{"t":"VNO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1391,0.152,0.1391,0.1391,319901.0],["1980-03-18",0.1391,0.1434,0.1284,0.1391,643957.0],["1980-03-19",0.1391,0.1541,0.1391,0.1509,405070.0],["1980-03-20",0.1498,0.1498,0.1477,0.1488,153719.0],["1980-03-21",0.1498,0.1552,0.1498,0.152,415456.0],["1980-03-24",0.152,0.1563,0.1477,0.1498,184878.0],["1980-03-25",0.1466,0.1466,0.1381,0.1381,270047.0],["1980-03-26",0.1381,0.1402,0.1359,0.1359,203574.0],["1980-03-27",0.1338,0.1338,0.1006,0.1177,675116.0],["1980-03-28",0.1231,0.1306,0.1231,0.1306,604489.0],["1980-03-31",0.1316,0.1477,0.1316,0.1402,500625.0],["1980-04-01",0.1402,0.1434,0.137,0.1434,251351.0],["1980-04-02",0.1434,0.152,0.1434,0.1456,232655.0],["1980-04-03",0.1456,0.1466,0.1445,0.1445,195264.0],["1980-04-07",0.1445,0.1477,0.1423,0.1423,216037.0],["1980-04-08",0.1423,0.1423,0.1349,0.1402,216037.0],["1980-04-09",0.1402,0.1456,0.1381,0.1456,249274.0],["1980-04-10",0.1477,0.1541,0.1477,0.1541,317824.0],["1980-04-11",0.1541,0.1541,0.1477,0.1488,182801.0],["1980-04-14",0.1488,0.1488,0.1445,0.1456,135023.0],["1980-04-15",0.1456,0.1488,0.1456,0.1456,141255.0],["1980-04-16",0.1456,0.1477,0.1413,0.1413,135023.0],["1980-04-17",0.1413,0.1434,0.1349,0.137,112173.0],["1980-04-18",0.137,0.1391,0.1359,0.137,24927.0],["1980-04-21",0.137,0.1381,0.1349,0.1349,43623.0],["1980-04-22",0.137,0.1456,0.137,0.1445,282510.0],["1980-04-23",0.1445,0.1488,0.1423,0.1445,178646.0],["1980-04-24",0.1445,0.1477,0.1413,0.1456,130869.0],["1980-04-25",0.1456,0.1466,0.1423,0.1466,70628.0],["1980-04-28",0.1466,0.1477,0.1423,0.1423,294974.0],["1980-04-29",0.1434,0.1477,0.1434,0.1477,232655.0],["1980-04-30",0.1477,0.1712,0.1466,0.1691,675116.0],["1980-05-01",0.1691,0.1787,0.1648,0.1702,712507.0],["1980-05-02",0.1702,0.1819,0.1691,0.1798,344829.0],["1980-05-05",0.1798,0.1852,0.1734,0.1755,257583.0],["1980-05-06",0.1755,0.1787,0.1723,0.1734,286665.0],["1980-05-07",0.1734,0.1755,0.168,0.168,114250.0],["1980-05-08",0.168,0.1755,0.167,0.167,130869.0],["1980-05-09",0.1659,0.1659,0.1638,0.1648,99709.0],["1980-05-12",0.1648,0.1745,0.1616,0.1712,504779.0],["1980-05-13",0.1777,0.1809,0.1777,0.1787,301206.0],["1980-05-14",0.1787,0.1787,0.1691,0.1734,170337.0],["1980-05-15",0.1734,0.1755,0.1712,0.1712,166182.0],["1980-05-16",0.1712,0.1734,0.1702,0.1723,64396.0],["1980-05-19",0.1723,0.1755,0.1691,0.1712,186955.0],["1980-05-20",0.1712,0.1723,0.1691,0.1723,153719.0],["1980-05-21",0.1723,0.1734,0.168,0.1691,168260.0],["1980-05-22",0.1702,0.1723,0.1702,0.1702,120482.0],["1980-05-23",0.1712,0.1766,0.1712,0.1745,297051.0],["1980-05-27",0.1745,0