],["2018-02-07",45.2001,45.6966,45.1243,45.1243,1251991.0],["2018-02-08",45.3095,45.4525,44.3922,44.3922,1263446.0],["2018-02-09",44.2996,44.4427,43.2392,44.0892,1390786.0],["2018-02-12",44.5352,45.1159,44.51,44.9139,952291.0],["2018-02-13",44.5605,44.754,44.4258,44.6699,1581528.0],["2018-02-14",44.4006,45.0317,44.3417,44.855,1077233.0],["2018-02-15",44.9017,45.657,44.8423,45.6315,776822.0],["2018-02-16",45.4448,45.7164,45.3345,45.4448,870862.0],["2018-02-20",44.6386,44.8083,44.401,44.4604,959484.0],["2018-02-21",44.3755,44.5368,43.8154,43.8239,1221533.0],["2018-02-22",44.1294,44.4519,43.9427,44.2058,1427016.0],["2018-02-23",44.8338,44.8423,44.5198,44.7744,785702.0],["2018-02-26",45.5806,45.7334,45.343,45.657,810566.0],["2018-02-27",44.8168,44.8423,44.0531,44.0615,861360.0],["2018-02-28",44.2398,44.2482,43.773,43.79,1504094.0],["2018-03-01",43.2044,43.6457,43.0601,43.4505,1476566.0],["2018-03-02",43.5863,44.0021,43.459,43.9512,882050.0],["2018-03-05",43.79,44.5028,43.79,44.4265,740148.0],["2018-03-06",44.5792,44.6047,44.1209,44.2737,591674.0],["2018-03-07",44.7235,44.8253,44.5453,44.7659,806038.0],["2018-03-08",45.3684,45.7588,45.309,45.5976,760661.0],["2018-03-09",45.7503,45.9455,45.6315,45.8607,685181.0],["2018-03-12",45.8691,45.9031,45.6655,45.7079,694150.0],["2018-03-13",45.4024,45.4448,44.9611,45.0035,755688.0],["2018-03-14",45.4533,45.5127,45.0799,45.2666,1890463.0],["2018-03-15",44.4604,44.6131,44.3331,44.3331,891019.0],["2018-03-16",44.4774,44.7744,44.3755,44.5877,1072615.0],["2018-03-19",44.8168,45.2666,44.6471,44.732,1203684.0],["2018-03-20",44.6556,44.8678,44.6216,44.7744,676034.0],["2018-03-21",44.698,44.8508,44.3586,44.4943,800177.0],["2018-03-22",44.6641,44.9441,44.5537,44.6132,1197113.0],["2018-03-23",44.8593,45.1648,44.6131,44.6216,1422487.0],["2018-03-26",44.7489,45.0714,44.5707,45.012,931334.0],["2018-03-27",45.012,45.326,44.8338,44.9696,1493261.0],["2018-03-28",46.268,47.0997,46.2426,46.7602,1739947.0],["2018-03-29",47.3034,47.5919,47.0912,47.1506,796980.0],["2018-04-02",47.0063,47.1166,46.3444,46.4292,803906.0],["2018-04-03",46.9639,47.0233,46.6669,46.93,758796.0],["2018-04-04",47.2439,47.9907,47.1251,47.8635,1022088.0],["2018-04-05",47.6513,48.0671,47.541,47.9144,760750.0],["2018-04-06",47.9653,48.3217,47.7446,47.855,866066.0],["2018-04-09",47.9144,48.0417,47.6683,47.8125,1048284.0],["2018-04-10",47.6089,47.7107,47.3628,47.5495,1121455.0],["2018-04-11",47.4901,47.7277,47.4052,47.4222,514507.0],["2018-04-12",47.541,47.5919,47.2609,47.2949,525252.0],["2018-04-13",47.3288,47.6513,47.3203,47.5749,495593.0],["2018-04-16",47.5749,47.7277,47.4137,47.6004,515573.0],["2018-04-17",47.507,47.7616,47.4222,47.6852,526406.0],["2018-04-18",47.8041,47.9314,47.6258,47.6598,863491.0],["2018-04-19",46.6499,46.7348,46.2086,46.4547,1132999.0],["2018-04-20",46.268,46.3529,45.8352,45.9455,742812.0],["2018-04-23",45.9625,45.9964,45.5976,45.7418,742812.0],["2018-04-24",46.4632,46.5141,46.2001,46.4123,878054.0],["2018-04-25",46.4038,46.5226,46.2341,46.4292,764479.0],["2018-04-26",46.8875,46.9469,46.6669,46.8281,741658.0],["2018-04-27",47.0318,47.4901,46.9384,47.4137,546386.0],["2018-04-30",47.7956,47.8125,47.3628,47.4985,806659.0],["2018-05-01",47.0997,47.1167,46.7602,47.0063,439915.0],["2018-05-02",46.4547,46.4971,45.5636,45.6315,990564.0],["2018-05-03",45.9218,46.1102,45.7848,45.9218,822643.0],["2018-05-04",45.8619,46.29,45.8362,46.2729,738994.0],["2018-05-07",46.3243,46.4441,46.1187,46.2386,291264.0],["2018-05-08",46.9236,47.0093,46.7438,46.8637,697435.0],["2018-05-09",47.249,47.583,47.2148,47.5573,862870.0],["2018-05-10",47.7628,47.9083,47.5915,47.8484,618847.0],["2018-05-11",47.9512,48.1395,47.857,47.8827,559706.0],["2018-05-14",48.4906,48.4992,47.9169,47.9769,719546.0],["2018-05-15",48.4906,48.4906,47.2233,47.4545,687845.0],["2018-05-16",47.035,47.4288,46.9579,47.2062,1330846.0],["2018-05-17",47.3603,47.4032,47.1805,47.3261,1328448.0],["2018-05-18",47.7628,47.8484,47.5573,47.7542,731268.0],["2018-05-21",48.0282,48.0796,47.9169,47.9854,410078.0],["2018-05-22",48.131,48.3536,48.0111,48.0882,444977.0],["2018-05-23",47.8741,47.994,47.6172,47.9341,549761.0],["2018-05-24",47.9169,47.994,47.6087,47.7799,432012.0],["2018-05-25",47.4802,47.8227,47.4802,47.6515,525696.0],["2018-05-29",47.4032,47.5316,47.0863,47.2319,648329.0],["2018-05-30",47.66,48.0967,47.4288,48.0025,726739.0],["2018-05-31",47.7714,47.797,47.1377,47.3347,771850.0],["2018-06-01",47.4802,47.5915,47.1548,47.4117,560328.0],["2018-06-04",47.7371,47.8912,47.523,47.6343,440803.0],["2018-06-05",47.72,47.8142,47.5658,47.72,735264.0],["2018-06-06",47.3261,47.386,46.8551,47.2576,725318.0],["2018-06-07",47.0093,47.3603,46.8894,47.0093,777178.0],["2018-06-08",47.172,47.523,47.1292,47.4888,641047.0],["2018-06-11",47.3689,47.7542,47.3518,47.6343,588034.0],["2018-06-12",47.72,47.8741,47.6258,47.7542,513530.0],["2018-06-13",47.6172,47.6258,47.0949,47.2918,1012142.0],["2018-06-14",46.0588,46.1872,45.8276,45.9218,1267176.0],["2018-06-15",46.6668,46.6668,46.2643,46.4784,797513.0],["2018-06-18",46.0502,46.0845,45.7163,45.8961,632256.0],["2018-06-19",45.7163,45.9047,45.6564,45.819,798667.0],["2018-06-20",46.4099,46.4184,46.0074,46.2472,777533.0],["2018-06-21",46.4013,46.5469,46.2643,46.4013,1132111.0],["2018-06-22",46.8808,47.2148,46.7952,47.1292,994294.0],["2018-06-25",47.1891,47.2319,46.7438,46.9579,1295681.0],["2018-06-26",47.0093,47.0264,46.7952,46.8466,1135486.0],["2018-06-27",47.0521,47.1805,46.6496,46.6753,1510222.0],["2018-06-28",46.7524,46.8551,46.6325,46.7438,567610.0],["2018-06-29",47.5487,47.5658,47.3347,47.3347,800976.0],["2018-07-02",46.9236,47.0949,46.5041,46.701,535109.0],["2018-07-03",47.72,47.72,47.4032,47.4374,612898.0],["2018-07-05",47.6772,47.7714,47.446,47.7714,523654.0],["2018-07-06",47.9084,47.9512,47.6258,47.6943,536263.0],["2018-07-09",47.9512,47.9512,47.5059,47.6001,697613.0],["2018-07-10",47.5915,47.9084,47.4802,47.8741,579598.0],["2018-07-11",47.5316,47.6172,47.0778,47.0949,555710.0],["2018-07-12",47.3004,47.446,47.1976,47.3004,587323.0],["2018-07-13",47.4545,47.5744,47.3603,47.5573,422688.0],["2018-07-16",47.6172,47.6772,47.3946,47.4717,383705.0],["2018-07-17",46.975,47.1805,46.975,47.0093,466644.0],["2018-07-18",47.309,47.309,46.8808,46.9322,727894.0],["2018-07-19",47.8827,48.3536,47.8484,48.2337,625330.0],["2018-07-20",48.9187,49.0386,48.7732,48.8845,895193.0],["2018-07-23",48.7475,48.7903,48.0282,48.1909,522588.0],["2018-07-24",48.1995,48.3793,48.1481,48.2594,546031.0],["2018-07-25",48.3365,48.5334,48.0796,48.4992,410256.0],["2018-07-26",48.1224,48.3022,48.0025,48.0111,429259.0],["2018-07-27",48.268,48.482,48.2423,48.3622,504384.0],["2018-07-30",48.6704,48.7389,48.4649,48.542,375802.0],["2018-07-31",48.9616,49.0386,48.7132,48.816,592562.0],["2018-08-01",48.9016,48.9016,48.6105,48.816,480497.0],["2018-08-02",48.6632,48.9308,48.5596,48.9308,538128.0],["2018-08-03",48.8272,49.1638,48.7409,48.9998,512731.0],["2018-08-06",49.0171,49.1811,48.9308,48.9912,425618.0],["2018-08-07",49.0171,49.2502,49.0171,49.2502,505805.0],["2018-08-08",49.2847,49.3537,49.1034,49.2329,433522.0],["2018-08-09",49.3883,49.3883,49.0344,49.0775,475613.0],["2018-08-10",48.3093,48.4647,47.9123,48.0245,941191.0],["2018-08-13",48.2058,48.3007,47.99,48.2403,632434.0],["2018-08-14",48.2576,48.4302,48.1281,48.3525,794227.0],["2018-08-15",47.7656,48.223,47.6361,48.1799,939593.0],["2018-08-16",48.1626,48.5597,48.154,48.3611,455544.0],["2018-08-17",48.3007,48.7064,48.2748,48.6373,422155.0],["2018-08-20",48.81,49.1207,48.7927,48.9481,449328.0],["2018-08-21",49.1725,49.1897,48.9049,49.1121,552070.0],["2018-08-22",49.3796,49.4487,49.207,49.2847,540348.0],["2018-08-23",49.2674,49.3106,48.81,48.8704,555533.0],["2018-08-24",49.0603,49.3883,48.9912,49.2415,482273.0],["2018-08-27",49.4659,49.7162,49.3537,49.7162,469486.0],["2018-08-28",50.0183,50.1219,49.6904,49.7335,488578.0],["2018-08-29",49.7853,49.9407,49.7508,49.8371,525074.0],["2018-08-30",49.768,49.8198,49.4314,49.5868,573737.0],["2018-08-31",49.3278,49.5005,48.9222,49.0862,666533.0],["2018-09-04",48.154,48.3266,48.0936,48.1971,681806.0],["2018-09-05",47.7483,47.9382,47.6792,47.7569,813852.0],["2018-09-06",47.2908,47.4031,47.0492,47.1355,942079.0],["2018-09-07",47.1182,47.4548,47.0492,47.2563,793428.0],["2018-09-10",47.895,48.0763,47.826,47.9641,397202.0],["2018-09-11",47.9382,48.2835,47.8692,48.2576,468242.0],["2018-09-12",48.1712,48.7582,48.154,48.6028,530136.0],["2018-09-13",48.4302,48.5942,48.3007,48.4561,385658.0],["2018-09-14",48.3698,48.3698,48.0159,48.154,407414.0],["2018-09-17",48.223,48.3525,48.1626,48.2748,471883.0],["2018-09-18",48.2921,48.4647,48.0936,48.1367,598068.0],["2018-09-19",47.0492,47.1355,46.8766,47.0751,808702.0],["2018-09-20",47.7224,48.2921,47.6879,48.2921,467177.0],["2018-09-21",47.9382,48.3957,47.9296,48.2403,483427.0],["2018-09-24",47.8519,47.8692,47.4635,47.5153,678876.0],["2018-09-25",47.5153,47.6447,47.3167,47.334,535730.0],["2018-09-26",47.4203,47.8346,47.3944,47.5671,682961.0],["2018-09-27",47.8864,48.059,47.6793,47.7052,457586.0],["2018-09-28",47.5584,47.6534,47.3685,47.4462,656054.0],["2018-10-01",47.7224,47.7915,47.5584,47.6706,496481.0],["2018-10-02",46.9111,47.265,46.8248,47.1528,553046.0],["2018-10-03",47.3167,47.5412,47.1096,47.1528,716705.0],["2018-10-04",46.2896,46.3155,45.8063,46.0048,839426.0],["2018-10-05",45.7113,46.022,45.7027,45.953,1064890.0],["2018-10-08",45.5819,46.022,45.556,45.9789,610678.0],["2018-10-09",45.6768,46.1688,45.6682,46.0393,679675.0],["2018-10-10",46.0911,46.2292,45.6682,45.6682,677100.0],["2018-10-11",45.625,45.6509,44.503,44.736,1148806.0],["2018-10-12",45.0036,45.0812,44.572,44.9259,1071194.0],["2018-10-15",45.0554,45.72,45.0467,45.4869,753468.0],["2018-10-16",46.2465,46.3587,46.0307,46.1343,584126.0],["2018-10-17",45.6682,45.9703,45.3574,45.8581,881074.0],["2018-10-18",45.2021,45.5646,44.8741,44.9863,1389542.0],["2018-10-19",46.7039,46.9024,46.3759,46.6262,1250837.0],["2018-10-22",47.0578,47.101,46.2119,46.3759,1070395.0],["2018-10-23",46.8679,47.0492,46.281,46.8766,2131289.0],["2018-10-24",46.8248,46.9542,46.3932,46.4364,1027682.0],["2018-10-25",46.9025,47.0233,46.6435,46.8334,857275.0],["2018-10-26",46.445,46.4709,45.6336,46.0738,935419.0],["2018-10-29",45.9962,46.2551,45.5819,45.8753,1092773.0],["2018-10-30",45.625,46.3069,45.5905,46.281,918902.0],["2018-10-31",46.1688,46.1774,45.6941,45.7286,991097.0],["2018-11-01",46.2674,46.6069,46.2065,46.5895,680386.0],["2018-11-02",46.102,46.5199,45.9802,46.3022,731179.0],["2018-11-05",46.4589,46.7201,46.3806,46.5634,756576.0],["2018-11-06",46.5025,46.5808,46.3632,46.5286,893417.0],["2018-11-07",47.1467,47.1554,46.8507,47.0857,886402.0],["2018-11-08",46.7027,46.7984,46.3458,46.4676,645665.0],["2018-11-09",46.9986,47.1292,46.7897,46.9638,772205.0],["2018-11-12",46.6418,46.7985,46.3719,46.4328,1227838.0],["2018-11-13",46.8681,47.2511,46.6766,47.0248,1347984.0],["2018-11-14",46.9029,47.1031,46.6156,46.8942,918370.0],["2018-11-15",47.2772,47.2946,46.7462,47.2685,1800509.0],["2018-11-16",47.4774,47.8953,47.4339,47.6864,1314595.0],["2018-11-19",47.904,47.9736,47.4774,47.5906,943056.0],["2018-11-20",47.5471,47.6864,47.3033,47.3643,1794204.0],["2018-11-21",47.6341,47.8605,47.3295,47.373,927161.0],["2018-11-23",47.1292,47.4339,46.9812,47.3033,775402.0],["2018-11-26",47.0074,47.1118,46.8159,47.0161,1464312.0],["2018-11-27",47.2685,47.5471,47.1031,47.5384,1535618.0],["2018-11-28",47.4861,47.7821,47.2424,47.7734,1157242.0],["2018-11-29",47.3207,47.7038,47.2685,47.46,1028304.0],["2018-11-30",47.2859,47.3207,47.0335,47.2598,689532.0],["2018-12-03",47.1641,47.2859,46.8681,47.2859,857364.0],["2018-12-04",47.7125,47.7299,47.0944,47.1205,1190719.0],["2018-12-06",46.5634,46.9203,46.1194,46.8942,1253767.0],["2018-12-07",47.1031,47.2598,46.9203,47.0422,718747.0],["2018-12-10",47.0335,47.0683,46.2674,46.6505,1521055.0],["2018-12-11",46.9377,47.373,46.8681,47.1379,876278.0],["2018-12-12",47.5035,47.8256,47.4861,47.5123,892884.0],["2018-12-13",47.7821,47.9301,47.5471,47.6341,1077322.0],["2018-12-14",47.1728,47.4078,46.9638,47.0074,1006548.0],["2018-12-17",46.8855,46.8942,45.8931,46.0324,1611098.0],["2018-12-18",46.1891,46.3632,45.8844,46.0324,1558973.0],["2018-12-19",46.1107,46.5199,45.719,45.8931,996070.0],["2018-12-20",46.3458,46.3458,45.7625,45.9628,1513418.0],["2018-12-21",45.8235,46.4502,45.4492,45.4927,1566077.0],["2018-12-24",45.7103,45.806,44.3436,44.3697,807991.0],["2018-12-26",44.3697,45.3795,44.2217,45.3795,1375512.0],["2018-12-27",44.7528,45.4143,44.5525,45.4056,3204792.0],["2018-12-28",45.6407,45.7799,45.1532,45.2838,2789297.0],["2018-12-31",45.6494,45.6755,45.3099,45.484,894660.0],["2019-01-02",45.3012,45.5449,45.1445,45.3621,1065422.0],["2019-01-03",45.101,45.484,45.0574,45.1532,1190630.0],["2019-01-04",45.3447,46.0063,45.3099,45.8931,969696.0],["2019-01-07",45.3969,45.6842,45.3708,45.5536,823354.0],["2019-01-08",45.1619,45.5972,45.1532,45.5623,740770.0],["2019-01-09",45.2751,45.4404,45.1097,45.1793,1071194.0],["2019-01-10",45.2925,45.5449,45.1445,45.3969,756221.0],["2019-01-11",45.6755,45.7364,45.4927,45.6146,730380.0],["2019-01-14",45.2315,45.2663,45.0139,45.0487,877522.0],["2019-01-15",45.1619,45.5536,45.1532,45.4753,683760.0],["2019-01-16",45.0226,45.1271,44.6744,44.9181,723454.0],["2019-01-17",44.9007,45.4143,44.9007,45.3186,1092950.0],["2019-01-18",45.5797,45.7364,45.4405,45.5536,774869.0],["2019-01-22",45.2054,45.4404,45.1184,45.4317,919613.0],["2019-01-23",45.9802,46.0933,45.7364,45.9976,602330.0],["2019-01-24",45.8931,45.8931,45.2489,45.484,618048.0],["2019-01-25",45.5101,45.632,45.2751,45.4317,638383.0],["2019-01-28",45.0226,45.3621,44.9791,45.3186,890930.0],["2019-01-29",46.0411,46.1978,45.8583,46.0846,1487489.0],["2019-01-30",46.1543,46.3023,45.9105,46.1369,989410.0],["2019-01-31",45.3708,45.8235,45.2577,45.7887,1022621.0],["2019-02-01",46.3371,46.398,46.1978,46.3022,744499.0],["2019-02-04",46.8159,46.8333,46.5721,46.7723,585991.0],["2019-02-05",47.2859,47.7038,47.2076,47.669,1168342.0],["2019-02-06",47.3207,47.3817,46.9203,47.0596,962770.0],["2019-02-07",47.0596,47.2685,46.9464,47.2685,964634.0],["2019-02-08",47.0596,47.312,46.9812,47.3033,733754.0],["2019-02-11",46.9812,47.164,46.9551,47.0074,601354.0],["2019-02-12",47.3904,47.7821,47.312,47.7734,721766.0],["2019-02-13",47.7125,47.9301,47.5993,47.6777,709867.0],["2019-02-14",47.7145,47.9866,47.6004,47.811,625241.0],["2019-02-15",48.0743,48.1006,47.8198,47.8549,523476.0],["2019-02-19",47.9251,48.2937,47.8198,48.2411,774425.0],["2019-02-20",48.3113,48.5921,48.2498,48.5921,2686910.0],["2019-02-21",48.8466,48.8729,48.5482,48.715,672482.0],["2019-02-22",47.7408,48.2849,47.697,48.2235,718481.0],["2019-02-25",47.89,47.9339,47.5302,47.7408,1176067.0],["2019-02-26",47.4951,48.1621,47.4951,48.0392,941102.0],["2019-02-27",46.2138,46.7843,46.2138,46.6614,1852102.0],["2019-02-28",46.5737,46.9773,46.5473,46.7141,984970.0],["2019-03-01",46.3894,46.5473,46.2138,46.2402,1118525.0],["2019-03-04",46.6088,46.6175,46.3192,46.5912,1063380.0],["2019-03-05",46.7141,47.1967,46.6877,47.1529,803995.0],["2019-03-06",47.0826,47.1441,46.7228,46.9159,897413.0],["2019-03-07",47.5127,47.5653,47.2231,47.3635,833921.0],["2019-03-08",47.8374,48.0041,47.6619,47.9953,1169052.0],["2019-03-11",47.2669,47.7057,47.1265,47.6619,1395936.0],["2019-03-12",47.4074,47.89,47.4074,47.7145,1300476.0],["2019-03-13",48.2586,48.2849,48.0041,48.2147,1145342.0],["2019-03-14",48.7939,49.1362,48.6535,49.066,1345231.0],["2019-03-15",49.7154,49.8997,49.3644,49.8558,1311310.0],["2019-03-18",49.733,49.7944,49.5926,49.7593,930269.0],["2019-03-19",49.733,49.8822,49.654,49.7944,786768.0],["2019-03-20",49.8997,50.3385,49.8032,50.1367,1089487.0],["2019-03-21",50.3999,50.7422,50.3385,50.6106,1237961.0],["2019-03-22",50.084,50.514,50.0665,50.0752,1001664.0],["2019-03-25",49.9875,50.3034,49.9611,50.2683,964634.0],["2019-03-26",50.8563,50.9791,50.672,50.751,807458.0],["2019-03-27",50.3912,50.6895,50.2332,50.6281,631457.0],["2019-03-28",50.5842,50.8036,50.5755,50.672,826817.0],["2019-03-29",50.5755,50.672,50.3297,50.6544,816516.0],["2019-04-01",50.4175,50.5842,50.1893,50.4877,837917.0],["2019-04-02",50.514,50.6193,50.2946,50.4965,929914.0],["2019-04-03",50.514,50.8212,50.3912,50.6193,705694.0],["2019-04-04",50.6983,50.7422,50.5404,50.6369,528449.0],["2019-04-05",50.4965,50.6193,50.3736,50.4789,501098.0],["2019-04-08",50.7422,50.7773,50.5052,50.7159,571162.0],["2019-04-09",50.4614,50.7422,50.3648,50.5052,598157.0],["2019-04-10",50.514,50.6281,50.321,50.4789,510600.0],["2019-04-11",50.6369,50.6457,50.3561,50.4965,447996.0],["2019-04-12",49.9875,50.2858,49.8558,50.2507,459718.0],["2019-04-15",50.0928,50.2507,49.9787,50.2507,448973.0],["2019-04-16",50.1542,50.2858,50.1191,50.2858,381929.0],["2019-04-17",49.9173,50.4877,49.9173,50.4087,676212.0],["2019-04-18",51.8304,51.8918,51.3741,51.611,830458.0],["2019-04-22",51.6549,51.9006,51.4092,51.4969,526584.0],["2019-04-23",51.0669,51.6022,51.0318,51.5496,760750.0],["2019-04-24",51.5145,51.7251,51.4004,51.5057,568675.0],["2019-04-25",51.4706,51.69,51.3653,51.5671,729403.0],["2019-04-26",51.7602,52.199,51.6549,52.1463,742546.0],["2019-04-29",52.2517,52.4886,52.1727,52.3833,850970.0],["2019-04-30",52.9098,53.4539,52.8045,53.3574,801864.0],["2019-05-01",53.375,53.6031,52.7255,52.8747,1001664.0],["2019-05-02",53.2055,53.2497,52.8694,52.8871,717326.0],["2019-05-03",53.4885,53.63,53.3028,53.5239,528893.0],["2019-05-06",53.1436,53.462,53.1436,53.4531,416294.0],["2019-05-07",53.179,53.2674,52.6483,52.8252,515662.0],["2019-05-08",53.3912,53.462,53.1436,53.2497,721322.0],["2019-05-09",53.2143,53.347,52.8871,53.1436,750893.0],["2019-05-10",53.2674,53.6212,53.0021,53.5946,762881.0],["2019-05-13",53.1967,53.4443,53.1613,53.3735,558552.0],["2019-05-14",52.9048,53.1436,52.7987,52.8429,664668.0],["2019-05-15",53.0021,53.4708,52.949,53.3735,523121.0],["2019-05-16",53.5946,54.1164,53.4708,53.8334,848484.0],["2019-05-17",53.9219,54.0457,53.7627,53.8157,576578.0],["2019-05-20",53.5858,53.9396,53.5681,53.6477,421622.0],["2019-05-21",53.8865,53.9484,53.4443,53.5239,825840.0],["2019-05-22",53.9749,54.3994,53.9042,54.196,1649194.0],["2019-05-23",54.0191,54.196,53.913,54.1164,960372.0],["2019-05-24",54.7532,54.9124,54.5763,54.7797,633943.0],["2019-05-28",54.6117,54.9655,54.1607,54.1695,745831.0],["2019-05-29",53.7892,54.1253,53.5769,54.1076,811366.0],["2019-05-30",54.311,54.6117,54.2756,54.5586,543101.0],["2019-05-31",53.8511,54.0545,53.745,53.8688,561482.0],["2019-06-03",54.1783,54.4879,54.0191,54.4083,716261.0],["2019-06-04",54.2933,54.3464,53.913,54.2845,583238.0],["2019-06-05",54.5409,54.7886,54.426,54.5675,559085.0],["2019-06-06",54.709,55.0185,54.6294,54.9035,568586.0],["2019-06-07",55.1247,55.4784,55.1158,55.3015,552070.0],["2019-06-10",54.9124,55.0893,54.7709,55.0716,550294.0],["2019-06-11",55.443,55.4519,55.2308,55.4076,537240.0],["2019-06-12",55.8145,56.1152,55.8056,55.8587,748406.0],["2019-06-13",55.4077,55.5845,55.2396,55.443,585991.0],["2019-06-14",55.0804,55.4342,55.0716,55.3723,435475.0],["2019-06-17",55.2662,55.3811,55.1335,55.2485,443378.0],["2019-06-18",55.7349,55.7349,55.0981,55.1335,1182816.0],["2019-06-19",55.0008,55.4077,54.9212,55.2662,692196.0],["2019-06-20",55.1866,55.3723,55.0362,55.0362,638294.0],["2019-06-21",54.6117,55.275,54.5675,55.1247,754711.0],["2019-06-24",55.5757,55.7703,55.4342,55.6553,447641.0],["2019-06-25",55.5226,55.6199,55.2485,55.2573,388056.0],["2019-06-26",55.0185,55.0893,54.6117,54.6205,597269.0],["2019-06-27",54.3729,54.6382,54.3641,54.5409,504739.0],["2019-06-28",54.7001,54.992,54.5763,54.8063,429348.0],["2019-07-01",55.0627,55.0716,54.5498,54.8859,676390.0],["2019-07-02",55.1158,55.8587,55.1158,55.7614,738905.0],["2019-07-03",56.5308,56.69,56.4159,56.4247,350760.0],["2019-07-05",55.8233,56.0621,55.4254,55.956,391519.0],["2019-07-08",56.0533,56.1859,55.8852,56.1594,423310.0],["2019-07-09",55.4342,55.673,55.3988,55.6288,638294.0],["2019-07-10",55.443,55.7349,55.4077,55.4342,431923.0],["2019-07-11",55.673,55.7172,55.275,55.4873,375535.0],["2019-07-12",55.3811,55.5403,55.2042,55.4342,479609.0],["2019-07-15",55.6641,55.8675,55.4696,55.5757,358574.0],["2019-07-16",55.9825,56.0444,55.7614,55.8498,436541.0],["2019-07-17",56.0887,56.1859,55.6995,55.8056,390986.0],["2019-07-18",55.7968,56.0621,55.6464,55.9914,727805.0],["2019-07-19",55.7437,55.8056,55.1247,55.1512,467887.0],["2019-07-22",55.4784,55.558,55.2927,55.5403,337174.0],["2019-07-23",55.8233,55.8233,55.3457,55.3988,358930.0],["2019-07-24",55.2396,55.3988,54.9478,55.0362,523121.0],["2019-07-25",54.1253,54.2137,53.5239,53.8511,690953.0],["2019-07-26",53.5946,53.9042,53.5504,53.9042,456876.0],["2019-07-29",54.4083,54.5763,54.143,54.3552,407592.0],["2019-07-30",54.2933,54.3906,53.8865,54.0103,476590.0],["2019-07-31",53.3381,53.8511,52.7279,53.1701,662359.0],["2019-08-01",53.2143,53.7892,53.2055,53.4266,694682.0],["2019-08-02",53.5327,53.5504,52.7279,52.949,602419.0],["2019-08-05",52.7102,52.781,51.702,51.9054,570629.0],["2019-08-06",52.1354,52.3211,51.7993,52.0912,564679.0],["2019-08-07",51.8347,52.6218,51.7551,52.5245,551537.0],["2019-08-08",52.1582,52.7197,52.0958,52.6662,475080.0],["2019-08-09",52.684,52.8177,52.2206,52.4612,705338.0],["2019-08-12",52.8623,53.1297,52.8088,53.0317,541502.0],["2019-08-13",52.6662,53.0406,52.6484,53.0227,716794.0],["2019-08-14",53.0049,53.5932,52.9336,52.996,932933.0],["2019-08-15",53.6645,53.8606,53.3347,53.504,915173.0],["2019-08-16",53.9764,54.5201,53.7982,54.4221,790675.0],["2019-08-19",54.841,55.2242,54.7786,55.0994,554911.0],["2019-08-20",55.2064,55.251,54.7162,54.8766,563791.0],["2019-08-21",55.0994,55.349,55.037,55.1262,574891.0],["2019-08-22",54.7608,55.0549,54.6271,55.0014,535553.0],["2019-08-23",54.939,55.3044,54.324,54.4488,585458.0],["2019-08-26",54.6716,54.9212,54.636,54.8142,326251.0],["2019-08-27",55.0727,55.7857,55.046,55.5807,792096.0],["2019-08-28",55.857,56.0085,55.6342,55.8214,1075723.0],["2019-08-29",56.4275,56.4275,55.8392,56.1155,793694.0],["2019-08-30",56.6057,56.6325,56.071,56.3116,585370.0],["2019-09-03",56.7038,57.3544,56.6592,57.3188,578710.0],["2019-09-04",57.3188,57.7912,57.2564,57.7822,421356.0],["2019-09-05",57.3811,57.399,56.7929,56.8107,578798.0],["2019-09-06",56.9177,57.1227,56.8553,56.9266,386458.0],["2019-09-09",56.2492,56.276,55.7144,55.9016,713330.0],["2019-09-10",54.6538,54.8677,54.4845,54.841,700188.0],["2019-09-11",54.1903,54.8499,54.1903,54.8499,595049.0],["2019-09-12",54.5914,55.1262,54.5647,54.9657,561127.0],["2019-09-13",54.4042,54.7073,54.3686,54.4934,471528.0],["2019-09-16",54.1547,54.1725,53.6288,53.8784,780108.0],["2019-09-17",54.2884,54.9479,54.2706,54.7608,866422.0],["2019-09-18",54.6449,54.8766,54.529,54.8142,760927.0],["2019-09-19",54.7162,55.0014,54.6805,54.7786,553490.0],["2019-09-20",53.9051,54.2349,53.3971,53.4506,950160.0],["2019-09-23",54.0032,54.1279,53.7536,53.7892,521522.0],["2019-09-24",54.0923,54.5558,54.0656,54.3329,569030.0],["2019-09-25",53.7447,53.8249,53.3793,53.6556,853279.0],["2019-09-26",53.914,54.1725,53.8873,54.0923,574980.0],["2019-09-27",54.0656,54.0745,53.6912,53.8695,617870.0],["2019-09-30",53.5129,53.9764,53.4951,53.5664,777089.0],["2019-10-01",53.4327,53.7714,53.1564,53.6823,1802729.0],["2019-10-02",53.1297,53.2634,52.4612,52.6751,1047662.0],["2019-10-03",52.684,53.1386,52.6662,52.9514,1165145.0],["2019-10-04",52.5236,53.1921,52.5236,53.1921,903096.0],["2019-10-07",53.1297,53.4862,53.0851,53.201,569563.0],["2019-10-08",53.1653,53.2634,52.6841,52.6841,690864.0],["2019-10-09",52.9603,53.1475,52.7554,53.0495,548429.0],["2019-10-10",52.4701,52.9603,52.381,52.8445,554911.0],["2019-10-11",52.6306,52.9069,52.5058,52.7197,729137.0],["2019-10-14",52.3988,52.5236,52.1493,52.3365,640603.0],["2019-10-15",51.9532,52.1671,51.8551,52.0245,960283.0],["2019-10-16",52.9069,53.0673,52.5949,52.9336,601176.0],["2019-10-17",53.7982,53.816,53.406,53.4595,656321.0],["2019-10-18",53.2099,53.611,53.1119,53.5486,503141.0],["2019-10-21",52.8356,53.1654,52.7197,52.791,686690.0],["2019-10-22",52.9782,53.201,52.5504,52.7375,1370539.0],["2019-10-23",52.6395,52.8178,52.4256,52.6751,764213.0],["2019-10-24",52.8801,53.3614,52.8534,53.2545,1123054.0],["2019-10-25",53.0138,53.2188,52.8445,52.8712,541680.0],["2019-10-28",52.684,52.8267,52.4077,52.5236,620712.0],["2019-10-29",52.5415,53.0228,52.4523,52.8178,565123.0],["2019-10-30",53.4951,53.6645,53.2545,53.6199,675235.0],["2019-10-31",53.8552,53.9809,53.5588,53.9809,502697.0],["2019-11-01",54.2683,54.2863,53.5319,53.6576,589099.0],["2019-11-04",53.478,53.5858,52.8763,52.9661,621156.0],["2019-11-05",53.2176,53.4241,53.1008,53.3792,701342.0],["2019-11-06",54.394,54.4389,54.1426,54.2324,536796.0],["2019-11-07",53.945,53.963,53.514,53.5858,539282.0],["2019-11-08",53.9809,54.1605,53.6486,53.8462,608191.0],["2019-11-11",53.3523,53.505,53.1996,53.469,511754.0],["2019-11-12",53.3523,53.3972,52.9841,53.0919,728604.0],["2019-11-13",53.4062,53.6486,53.2715,53.6127,580308.0],["2019-11-14",53.1637,53.3882,53.1188,53.2535,966854.0],["2019-11-15",52.7506,53.1278,52.6877,53.011,573204.0],["2019-11-18",53.2266,53.4601,53.0649,53.1188,602774.0],["2019-11-19",53.2086,53.2625,52.9392,53.0021,552247.0],["2019-11-20",52.6159,52.8763,52.589,52.7955,715284.0],["2019-11-21",52.4004,52.571,52.113,52.2567,590431.0],["2019-11-22",52.3644,52.4453,52.2118,52.2746,429348.0],["2019-11-25",52.3914,52.6518,52.3285,52.6069,1062936.0],["2019-11-26",52.8584,53.1547,52.7955,52.9392,651792.0],["2019-11-27",52.8943,53.0829,52.7326,53.02,706404.0],["2019-11-29",53.1996,53.4511,53.1457,53.4241,284160.0],["2019-12-02",53.2176,53.2625,52.7955,53.2355,774958.0],["2019-12-03",52.9841,53.1817,52.9302,53.1547,723365.0],["2019-12-04",53.3254,53.505,53.2445,53.4511,563614.0],["2019-12-05",53.2894,53.3343,53.0559,53.3074,602508.0],["2019-12-06",53.6756,53.8732,53.496,53.7115,678432.0],["2019-12-09",54.0168,54.1426,53.8372,54.0797,463447.0],["2019-12-10",53.9809,54.1336,53.7833,53.8462,406438.0],["2019-12-11",53.6666,53.8013,53.469,53.5499,755333.0],["2019-12-12",53.6846,53.7744,53.2535,53.4241,844044.0],["2019-12-13",54.5108,54.7442,54.3761,54.7263,941635.0],["2019-12-16",55.4986,55.7411,55.3549,55.5974,817315.0],["2019-12-17",51.1521,51.2868,50.4876,50.5415,3825060.0],["2019-12-18",50.6582,50.7121,50.0745,50.2002,2593759.0],["2019-12-19",50.5594,50.8827,50.4606,50.8109,1248794.0],["2019-12-20",51.1162,51.2419,50.9276,50.9635,1065334.0],["2019-12-23",51.5023,51.5293,51.0174,51.0533,860206.0],["2019-12-24",50.9366,51.0982,50.9096,50.9096,331757.0],["2019-12-26",51.179,51.179,50.8917,51.0084,357154.0],["2019-12-27",51.9603,51.9603,51.7179,51.8077,626484.0],["2019-12-30",52.0681,52.0681,51.2778,51.4574,625241.0],["2019-12-31",51.4484,51.4934,51.0443,51.3407,574625.0],["2020-01-02",51.3048,51.4754,51.0803,51.206,655344.0],["2020-01-03",50.8288,51.3676,50.8198,51.1341,553402.0],["2020-01-06",50.9456,51.2688,50.9456,51.188,582350.0],["2020-01-07",50.4965,50.6582,50.29,50.3618,1121278.0],["2020-01-08",49.7602,50.2541,49.7602,50.1463,1228193.0],["2020-01-09",50.2451,50.4786,50.1643,50.4696,735797.0],["2020-01-10",50.3708,50.7659,50.3529,50.5055,1191785.0],["2020-01-13",50.5055,50.8198,50.4157,50.739,968986.0],["2020-01-14",50.6043,50.73,50.4516,50.5863,895548.0],["2020-01-15",51.0354,51.0892,50.9096,51.0084,574358.0],["2020-01-16",50.8827,51.197,50.8198,51.1431,796625.0],["2020-01-17",51.5383,51.5921,51.3137,51.4934,756043.0],["2020-01-21",51.7538,51.9603,51.5562,51.9603,881784.0],["2020-01-22",51.7807,52.0052,51.7358,51.8256,1466621.0],["2020-01-23",51.5562,51.9154,51.3766,51.8256,1833720.0],["2020-01-24",52.2477,53.1996,52.2208,53.1817,2120189.0],["2020-01-27",51.8975,52.58,51.8615,52.3914,3190406.0],["2020-01-28",52.7416,53.038,52.6428,52.9482,1639692.0],["2020-01-29",51.8705,52.2746,51.7358,51.8166,1170650.0],["2020-01-30",53.1188,53.7834,53.02,53.7474,1010633.0],["2020-01-31",53.8283,54.0348,53.5229,53.6756,845465.0],["2020-02-03",53.8552,54.0348,53.5858,53.7564,1019868.0],["2020-02-04",53.8642,53.9899,53.5768,53.6307,646375.0],["2020-02-05",53.936,54.2323,53.8193,54.0976,688111.0],["2020-02-06",54.7353,54.7532,54.5377,54.7442,622488.0],["2020-02-07",54.5287,54.5826,54.3491,54.4569,449950.0],["2020-02-10",54.3401,54.4748,54.2773,54.4748,352625.0],["2020-02-11",54.5646,54.7532,54.5377,54.6544,681806.0],["2020-02-12",54.385,54.5646,54.2054,54.4479,883471.0],["2020-02-13",53.9989,54.4479,53.954,54.3581,726295.0],["2020-02-14",54.1964,54.2952,54.0707,54.2234,838361.0],["2020-02-18",54.3491,54.4928,54.3042,54.385,558818.0],["2020-02-19",53.963,54.1515,53.8372,53.8372,680652.0],["2020-02-20",53.7576,53.9748,53.6309,53.9567,519480.0],["2020-02-21",53.9205,54.201,53.9205,54.02,458741.0],["2020-02-24",52.0112,52.708,52.0022,52.2827,716971.0],["2020-02-25",52.0474,52.2013,51.2873,51.3778,784726.0],["2020-02-26",51.1878,51.5316,50.7535,50.7716,1100232.0],["2020-02-27",50.7444,50.844,49.5138,49.541,1717747.0],["2020-02-28",48.7356,48.8261,47.6498,48.799,2462069.0],["2020-03-02",49.4776,50.5273,49.2243,50.5182,2798887.0],["2020-03-03",50.8168,51.6312,50.102,50.6177,2009278.0],["2020-03-04",51.6764,52.8256,51.1969,52.8256,1297990.0],["2020-03-05",52.2646,52.717,51.9117,52.2917,1206526.0],["2020-03-06",51.5497,51.8393,51.0792,51.7488,1431012.0],["2020-03-09",49.6315,50.5906,47.686,48.8171,1858673.0],["2020-03-10",49.1428,49.921,47.8851,49.7853,1752912.0],["2020-03-11",48.5185,48.6633,47.0074,47.4779,1801574.0],["2020-03-12",44.2113,45.9396,42.5283,44.0304,1654610.0],["2020-03-13",45.6501,45.6501,42.9174,45.2158,1654966.0],["2020-03-16",40.5014,42.0849,40.2119,40.8091,3794513.0],["2020-03-17",42.0216,45.9034,41.7139,45.5867,3282847.0],["2020-03-18",43.578,46.3197,43.0893,44.2295,2807501.0],["2020-03-19",44.2114,47.4236,43.7589,45.8401,2957839.0],["2020-03-20",44.5371,45.0891,42.6188,42.6822,2488265.0],["2020-03-23",42.1664,42.8088,39.868,40.3748,2235629.0],["2020-03-24",41.8859,43.0531,41.2615,42.9807,2445730.0],["2020-03-25",42.5555,44.0123,41.904,43.0803,3201418.0],["2020-03-26",43.5599,45.2791,43.5237,45.0981,3138814.0],["2020-03-27",43.6865,45.4239,43.2975,44.5643,1311221.0],["2020-03-30",44.7814,45.9577,44.6909,45.