.1745,0.1691,0.1691,137101.0],["1980-05-28",0.1691,0.1702,0.1627,0.1638,261737.0],["1980-05-29",0.1638,0.167,0.1595,0.167,170337.0],["1980-05-30",0.1648,0.1648,0.1605,0.1616,137101.0],["1980-06-02",0.1616,0.1627,0.1595,0.1605,182801.0],["1980-06-03",0.1605,0.1648,0.1584,0.1584,222269.0],["1980-06-04",0.1584,0.1627,0.1584,0.1627,168260.0],["1980-06-05",0.1627,0.1648,0.1595,0.1616,147487.0],["1980-06-06",0.1616,0.167,0.1605,0.167,265892.0],["1980-06-09",0.167,0.167,0.1616,0.1627,162028.0],["1980-06-10",0.1627,0.1648,0.1627,0.1627,47777.0],["1980-06-11",0.1627,0.167,0.1627,0.1648,81014.0],["1980-06-12",0.1648,0.1648,0.1595,0.1616,110096.0],["1980-06-13",0.1616,0.167,0.1616,0.1648,170337.0],["1980-06-16",0.1648,0.1648,0.1605,0.1627,101787.0],["1980-06-17",0.1627,0.1638,0.1595,0.1595,164105.0],["1980-06-18",0.1595,0.1638,0.1584,0.1638,554634.0],["1980-06-19",0.1638,0.1659,0.1627,0.1638,240965.0],["1980-06-20",0.1638,0.1638,0.1584,0.1638,93478.0],["1980-06-23",0.1638,0.1734,0.1627,0.1734,299128.0],["1980-06-24",0.1734,0.1809,0.1712,0.1798,355215.0],["1980-06-25",0.183,0.1873,0.183,0.1841,326133.0],["1980-06-26",0.1841,0.1841,0.1787,0.1798,128791.0],["1980-06-27",0.1787,0.1787,0.1745,0.1787,211883.0],["1980-06-30",0.1787,0.1819,0.1766,0.1787,257583.0],["1980-07-01",0.1787,0.1873,0.1787,0.1841,276278.0],["1980-07-02",0.1841,0.1841,0.1798,0.1798,257583.0],["1980-07-03",0.1798,0.1819,0.1777,0.1777,213960.0],["1980-07-07",0.1777,0.183,0.1777,0.1787,108019.0],["1980-07-08",0.1798,0.1819,0.1798,0.1798,365601.0],["1980-07-09",0.1798,0.183,0.1798,0.1798,191110.0],["1980-07-10",0.1798,0.1809,0.1798,0.1798,81014.0],["1980-07-11",0.1798,0.1798,0.1777,0.1798,58164.0],["1980-07-14",0.1809,0.1862,0.1809,0.1862,282510.0],["1980-07-15",0.1862,0.1873,0.1819,0.1819,174492.0],["1980-07-16",0.1819,0.1884,0.1819,0.1884,236810.0],["1980-07-17",0.1884,0.1884,0.1852,0.1862,114250.0],["1980-07-18",0.1862,0.1905,0.1862,0.1862,477775.0],["1980-07-21",0.1862,0.1894,0.1862,0.1894,211883.0],["1980-07-22",0.1894,0.1894,0.1819,0.1841,357292.0],["1980-07-23",0.1841,0.1884,0.1777,0.1841,481929.0],["1980-07-24",0.1819,0.1819,0.1766,0.1766,278356.0],["1980-07-25",0.1766,0.1798,0.1766,0.1777,454925.0],["1980-07-28",0.1777,0.1809,0.1766,0.1787,270047.0],["1980-07-29",0.1787,0.1787,0.1755,0.1777,209805.0],["1980-07-30",0.1777,0.183,0.1766,0.1777,145410.0],["1980-07-31",0.1777,0.183,0.1766,0.1809,166182.0],["1980-08-01",0.1809,0.1819,0.1777,0.1798,205651.0],["1980-08-04",0.1798,0.1819,0.1787,0.1819,384297.0],["1980-08-05",0.1862,0.1937,0.1862,0.1916,602411.0],["1980-08-06",0.1927,0.1969,0.1927,0.1959,301206.0],["1980-08-07",0.1959,0.2001,0.1927,0.1937,238887.0],["1980-08-08",0.1937,0.1959,0.1927,0.1927,315747.0],["1980-08-11",0.1927,0.1927,0.1862,0.1894,143332.0],["1980-08-12",0.1894,0.1905,0.1852,0.1852,116328.0],["1980-08-13",0.1852,0.1884,0.1819,0.1841,182801.0],["1980-08-14",0.1862,0.1916,0.1862,0.1916,174492.0],["1980-08-15",0.1916,0.1959,0.1852,0.1873,259660.0],["1980-08-18",0.1862,0.1862,0.1798,0.1798,282510.0],["1980-08-19",0.1809,0.1852,0.1809,0.183,93478.0],["1980-08-20",0.183,0.183,0.1777,0.1819,272124.0],["1980-08-21",0.1819,0.1841,0.1809,0.183,166182.0],["1980-08-22",0.183,0.1905,0.183,0.1841,519320.0],["1980-08-25",0.1841,0.1884,0.1819,0.1884,373911.0],["1980-08-26",0.1884,0.1884,0.1798,0.1819,184878.0],["1980-08-27",0.1819,0.1819,0.1787,0.1798,122560.0],["1980-08-28",0.1798,0.1819,0.1777,0.1787,176569.0],["1980-08-29",0.1787,0.1819,0.1787,0.1787,178646.0],["1980-09-02",0.1787,0.1809,0.1766,0.1777,172414.0],["1980-09-03",0.1777,0.1927,0.1777,0.1927,324056.0],["1980-09-04",0.1927,0.1927,0.1852,0.1852,101787.0],["1980-09-05",0.1852,0.1862,0.1841,0.1841,216037.0],["1980-09-08",0.1841,0.1852,0.1819,0.1819,290819.0],["1980-09-09",0.1819,0.183,0.1777,0.1819,97632.0],["1980-09-10",0.1852,0.1873,0.1852,0.1862,176569.0],["1980-09-11",0.1852,0.1852,0.1819,0.1841,116328.0],["1980-09-12",0.1819,0.1819,0.1798,0.1798,143332.0],["1980-09-15",0.1798,0.1798,0.1755,0.1755,122560.0],["1980-09-16",0.1755,0.1916,0.1755,0.1862,471543.0],["1980-09-17",0.1862,0.1905,0.1862,0.1884,342751.0],["1980-09-18",0.1884,0.1905,0.1862,0.1884,365601.0],["1980-09-19",0.1884,0.2012,0.1884,0.1969,816371.0],["1980-09-22",0.1969,0.2012,0.1937,0.2012,292897.0],["1980-09-23",0.2012,0.2055,0.1948,0.1948,290819.0],["1980-09-24",0.1948,0.2012,0.1937,0.1969,423765.0],["1980-09-25",0.1969,0.198,0.1927,0.1969,286665.0],["1980-09-26",0.1927,0.1927,0.1862,0.1884,218114.0],["1980-09-29",0.183,0.183,0.1755,0.1777,444538.0],["1980-09-30",0.1777,0.1819,0.1755,0.1787,324056.0],["1980-10-01",0.1787,0.1819,0.1766,0.1777,99709.0],["1980-10-02",0.1777,0.1787,0.1766,0.1766,118405.0],["1980-10-03",0.1787,0.1809,0.1787,0.1798,178646.0],["1980-10-06",0.1798,0.1884,0.1787,0.1841,280433.0],["1980-10-07",0.1841,0.1862,0.1798,0.1798,128791.0],["1980-10-08",0.1798,0.1819,0.1798,0.1798,205651.0],["1980-10-09",0.1798,0.1798,0.1766,0.1798,224346.0],["1980-10-10",0.1798,0.1798,0.1745,0.1777,436229.0],["1980-10-13",0.1777,0.1798,0.1766,0.1798,97632.0],["1980-10-14",0.1798,0.1819,0.1787,0.1787,81014.0],["1980-10-15",0.1787,0.1809,0.1755,0.1777,247196.0],["1980-10-16",0.1777,0.1777,0.1712,0.1712,292