7677,1677876.0],["2020-03-31",45.9396,46.4464,45.3877,45.7587,1521499.0],["2020-04-01",44.6728,45.5053,44.4557,44.5009,1129536.0],["2020-04-02",45.1072,46.1025,44.8991,45.9396,1383682.0],["2020-04-03",45.1705,45.5506,44.6819,45.0619,1177488.0],["2020-04-06",46.2111,46.6364,46.0211,46.383,1727604.0],["2020-04-07",47.2064,47.2064,45.7044,45.7044,1666776.0],["2020-04-08",46.374,46.6726,45.822,46.383,1269396.0],["2020-04-09",47.125,47.1521,46.4283,46.8083,1094815.0],["2020-04-13",46.6002,46.8988,46.1387,46.7359,687756.0],["2020-04-14",47.9484,48.4642,47.6589,48.2199,1488732.0],["2020-04-15",46.944,47.496,46.7993,47.0617,1121455.0],["2020-04-16",46.8807,47.4869,46.6907,47.306,1899432.0],["2020-04-17",47.5955,48.0118,46.7721,47.8579,1692350.0],["2020-04-20",47.9846,49.179,47.7855,48.4913,2301163.0],["2020-04-21",47.5593,48.048,47.1159,47.7403,2557706.0],["2020-04-22",48.1113,48.1746,47.6046,47.9032,1355354.0],["2020-04-23",47.0888,47.6227,46.5821,46.6273,1228992.0],["2020-04-24",46.383,46.8626,46.1658,46.6726,968364.0],["2020-04-27",46.935,46.9983,46.4282,46.6092,714396.0],["2020-04-28",46.6183,46.6273,46.0754,46.1206,1248794.0],["2020-04-29",46.8988,46.9712,46.5368,46.7178,1175268.0],["2020-04-30",47.7041,47.7041,46.745,46.935,1097124.0],["2020-05-01",46.9712,47.125,46.4735,46.6002,1004150.0],["2020-05-04",45.9034,46.1749,45.5234,46.1115,1042246.0],["2020-05-05",45.7858,46.1116,45.641,45.7949,1429414.0],["2020-05-06",45.8763,45.9035,45.0167,45.0438,965345.0],["2020-05-07",45.8763,46.0754,45.3877,45.7406,1082294.0],["2020-05-08",46.573,47.0436,46.193,46.944,2159705.0],["2020-05-11",46.6635,47.4507,46.5368,47.2336,1445042.0],["2020-05-12",47.4688,47.6589,46.944,46.944,906826.0],["2020-05-13",47.2064,47.4145,46.6183,46.8535,945720.0],["2020-05-14",46.3926,46.639,46.0184,46.5387,1156265.0],["2020-05-15",46.274,46.7394,46.2375,46.7394,1361126.0],["2020-05-18",47.2688,48.0446,47.1228,47.8712,1178998.0],["2020-05-19",46.995,47.0954,46.2375,46.2466,1442556.0],["2020-05-20",46.8399,47.2049,46.7395,46.9403,998822.0],["2020-05-21",46.9037,46.9859,46.3561,46.4018,1143389.0],["2020-05-22",45.9637,46.4383,45.845,46.3379,880274.0],["2020-05-26",47.0041,47.0315,46.5478,46.6208,986035.0],["2020-05-27",46.347,47.7252,46.3287,47.6795,1496369.0],["2020-05-28",48.6196,49.2585,48.5922,48.9299,2153489.0],["2020-05-29",49.7331,49.7696,48.8934,49.3315,1359173.0],["2020-06-01",49.4958,49.7787,49.3133,49.6418,732067.0],["2020-06-02",49.8061,50.0161,49.5597,49.8791,763414.0],["2020-06-03",50.372,51.2026,50.2899,50.8284,880452.0],["2020-06-04",50.9561,51.2938,50.7371,50.8557,820157.0],["2020-06-05",51.4946,51.7958,51.1843,51.3395,828415.0],["2020-06-08",51.1752,51.595,51.1204,51.595,733399.0],["2020-06-09",50.5819,51.0109,50.5454,50.7462,674880.0],["2020-06-10",51.522,51.7411,51.2208,51.4399,942168.0],["2020-06-11",50.4541,50.8283,49.6327,49.9339,3658738.0],["2020-06-12",50.0069,50.2625,49.4319,49.9704,3557417.0],["2020-06-15",49.3407,50.3446,49.1672,50.2168,1261759.0],["2020-06-16",51.1569,51.5859,50.801,51.376,1279963.0],["2020-06-17",51.8871,52.6537,51.8414,52.0514,1995691.0],["2020-06-18",52.1335,52.2339,51.6498,51.8871,1342922.0],["2020-06-19",53.0736,53.1284,52.243,52.3617,876278.0],["2020-06-22",52.8454,52.8819,52.1244,52.2065,732600.0],["2020-06-23",52.2887,52.8181,52.1974,52.2157,911798.0],["2020-06-24",52.2157,52.2522,51.3851,51.3851,1270373.0],["2020-06-25",51.3851,51.6224,51.0109,51.5859,906737.0],["2020-06-26",52.097,52.097,51.1934,51.2391,785258.0],["2020-06-29",50.5089,50.7097,50.226,50.445,713242.0],["2020-06-30",49.6418,50.1803,49.6327,50.0891,880718.0],["2020-07-01",49.9248,50.4633,49.8791,50.2625,591408.0],["2020-07-02",50.6915,51.1934,50.6915,50.8101,580574.0],["2020-07-06",50.6458,50.801,50.1256,50.2351,693084.0],["2020-07-07",49.7057,50.0799,49.6144,49.8244,589632.0],["2020-07-08",49.4775,49.8244,49.3498,49.8244,639626.0],["2020-07-09",49.87,49.9887,48.8843,49.0212,1834164.0],["2020-07-10",49.2768,49.5597,49.1581,49.4776,963924.0],["2020-07-13",49.87,50.3902,49.5962,49.9795,1655942.0],["2020-07-14",49.8153,50.2716,49.8153,50.1986,712620.0],["2020-07-15",50.7919,50.9744,50.3538,50.3994,614230.0],["2020-07-16",50.2625,50.4724,50.1712,50.3446,563969.0],["2020-07-17",50.7188,50.947,50.5363,50.8375,492130.0],["2020-07-20",50.9196,51.0839,50.3538,50.445,1057253.0],["2020-07-21",51.093,51.4034,50.6914,50.7097,756221.0],["2020-07-22",50.9835,51.0657,50.4724,50.9744,787390.0],["2020-07-23",55.2185,55.6383,54.4062,54.4609,1539082.0],["2020-07-24",55.5926,55.7113,54.7895,54.899,798845.0],["2020-07-27",56.049,56.049,55.4831,55.7113,693706.0],["2020-07-28",55.0907,56.2772,55.0907,55.8847,716527.0],["2020-07-29",57.1716,57.1716,56.5875,56.8248,705871.0],["2020-07-30",55.6474,56.1494,55.1181,56.0764,671062.0],["2020-07-31",55.7204,55.8482,54.6891,55.2002,908957.0],["2020-08-03",56.3319,56.5145,55.7113,55.903,705338.0],["2020-08-04",55.474,56.3593,55.3919,56.3593,686513.0],["2020-08-05",56.6605,56.8157,55.8026,55.8391,620179.0],["2020-08-06",55.4611,55.783,55.4427,55.5714,825929.0],["2020-08-07",54.9644,55.084,54.6517,54.9,644954.0],["2020-08-10",55.13,55.13,54.6517,54.7896,772826.0],["2020-08-11",54.854,54.8816,53.9803,54.063,575335.0],["2020-08-12",55.0012,55.645,54.9276,55.3507,702586.0],["2020-08-13",55.4151,55.5898,55.0104,55.1024,698323.0],["2020-08-14",54.8448,55.084,54.5413,54.6701,1102985.0],["2020-08-17",54.7805,55.1667,54.7805,54.9552,657386.0],["2020-08-18",55.3323,55.3507,54.9644,55.2311,678343.0],["2020-08-19",55.7462,55.7462,55.1392,55.2311,689443.0],["2020-08-20",54.9,55.3047,54.7988,55.2495,582350.0],["2020-08-21",54.1274,54.8908,54.0906,54.7804,416650.0],["2020-08-24",55.737,55.7646,55.2403,55.4427,458918.0],["2020-08-25",55.6818,55.7094,55.0932,55.3507,450216.0],["2020-08-26",55.1943,55.5714,55.13,55.4611,465134.0],["2020-08-27",56.2612,56.3348,55.5346,55.553,572494.0],["2020-08-28",55.2587,55.3507,54.7069,55.3231,586879.0],["2020-08-31",55.0288,55.2863,54.7069,54.7989,568853.0],["2020-09-01",54.6793,54.9276,54.3298,54.854,711821.0],["2020-09-02",55.4887,56.1141,55.4795,56.0313,529958.0],["2020-09-03",56.1509,56.298,54.7437,54.992,735175.0],["2020-09-04",54.8172,55.0104,53.7687,54.4125,851237.0],["2020-09-08",54.8264,55.2403,54.4401,54.8816,1119679.0],["2020-09-09",56.528,57.3834,56.5096,57.1258,917215.0],["2020-09-10",57.0614,57.1258,56.1785,56.1877,893506.0],["2020-09-11",57.0706,57.4569,56.6935,57.0062,1834963.0],["2020-09-14",57.5029,57.5213,56.7947,56.8039,610411.0],["2020-09-15",57.7328,57.8892,57.3925,57.4569,868997.0],["2020-09-16",57.6593,57.7604,57.1442,57.227,648506.0],["2020-09-17",57.1258,57.6041,56.9695,57.4569,875657.0],["2020-09-18",56.4544,56.7119,55.6818,56.0129,1460671.0],["2020-09-21",55.1483,55.1667,54.5597,55.0932,1080430.0],["2020-09-22",55.4151,55.9945,55.3783,55.6542,824597.0],["2020-09-23",56.5096,56.5372,55.5806,55.599,806837.0],["2020-09-24",55.8198,55.9025,55.1667,55.7278,661116.0],["2020-09-25",55.4795,55.9393,55.3323,55.9393,568142.0],["2020-09-28",56.9235,57.2546,56.7119,56.7763,769008.0],["2020-09-29",56.8131,57.0614,56.6384,56.9419,805860.0],["2020-09-30",57.043,57.1902,56.482,56.7303,574625.0],["2020-10-01",56.9051,57.2914,56.4912,56.9511,943234.0],["2020-10-02",57.1258,57.8616,57.043,57.6593,890486.0],["2020-10-05",57.7972,57.9628,57.6501,57.8892,515218.0],["2020-10-06",57.5029,57.5397,56.6107,56.7763,609701.0],["2020-10-07",56.8039,57.1534,56.7763,57.0614,375002.0],["2020-10-08",57.0982,57.4017,57.043,57.227,588211.0],["2020-10-09",57.6593,58.2387,57.5765,58.0548,1192495.0],["2020-10-12",57.9812,58.4043,57.9536,58.0272,1010366.0],["2020-10-13",57.8708,58.3123,57.8708,58.1192,1480829.0],["2020-10-14",58.3123,58.763,58.1284,58.3491,738194.0],["2020-10-15",57.319,57.5765,57.2086,57.3006,834010.0],["2020-10-16",57.7696,57.8708,57.5581,57.7236,729048.0],["2020-10-19",57.7604,57.88,56.8039,56.8407,1450459.0],["2020-10-20",57.7788,57.8156,57.3833,57.4477,907714.0],["2020-10-21",56.8407,57.365,56.6384,56.6384,1016316.0],["2020-10-22",57.0062,57.0706,56.6108,56.6292,954689.0],["2020-10-23",56.8407,57.0154,56.2061,56.3992,833654.0],["2020-10-26",55.7922,55.9026,55.4887,55.8842,1368852.0],["2020-10-27",55.6726,56.62,55.6358,56.0957,1140725.0],["2020-10-28",54.3482,54.7161,53.5664,53.6768,1659583.0],["2020-10-29",53.366,53.8391,52.958,53.5144,1268330.0],["2020-10-30",52.8374,53.0414,52.3087,52.7076,1326050.0],["2020-11-02",53.5237,53.7741,53.2176,53.6165,1234586.0],["2020-11-03",54.5625,55.2024,54.3492,54.683,1498678.0],["2020-11-04",55.2488,56.3061,55.1097,55.8145,1511287.0],["2020-11-05",57.317,57.3263,56.3061,56.4452,876456.0],["2020-11-06",57.011,57.3541,56.8347,56.9739,1030169.0],["2020-11-09",58.634,58.6526,56.7698,56.7884,1307491.0],["2020-11-10",57.2243,57.6509,57.0481,57.4283,1007702.0],["2020-11-11",58.1332,58.8473,58.0961,58.3836,952735.0],["2020-11-12",58.4207,58.4764,57.9292,58.161,795914.0],["2020-11-13",57.9106,58.2352,57.8921,58.1796,668575.0],["2020-11-16",57.5489,57.7065,56.538,56.5658,954245.0],["2020-11-17",56.2597,56.371,55.8887,55.9073,1355621.0],["2020-11-18",55.8516,56.0835,55.1468,55.156,986746.0],["2020-11-19",54.9335,54.9984,54.5346,54.8871,1443355.0],["2020-11-20",55.054,55.0726,54.6552,54.9427,1363613.0],["2020-11-23",54.4233,54.4512,53.6999,54.0245,1464845.0],["2020-11-24",54.006,54.0709,53.5052,53.8947,1425240.0],["2020-11-25",56.0093,56.9368,55.8424,56.8347,3911640.0],["2020-11-27",56.742,56.9182,55.7589,56.1206,3935438.0],["2020-11-30",56.473,57.1315,56.2504,56.6307,2186700.0],["2020-12-01",55.9908,56.2041,54.9984,55.4343,2060604.0],["2020-12-02",54.4604,54.85,54.1544,54.8222,2677142.0],["2020-12-03",54.0616,54.2842,53.4402,53.7741,3311707.0],["2020-12-04",53.7556,54.377,53.6999,54.2286,2451502.0],["2020-12-07",53.7092,53.8576,53.2362,53.7927,2084402.0],["2020-12-08",53.5608,54.3955,53.4403,54.3213,1786834.0],["2020-12-09",53.9967,54.5625,53.8298,54.4697,2679895.0],["2020-12-10",54.5625,54.8129,54.1729,54.3584,2066376.0],["2020-12-11",54.108,54.7387,54.0987,54.7109,1448683.0],["2020-12-14",54.4048,54.6645,53.8761,53.9411,1829724.0],["2020-12-15",54.1358,54.3028,53.6999,54.0895,1853167.0],["2020-12-16",54.2286,55.2024,54.1915,55.0726,1854943.0],["2020-12-17",54.7201,55.0262,54.6181,54.9613,2240690.0],["2020-12-18",54.6738,54.748,54.3399,54.5254,2467397.0],["2020-12-21",53.4681,53.904,52.9765,53.8576,1602485.0],["2020-12-22",54.0709,54.0802,53.5423,53.8112,1409789.0],["2020-12-23",54.0709,54.4604,53.8576,54.1544,1162836.0],["2020-12-24",54.2935,54.4976,54.0987,54.4234,326606.0],["2020-12-28",54.5346,55.1282,54.5254,54.8036,1000332.0],["2020-12-29",55.7589,56.0371,55.4621,55.7682,1991606.0],["2020-12-30",56.1206,56.7884,56.0928,56.4823,1544143.0],["2020-12-31",56.3525,56.4174,55.425,55.9815,1182283.0],["2021-01-04",56.8626,56.9739,55.8702,56.1391,1594049.0],["2021-01-05",56.0279,56.2226,55.6662,56.167,1231123.0],["2021-01-06",56.2226,56.7698,56.1762,56.2505,1819423.0],["2021-01-07",55.8795,56.0464,55.2302,55.4807,2149848.0],["2021-01-08",55.5734,56.1948,55.1468,56.1391,2967962.0],["2021-01-11",55.425,55.5641,54.8685,55.2024,1413430.0],["2021-01-12",54.5717,54.9056,54.4141,54.8036,1299233.0],["2021-01-13",54.7016,55.156,54.6459,54.8778,1874213.0],["2021-01-14",55.054,55.7125,54.8685,55.4992,1525495.0],["2021-01-15",55.2673,55.6105,55.054,55.3508,1637383.0],["2021-01-19",55.5085,55.5641,55.0726,55.0726,1458185.0],["2021-01-20",55.1468,55.3879,54.9706,55.2302,1010899.0],["2021-01-21",55.3879,55.7032,55.3137,55.5734,1192495.0],["2021-01-22",55.4621,55.6661,55.221,55.3323,875213.0],["2021-01-25",55.7125,56.7142,55.6383,56.5472,1225085.0],["2021-01-26",56.3803,56.5101,56.0835,56.4823,1124474.0],["2021-01-27",55.6476,55.8424,54.9706,55.0355,1645198.0],["2021-01-28",54.9149,55.323,54.7387,54.7943,1185658.0],["2021-01-29",54.0431,54.3399,53.9689,54.108,1790918.0],["2021-02-01",54.3028,54.5068,54.1358,54.1451,1053168.0],["2021-02-02",54.4419,54.6181,54.2007,54.4419,925296.0],["2021-02-03",55.0077,55.0633,54.581,54.9984,1206259.0],["2021-02-04",52.1696,52.3644,51.3627,51.7986,4337969.0],["2021-02-05",51.2329,51.4184,50.8248,51.0289,3759170.0],["2021-02-08",50.9918,51.1216,50.3704,51.0289,4047415.0],["2021-02-09",50.2683,50.8526,50.1107,50.528,4275809.0],["2021-02-10",50.8805,51.0567,50.2776,50.3147,3181349.0],["2021-02-11",50.0457,50.4167,49.8788,50.4075,3409831.0],["2021-02-12",50.2591,51.0659,50.2405,51.0567,1687378.0],["2021-02-16",51.7986,51.8821,51.4277,51.6966,1791629.0],["2021-02-17",50.9917,51.2607,50.9083,51.0659,1688710.0],["2021-02-18",51.2885,51.6595,51.0845,51.5853,1423819.0],["2021-02-19",51.2329,51.27,50.4353,50.4353,1355354.0],["2021-02-22",50.1941,50.63,49.9808,50.3703,2289530.0],["2021-02-23",50.3796,51.6502,50.3796,51.3998,3570026.0],["2021-02-24",49.9715,50.5558,49.9715,50.324,3633341.0],["2021-02-25",50.4682,50.8895,50.0375,50.3839,4645217.0],["2021-02-26",49.5225,49.5599,48.6704,48.7453,3296878.0],["2021-03-01",49.3352,49.6442,49.045,49.2884,2048882.0],["2021-03-02",49.7472,50.0749,49.7097,49.8689,1708690.0],["2021-03-03",49.5225,50.2528,49.3259,50.0375,4053454.0],["2021-03-04",50.309,50.9176,49.7566,50.0749,3737237.0],["2021-03-05",50.0562,50.618,49.9345,50.5805,2326471.0],["2021-03-08",50.1311,50.8989,50.103,50.5431,2761147.0],["2021-03-09",51.2547,51.3577,50.6554,50.6648,2115926.0],["2021-03-10",51.5169,51.5169,51.0955,51.339,2164500.0],["2021-03-11",51.1891,51.339,51.0581,51.1142,1759306.0],["2021-03-12",51.236,51.6854,51.1423,51.6199,1608346.0],["2021-03-15",52.0693,52.0787,51.367,51.6386,3064577.0],["2021-03-16",51.779,52.6404,51.7603,52.5375,3087842.0],["2021-03-17",52.3596,52.6124,52.2004,52.2004,2173469.0],["2021-03-18",52.191,52.5468,52.0506,52.3596,1581617.0],["2021-03-19",51.7041,51.9101,51.4232,51.676,2280118.0],["2021-03-22",51.7041,52.2566,51.6667,52.1255,1350914.0],["2021-03-23",52.3034,52.809,52.2285,52.4532,1589431.0],["2021-03-24",51.8259,52.3689,51.751,52.1161,1484026.0],["2021-03-25",52.397,52.5749,52.0974,52.4157,1379774.0],["2021-03-26",52.191,52.6124,52.0131,52.6124,1206703.0],["2021-03-29",52.4813,53.2116,52.4532,53.0618,1754066.0],["2021-03-30",52.4438,52.6686,52.2285,52.3596,1788698.0],["2021-03-31",52.6592,52.6966,52.2566,52.2753,1510222.0],["2021-04-01",52.5094,52.5281,52.0599,52.3034,1846951.0],["2021-04-05",52.3689,52.8839,52.3689,52.7154,932489.0],["2021-04-06",52.7341,53.1367,52.603,52.8839,1234675.0],["2021-04-07",53.3333,53.3333,52.9775,53.0805,1384037.0],["2021-04-08",53.3802,53.6704,53.2491,53.3895,2098610.0],["2021-04-09",53.0244,53.1554,52.9026,53.1367,2040446.0],["2021-04-12",52.9307,53.3521,52.8184,53.2397,1533487.0],["2021-04-13",53.0805,53.2959,53.0337,53.221,1731245.0],["2021-04-14",53.1835,53.2584,52.8839,53.0524,1192762.0],["2021-04-15",53.6704,54.0262,53.6517,53.764,1199599.0],["2021-04-16",53.7547,54.0824,53.6985,53.9045,1215050.0],["2021-04-19",54.073,54.1667,53.8202,54.0075,1258829.0],["2021-04-20",53.8577,54.1573,53.6985,54.1292,2293438.0],["2021-04-21",53.8109,54.1292,53.7453,54.0356,1829546.0],["2021-04-22",53.1086,53.7453,52.9588,53.5206,1881583.0],["2021-04-23",53.2303,53.3708,52.912,53.2584,1777332.0],["2021-04-26",53.221,53.3427,52.9963,53.2772,1290175.0],["2021-04-27",52.7715,53.0993,52.7341,52.8933,1732044.0],["2021-04-28",53.0431,53.2772,53.0431,53.1742,1379952.0],["2021-04-29",55.2154,55.3652,54.9064,55.1685,2692771.0],["2021-04-30",55.3652,55.3652,54.7659,54.9813,1752646.0],["2021-05-03",55.2809,55.5524,55.1498,55.4401,834454.0],["2021-05-04",54.5974,54.9345,54.4382,54.5974,2829168.0],["2021-05-05",55.0843,55.3652,55.0094,55.1873,1048639.0],["2021-05-06",55.2715,55.9925,55.2528,55.8895,1417781.0],["2021-05-07",55.824,56.1236,55.7584,55.9363,1412897.0],["2021-05-10",56.2172,56.7229,56.1611,56.6011,1471682.0],["2021-05-11",55.7772,56.2172,55.5618,56.2079,2885822.0],["2021-05-12",56.1517,56.5169,56.03,56.0955,3223262.0],["2021-05-13",55.7584,56.676,55.6929,56.4139,2183237.0],["2021-05-14",56.8071,56.985,56.5356,56.7322,1158218.0],["2021-05-17",56.9944,57.294,56.9195,57.1629,1176156.0],["2021-05-18",57.1255,57.294,56.8259,56.9476,1330757.0],["2021-05-19",56.9476,57.1442,56.5543,56.7041,1453034.0],["2021-05-20",57.0781,57.5786,57.0498,57.3992,1456142.0],["2021-05-21",57.3992,57.607,57.097,57.1348,953268.0],["2021-05-24",57.1631,57.3425,57.097,57.1631,864468.0],["2021-05-25",57.4181,57.5881,57.1348,57.5219,1067021.0],["2021-05-26",57.607,57.7958,57.3236,57.352,1028393.0],["2021-05-27",56.8892,57.1725,56.1621,56.2282,2171515.0],["2021-05-28",56.4926,56.8326,56.4926,56.6343,1282094.0],["2021-06-01",57.1253,57.1348,56.5587,56.6437,1090286.0],["2021-06-02",56.8609,57.1253,56.6437,57.0687,1241513.0],["2021-06-03",56.9648,57.1631,56.7665,57.1442,922898.0],["2021-06-04",57.1725,57.3614,57.0214,57.2386,819624.0],["2021-06-07",57.2198,57.3236,57.0309,57.2953,737839.0],["2021-06-08",57.5125,57.5125,57.0026,57.0403,869530.0],["2021-06-09",57.2197,57.3425,56.5965,56.6059,1524341.0],["2021-06-10",57.0498,57.2953,56.9553,57.1442,1337328.0],["2021-06-11",56.9459,57.0875,56.8231,57.012,981240.0],["2021-06-14",57.012,57.4559,56.9176,57.4559,807370.0],["2021-06-15",57.7864,57.8714,57.3992,57.4559,912686.0],["2021-06-16",58.2491,58.3719,57.2198,57.2292,1184503.0],["2021-06-17",57.0403,57.5975,57.012,57.4747,1086024.0],["2021-06-18",56.4832,56.5398,55.9543,56.1904,1755754.0],["2021-06-21",56.4454,56.672,56.3226,56.6437,1021289.0],["2021-06-22",56.7759,56.8798,56.5965,56.6437,856032.0],["2021-06-23",56.9648,57.0026,56.1904,56.2187,1141702.0],["2021-06-24",56.096,56.2565,55.7938,55.9354,1324186.0],["2021-06-25",56.0487,56.3321,55.8693,56.2659,1216826.0],["2021-06-28",56.0959,56.4454,56.0487,56.1998,992429.0],["2021-06-29",56.1337,56.1337,55.841,55.9637,848928.0],["2021-06-30",55.3782,55.8221,55.0288,55.246,1491751.0],["2021-07-01",55.331,55.5671,55.3121,55.5104,1209545.0],["2021-07-02",55.3877,55.841,55.3121,55.671,924941.0],["2021-07-06",55.9165,56.0015,55.6238,55.8976,992340.0],["2021-07-07",56.1526,56.7759,56.011,56.587,946164.0],["2021-07-08",56.011,56.2093,55.6521,55.8976,1163458.0],["2021-07-09",55.9071,56.2943,55.9071,56.1809,1136729.0],["2021-07-12",56.1809,56.5776,56.1809,56.417,907270.0],["2021-07-13",56.3415,56.7759,56.3226,56.4737,774780.0],["2021-07-14",56.2376,56.502,56.0393,56.4454,1013208.0],["2021-07-15",56.3981,56.4359,56.011,56.3226,1003795.0],["2021-07-16",56.6815,56.9081,56.4454,56.8042,1612697.0],["2021-07-19",56.2376,56.5398,55.8976,56.2565,1540236.0],["2021-07-20",55.6521,56.011,55.3877,55.5482,1674235.0],["2021-07-21",55.7088,55.8882,55.3405,55.4443,1474435.0],["2021-07-22",52.8284,52.9795,52.4129,52.4318,4103359.0],["2021-07-23",53.3667,53.9239,53.2251,53.8295,2273458.0],["2021-07-26",53.074,53.2156,52.6112,52.6395,1978198.0],["2021-07-27",52.9984,53.4045,52.9701,53.3195,1979174.0],["2021-07-28",53.1967,53.4989,53.0928,53.4517,2608056.0],["2021-07-29",53.9144,54.5283,53.905,54.3205,2132887.0],["2021-07-30",54.736,54.8116,54.3111,54.33,1683648.0],["2021-08-02",54.1505,54.3961,53.8294,54.0844,1232100.0],["2021-08-03",54.3772,54.6322,54.3394,54.6133,1425240.0],["2021-08-04",54.7738,54.9249,54.0844,54.1978,1787899.0],["2021-08-05",54.696,54.7723,54.3435,54.496,1450282.0],["2021-08-06",54.1054,54.2387,53.991,54.1054,1145076.0],["2021-08-09",54.496,54.5722,54.3435,54.5531,1172071.0],["2021-08-10",54.4674,54.5531,54.1911,54.3912,883915.0],["2021-08-11",54.5722,54.7722,54.5245,54.6293,1147118.0],["2021-08-12",54.4864,54.5722,54.3245,54.334,761815.0],["2021-08-13",54.696,55.1152,54.6579,55.039,1130868.0],["2021-08-16",54.3054,54.5626,54.153,54.496,1639070.0],["2021-08-17",54.2101,54.5722,54.172,54.4007,1264246.0],["2021-08-18",54.1149,54.1339,53.629,53.648,1235830.0],["2021-08-19",53.2384,53.629,53.2098,53.3051,1831766.0],["2021-08-20",53.4289,53.9529,53.3432,53.7052,1142412.0],["2021-08-23",53.6004,53.8576,53.467,53.7147,956820.0],["2021-08-24",53.0859,53.4765,53.0002,53.2955,1083005.0],["2021-08-25",52.7429,53.0288,52.6096,52.943,1346563.0],["2021-08-26",53.0097,53.2193,52.8954,53.105,1145076.0],["2021-08-27",53.105,53.2384,52.8382,52.8858,1290708.0],["2021-08-30",52.8382,53.1907,52.8382,53.1621,1023154.0],["2021-08-31",52.8763,53.0669,52.8192,53.0478,1362370.0],["2021-09-01",53.0954,53.4098,52.9621,53.3717,1605326.0],["2021-09-02",52.0379,52.3999,52.0189,52.2666,2468462.0],["2021-09-03",52.2285,52.7525,52.1713,52.5429,1989653.0],["2021-09-07",52.419,52.6953,52.4,52.4381,1798644.0],["2021-09-08",52.3142,52.8382,52.3142,52.8001,1565722.0],["2021-09-09",52.6858,52.6858,52.1522,52.257,1431101.0],["2021-09-10",52.3618,52.419,52.0856,52.1427,1249238.0],["2021-09-13",52.6953,52.8668,52.5333,52.6096,1408013.0],["2021-09-14",53.1717,53.1812,52.7334,52.7525,1589165.0],["2021-09-15",52.5619,52.6667,52.1999,52.3618,2115216.0],["2021-09-16",52.0951,52.1904,51.714,51.9617,1686223.0],["2021-09-17",51.7997,52.0189,51.3234,51.3996,2304715.0],["2021-09-20",51.6759,52.0856,51.3138,51.6664,2449548.0],["2021-09-21",52.0474,52.4,51.895,51.895,2053944.0],["2021-09-22",52.3237,52.6,51.9903,52.0189,2179951.0],["2021-09-23",52.4476,52.5905,52.2189,52.2666,1355710.0],["2021-09-24",52.0189,52.2761,51.9236,51.9903,1069862.0],["2021-09-27",51.7712,52.0951,51.6854,51.6854,1404994.0],["2021-09-28",52.0189,52.0379,51.4758,51.8474,2364122.0],["2021-09-29",51.7521,52.4095,51.5901,52.2475,2353910.0],["2021-09-30",51.9426,51.9903,51.4568,51.6568,3143431.0],["2021-10-01",51.7902,51.895,51.2757,51.6473,2470416.0],["2021-10-04",51.1424,51.4853,51.0757,51.2662,2188920.0],["2021-10-05",51.1424,51.1805,50.8946,50.9137,2048527.0],["2021-10-06",50.0562,50.5802,50.0277,50.5421,1788254.0],["2021-10-07",50.485,50.8565,50.3516,50.4278,1626638.0],["2021-10-08",50.3421,50.4755,50.1134,50.1515,1769429.0],["2021-10-11",50.1801,50.3516,50.0181,50.0181,1290442.0],["2021-10-12",49.9229,49.9991,49.7133,49.8085,1359528.0],["2021-10-13",50.1992,50.5231,50.1992,50.4659,1686667.0],["2021-10-14",50.6184,50.6755,50.4278,50.6279,1453123.0],["2021-10-15",50.1992,50.7327,50.1801,50.4564,1347451.0],["2021-10-18",50.2468,50.3516,50.0467,50.2277,1796690.0],["2021-10-19",49.8943,50.1134,49.7895,50.0277,1612430.0],["2021-10-20",50.323,50.4755,50.1896,50.304,1279963.0],["2021-10-21",50.7136,51.0185,50.6374,50.8565,2334996.0],["2021-10-22",51.0376,51.4186,51.009,51.1709,1547606.0],["2021-10-25",51.1233,51.1328,50.7708,50.9804,1380041.0],["2021-10-26",51.4472,51.6092,51.3043,51.4472,1463069.0],["2021-10-27",51.352,51.4377,50.8947,51.009,1363879.0],["2021-10-28",51.2091,51.4663,51.1424,51.3329,1188854.0],["2021-10-29",50.847,51.1424,50.8184,51.0471,1585524.0],["2021-11-01",50.9709,51.371,50.8851,51.2281,1450637.0],["2021-11-02",51.0185,51.5139,50.9518,51.2757,1589520.0],["2021-11-03",51.2757,51.5711,51.1042,51.5044,1514839.0],["2021-11-04",50.7621,51.3005,50.6947,50.839,2654587.0],["2021-11-05",50.7332,50.9544,50.6082,50.8294,2111131.0],["2021-11-08",50.8197,50.8197,50.4351,50.7813,2217780.0],["2021-11-09",50.7621,51.0698,50.7621,50.9159,2109977.0],["2021-11-10",50.9063,51.0024,50.6947,50.9351,1654433.0],["2021-11-11",50.5794,50.6274,50.3293,50.4447,2832187.0],["2021-11-12",50.5601,50.589,50.3101,50.4447,1686312.0],["2021-11-15",50.3967,50.5217,50.3005,50.3101,2005459.0],["2021-11-16",50.3486,50.4351,50.012,50.012,2165299.0],["2021-11-17",50.0024,50.0505,49.7332,49.7812,1782926.0],["2021-11-18",49.9736,49.9736,49.3293,49.3485,2705736.0],["2021-11-19",50.0312,50.0505,49.4639,49.4831,2592072.0],["2021-11-22",49.5024,49.9543,49.3004,49.3004,2751113.0],["2021-11-23",49.9928,50.3582,49.8966,50.2428,2879962.0],["2021-11-24",49.8389,50.1274,49.7428,50.0986,2022509.0],["2021-11-26",50.6178,50.9544,50.3678,50.4736,3759881.0],["2021-11-29",50.7428,50.7909,50.2332,50.7332,4422684.0],["2021-11-30",50.012,50.0697,48.8197,48.8966,4027435.0],["2021-12-01",49.2427,49.4062,48.6562,48.6658,4416646.0],["2021-12-02",49.7428,49.9928,49.4062,49.4639,2978885.0],["2021-12-03",49.5697,49.6755,49.2139,49.3197,2704404.0],["2021-12-06",49.6082,50.6851,49.6082,50.5986,4297210.0],["2021-12-07",49.7908,50.4159,49.7908,50.339,3256385.0],["2021-12-08",50.4543,51.0217,50.3293,50.9448,4466018.0],["2021-12-09",50.5313,50.8871,50.3197,50.8678,3847970.0],["2021-12-10",51.0217,51.3582,50.9928,51.2044,2906246.0],["2021-12-13",50.9928,51.3294,50.8294,51.0505,2407901.0],["2021-12-14",51.1467,51.2621,50.8967,50.9928,2452656.0],["2021-12-15",50.5794,50.7524,50.4351,50.6755,2238914.0],["2021-12-16",50.8005,51.3198,50.7813,51.2525,2507357.0],["2021-12-17",51.0217,51.0986,50.6659,50.6755,2684868.0],["2021-12-20",50.6947,50.839,50.4351,50.512,2652012.0],["2021-12-21",50.1947,50.4543,50.0697,50.2813,2360659.0],["2021-12-22",50.0313,50.4736,49.9351,50.4447,1773869.0],["2021-12-23",50.7044,50.9928,50.6659,50.7909,1450282.0],["2021-12-27",51.089,51.2909,50.9255,51.2044,1671926.0],["2021-12-28",51.339,51.589,51.3102,51.4736,1369651.0],["2021-12-29",51.6371,51.7044,51.3967,51.5602,1707091.0],["2021-12-30",51.4929,51.6179,51.4544,51.5217,1477721.0],["2021-12-31",51.4448,51.7621,51.4255,51.7236,1218336.0],["2022-01-03",51.4736,52.0506,51.2332,51.9833,2502295.0],["2022-01-04",51.714,52.1467,51.6563,51.7333,2265554.0],["2022-01-05",51.714,51.9544,51.5794,51.6371,2388986.0],["2022-01-06",51.1467,51.3294,50.9159,51.1275,2564810.0],["2022-01-07",51.1082,51.8198,51.089,51.7333,2536750.0],["2022-01-10",51.5602,52.1948,51.5121,52.1467,3287820.0],["2022-01-11",51.4352,51.8967,51.3005,51.8775,2613384.0],["2022-01-12",51.4063,51.5794,51.3102,51.5409,2389697.0],["2022-01-13",51.5409,51.8294,51.3486,51.6179,2113174.0],["2022-01-14",51.5313,52.2717,51.5025,52.2044,2387122.0],["2022-01-18",47.1561,47.2715,44.3002,44.6656,33753235.0],["2022-01-19",47.5984,49.2139,47.2138,48.1177,19382198.0],["2022-01-20",48.3292,48.4639,47.4927,47.5023,7092900.0],["2022-01-21",47.9254,48.1369,47.31,47.4157,5007077.0],["2022-01-24",50.7332,51.6948,50.339,51.4832,18464450.0],["2022-01-25",50.9544,51.2236,50.589,50.6947,7841662.0],["2022-01-26",50.1563,50.339,49.1177,49.3389,3996178.0],["2022-01-27",49.5216,50.012,48.9831,49.2331,3172646.0],["2022-01-28",48.685,49.3293,48.4158,49.3293,2742588.0],["2022-01-31",48.7427,49.4254,48.6562,49.4158,2412074.0],["2022-02-01",48.8581,49.3004,48.5504,49.1658,3271303.0],["2022-02-02",49.0216,49.5985,48.9639,49.2331,3808277.0],["2022-02-03",49.5697,50.0409,49.4735,49.7908,2092483.0],["2022-02-04",49.6851,49.7235,49.3197,49.4254,2091506.0],["2022-02-07",49.9255,50.4832,49.8966,50.2428,2387210.0],["2022-02-08",50.3774,50.5697,50.1274,50.2909,2221687.0],["2022-02-09",50.1466,50.2428,49.6947,50.137,2630434.0],["2022-02-10",49.262,49.7716,48.9158,49.2524,3294125.0],["2022-02-11",50.7524,51.4544,50.6082,50.7043,3697987.0],["2022-02-14",50.137,50.2043,49.1658,49.6178,2516947.0],["2022-02-15",49.6851,49.9062,49.4351,49.512,2743654.0],["2022-02-16",49.6466,49.9159,49.5889,49.887,1768452.0],["2022-02-17",49.7716,49.8293,49.4254,49.7043,2205348.0],["2022-02-18",50.1562,50.4255,50.0697,50.2909,1793050.0],["2022-02-22",49.2812,49.6658,49.1562,49.3774,1866398.0],["2022-02-23",50.2332,50.2813,49.4351,49.6178,4036937.0],["2022-02-24",47.6345,47.7899,46.9356,47.6248,4270658.0],["2022-02-25",47.7316,49.1392,47.6928,49.0712,2872058.0],["2022-02-28",48.547,48.8577,48.4014,48.7994,2463845.0],["2022-03-01",48.217,48.4791,47.1783,47.3142,3356906.0],["2022-03-02",46.8385,47.5472,46.7706,47.2462,2782282.0],["2022-03-03",46.392,46.625,46.0134,46.3046,4076630.0],["2022-03-04",44.2175,44.3922,43.6836,44.3437,7934902.0],["2022-03-07",42.6449,43.0332,41.9848,42.5964,8874050.0],["2022-03-08",42.4022,43.1982,41.8489,42.4313,6521650.0],["2022-03-09",43.6836,44.8,43.4895,44.0913,5392291.0],["2022-03-10",43.1012,43.3535,42.7517,43.0526,3668062.0],["2022-03-11",43.0332,43.4021,42.6061,42.6643,3672590.0],["2022-03-14",43.1885,43.5574,42.9458,43.0526,2817180.0],["2022-03-15",43.6642,43.6933,42.6352,43.0914,4625503.0],["2022-03-16",43.2953,43.7613,43.1497,43.7613,3681826.0],["2022-03-17",43.47,44.0428,43.3924,43.9942,2887243.0],["2022-03-18",43.3341,44.0622,43.2468,43.9748,3948226.0],["2022-03-21",43.7515,43.9651,43.6059,43.7613,2648549.0],["2022-03-22",44.0331,44.4214,44.0234,44.1884,2678830.0],["2022-03-23",43.8195,43.9263,43.4118,43.4312,3447571.0],["2022-03-24",43.3924,43.4992,43.1788,43.305,2802439.0],["2022-03-25",43.3147,43.6642,43.1206,43.5865,3020532.0],["2022-03-28",43.5865,43.8777,43.4506,43.8777,2282693.0],["2022-03-29",45.3339,45.6057,44.7611,44.897,3697898.0],["2022-03-30",45.0815,45.3533,44.9067,44.9067,4165342.0],["2022-03-31",44.5184,44.5281,43.9845,44.2369,4116590.0],["2022-04-01",44.7611,45.2562,44.567,45.2368,3265265.0],["2022-04-04",44.6835,45.2368,44.567,45.1882,3658915.0],["2022-04-05",44.8873,45.2271,44.732,44.8097,2488354.0],["2022-04-06",44.4505,44.8,44.2078,44.567,3841133.0],["2022-04-07",44.3534,44.8582,44.3049,44.7708,2169206.0],["2022-04-08",44.4602,44.9067,44.4311,44.4893,3455741.0],["2022-04-11",43.9942,44.3534,43.9748,44.0331,3688663.0],["2022-04-12",43.6253,43.7321,43.1594,43.1982,3961190.0],["2022-04-13",43.1691,43.7904,43.1497,43.6933,2872058.0],["2022-04-14",43.5768,43.6836,43.3438,43.3535,2488531.0],["2022-04-18",43.4603,43.4603,42.8779,42.9264,2613295.0],["2022-04-19",42.7323,43.4895,42.674,43.4797,4525781.0],["2022-04-20",43.6933,44.1981,43.6254,44.0913,4091371.0],["2022-04-21",44.4214,44.6446,44.169,44.2078,2782637.0],["2022-04-22",44.5184,44.6252,44.0622,44.0816,3532109.0],["2022-04-25",44.7805,45.1882,44.4019,45.0329,3830388.0],["2022-04-26",45.0523,45.2174,44.2952,44.3243,4539190.0],["2022-04-27",43.5574,44.0039,43.305,43.5283,6538166.0],["2022-04-28",43.7613,44.8873,43.4992,44.8097,4633762.0],["2022-04-29",45.3824,45.4698,44.8582,44.9067,3300962.0],["2022-05-02",44.2563,44.4214,43.8486,44.3049,4018466.0],["2022-05-03",44.6446,44.7514,44.1495,44.3146,3836870.0],["2022-05-04",44.0428,44.6446,43.7224,44.5573,3004459.0],["2022-05-05",43.8972,43.9651,43.2565,43.5089,3234362.0],["2022-05-06",43.1691,43.4409,42.7711,43.1788,3238802.0],["2022-05-09",43.4021,43.8098,43.2273,43.5186,3236671.0],["2022-05-10",44.6058,44.6252,43.9457,44.1593,4213294.0],["2022-05-11",43.9845,44.3534,43.373,43.4118,3727735.0],["2022-05-12",43.9554,44.1787,43.4992,43.868,3232142.0],["2022-05-13",44.2369,44.8388,44.1398,44.8194,2948693.0],["2022-05-16",43.9748,44.6446,43.9554,44.2369,3379817.0],["2022-05-17",44.3243,44.6252,44.0816,44.5184,2479385.0],["2022-05-18",44.0816,44.1204,42.8682,42.907,3369161.0],["2022-05-19",42.1576,42.4813,41.726,42.2263,4899362.0],["2022-05-20",42.7658,43.1679,42.6186,43.1483,3732708.0],["2022-05-23",43.3641,43.7466,43.2268,43.5897,1877232.0],["2022-05-24",43.5602,43.9134,43.4818,43.8447,2110154.0],["2022-05-25",43.2562,43.2954,42.6971,43.0208,4818643.0],["2022-05-26",43.0796,43.2268,42.9423,42.9815,3384612.0],["2022-05-27",43.1091,43.2758,42.8638,43.1385,3090062.0],["2022-05-31",45.9045,47.572,45.8555,47.4052,20192321.0],["2022-06-01",46.3557,46.4636,45.1689,45.3552,6794798.0],["2022-06-02",46.0026,46.0026,45.1198,45.7574,3118745.0],["2022-06-03",45.7868,45.9143,45.522,45.6299,2538614.0],["2022-06-06",46.0026,46.1399,45.522,45.8162,2704670.0],["2022-06-07",45.3062,45.8849,45.2768,45.8555,2549537.0],["2022-06-08",45.3749,45.4435,45.1394,45.1591,1811520.0],["2022-06-09",45.0021,45.1983,44.3253,44.3253,2099942.0],["2022-06-10",43.8251,44.3351,43.5701,44.1978,3178951.0],["2022-06-13",43.3445,43.8839,43.0993,43.4426,4503403.0],["2022-06-14",42.7952,43.1483,42.3342,42.7265,4595311.0],["2022-06-15",43.0404,43.8545,42.7363,43.2169,5038778.0],["2022-06-16",42.6775,43.1581,42.6186,42.854,3485933.0],["2022-06-17",43.266,43.3346,42.6971,42.8834,2837338.0],["2022-06-21",43.472,43.6485,43.2268,43.521,2860692.0],["2022-06-22",43.2758,43.776,43.1777,43.521,2246551.0],["2022-06-23",43.2758,43.7368,43.1973,43.7172,3248038.0],["2022-06-24",44.7765,45.3945,44.7765,45.365,2710087.0],["2022-06-27",44.904,45.2964,44.7765,45.1198,2065310.0],["2022-06-28",44.8158,44.9727,44.4234,44.4626,2246729.0],["2022-06-29",44.6098,44.855,44.4823,44.6883,1617314.0],["2022-06-30",44.1684,45.0315,44.0997,44.9531,3003038.0],["2022-07-01",44.6294,45.4435,44.6196,45.4043,3116880.0],["2022-07-05",44.5607,44.9825,44.4234,44.9629,2081738.0],["2022-07-06",45.2571,45.4729,45.1591,45.2964,2010965.0],["2022-07-07",45.1394,45.2866,45.0512,45.2473,1671038.0],["2022-07-08",45.1296,45.5318,45.061,45.2473,1944098.0],["2022-07-11",44.9825,45.1296,44.8059,44.904,1568474.0],["2022-07-12",45.061,45.5906,44.9629,45.1395,2189542.0],["2022-07-13",44.7863,45.7476,44.7569,45.3847,1985390.0],["2022-07-14",44.9923,45.1002,44.649,45.0512,1755665.0],["2022-07-15",45.4239,45.5906,45.2179,45.3258,1715616.0],["2022-07-18",45.5514,45.7182,45.0119,45.061,1659317.0],["2022-07-19",46.8658,46.9442,46.3067,46.395,2778552.0],["2022-07-20",46.1203,46.1988,45.5416,45.6789,1799798.0],["2022-07-21",45.2768,45.7966,45.1394,45.7672,1573181.0],["2022-07-22",45.9438,46.2478,45.8653,46.1203,1455610.0],["2022-07-25",46.4342,46.4342,46.0713,46.238,1611898.0],["2022-07-26",47.3464,48.1703,47.0521,47.9153,7378747.0],["2022-07-27",47.7191,47.8172,47.0423,47.5131,3452366.0],["2022-07-28",47.2091,47.4935,46.9541,47.4151,2060160.0],["2022-07-29",47.4543,47.8663,47.2679,47.7289,4473034.0],["2022-08-01",47.9447,48.239,47.8662,47.9643,2144609.0],["2022-08-02",48.2292,48.288,47.5229,47.5622,1981394.0],["2022-08-03",47.5033,47.9643,47.4543,47.8663,1906003.0],["2022-08-04",47.9395,48.0879,47.6624,47.9197,1420534.0],["2022-08-05",47.5634,47.6525,47.2071,47.5733,1625573.0],["2022-08-08",48.0583,48.2067,47.8405,47.9197,1547162.0],["2022-08-09",47.7218,47.8306,47.3061,47.3556,2562946.0],["2022-08-10",47.8009,47.9791,47.7317,47.8801,1741190.0],["2022-08-11",47.217,47.4546,47.128,47.1577,1633387.0],["2022-08-12",46.8014,47.3061,46.5737,47.2863,4094124.0],["2022-08-15",47.0785,47.3457,47.0191,47.316,2887687.0],["2022-08-16",46.7321,47.2863,46.6826,47.1577,2272126.0],["2022-08-17",46.9894,47.2467,46.9102,47.1577,2240246.0],["2022-08-18",46.8311,46.9003,46.5935,46.8607,2324873.0],["2022-08-19",46.9399,47.1379,46.7618,46.9201,1554178.0],["2022-08-22",46.8014,46.9894,46.4649,46.5342,1469018.0],["2022-08-23",45.9799,46.3362,45.9206,46.1086,1430834.0],["2022-08-24",46.2966,46.7123,46.1878,46.455,1498234.0],["2022-08-25",46.2769,46.5243,46.0096,46.5243,1083538.0],["2022-08-26",46.4055,46.5045,45.495,45.5445,1484558.0],["2022-08-29",45.4851,45.7226,45.4257,45.4752,1346474.0],["2022-08-30",45.7226,45.782,45.2278,45.2773,1533931.0],["2022-08-31",45.3861,45.5148,44.8913,44.921,1428348.0],["2022-09-01",44.4559,44.4855,44.0798,44.446,1816848.0],["2022-09-02",44.6241,44.8715,44.0006,44.1392,1623086.0],["2022-09-06",44.6835,44.921,44.2678,44.3371,2086800.0],["2022-09-07",44.3371,44.8319,44.3272,44.8319,1508268.0],["2022-09-08",44.1392,44.634,44.0402,44.4856,2347694.0],["2022-09-09",45.495,45.6633,45.2872,45.5346,2470682.0],["2022-09-12",46.4847,46.6133,46.3362,46.3461,2140702.0],["2022-09-13",46.2373,46.356,45.4158,45.4158,2062114.0],["2022-09-14",45.495,45.6732,45.2476,45.4455,2033786.0],["2022-09-15",44.9903,45.2377,44.822,44.921,1755576.0],["2022-09-16",44.8418,44.8715,44.4954,44.7033,1801841.0],["2022-09-19",44.5251,44.8913,44.4954,44.8715,1253412.0],["2022-09-20",44.8616,44.9705,44.5746,44.7528,1571227.0],["2022-09-21",44.9111,45.7028,44.8814,45.0596,2985900.0],["2022-09-22",45.4752,45.5247,45.0497,45.1882,2557618.0],["2022-09-23",44.0402,44.0699,43.1099,43.3969,2855186.0],["2022-09-26",43.7334,43.9214,43.0406,43.3672,4359636.0],["2022-09-27",43.8027,44.0006,42.714,42.8625,4750622.0],["2022-09-28",42.8625,43.961,42.6844,43.7829,4042354.0],["2022-09-29",44.2678,44.5746,43.9214,44.248,6933504.0],["2022-09-30",43.7532,44.0204,43.3672,43.387,3203993.0],["2022-10-03",43.3474,43.6938,43.0208,43.6641,2697566.0],["2022-10-04",44.4163,44.8616,44.3371,44.8022,5512171.0],["2022-10-05",44.2975,44.4361,43.8126,44.159,1901741.0],["2022-10-06",43.7433,43.7433,43.1495,43.2781,2329668.0],["2022-10-07",43.5058,43.5454,42.813,42.9021,2566942.0],["2022-10-10",42.6844,42.8922,42.4567,42.7932,1924118.0],["2022-10-11",43.2188,43.674,42.8427,42.8724,2554954.0],["2022-10-12",42.8229,43.2188,42.714,43.0703,2443954.0],["2022-10-13",42.1796,43.3573,42.0015,43.2287,3127270.0],["2022-10-14",43.5553,43.6443,42.7734,42.8031,2167253.0],["2022-10-17",43.5058,43.9115,43.4266,43.5256,2502384.0],["2022-10-18",43.5058,43.8621,43.4563,43.7334,2231366.0],["2022-10-19",43.6245,43.7136,43.1,43.3474,1636495.0],["2022-10-20",43.4761,43.6839,42.9714,43.0703,3028613.0],["2022-10-21",43.486,44.1886,43.4068,44.0996,2973113.0],["2022-10-24",43.7235,44.1392,43.1495,43.9907,4953442.0],["2022-10-25",44.1886,44.6934,44.1886,44.6637,2308978.0],["2022-10-26",43.8225,44.6934,43.8027,44.5152,2455320.0],["2022-10-27",44.0006,44.4163,43.961,44.2381,3131266.0],["2022-10-28",44.6934,45.3367,44.4954,45.2674,2602284.0],["2022-10-31",45.3466,45.4752,44.9408,45.0398,3826481.0],["2022-11-01",45.3565,45.4455,44.733,45.0299,1745009.0],["2022-11-02",44.9309,45.4257,44.446,44.4559,1917991.0],["2022-11-03",44.0402,44.3272,44.0303,44.159,1803883.0],["2022-11-04",44.8517,45.8117,44.7528,45.8018,2646151.0],["2022-11-07",45.8117,46.0096,45.6039,45.8216,2035207.0],["2022-11-08",45.8414,46.4055,45.8117,46.1482,2115216.0],["2022-11-09",45.8612,46.1185,45.6731,45.683,1591296.0],["2022-11-10",46.8212,47.0884,46.4847,47.0488,2555309.0],["2022-11-11",45.7127,46.7519,45.5148,46.6727,3438425.0],["2022-11-14",46.9201,47.4842,46.7618,46.9597,3031632.0],["2022-11-15",47.6624,47.791,46.8904,47.4249,3055786.0],["2022-11-16",47.8999,48.0088,47.6822,47.9692,2468729.0],["2022-11-17",47.5409,48.1,47.5409,48.05,2772958.0],["2022-11-18",48.2797,48.3296,47.9802,48.1299,1778575.0],["2022-11-21",48.1499,48.649,48.08,48.6091,2010698.0],["2022-11-22",48.689,49.0983,48.659,49.0184,2145941.0],["2022-11-23",49.4777,49.6673,49.3079,49.4477,1939126.0],["2022-11-25",49.4976,49.7572,49.3579,49.5775,883560.0],["2022-11-28",49.6873,50.0267,49.4976,49.5076,1849349.0],["2022-11-29",49.5276,49.6873,49.3179,49.3778,1515727.0],["2022-11-30",49.7872,50.4061,49.4477,50.2963,2399021.0],["2022-12-01",50.8055,51.2048,50.7555,51.065,2426815.0],["2022-12-02",50.5559,51.4544,50.5459,51.4144,1903162.0],["2022-12-05",50.8354,51.085,50.7555,50.9053,2290418.0],["2022-12-06",51.085,51.2048,50.7855,51.085,2019223.0],["2022-12-07",50.8753,51.0051,50.5659,50.7356,1910088.0],["2022-12-08",50.5159,50.8154,50.3163,50.3163,4145273.0],["2022-12-09",50.6857,50.8454,50.2464,50.2664,3902405.0],["2022-12-12",50.7555,50.8055,50.3762,50.5958,1687999.0],["2022-12-13",50.9153,51.2447,50.486,50.5758,2002884.0],["2022-12-14",51.2347,51.5842,50.9752,51.2747,2342455.0],["2022-12-15",50.7456,50.8354,50.3362,50.456,2060249.0],["2022-12-16",49.9669,50.3362,49.9569,50.1865,2161925.0],["2022-12-19",50.466,50.6857,50.1665,50.3862,2317236.0],["2022-12-20",50.476,50.6557,50.1965,50.5659,2288110.0],["2022-12-21",50.456,51.1449,50.456,51.0251,2001996.0],["2022-12-22",50.7456,50.8254,50.4361,50.7755,1968074.0],["2022-12-23",50.6757,51.1449,50.6457,50.9852,1474879.0],["2022-12-27",50.6258,51.1149,50.6058,51.0251,1312908.0],["2022-12-28",50.8853,51.0151,50.3662,50.3662,1625484.0],["2022-12-29",50.486,50.7456,50.4461,50.5159,1606658.0],["2022-12-30",50.2264,50.3961,49.9569,50.2664,1267176.0],["2023-01-03",50.0068,50.3961,49.9768,50.3862,1963546.0],["2023-01-04",50.6457,50.8753,50.5159,50.7256,1600620.0],["2023-01-05",50.2464,50.4061,49.9169,49.9968,1416182.0],["2023-01-06",49.9369,50.7555,49.9269,50.7156,1464223.0],["2023-01-09",50.7555,51.1349,50.6357,50.8654,1681872.0],["2023-01-10",51.0151,51.075,50.7955,50.9253,1190986.0],["2023-01-11",51.2148,51.2148,50.6457,50.8853,1143389.0],["2023-01-12",50.6657,51.2447,50.5359,51.1349,2146474.0],["2023-01-13",51.1549,51.5742,51.1349,51.3545,1696080.0],["2023-01-17",51.0051,51.2747,50.9253,51.0051,2291928.0],["2023-01-18",50.9852,51.1149,50.1466,50.3163,2550336.0],["2023-01-19",50.1366,50.5858,49.9968,50.2763,2654054.0],["2023-01-20",50.3462,50.9352,50.2863,50.9253,2142211.0],["2023-01-23",50.7855,50.9352,50.6357,50.8154,1220556.0],["2023-01-24",50.7156,50.7156,50.0068,50.5359,1083982.0],["2023-01-25",49.9868,50.4261,49.9269,50.4061,1384303.0],["2023-01-26",49.9968,50.0367,49.6773,50.0367,1398156.0],["2023-01-27",49.8471,49.857,49.4877,49.7372,949716.0],["2023-01-30",50.1466,50.3462,50.1166,50.1466,1267975.0],["2023-01-31",50.466,51.0251,50.4061,51.0151,1798822.0],["2023-02-01",50.7356,51.2248,50.476,51.095,2091950.0],["2023-02-02",50.2264,50.3862,49.9469,50.1865,2110776.0],["2023-02-03",50.3562,50.5359,50.1066,50.4361,1242934.0],["2023-02-06",50.2464,50.2963,49.9169,50.1865,1256165.0],["2023-02-07",49.258,49.5176,49.0484,49.4877,1696435.0],["2023-02-08",49.6174,49.6773,49.3878,49.5675,1596802.0],["2023-02-09",50.3163,50.3562,49.7472,49.7672,1227216.0],["2023-02-10",49.8371,49.9768,49.6873,49.857,1486778.0],["2023-02-13",50.8354,51.8337,50.7855,51.8038,1811254.0],["2023-02-14",52.0933,52.2531,51.6341,51.7439,2496790.0],["2023-02-15",51.2048,51.4943,50.8753,51.4943,1652213.0],["2023-02-16",50.5359,50.9452,50.456,50.7555,1720589.0],["2023-02-17",50.6357,51.2847,50.6258,51.1149,1743055.0],["2023-02-21",51.0451,51.4644,50.9552,51.3845,1324274.0],["2023-02-22",51.4644,51.5742,51.1748,51.1948,1522032.0],["2023-02-23",51.0306,51.1515,50.7788,51.0709,1445220.0],["2023-02-24",50.4262,50.6881,50.3255,50.6478,1316638.0],["2023-02-27",50.95,51.0105,50.7788,50.8694,1097124.0],["2023-02-28",50.4464,50.5672,50.2751,50.2953,1104494.0],["2023-03-01",50.3154,50.3759,50.0032,50.255,1381728.0],["2023-03-02",50.0837,50.809,50.0636,50.7687,1571671.0],["2023-03-03",50.2953,50.3658,50.0334,50.2046,2140702.0],["2023-03-06",49.7815,50.0737,49.701,49.8621,2011942.0],["2023-03-07",49.8118,49.8823,48.9555,49.0361,1694748.0],["2023-03-08",49.1872,49.3081,49.016,49.2074,987367.0],["2023-03-09",49.4995,49.5297,49.0261,49.0865,1343100.0],["2023-03-10",49.6405,49.711,48.9858,49.0966,1554888.0],["2023-03-13",49.9226,50.114,49.4491,49.4995,2508778.0],["2023-03-14",49.6506,50.0636,49.4693,50.0334,1681339.0],["2023-03-15",48.9555,49.4995,48.9253,49.3887,2374778.0],["2023-03-16",49.9427,50.1845,49.8118,50.0837,1685957.0],["2023-03-17",49.701,49.7312,49.3282,49.5096,3498720.0],["2023-03-20",50.1845,50.5269,50.0636,50.3557,2403638.0],["2023-03-21",51.0004,51.0306,50.5773,50.9299,2316970.0],["2023-03-22",51.3832,51.8768,51.3127,51.3328,2246107.0],["2023-03-23",51.5846,51.8667,51.222,51.353,1596890.0],["2023-03-24",51.766,51.8868,51.4839,51.766,1615006.0],["2023-03-27",52.1991,52.2998,52.0379,52.0883,1853434.0],["2023-03-28",52.3703,52.4106,52.1286,52.2595,2005015.0],["2023-03-29",52.3804,52.4409,51.907,52.0279,2550958.0],["2023-03-30",52.179,52.3804,52.1487,52.3603,1348428.0],["2023-03-31",52.5214,52.592,52.1185,52.3099,1423286.0],["2023-04-03",52.3401,53.1258,52.179,53.0855,2437294.0],["2023-04-04",53.1359,53.4482,53.0654,53.3273,2165388.0],["2023-04-05",53.5791,53.8813,53.5388,53.7101,2367763.0],["2023-04-06",54.0123,54.1634,53.8914,53.972,1743854.0],["2023-04-10",53.7705,54.0123,53.1963,53.972,1586412.0],["2023-04-11",53.8309,53.8712,53.6698,53.7101,1276500.0],["2023-04-12",53.8712,54.0929,53.7907,53.8209,1323919.0],["2023-04-13",54.1533,54.5562,54.1029,54.5059,1950492.0],["2023-04-14",54.0324,54.2037,53.8108,53.972,1349671.0],["2023-04-17",54.3648,54.4253,54.0223,54.1734,1310066.0],["2023-04-18",53.972,54.2037,53.9418,54.1734,2429035.0],["2023-04-19",54.5562,54.6368,54.2339,54.254,1527005.0],["2023-04-20",54.5361,54.7577,54.5059,54.6771,1336973.0],["2023-04-21",54.939,55.1505,54.6469,54.9088,2251080.0],["2023-04-24",54.8987,55.0901,54.8383,54.9491,1781594.0],["2023-04-25",54.8987,55.2513,54.8383,55.1002,1865510.0],["2023-04-26",55.2714,55.3218,54.6469,54.7879,1757352.0],["2023-04-27",55.7146,55.9765,55.493,55.896,1667753.0],["2023-04-28",56.3291,56.3996,55.8657,55.9362,1641557.0],["2023-05-01",55.8657,56.1075,55.6844,55.7449,1063380.0],["2023-05-02",55.3923,55.8758,55.2916,55.8355,1698744.0],["2023-05-03",56.1579,56.178,55.8053,55.896,1709222.0],["2023-05-04",55.8657,55.9564,55.6139,55.8154,1793938.0],["2023-05-05",55.6038,56.1075,55.4628,55.9665,1295770.0],["2023-05-08",55.9665,56.047,55.6542,55.7247,1368941.0],["2023-05-09",55.2916,55.483,55.1505,55.2211,2257651.0],["2023-05-10",54.5159,54.5965,54.2339,54.526,2463756.0],["2023-05-11",54.5663,54.7778,54.4353,54.6771,1377554.0],["2023-05-12",54.4857,54.6973,54.4253,54.6066,1140458.0],["2023-05-15",54.7174,54.7174,54.4756,54.667,1174824.0],["2023-05-16",54.6469,54.6972,54.3245,54.3346,1448772.0],["2023-05-17",54.4756,54.4756,53.9821,54.2742,1377022.0],["2023-05-18",53.9083,53.9896,53.4612,53.6848,1573003.0],["2023-05-19",54.0608,54.2437,53.949,54.1217,1231478.0],["2023-05-22",53.5222,53.6238,53.1869,53.1869,1557374.0],["2023-05-23",53.2986,53.3088,52.943,52.9633,1634009.0],["2023-05-24",52.2215,52.6178,52.0081,52.4451,2415005.0],["2023-05-25",51.8861,52.2825,51.754,52.1504,1655765.0],["2023-05-26",52.13,52.3536,52.0792,52.1808,1928914.0],["2023-05-30",51.2053,51.246,50.6972,50.7785,2433742.0],["2023-05-31",50.9919,51.0935,50.5854,50.748,2253211.0],["2023-06-01",51.0732,51.2561,50.8598,50.9309,3262512.0],["2023-06-02",51.3171,51.4695,51.2053,51.4492,3233208.0],["2023-06-05",51.3984,51.6829,51.1443,51.2053,1368586.0],["2023-06-06",51.0732,51.1342,50.8598,51.1037,1395137.0],["2023-06-07",51.1342,51.2053,50.7175,50.7379,2290951.0],["2023-06-08",50.8192,51.0224,50.7785,50.9818,2416514.0],["2023-06-09",50.5854,50.7277,50.5245,50.6464,1312819.0],["2023-06-12",50.9513,50.9614,50.5854,50.6871,2023752.0],["2023-06-13",50.5448,50.8903,50.5041,50.8192,1852546.0],["2023-06-14",50.9716,51.2256,50.9106,51.0326,2364833.0],["2023-06-15",51.9471,52.2418,51.7947,52.2113,2618357.0],["2023-06-16",52.7499,52.8617,52.5975,52.7702,2585323.0],["2023-06-20",52.5975,52.7906,52.3434,52.3536,2395824.0],["2023-06-21",52.3129,52.6991,52.1808,52.6686,1583304.0],["2023-06-22",52.4349,52.567,52.2825,52.5162,1700431.0],["2023-06-23",52.4959,52.7905,52.3942,52.5975,3235872.0],["2023-06-26",52.5365,52.567,52.252,52.4857,1569362.0],["2023-06-27",52.6178,52.8414,52.5467,52.7397,1464223.0],["2023-06-28",52.4959,52.5365,52.2317,52.4451,1410144.0],["2023-06-29",52.2825,52.4451,52.1605,52.3536,1248173.0],["2023-06-30",52.7499,53.0954,52.7194,52.9735,2056697.0],["2023-07-03",53.0446,53.1665,52.8007,53.1259,884093.0],["2023-07-05",52.7905,52.8414,52.4654,52.5365,1581617.0],["2023-07-06",52.1402,52.2316,51.8658,52.1402,1563502.0],["2023-07-07",51.8658,52.0996,51.7744,51.8862,1733376.0],["2023-07-10",51.8049,52.0284,51.7845,51.9776,1759750.0],["2023-07-11",51.9979,52.0487,51.7236,51.8963,1753622.0],["2023-07-12",52.3536,52.6686,52.191,52.5162,2121432.0],["2023-07-13",52.7397,53.0548,52.6991,52.9836,1418402.0],["2023-07-14",53.197,53.3495,53.1056,53.2174,1320989.0],["2023-07-17",53.2377,53.3596,53.1259,53.2783,1184326.0],["2023-07-18",53.2072,53.3799,53.0141,53.1462,1295237.0],["2023-07-19",53.6848,53.8372,53.4612,53.6746,1879363.0],["2023-07-20",52.7804,53.0852,52.6889,53.0344,2153222.0],["2023-07-21",53.0243,53.2986,52.9125,53.2275,1360594.0],["2023-07-24",52.2012,52.4755,52.0081,52.3231,2294770.0],["2023-07-25",54.8128,55.1379,54.5282,54.7721,2893104.0],["2023-07-26",54.8331,55.1278,54.7213,54.9042,1837982.0],["2023-07-27",54.9245,55.0261,54.2234,54.3148,1610122.0],["2023-07-28",55.077,55.2599,54.9753,55.0668,1358551.0],["2023-07-31",54.8636,55.0058,54.5485,54.5994,1537572.0],["2023-08-01",54.4368,54.6908,54.2843,54.4063,1148628.0],["2023-08-02",54.0608,54.1624,53.7864,53.827,1922076.0],["2023-08-03",53.2477,53.7399,53.1657,53.5758,1534819.0],["2023-08-04",53.422,53.6579,53.1964,53.2067,1620334.0],["2023-08-07",53.34,53.5861,53.2682,53.5348,1175357.0],["2023-08-08",53.2477,53.4323,53.0016,53.4015,1250482.0],["2023-08-09",53.4938,53.7194,53.4425,53.4425,1498678.0],["2023-08-10",53.8424,54.1398,53.5656,53.5861,1278631.0],["2023-08-11",53.0837,53.381,52.9914,53.2477,1420978.0],["2023-08-14",52.9299,53.2375,52.8683,53.1452,1429236.0],["2023-08-15",52.8991,52.9196,52.5812,52.6427,1146941.0],["2023-08-16",52.6017,52.7863,52.4172,52.4582,1218158.0],["2023-08-17",52.7043,52.7043,52.1711,52.2428,1374890.0],["2023-08-18",51.8327,52.048,51.6994,51.9045,3133130.0],["2023-08-21",51.8737,51.9968,51.6481,51.8122,2241934.0],["2023-08-22",51.7199,51.8737,51.5866,51.8737,1961326.0],["2023-08-23",51.9968,52.1403,51.884,52.1301,1893838.0],["2023-08-24",52.0173,52.3659,51.8327,51.843,1307669.0],["2023-08-25",52.2121,52.3146,51.8122,52.2018,1714550.0],["2023-08-28",52.2531,52.4479,52.1711,52.3967,1282716.0],["2023-08-29",52.4274,52.6735,52.2428,52.612,1906891.0],["2023-08-30",52.8581,53.0939,52.8068,52.8376,1375512.0],["2023-08-31",52.9093,52.9504,52.3146,52.3146,1448062.0],["2023-09-01",52.4787,52.4889,51.9352,51.9865,1163990.0],["2023-09-05",51.6891,51.7302,51.2687,51.2687,1284670.0],["2023-09-06",51.1047,51.1252,50.8894,51.0329,1536862.0],["2023-09-07",51.3303,51.4943,51.2277,51.4431,1385724.0],["2023-09-08",51.6379,51.7609,51.5251,51.7302,1175534.0],["2023-09-11",51.8224,52.1095,51.7404,52.007,1348872.0],["2023-09-12",51.966,52.0378,51.5661,51.6276,1250748.0],["2023-09-13",51.5353,51.8019,51.5148,51.7302,1229791.0],["2023-09-14",51.4841,51.966,51.4738,51.9455,1474169.0],["2023-09-15",52.3351,52.3659,51.9968,52.0275,1422132.0],["2023-09-18",52.1095,52.2634,51.8635,52.0788,971383.0],["2023-09-19",51.843,51.9455,51.5764,51.7712,1262647.0],["2023-09-20",52.2018,53.0529,51.9455,51.9557,1605149.0],["2023-09-21",52.1711,52.2223,51.8737,51.8737,1386523.0],["2023-09-22",51.7814,51.8942,51.6379,51.6686,1158929.0],["2023-09-25",51.0739,51.156,50.8996,51.0124,1376045.0],["2023-09-26",50.8278,50.9099,50.5612,50.5612,1837094.0],["2023-09-27",50.6638,50.6843,49.8948,50.0383,1841446.0],["2023-09-28",50.2536,50.551,50.2024,50.4484,1640047.0],["2023-09-29",51.1149,51.1252,50.5202,50.6535,1965943.0],["2023-10-02",50.2024,50.2639,49.8435,49.9768,1540147.0],["2023-10-03",50.3767,50.4997,49.9358,50.028,2201086.0],["2023-10-04",50.1921,50.3151,49.6897,50.1716,1530912.0],["2023-10-05",50.3767,50.5612,50.028,50.1818,1674857.0],["2023-10-06",49.3,49.5769,48.449,49.4436,2704759.0],["2023-10-09",49.218,49.3718,48.8591,49.2385,1492994.0],["2023-10-10",49.5769,49.9255,49.5256,49.7307,1784258.0],["2023-10-11",49.8127,49.905,49.3513,49.5666,1964966.0],["2023-10-12",49.5666,49.6384,48.7873,48.9822,1977842.0],["2023-10-13",49.0437,49.3513,48.7463,49.0129,1468219.0],["2023-10-16",48.7668,49.3615,48.6233,49.2282,1727693.0],["2023-10-17",49.5256,49.8025,49.3205,49.6076,1828392.0],["2023-10-18",49.7614,49.946,49.4949,49.5871,2014961.0],["2023-10-19",49.8025,49.9563,49.4948,49.6179,1670328.0],["2023-10-20",49.6794,49.8332,49.4128,49.4231,1950403.0],["2023-10-23",49.6179,49.987,49.5256,49.7922,2063179.0],["2023-10-24",49.5359,49.8332,49.4641,49.7717,1732488.0],["2023-10-25",49.6179,50.0691,49.4948,49.7614,2054299.0],["2023-10-26",48.8591,49.2282,48.2952,48.4592,3307001.0],["2023-10-27",47.9875,48.0491,47.3313,47.4338,3934195.0],["2023-10-30",48.0901,48.3054,48.0388,48.1516,2702983.0],["2023-10-31",48.5105,48.5823,48.2952,48.5515,1948450.0],["2023-11-01",48.6848,48.7156,48.2131,48.408,2187233.0],["2023-11-02",48.5618,48.9001,48.4592,48.8796,1924829.0],["2023-11-03",48.9206,49.0232,48.7771,48.8489,1716060.0],["2023-11-06",48.9719,49.0642,48.8591,48.9411,2047906.0],["2023-11-07",49.0232,49.136,48.8796,49.0129,1549471.0],["2023-11-08",49.0437,49.218,48.9822,49.0232,1860715.0],["2023-11-09",50.0793,50.1716,49.6486,49.7717,2330467.0],["2023-11-10",49.5666,49.7204,49.0642,49.6692,1787011.0],["2023-11-13",49.4641,49.7512,49.4436,49.5256,1703450.0],["2023-11-14",49.782,50.1408,49.7307,50.0383,2013984.0],["2023-11-15",49.6486,49.7409,49.4948,49.5769,2011675.0],["2023-11-16",49.3326,49.5914,49.2808,49.3843,2122142.0],["2023-11-17",49.0428,49.1877,48.8875,49.0014,3780571.0],["2023-11-20",49.0221,49.1152,48.5666,48.6287,5351798.0],["2023-11-21",49.0014,49.405,48.991,49.3326,3581215.0],["2023-11-22",49.3636,49.5396,49.2394,49.4568,2260759.0],["2023-11-24",49.2084,49.6949,49.167,49.6121,1962924.0],["2023-11-27",49.581,49.6845,49.4982,49.5086,1805393.0],["2023-11-28",49.4879,49.8087,49.4879,49.581,1590319.0],["2023-11-29",49.4051,49.4982,49.167,49.198,1751669.0],["2023-11-30",49.1773,49.3947,48.991,49.374,3378130.0],["2023-12-01",49.3533,49.7052,49.3326,49.5914,2189897.0],["2023-12-04",49.6535,49.9744,49.6431,49.788,2068507.0],["2023-12-05",49.7052,49.7259,49.3636,49.4154,2030412.0],["2023-12-06",49.7052,49.757,49.3947,49.4464,2328958.0],["2023-12-07",49.4672,49.7363,49.2705,49.6224,1931666.0],["2023-12-08",49.3429,49.4465,48.9703,49.1152,2011320.0],["2023-12-11",48.8565,49.0945,48.8565,49.0221,2313773.0],["2023-12-12",49.1463,49.2187,49.0221,49.2084,1964434.0],["2023-12-13",49.4051,49.7984,49.0945,49.7984,3027991.0],["2023-12-14",49.6224,49.8605,49.3636,49.4775,3109154.0],["2023-12-15",49.3533,49.5189,49.0117,49.0324,3271747.0],["2023-12-18",49.1877,49.405,49.0117,49.3429,2205170.0],["2023-12-19",49.5293,49.7363,49.3843,49.6121,3060137.0],["2023-12-20",49.6535,49.788,49.2498,49.2601,1951025.0],["2023-12-21",49.6121,49.6742,49.2601,49.5189,1938060.0],["2023-12-22",49.933,50.0365,49.6431,49.788,1321433.0],["2023-12-26",49.5914,49.8501,49.5914,49.8191,1357308.0],["2023-12-27",49.8605,50.1917,49.8191,50.0882,1858673.0],["2023-12-28",50.2435,50.3884,50.1607,50.1814,1357042.0],["2023-12-29",50.0779,50.2435,50.0365,50.1814,1526561.0],["2024-01-02",49.7259,50.2228,49.6742,50.1917,2492083.0],["2024-01-03",50.5644,50.6575,50.3056,50.347,2535684.0],["2024-01-04",50.2849,50.6472,50.2642,50.5747,2665243.0],["2024-01-05",50.3056,50.6886,50.2124,50.4712,2615249.0],["2024-01-08",50.3884,50.968,50.3884,50.968,2868773.0],["2024-01-09",50.8231,50.9577,50.7093,50.9266,1718813.0],["2024-01-10",50.7196,50.8749,50.554,50.5954,2315282.0],["2024-01-11",50.523,50.5954,50.0779,50.5023,2207834.0],["2024-01-12",51.1026,51.1647,50.7817,50.8645,2175600.0],["2024-01-16",50.2021,50.2331,49.7466,49.8812,2585501.0],["2024-01-17",49.3326,49.4775,49.1773,49.3947,2990873.0],["2024-01-18",48.9082,48.9807,48.6598,48.8357,2231633.0],["2024-01-19",48.7219,48.9289,48.4217,48.8254,1967275.0],["2024-01-22",48.7322,48.8461,48.5666,48.6391,2335174.0],["2024-01-23",48.9496,49.2498,48.8979,49.1359,2511530.0],["2024-01-24",49.2705,49.3015,48.7633,48.7633,2223641.0],["2024-01-25",48.8979,49.3119,48.7322,49.2912,5046682.0],["2024-01-26",50.1917,50.3366,50.0158,50.0675,5492191.0],["2024-01-29",50.0986,50.4919,50.0261,50.4712,2573335.0],["2024-01-30",50.7714,50.8438,50.523,50.761,3570293.0],["2024-01-31",51.0301,51.1026,50.2642,50.3987,1958218.0],["2024-02-01",50.3884,51.2475,50.2435,51.2475,1867908.0],["2024-02-02",50.8438,50.9887,50.4919,50.8128,2372825.0],["2024-02-05",50.8231,51.0509,50.6161,50.9784,2373180.0],["2024-02-06",51.2682,51.6823,51.2165,51.6202,3018490.0],["2024-02-07",51.1337,51.2268,50.5644,50.6161,3876386.0],["2024-02-08",52.7898,53.0486,52.2412,52.4586,4335127.0],["2024-02-09",52.3447,52.4793,52.0963,52.3861,2471304.0],["2024-02-12",52.0652,52.3861,51.9617,52.3654,1844021.0],["2024-02-13",52.2826,52.3447,51.734,51.8582,2764522.0],["2024-02-14",52.0549,52.0549,51.5373,51.7961,1933265.0],["2024-02-15",51.8375,52.086,51.7444,51.8479,1936284.0],["2024-02-16",52.324,52.6345,52.148,52.4793,3093881.0],["2024-02-20",52.8519,53.2349,52.7795,52.8312,2025084.0],["2024-02-21",52.8726,53.0382,52.8209,53.0175,2062025.0],["2024-02-22",52.6499,53.0154,52.441,52.9737,2175689.0],["2024-02-23",52.9737,53.0885,52.8483,52.911,1727426.0],["2024-02-26",52.9946,53.005,52.6708,52.7126,1502674.0],["2024-02-27",51.7621,51.971,51.5323,51.8143,2066465.0],["2024-02-28",51.1459,51.4279,51.1041,51.2504,1507202.0],["2024-02-29",51.3235,51.3443,51.0206,51.1459,1679741.0],["2024-03-01",51.1041,51.3652,50.8221,51.3339,2083070.0],["2024-03-04",51.1772,51.3548,51.1668,51.3235,1306070.0],["2024-03-05",51.3339,51.4906,51.1772,51.219,1268952.0],["2024-03-06",51.313,51.4383,51.1668,51.1981,2112463.0],["2024-03-07",51.1459,51.2399,51.0415,51.1563,2373091.0],["2024-03-08",51.3548,51.5115,51.2399,51.3652,3333641.0],["2024-03-11",51.4906,51.6263,51.3026,51.5532,2209433.0],["2024-03-12",51.689,51.9606,51.6055,51.8561,3109598.0],["2024-03-13",51.9919,52.1695,51.8979,51.971,1969762.0],["2024-03-14",52.0023,52.0337,51.3652,51.4697,2459760.0],["2024-03-15",51.3548,51.4383,51.0519,51.1146,1994537.0],["2024-03-18",50.7908,50.9161,50.5715,50.6759,1717570.0],["2024-03-19",52.1381,52.2635,51.9292,52.0755,4255385.0],["2024-03-20",51.6472,51.689,51.2921,51.6368,1841534.0],["2024-03-21",51.6368,51.7935,51.5428,51.6577,2233675.0],["2024-03-22",52.1799,52.5141,52.1381,52.2112,2092750.0],["2024-03-25",52.3261,52.441,51.7935,51.8457,3532109.0],["2024-03-26",52.3366,52.4306,51.8352,51.8352,3076210.0],["2024-03-27",51.7517,52.3679,51.7308,52.3679,2033964.0],["2024-03-28",52.2112,52.4723,52.1695,52.4201,1145786.0],["2024-04-01",52.2008,52.347,51.7935,52.065,1066488.0],["2024-04-02",51.6681,51.7412,51.4906,51.5428,2362524.0],["2024-04-03",51.5115,51.5323,51.0415,51.0728,1824840.0],["2024-04-04",51.3235,51.3966,50.8117,50.8848,1851658.0],["2024-04-05",50.6341,50.655,50.3939,50.5924,1991340.0],["2024-04-08",50.3939,50.5401,50.2999,50.3208,2172581.0],["2024-04-09",50.6341,50.7281,50.373,50.5506,2661869.0],["2024-04-10",50.2686,50.3312,49.7777,49.8613,2599087.0],["2024-04-11",50.1746,50.2268,49.6941,49.7673,2342366.0],["2024-04-12",49.4957,49.5584,48.8273,48.8377,2823218.0],["2024-04-15",49.1197,49.2241,48.7124,48.7855,2261558.0],["2024-04-16",48.7124,48.7855,48.5348,48.5348,2585767.0],["2024-04-17",49.0153,49.1406,48.5244,48.7646,4357505.0],["2024-04-18",49.0675,49.2346,48.681,48.9317,5037713.0],["2024-04-19",49.3286,49.4957,49.1093,49.4122,4415935.0],["2024-04-22",49.7464,50.2164,49.6628,50.1955,2746229.0],["2024-04-23",49.9344,50.3312,49.9239,50.1119,2419267.0],["2024-04-24",50.3312,50.3626,49.997,50.2059,2631854.0],["2024-04-25",52.817,53.3914,52.5141,53.1826,6006787.0],["2024-04-26",53.4959,53.8197,53.4228,53.5168,3799308.0],["2024-04-29",53.8719,53.9032,53.6212,53.7883,2969294.0],["2024-04-30",54.039,54.2688,53.9032,54.1539,2668973.0],["2024-05-01",53.9032,54.4359,53.7361,54.1748,2583814.0],["2024-05-02",54.3419,54.5299,54.227,54.3314,2531599.0],["2024-05-03",54.9163,54.979,54.3836,54.4463,3918833.0],["2024-05-06",54.5194,54.5925,54.2061,54.4672,2120810.0],["2024-05-07",55.0103,55.261,54.8223,54.9999,3187298.0],["2024-05-08",55.1879,55.2923,54.8954,55.0312,2834407.0],["2024-05-09",55.4072,55.8041,55.3967,55.7936,3601018.0],["2024-05-10",55.8667,56.0339,55.7623,55.8876,2718168.0],["2024-05-13",56.5665,56.6918,56.2532,56.3263,2582748.0],["2024-05-14",56.3576,56.5247,56.201,56.4412,1605238.0],["2024-05-15",56.5874,56.9634,56.5247,56.9007,1681606.0],["2024-05-16",56.8649,57.0861,56.728,56.9492,2750758.0],["2024-05-17",57.539,57.7813,57.3916,57.6654,2318124.0],["2024-05-20",57.3284,57.4021,57.0124,57.0124,1237783.0],["2024-05-21",57.2125,57.3916,57.0966,57.1704,2074901.0],["2024-05-22",57.0756,57.3073,56.9703,57.0966,1356953.0],["2024-05-23",57.9076,57.9076,57.1914,57.2652,2039647.0],["2024-05-24",57.4758,57.8444,57.3915,57.4653,2799953.0],["2024-05-28",57.3178,57.3178,56.9071,57.0124,1944720.0],["2024-05-29",56.6859,56.7491,56.3488,56.3804,2151002.0],["2024-05-30",56.9597,57.1704,56.8965,56.9281,2850835.0],["2024-05-31",57.0966,57.697,57.0334,57.6654,2126050.0],["2024-06-03",57.7813,58.2026,57.7181,58.2026,2977375.0],["2024-06-04",58.8766,58.8977,58.5291,58.7502,3187298.0],["2024-06-05",59.0873,59.0978,58.7713,59.0767,2286245.0],["2024-06-06",58.824,59.1821,58.8134,59.0241,1483315.0],["2024-06-07",59.003,59.0557,58.5396,58.5712,1690042.0],["2024-06-10",58.6238,58.6554,58.2868,58.5501,1633476.0],["2024-06-11",58.1499,58.5607,57.9919,58.5501,1641024.0],["2024-06-12",59.3927,59.4664,58.9609,59.0451,3121054.0],["2024-06-13",59.1083,59.3295,58.9925,59.2874,2418024.0],["2024-06-14",59.1505,59.3822,59.003,59.2137,3089974.0],["2024-06-17",58.9609,59.477,58.9082,59.3822,1576733.0],["2024-06-18",59.2558,59.4349,59.1083,59.161,1651236.0],["2024-06-20",58.9609,59.2453,58.9082,59.1399,2195314.0],["2024-06-21",59.0557,59.2347,58.7818,59.0978,2819755.0],["2024-06-24",59.0978,59.3611,59.0978,59.2979,1302341.0],["2024-06-25",59.3085,59.3717,58.9398,59.1189,1439803.0],["2024-06-26",58.5712,58.8556,58.4448,58.6449,1263713.0],["2024-06-27",58.666,58.7608,58.2025,58.2973,1209722.0],["2024-06-28",57.8339,58.013,57.6022,57.9182,2208989.0],["2024-07-01",58.2763,58.666,57.6022,57.6127,2113174.0],["2024-07-02",57.4021,57.7707,57.3073,57.7391,1486334.0],["2024-07-03",57.8129,57.9919,57.7707,57.9182,818470.0],["2024-07-05",58.3711,58.5291,58.0235,58.4448,1227926.0],["2024-07-08",58.824,58.9504,58.6554,58.8029,1412009.0],["2024-07-09",58.982,58.9925,58.4869,58.508,2723851.0],["2024-07-10",59.2137,59.635,59.1926,59.5507,2416781.0],["2024-07-11",59.9931,60.0773,59.5823,59.6455,2616492.0],["2024-07-12",60.2564,60.9094,60.2143,60.6777,2890262.0],["2024-07-15",60.6566,60.6882,59.9299,59.9931,1925539.0],["2024-07-16",60.1932,60.4249,60.0141,60.3933,1808057.0],["2024-07-17",60.7725,61.3096,60.7619,61.2991,1886645.0],["2024-07-18",61.6677,61.7415,61.0779,61.1306,1938238.0],["2024-07-19",61.3728,61.6783,60.9305,61.12,2715326.0],["2024-07-22",61.436,61.4887,60.8462,61.257,2405770.0],["2024-07-23",60.8041,60.8989,60.2985,60.3196,2023663.0],["2024-07-24",59.4243,60.0247,59.4033,59.5507,3885266.0],["2024-07-25",63.2687,63.4688,62.2049,62.2259,5154662.0],["2024-07-26",63.6794,64.1323,63.4161,63.9638,7514789.0],["2024-07-29",64.2377,64.3219,63.8585,64.1639,2785123.0],["2024-07-30",63.9428,64.4167,63.69,64.3114,3180461.0],["2024-07-31",64.4904,64.9117,64.2693,64.6695,1941079.0],["2024-08-01",64.6168,65.0908,64.1534,64.9117,2739746.0],["2024-08-02",65.5753,65.9861,65.154,65.8702,4253964.0],["2024-08-05",63.8901,64.0902,63.4899,63.9533,3507511.0],["2024-08-06",63.3529,64.7959,63.3213,64.5852,4652942.0],["2024-08-07",64.5536,65.0171,64.343,64.3535,2178175.0],["2024-08-08",64.3956,64.8907,64.3009,64.6906,1525229.0],["2024-08-09",64.422,64.4538,63.9974,64.1566,3749580.0],["2024-08-12",63.9656,64.1142,63.7533,63.8913,2506469.0],["2024-08-13",64.1142,64.5918,64.0505,64.5388,1555066.0],["2024-08-14",64.2203,64.7405,64.1354,64.6025,2276477.0],["2024-08-15",64.8466,65.2181,64.6449,65.1226,2056519.0],["2024-08-16",64.8784,64.974,64.6237,64.7404,3062446.0],["2024-08-19",64.8148,65.3773,64.7829,65.2287,1449926.0],["2024-08-20",64.9634,65.2924,64.9421,65.1332,902652.0],["2024-08-21",65.3561,65.717,65.1332,65.6003,1372493.0],["2024-08-22",66.7679,67.0757,66.3009,66.3645,3962966.0],["2024-08-23",66.7679,67.5322,66.6511,67.5109,2574046.0],["2024-08-26",67.2668,67.6808,67.2668,67.5428,1642800.0],["2024-08-27",67.9356,68.2009,67.7763,68.0311,2089642.0],["2024-08-28",67.9674,68.3495,67.8931,68.3495,3178507.0],["2024-08-29",68.2328,69.1775,68.2328,69.0607,3942187.0],["2024-08-30",68.7741,68.9121,68.2965,68.7741,2750491.0],["2024-09-03",68.7848,69.0289,68.668,68.8484,2308534.0],["2024-09-04",68.8803,69.2943,68.8803,69.1032,1582771.0],["2024-09-05",69.3367,69.7613,69.2836,69.4853,2109533.0],["2024-09-06",69.4747,69.687,69.2518,69.2624,2186966.0],["2024-09-09",69.4853,69.9099,69.3792,69.6233,2249393.0],["2024-09-10",69.549,69.6339,69.082,69.3686,2970094.0],["2024-09-11",69.1563,69.2093,68.4557,68.8803,1993560.0],["2024-09-12",68.668,68.9227,68.3071,68.8697,1571316.0],["2024-09-13",68.9652,69.2518,68.9015,69.0607,1842511.0],["2024-09-16",69.5702,69.6552,69.3686,69.5915,1201464.0],["2024-09-17",68.8591,69.1563,68.668,68.806,1811076.0],["2024-09-18",68.9015,68.9546,68.2646,68.3283,1361304.0],["2024-09-19",68.5194,68.5831,68.1372,68.2752,1583215.0],["2024-09-20",68.3708,68.4132,68.116,68.3708,1080607.0],["2024-09-23",68.6892,69.1138,68.5725,68.8909,1278365.0],["2024-09-24",68.5937,69.0077,68.3814,68.7529,1414051.0],["2024-09-25",69.411,69.5278,69.2837,69.3155,1101209.0],["2024-09-26",68.6998,69.3261,68.4981,69.2518,1184503.0],["2024-09-27",69.5915,69.9205,69.4004,69.4641,1236451.0],["2024-09-30",69.4853,69.5172,68.5937,68.9546,1666332.0],["2024-10-01",68.668,68.7423,68.3389,68.6149,3825415.0],["2024-10-02",68.2752,68.392,67.9992,68.0842,2114594.0],["2024-10-03",67.3411,67.3836,66.6618,66.7785,1464046.0],["2024-10-04",66.0779,66.7573,65.993,66.7042,1172338.0],["2024-10-07",66.5131,66.5556,66.0249,66.0567,1124741.0],["2024-10-08",66.5344,66.7891,66.269,66.7573,982394.0],["2024-10-09",66.4919,66.8528,66.4495,66.7679,967742.0],["2024-10-10",66.5131,66.5981,66.131,66.2372,875213.0],["2024-10-11",66.6724,66.8422,66.5875,66.6511,885425.0],["2024-10-14",66.5875,67.0333,66.4919,66.9696,648862.0],["2024-10-15",67.4367,67.84,67.1394,67.2137,1263002.0],["2024-10-16",67.15,67.2562,66.8422,67.0651,1151114.0],["2024-10-17",67.0651,67.2243,66.7361,66.7467,1722098.0],["2024-10-18",66.4495,66.8847,66.2478,66.821,1052014.0],["2024-10-21",66.4919,66.6511,66.0142,66.131,835786.0],["2024-10-22",65.5684,65.8338,65.4623,65.6852,1623708.0],["2024-10-23",63.9337,64.3795,63.87,64.3689,2346185.0],["2024-10-24",66.1629,66.2584,65.7701,66.131,2336328.0],["2024-10-25",65.7913,65.8869,65.4304,65.4835,1342834.0],["2024-10-28",66.1098,66.4601,66.0673,66.3858,1493172.0],["2024-10-29",66.0779,66.3115,65.8232,66.1204,2016026.0],["2024-10-30",65.388,65.7064,65.3561,65.388,1370806.0],["2024-10-31",64.6661,64.8784,64.4857,64.6555,2571648.0],["2024-11-01",65.5684,65.6427,65.0589,65.0907,1588810.0],["2024-11-04",65.5153,65.6852,65.0695,65.0801,1252968.0],["2024-11-05",65.1438,65.5259,64.9846,65.4516,1038072.0],["2024-11-06",63.732,63.7639,62.6918,62.9147,1954577.0],["2024-11-07",63.2013,63.4773,63.0739,63.2756,1458540.0],["2024-11-08",62.8005,63.1429,62.64,63.1322,2915926.0],["2024-11-11",62.5972,62.7684,62.2334,62.3083,2769583.0],["2024-11-12",61.6449,61.7733,61.4308,61.6021,2592338.0],["2024-11-13",61.3559,61.57,60.96,61.3988,1539614.0],["2024-11-14",61.4736,61.6877,61.388,61.4201,1820489.0],["2024-11-15",61.0884,61.602,60.853,61.4201,1827326.0],["2024-11-18",61.2917,62.0943,61.2917,61.9552,3218023.0],["2024-11-19",61.5378,62.0301,61.5057,61.9124,1778575.0],["2024-11-20",61.5271,61.677,60.9707,61.5806,2534263.0],["2024-11-21",61.2275,61.6984,61.174,61.6663,2602018.0],["2024-11-22",62.3511,62.9931,62.319,62.7149,2667552.0],["2024-11-25",63.0787,63.2927,62.7898,62.8968,2462513.0],["2024-11-26",63.4318,63.4318,62.9717,63.2392,1881406.0],["2024-11-27",63.924,64.2236,63.8705,63.924,1581706.0],["2024-11-29",63.8812,64.0952,63.6993,64.031,1095259.0],["2024-12-02",64.1594,64.1915,63.6886,64.1059,1956619.0],["2024-12-03",64.0739,64.106,63.4746,63.5388,1560216.0],["2024-12-04",63.0359,63.5602,62.9717,63.5281,1459694.0],["2024-12-05",63.6565,63.8705,63.5495,63.7207,1093128.0],["2024-12-06",63.817,63.9026,63.0252,63.175,1560926.0],["2024-12-09",62.6935,63.2071,62.5437,62.961,2980750.0],["2024-12-10",62.6614,62.961,62.4581,62.8219,3003305.0],["2024-12-11",63.068,63.389,62.8326,62.8968,2131378.0],["2024-12-12",62.6614,63.3569,62.6293,62.8219,2038138.0],["2024-12-13",63.1001,63.1001,62.7149,62.9931,1146674.0],["2024-12-16",63.0894,64.0952,63.068,63.4746,3179662.0],["2024-12-17",63.1001,63.6886,63.068,63.4532,1968518.0],["2024-12-18",62.8112,63.0252,61.8803,61.8803,2759282.0],["2024-12-19",61.7412,61.8803,61.3345,61.5806,2014783.0],["2024-12-20",60.9493,61.7091,60.853,61.1633,6685130.0],["2024-12-23",61.281,61.3452,60.9172,61.1954,1858318.0],["2024-12-24",61.0777,61.2703,61.0242,61.1954,841291.0],["2024-12-26",60.9921,61.6449,60.9921,61.5485,1659583.0],["2024-12-27",61.2703,61.6877,61.2703,61.4843,1606658.0],["2024-12-30",61.174,61.2168,60.6069,60.7353,1832566.0],["2024-12-31",60.8423,61.1954,60.4036,60.6711,1379863.0],["2025-01-02",60.8744,61.0456,60.4571,60.4785,1697501.0],["2025-01-03",61.0242,61.0349,60.4143,60.4678,2083159.0],["2025-01-06",59.4513,59.7616,59.1731,59.3122,1890552.0],["2025-01-07",59.9649,60.3822,59.7402,59.7616,2007502.0],["2025-01-08",59.4727,60.0826,59.1624,60.0719,1755221.0],["2025-01-10",59.5262,59.676,58.9377,58.9912,2413939.0],["2025-01-13",58.7237,59.0233,58.5953,58.8842,1643510.0],["2025-01-14",58.5524,58.7022,58.4347,58.5738,2271060.0],["2025-01-15",58.927,59.0019,58.424,58.5525,2344586.0],["2025-01-16",58.6595,59.462,58.5952,59.3229,1599377.0],["2025-01-17",59.9435,60.2217,59.4941,59.5583,3375643.0],["2025-01-21",60.7674,61.0991,60.5641,60.8958,2680250.0],["2025-01-22",60.6176,60.6283,59.9114,59.9756,1891262.0],["2025-01-23",60.5534,60.7246,60.2324,60.639,1927493.0],["2025-01-24",60.6283,60.7888,60.4143,60.4571,2610720.0],["2025-01-27",61.6984,62.3297,61.5057,62.2013,2593493.0],["2025-01-28",62.2976,62.319,61.4095,61.5058,2585678.0],["2025-01-29",61.5593,61.6663,61.1205,61.281,3059782.0],["2025-01-30",62.1692,62.5651,61.8375,62.3832,3057650.0],["2025-01-31",61.7091,62.0622,61.3881,61.3988,1565633.0],["2025-02-03",60.9172,61.8696,60.9172,61.6877,1652213.0],["2025-02-04",61.6449,61.6877,61.2489,61.2596,1392828.0],["2025-02-05",62.1692,62.3939,61.8054,62.3297,1530113.0],["2025-02-06",62.0943,62.212,61.8803,62.1371,1373381.0],["2025-02-07",62.2976,62.426,61.9766,62.3511,1454100.0],["2025-02-10",62.64,62.6828,62.2762,62.3404,2273635.0],["2025-02-11",62.6828,63.0573,62.4902,63.0466,2436583.0],["2025-02-12",62.8968,63.4532,62.7256,63.282,2018690.0],["2025-02-13",59.2052,60.3073,58.9912,59.8793,8813666.0],["2025-02-14",59.5904,59.6867,58.7237,58.7344,2222042.0],["2025-02-18",58.3491,58.8093,58.1244,58.7665,3150890.0],["2025-02-19",58.6381,59.5904,58.4989,59.5369,4097410.0],["2025-02-20",58.6595,59.4727,58.6595,59.4299,2430811.0],["2025-02-21",59.2373,60.1575,59.1517,60.0612,2435518.0],["2025-02-24",60.0505,60.7139,60.0077,60.2645,2206769.0],["2025-02-25",59.3122,60.0933,59.1196,59.8151,2488176.0],["2025-02-26",59.8472,60.2645,59.7509,59.9328,2328780.0],["2025-02-27",60.3287,60.6497,60.1682,60.425,2059272.0],["2025-02-28",61.1447,61.3173,60.6376,61.0692,1713929.0],["2025-03-03",61.8028,62.3747,61.7381,62.2668,1995425.0],["2025-03-04",63.54,63.7881,62.5365,62.6013,2807412.0],["2025-03-05",62.7092,63.3134,62.6336,62.9573,1888421.0],["2025-03-06",62.8279,63.2055,62.7739,62.8494,1566876.0],["2025-03-07",63.7126,64.3492,63.5939,63.9068,2113618.0],["2025-03-10",65.4174,66.0971,64.7053,65.0505,3287110.0],["2025-03-11",64.8024,64.8131,63.6263,64.0147,2634696.0],["2025-03-12",63.9392,64.2089,63.691,63.691,2442000.0],["2025-03-13",63.2055,63.3566,62.7631,63.2594,1911686.0],["2025-03-14",63.0976,63.486,63.0221,63.3458,1392295.0],["2025-03-17",64.155,64.7052,64.0471,64.4355,2053411.0],["2025-03-18",63.4213,63.7989,63.3134,63.3458,1676278.0],["2025-03-19",63.3458,63.6263,63.1731,63.5723,1679386.0],["2025-03-20",63.6802,63.9716,63.3242,63.9068,2522275.0],["2025-03-21",63.4105,63.6263,63.1947,63.281,1996846.0],["2025-03-24",63.1839,63.3566,62.5797,62.7308,2002174.0],["2025-03-25",63.0652,63.1084,62.5905,62.6768,1970472.0],["2025-03-26",62.2452,62.8386,62.2236,62.7847,2030234.0],["2025-03-27",62.7847,63.3889,62.7739,63.3026,3101251.0],["2025-03-28",63.8421,64.0902,63.6371,63.8529,2985811.0],["2025-03-31",64.2952,64.6837,63.9716,64.2521,2455054.0],["2025-04-01",64.5434,64.5758,64.0579,64.2737,1621488.0],["2025-04-02",64.7376,64.975,64.36,64.5866,2165210.0],["2025-04-03",67.2732,68.0177,67.0682,67.489,5860445.0],["2025-04-04",66.9387,67.3163,64.6297,64.6513,5253763.0],["2025-04-07",62.1157,63.5616,61.2849,62.4718,6684242.0],["2025-04-08",63.3781,63.745,62.2236,62.4718,4545850.0],["2025-04-09",61.9971,64.36,61.8784,64.1118,4637314.0],["2025-04-10",64.0579,64.9534,63.5076,64.6405,2923829.0],["2025-04-11",65.7087,66.8416,65.4281,66.7984,3468706.0],["2025-04-14",66.2805,67.1653,66.1942,67.1545,2947183.0],["2025-04-15",66.8092,67.2948,66.7121,67.0574,2019490.0],["2025-04-16",67.7695,67.9206,67.1869,67.5106,2558950.0],["2025-04-17",68.1687,69.1829,68.1687,68.8808,2800752.0],["2025-04-21",68.8269,69.2693,68.46,68.6974,2970715.0],["2025-04-22",70.3051,70.8445,69.949,70.5964,3643908.0],["2025-04-23",68.8485,69.3124,68.0716,69.2908,4872012.0],["2025-04-24",68.9132,69.0858,68.5787,68.719,2108734.0],["2025-04-25",67.7155,67.8342,67.2732,67.5645,2058917.0],["2025-04-28",67.9313,68.2011,67.5753,68.1687,1721743.0],["2025-04-29",67.6616,68.1256,67.5213,68.1256,1737194.0],["2025-04-30",68.7082,68.924,68.1471,68.5679,2005370.0],["2025-05-01",68.255,68.2766,67.5753,67.9637,2075611.0],["2025-05-02",68.6435,68.7514,68.2227,68.514,1756642.0],["2025-05-05",68.8377,68.8916,68.2442,68.4816,1157419.0],["2025-05-06",69.28,69.28,68.8377,68.9456,1555776.0],["2025-05-07",68.9132,69.4635,68.6866,69.1722,1848106.0],["2025-05-08",68.0069,68.1903,67.4458,67.5213,2396623.0],["2025-05-09",67.5645,67.7803,67.3379,67.435,1799088.0],["2025-05-12",66.1079,66.4963,65.8705,66.2913,2400974.0],["2025-05-13",65.7087,65.8597,65.2987,65.5684,2389963.0],["2025-05-14",65.7087,65.7411,65.2879,65.385,1648394.0],["2025-05-15",66.2266,66.7445,66.0324,66.7229,1771738.0],["2025-05-16",66.7555,67.2452,66.6576,67.1908,1501786.0],["2025-05-19",67.4628,67.996,67.441,67.9525,1666332.0],["2025-05-20",68.3007,68.8991,68.2898,68.8665,1762325.0],["2025-05-21",68.9971,69.3453,68.91,69.0515,1306958.0],["2025-05-22",68.5945,69.095,68.3768,68.8882,1642534.0],["2025-05-23",68.91,69.3997,68.4639,69.3997,1297190.0],["2025-05-27",69.3779,69.7261,69.2038,69.3561,1630901.0],["2025-05-28",68.6271,69.0079,68.5618,68.8774,1804416.0],["2025-05-29",68.8012,69.182,68.6815,69.1712,1904316.0],["2025-05-30",69.182,69.5411,69.1059,69.4649,2092483.0],["2025-06-02",69.0623,69.1929,68.6053,68.9971,2422553.0],["2025-06-03",68.5183,68.6597,68.1592,68.2354,2267330.0],["2025-06-04",68.3333,68.8556,68.1157,68.638,1554622.0],["2025-06-05",68.8774,68.9426,68.453,68.6271,1452679.0],["2025-06-06",68.2136,68.638,68.2027,68.5727,1475146.0],["2025-06-09",68.1157,68.5183,67.811,68.2789,1852634.0],["2025-06-10",68.725,68.725,68.3877,68.6924,1354289.0],["2025-06-11",68.4421,68.6706,68.3877,68.4856,1804150.0],["2025-06-12",68.9644,69.2582,68.8012,69.2582,1508002.0],["2025-06-13",68.6815,68.9209,68.0939,68.1918,1765255.0],["2025-06-16",68.5727,69.1494,68.3115,68.3115,2139192.0],["2025-06-17",68.181,68.2789,67.626,67.6913,1737461.0],["2025-06-18",67.8763,67.8981,67.5172,67.5716,1451258.0],["2025-06-20",67.267,67.2887,66.5488,66.6685,1995070.0],["2025-06-23",66.6576,67.8654,66.6359,67.8437,2625550.0],["2025-06-24",68.4639,68.4857,67.7131,67.8328,3559548.0],["2025-06-25",67.1146,67.3105,66.6467,66.6903,1630546.0],["2025-06-26",66.4074,66.4944,65.6892,66.0265,2241312.0],["2025-06-27",66.0483,66.4291,65.9286,66.2877,1760282.0],["2025-06-30",66.2877,66.5923,66.0156,66.5597,2051902.0],["2025-07-01",66.5706,67.1582,66.4509,66.897,1840469.0],["2025-07-02",65.9612,66.8644,65.9503,66.7991,1594404.0],["2025-07-03",66.6032,66.9405,66.4509,66.7773,880807.0],["2025-07-07",66.81,67.0711,66.6903,66.8208,1645464.0],["2025-07-08",66.2224,66.5814,66.0048,66.2768,1858229.0],["2025-07-09",66.0265,66.1571,65.7871,66.1571,1460405.0],["2025-07-10",66.3747,67.1037,66.3312,66.8861,1750426.0],["2025-07-11",66.3312,66.3638,65.8851,66.1462,1789675.0],["2025-07-14",66.4726,66.8317,66.2877,66.3421,2130934.0],["2025-07-15",65.9286,65.9721,65.1995,65.5695,1825639.0],["2025-07-16",65.2975,65.6674,65.2648,65.6348,2235895.0],["2025-07-17",65.0363,65.2648,64.7752,65.0581,1980950.0],["2025-07-18",65.1669,65.3084,64.9384,64.9602,1259806.0],["2025-07-21",64.9602,65.2104,64.8296,64.9166,1602041.0],["2025-07-22",65.1778,65.9503,65.1669,65.6566,2612496.0],["2025-07-23",65.6021,66.2985,65.5586,66.2441,2514638.0],["2025-07-24",66.3638,66.6903,66.2768,66.4182,2170538.0],["2025-07-25",65.4607,65.7762,65.4281,65.7545,1496635.0],["2025-07-28",65.0472,65.1343,64.3617,64.427,1618913.0],["2025-07-29",64.5793,64.7099,64.2203,64.5576,2519700.0],["2025-07-30",64.7208,64.9384,64.1114,64.2094,1998888.0],["2025-07-31",64.0897,64.5685,63.2845,63.5783,3011474.0],["2025-08-01",65.5369,65.8415,65.2539,65.798,2414117.0],["2025-08-04",65.4063,65.6022,65.0907,65.4716,1798910.0],["2025-08-05",65.2431,65.5804,65.1234,65.4281,2155087.0],["2025-08-06",65.613,66.2115,65.3954,66.168,2600597.0],["2025-08-07",66.6576,66.9514,66.3965,66.7229,2648016.0],["2025-08-08",66.3965,66.5706,66.2006,66.44,1883004.0],["2025-08-11",66.1897,66.3638,66.0374,66.2659,1416449.0],["2025-08-12",66.2985,66.527,65.9939,66.4618,1684625.0],["2025-08-13",67.1037,67.996,66.9949,67.9416,2079430.0],["2025-08-14",67.1364,67.354,66.9841,67.1146,1739947.0],["2025-08-15",67.3155,67.3594,66.8984,66.9423,1782305.0],["2025-08-18",66.8875,67.4032,66.7887,67.2606,1669351.0],["2025-08-19",67.3593,68.0068,67.3484,68.0068,1768363.0],["2025-08-20",69.1152,69.9054,69.0933,69.7517,2668884.0],["2025-08-21",69.3566,69.5871,69.192,69.4335,1469018.0],["2025-08-22",69.3127,69.8176,69.1701,69.203,2062824.0],["2025-08-25",69.1591,69.192,68.1056,68.1056,1373292.0],["2025-08-26",68.1934,68.2483,67.8093,68.0397,1808323.0],["2025-08-27",67.9629,68.6872,67.8532,68.6104,1420711.0],["2025-08-28",68.2592,68.5885,67.9739,68.4458,1540236.0],["2025-08-29",68.8848,69.4225,68.786,69.3566,2946739.0],["2025-09-02",69.6859,70.0809,69.5212,69.7298,2863534.0],["2025-09-03",69.8505,70.6845,69.4115,70.498,2462424.0],["2025-09-04",70.8601,71.343,70.6735,71.343,2639314.0],["2025-09-05",70.9369,71.1454,70.2675,70.5748,2389697.0],["2025-09-08",70.1139,70.3443,69.9054,70.2346,1585790.0],["2025-09-09",68.9396,69.3237,68.9177,69.2249,1892506.0],["2025-09-10",69.0164,69.0933,68.6982,68.8957,1635430.0],["2025-09-11",68.8409,69.6968,68.775,69.6749,1545120.0],["2025-09-12",69.5322,69.7846,68.9616,69.0164,2210321.0],["2025-09-15",68.797,69.0384,68.3909,68.3909,1319390.0],["2025-09-16",68.3031,68.4129,67.8751,67.8861,1936195.0],["2025-09-17",68.2812,68.9616,68.2153,68.5007,2027393.0],["2025-09-18",67.8532,67.8861,67.4362,67.4471,1933265.0],["2025-09-19",67.8422,67.8971,67.1618,67.1618,2194426.0],["2025-09-22",67.1069,67.1069,66.3168,66.3826,3350513.0],["2025-09-23",66.3497,66.4814,66.0644,66.4814,1577443.0],["2025-09-24",65.8449,66.2619,65.7681,65.9437,2025706.0],["2025-09-25",66.0534,66.1741,65.0658,65.1096,2064778.0],["2025-09-26",65.0877,65.2413,64.8024,65.0548,2531599.0],["2025-09-29",64.7475,64.9779,64.4292,64.9341,2281805.0],["2025-09-30",64.8682,65.1755,64.7585,65.0548,1799976.0],["2025-10-01",65.4279,65.5047,64.4841,64.539,1894193.0],["2025-10-02",64.6158,64.7256,64.3963,64.6817,1541479.0],["2025-10-03",64.8133,65.2633,64.7365,64.8133,1980151.0],["2025-10-06",64.2866,64.517,64.1329,64.2866,1801397.0],["2025-10-07",64.0232,64.6707,63.9135,64.3195,1941701.0],["2025-10-08",64.7585,64.7585,64.2866,64.3524,1617314.0],["2025-10-09",64.7694,64.8902,64.3853,64.6707,2237760.0],["2025-10-10",65.373,66.3936,65.373,66.3168,4715990.0],["2025-10-13",65.5267,66.0973,65.4169,65.9437,3354775.0],["2025-10-14",66.1412,67.074,66.1412,66.9314,3261713.0],["2025-10-15",66.0973,66.8984,66.0534,66.8106,5282090.0],["2025-10-16",67.2167,68.2483,67.1618,68.0617,6141319.0],["2025-10-17",68.4238,69.4664,68.3799,69.2688,3350424.0],["2025-10-20",68.786,69.2908,68.7531,69.0164,2193182.0],["2025-10-21",68.2153,68.7092,68.2044,68.4129,2243354.0],["2025-10-22",68.0397,68.8848,67.8203,68.2373,3449880.0],["2025-10-23",69.3128,69.5761,68.3251,68.3909,4349513.0],["2025-10-24",68.5336,68.9286,68.2482,68.775,2690551.0],["2025-10-27",68.5775,68.8299,68.2483,68.8189,1882560.0],["2025-10-28",68.1166,68.2153,67.6666,67.952,3373512.0],["2025-10-29",67.513,67.5679,66.7448,66.9094,2694725.0],["2025-10-30",66.8655,66.9752,66.4924,66.7997,3136771.0],["2025-10-31",66.3058,66.5692,66.0205,66.0534,2742766.0],["2025-11-03",66.229,66.7667,66.0644,66.5802,2267064.0],["2025-11-04",66.3717,66.7667,66.1851,66.7338,2505048.0],["2025-11-05",66.8984,67.3264,66.7009,67.2606,2951179.0],["2025-11-06",66.8655,67.2277,66.5912,66.8436,2334108.0],["2025-11-07",66.9166,68.1675,66.8613,68.0457,3567185.0],["2025-11-10",67.5255,67.5365,67.0495,67.3151,2568096.0],["2025-11-11",67.9461,67.9461,67.5365,67.603,2314128.0],["2025-11-12",67.1823,67.769,66.9941,67.5144,1947562.0],["2025-11-13",66.8613,67.2598,66.5735,66.7838,2060515.0],["2025-11-14",66.1971,66.3853,65.5108,65.5772,2809454.0],["2025-11-17",65.71,66.0089,65.4443,65.544,1956175.0],["2025-11-18",65.5993,65.8761,65.3337,65.7432,2319367.0],["2025-11-19",65.865,65.9314,65.1344,65.1676,1924296.0],["2025-11-20",65.2783,65.7322,65.0901,65.6215,3021242.0],["2025-11-21",66.1639,67.0052,66.0643,66.8613,3237026.0],["2025-11-24",66.5624,66.6177,65.865,65.9757,2482226.0],["2025-11-25",66.3963,66.983,66.3742,66.6731,2098699.0],["2025-11-26",66.6731,66.7284,66.4295,66.6399,1978198.0],["2025-11-28",66.7174,67.2266,66.6842,67.0716,3745673.0],["2025-12-01",67.5697,67.6472,66.7395,66.8059,3392693.0],["2025-12-02",65.7986,66.1307,65.2894,65.8982,3939079.0],["2025-12-03",65.9757,66.5292,65.6104,65.71,2449548.0],["2025-12-04",65.8871,66.0532,65.3447,65.4333,2464555.0],["2025-12-05",65.3447,65.9204,65.2672,65.8429,3556884.0],["2025-12-08",61.8578,62.0459,60.939,61.2157,5127046.0],["2025-12-09",61.2896,63.9634,61.0144,62.9509,3513400.0],["2025-12-10",63.2065,63.4719,62.4692,62.774,3209200.0],["2025-12-11",63.6095,64.1207,63.4916,63.7176,4719600.0],["2025-12-12",63.3244,63.8454,63.3244,63.8356,2638100.0],["2025-12-15",63.8651,64.3173,63.6783,63.9339,2298100.0],["2025-12-16",63.7078,63.7963,62.9607,63.236,2247900.0],["2025-12-17",63.8159,64.563,63.8159,64.4549,2299400.0],["2025-12-18",64.3074,64.6515,64.0814,64.0912,1995800.0],["2025-12-19",64.1305,64.5729,63.9437,63.9929,2995600.0],["2025-12-22",64.0912,64.2583,63.8454,63.8553,1632300.0],["2025-12-23",64.2386,64.622,64.1403,64.6122,2037800.0],["2025-12-24",64.3271,64.9071,64.2485,64.8677,706500.0],["2025-12-26",64.681,65.1626,64.681,65.0545,1293500.0],["2025-12-29",64.563,64.8579,64.4942,64.6515,1823100.0],["2025-12-30",64.4254,64.622,64.3959,64.504,988600.0],["2025-12-31",64.5237,64.5827,64.2288,64.2878,952100.0],["2026-01-02",64.1993,64.2091,63.639,63.9437,1646000.0],["2026-01-05",62.312,62.8231,61.9483,62.656,2883700.0],["2026-01-06",62.8428,63.4621,62.7543,63.3834,2422100.0],["2026-01-07",61.9679,62.0859,61.2995,61.5551,3157300.0],["2026-01-08",60.808,62.2726,60.7293,62.2628,3909600.0],["2026-01-09",62.5184,63.1475,62.4791,63.1082,2654700.0],["2026-01-12",63.2851,63.4522,63.0296,63.3244,2221800.0],["2026-01-13",63.2163,63.6193,63.1475,63.5997,2424600.0],["2026-01-14",63.6292,64.2485,63.6292,64.219,2656500.0],["2026-01-15",63.2851,63.5211,63.0099,63.118,2041500.0],["2026-01-16",63.3146,63.4227,62.7347,63.4129,3142200.0],["2026-01-20",62.9509,63.8553,62.8723,63.7963,3939800.0],["2026-01-21",64.2681,64.3664,63.3834,63.7275,3338400.0],["2026-01-22",63.8258,64.622,63.8061,64.4156,4785300.0],["2026-01-23",64.7596,65.8999,64.74,65.8606,3717000.0],["2026-01-26",65.6541,66.4209,65.6541,66.1653,5076100.0],["2026-01-27",66.4307,66.6666,66.1456,66.411,4382700.0],["2026-01-28",65.4674,65.7918,65.1725,65.3986,3167800.0],["2026-01-29",65.9589,66.5782,65.8802,66.3816,2906600.0],["2026-01-30",67.0008,67.1974,66.6273,67.1974,3352700.0],["2026-02-02",67.7381,67.7872,67.1286,67.6005,2868400.0],["2026-02-03",66.6273,68.3574,66.5487,67.974,3385700.0],["2026-02-04",69.419,69.94,69.36,69.5861,4273900.0],["2026-02-05",69.94,70.5396,69.4387,70.3529,3854800.0],["2026-02-06",70.2742,70.9328,70.1759,70.8935,2915000.0],["2026-02-09",70.3529,70.5396,69.5959,70.1464,2668900.0],["2026-02-10",70.4217,71.1098,70.2054,70.746,2084300.0],["2026-02-11",71.1687,72.0731,70.8247,72.0239,3432300.0],["2026-02-12",70.7559,72.6924,70.2349,72.2107,8134000.0],["2026-02-13",73.0168,73.7049,72.6629,73.3215,7035200.0],["2026-02-17",73.0561,73.1249,72.0633,72.7022,4297300.0],["2026-02-18",71.847,72.0436,70.9623,71.1884,4147600.0],["2026-02-19",70.9328,71.0704,70.5494,70.7854,3521000.0],["2026-02-20",71.3653,72.0338,71.0901,71.9846,3670700.0],["2026-02-23",71.8667,72.9479,71.8372,72.7219,4884800.0],["2026-02-24",73.233,73.4689,72.8693,73.3215,4002400.0],["2026-02-25",72.1321,72.2992,71.5324,71.9551,2833400.0],["2026-02-26",72.2599,72.4958,71.7979,72.0338,2606600.0],["2026-02-27",72.633,73.2174,72.5241,73.049,2714600.0],["2026-03-02",71.4642,71.5534,70.4539,70.8006,3444600.0],["2026-03-03",68.364,68.7107,67.7994,68.4928,4827500.0],["2026-03-04",68.4432,68.4432,67.8093,68.4135,2919700.0],["2026-03-05",67.1853,67.4032,66.591,66.7495,4676400.0],["2026-03-06",65.6996,66.2047,65.3826,66.1849,3811400.0],["2026-03-09",65.3529,65.9175,64.8873,65.7293,4779200.0],["2026-03-10",65.4024,66.1354,65.2043,65.7491,3232500.0],["2026-03-11",65.2736,65.2736,64.402,64.511,3203700.0],["2026-03-12",64.511,64.8576,63.7582,63.7879,2921400.0],["2026-03-13",63.8473,64.1544,63.3422,63.4412,2884700.0],["2026-03-16",64.61,65.0359,64.5011,64.8081,3381500.0],["2026-03-17",64.818,65.5708,64.61,64.7982,4054600.0],["2026-03-18",62.837,63.0054,61.7277,61.7574,6374000.0],["2026-03-19",61.2918,61.5989,60.6678,60.9254,4173000.0],["2026-03-20",61.5296,61.6484,60.7669,60.8956,9768200.0],["2026-03-23",61.2522,61.7673,60.4895,60.4895,5502200.0],["2026-03-24",59.9745,60.5886,59.8953,60.0438,3361300.0],["2026-03-25",60.3905,60.4004,59.7467,60.2221,4613600.0],["2026-03-26",59.9547,60.232,59.1821,59.2415,3459700.0],["2026-03-27",59.2316,59.5783,58.8057,58.8057,4533500.0],["2026-03-30",59.1722,59.6575,58.875,59.4099,3643900.0],["2026-03-31",58.0034,58.2213,55.1211,56.4285,18780900.0],["2026-04-01",54.5763,55.7154,54.4277,55.5272,13873400.0],["2026-04-02",54.9032,55.23,54.5565,54.923,6364400.0],["2026-04-06",55.0022,55.5668,54.6456,55.4974,2927700.0],["2026-04-07",55.4776,55.6658,55.1706,55.1706,4949900.0],["2026-04-08",57.6468,57.7855,57.2407,57.6964,4987100.0],["2026-04-09",56.8544,58.1817,56.7851,57.9044,5624200.0],["2026-04-10",58.2708,58.36,57.6468,57.7855,3527500.0],["2026-04-13",57.5082,57.7855,57.3695,57.6765,3235700.0],["2026-04-14",57.5874,57.9044,57.2506,57.2605,2990500.0],["2026-04-15",57.4685,57.7657,57.2308,57.5379,5274800.0],["2026-04-16",57.0525,57.3398,56.6365,56.7356,4229400.0],["2026-04-17",57.6369,58.3897,57.5577,57.9737,5081700.0],["2026-04-20",57.6765,57.7657,57.32,57.4091,5220300.0],["2026-04-21",57.1813,57.2407,56.4087,56.4186,3580300.0],["2026-04-22",56.5771,57.0129,56.5078,56.8841,4766100.0],["2026-04-23",56.9832,57.1021,56.6662,56.9733,4081300.0],["2026-04-24",58.0826,58.251,57.3794,57.5775,3311000.0],["2026-04-27",57.4388,57.6864,56.9436,56.9535,4097100.0],["2026-04-28",57.2803,57.4091,56.8445,57.1417,4249400.0],["2026-04-29",56.5177,56.7851,56.2502,56.3592,2930700.0],["2026-04-30",57.4487,58.7067,57.4487,58.4194,6247500.0],["2026-05-01",59.4396,60.1627,59.192,59.192,4545700.0],["2026-05-04",58.1421,58.3798,57.8845,58.152,3458500.0],["2026-05-05",57.6567,58.0826,57.2407,57.8647,4466200.0],["2026-05-06",59.2811,59.4495,58.8057,59.1326,4059700.0],["2026-05-07",58.9147,58.9939,58.1421,58.1718,4706700.0],["2026-05-08",57.9638,58.0628,57.6369,57.8449,4887600.0],["2026-05-11",57.1714,57.2209,56.478,56.6959,3639400.0],["2026-05-12",57.4091,57.7954,57.1219,57.3695,3305700.0],["2026-05-13",56.9832,57.5775,56.7752,56.9535,3196500.0],["2026-05-14",57.4487,57.6765,56.6761,56.795,3275100.0],["2026-05-15",56.94,56.97,56.19,56.24,3138500.0],["2026-05-18",56.89,57.53,56.89,57.3,4496000.0],["2026-05-19",57.59,58.02,57.18,57.22,3472900.0],["2026-05-20",57.35,57.98,57.03,57.68,4494500.0],["2026-05-21",57.21,57.9,56.69,57.72,3111400.0],["2026-05-22",57.05,57.68,57.05,57.35,3690500.0],["2026-05-26",57.77,57.88,56.88,57.07,3982300.0],["2026-05-27",58.0,58.36,57.86,58.0,3102300.0],["2026-05-28",57.43,57.72,56.99,57.03,4194600.0],["2026-05-29",57.01,57.1,56.45,56.45,3486900.0],["2026-06-01",55.89,56.0,55.55,55.78,4961900.0],["2026-06-02",55.76,56.03,55.34,55.53,5459500.0],["2026-06-03",55.62,55.79,55.24,55.31,5421400.0],["2026-06-04",55.56,55.66,54.75,55.05,4375700.0],["2026-06-05",56.04,56.99,55.93,56.72,5839900.0],["2026-06-08",55.95,56.3,55.75,56.09,4972400.0],["2026-06-09",56.62,57.89,56.48,57.58,4957000.0],["2026-06-10",58.07,59.11,57.89,58.64,4676000.0],["2026-06-11",58.41,58.71,58.05,58.32,4126500.0],["2026-06-12",58.92,59.13,58.54,58.92,4002600.0],["2026-06-15",59.04,59.06,58.54,58.69,4533900.0],["2026-06-16",58.9,59.25,58.65,59.02,2213600.0],["2026-06-17",58.69,58.85,57.55,57.76,5685200.0],["2026-06-18",57.81,58.61,57.76,58.4,3553700.0],["2026-06-22",57.86,58.36,57.64,57.7,3071400.0],["2026-06-23",58.76,59.29,58.72,59.25,3136100.0],["2026-06-24",59.87,60.3,59.57,59.97,3601200.0],["2026-06-25",60.32,60.92,60.29,60.54,3422500.0],["2026-06-26",60.89,61.06,60.49,60.55,4195700.0],["2026-06-29",60.63,61.24,60.34,61.2,5096400.0],["2026-06-30",60.31,60.38,59.98,60.12,4223400.0],["2026-07-01",60.33,60.93,60.17,60.89,2704100.0],["2026-07-02",61.63,62.56,61.61,62.48,3240500.0],["2026-07-06",61.97,62.05,60.99,61.58,2349066.900202],["2026-07-07",63.765,63.765,62.44,62.74,2465432.997962],["2026-07-08",62.05,62.21,61.645,61.84,2414998.194351],["2026-07-09",61.39,61.52,60.89,60.99,8367952.116509],["2026-07-10",61.28,61.91,61.015,61.72,4191859.886991],["2026-07-13",61.565,62.02,61.25,61.48,3754612.240832],["2026-07-14",61.3,61.43,60.825,60.84,4073953.529715],["2026-07-15",60.14,61.685,60.09,61.45,5150177.343602],["2026-07-16",61.3,62.795,61.26,62.71,3455776.297464],["2026-07-17",63.05,63.46,62.035,62.39,3210992.442258],["2026-07-20",62.195,62.495,61.95,62,3658309.233486],["2026-07-21",61.28,61.53,60.785,60.79,3399970.098468],["2026-07-22",62.02,62.19,61.515,61.83,3414296.93451],["2026-07-23",60.25,60.56,59.9,60.21,5657853.700066],["2026-07-24",60.68,61.11,60.4162,60.94,2236597.356816],["2026-07-27",61.06,62.06,61.015,61.37,4095769.38979],["2026-07-28",66.645,67.445,66.27,66.87,13663063.100915],["2026-07-29",65.32,66.665,65.13,66,11306223.9908],["2026-07-30",65.6,65.79,65.1,65.27,7835615.275712],["2026-07-31",63.87,63.99,63.39,63.41,5942743.853773],["2026-08-03",64.33,64.545,63.67,63.8,7821679.590217],["2026-08-04",63.61,64.19,63.47,64.08,4140212.822685],["2026-08-05",64.37,64.68,63.91,64.43,3636018.886856],["2026-08-06",64.37,64.52,63.47,63.66,2436707.08304],["2026-08-07",63.05,63.485,62.74,62.96,2743184.068677],["2026-08-10",62.55,62.71,62.025,62.615,877444.817255],["2026-08-11",62.22,62.58,62.13,62.37,2187342.627329],["2026-08-12",61.57,61.925,61.42,61.72,2381638.558454],["2026-08-13",62.27,62.75,62.165,62.68,2076444.613025],["2026-08-14",62.38,62.61,62.045,62.09,2007881.166892]]}