897.0],["1980-10-17",0.1712,0.1734,0.1712,0.1734,81014.0],["1980-10-20",0.1734,0.1734,0.1691,0.1712,62318.0],["1980-10-21",0.1712,0.1712,0.1627,0.1659,357292.0],["1980-10-22",0.1659,0.1691,0.1648,0.1648,124637.0],["1980-10-23",0.1648,0.1702,0.1638,0.1648,646034.0],["1980-10-24",0.1638,0.1638,0.1627,0.1638,236810.0],["1980-10-27",0.1616,0.1616,0.1573,0.1584,91400.0],["1980-10-28",0.1584,0.1595,0.1563,0.1563,222269.0],["1980-10-29",0.1563,0.1584,0.1563,0.1563,234733.0],["1980-10-30",0.1563,0.1573,0.1531,0.1541,442461.0],["1980-10-31",0.1541,0.1584,0.152,0.1584,338597.0],["1980-11-03",0.1584,0.1627,0.1584,0.1605,216037.0],["1980-11-05",0.1605,0.1659,0.1584,0.1584,313669.0],["1980-11-06",0.1563,0.1563,0.152,0.1541,147487.0],["1980-11-07",0.1531,0.1531,0.1488,0.152,390529.0],["1980-11-10",0.152,0.1541,0.1498,0.1498,132946.0],["1980-11-11",0.1498,0.1509,0.1466,0.1509,471543.0],["1980-11-12",0.1509,0.152,0.1477,0.152,197342.0],["1980-11-13",0.152,0.1541,0.1509,0.152,189033.0],["1980-11-14",0.152,0.152,0.1434,0.152,3055680.0],["1980-11-17",0.1488,0.1488,0.1456,0.1488,172414.0],["1980-11-18",0.1488,0.1488,0.1434,0.1434,282510.0],["1980-11-19",0.1434,0.1456,0.1423,0.1434,675116.0],["1980-11-20",0.1434,0.152,0.1434,0.152,425843.0],["1980-11-21",0.152,0.1552,0.1498,0.152,230578.0],["1980-11-24",0.1477,0.1477,0.1434,0.1477,415456.0],["1980-11-25",0.1498,0.1541,0.1498,0.152,371833.0],["1980-11-26",0.152,0.1563,0.1488,0.1531,247196.0],["1980-11-28",0.1531,0.1563,0.152,0.1563,139178.0],["1980-12-01",0.1563,0.1563,0.1488,0.1498,168260.0],["1980-12-02",0.1498,0.1541,0.1488,0.1531,143332.0],["1980-12-03",0.1541,0.1573,0.1541,0.1573,205651.0],["1980-12-04",0.1563,0.1563,0.1541,0.1541,56087.0],["1980-12-05",0.152,0.152,0.1445,0.1466,114250.0],["1980-12-08",0.1413,0.1413,0.1349,0.1349,1130041.0],["1980-12-09",0.1349,0.137,0.1252,0.1316,367679.0],["1980-12-10",0.1316,0.1327,0.1274,0.1316,243042.0],["1980-12-11",0.1295,0.1295,0.1274,0.1284,502702.0],["1980-12-12",0.1284,0.1349,0.1242,0.1306,236810.0],["1980-12-15",0.1306,0.1306,0.1274,0.1274,66473.0],["1980-12-16",0.1274,0.1284,0.1177,0.122,411302.0],["1980-12-17",0.1231,0.1327,0.1231,0.1327,550479.0],["1980-12-18",0.1327,0.137,0.1306,0.1338,722894.0],["1980-12-19",0.1338,0.1338,0.1295,0.1327,143332.0],["1980-12-22",0.1327,0.1349,0.1284,0.1306,328210.0],["1980-12-23",0.1327,0.1391,0.1327,0.137,805985.0],["1980-12-24",0.137,0.1434,0.1349,0.1413,209805.0],["1980-12-26",0.1413,0.1434,0.1413,0.1413,58164.0],["1980-12-29",0.1413,0.1413,0.1359,0.1413,218114.0],["1980-12-30",0.1413,0.1413,0.1349,0.1413,280433.0],["1980-12-31",0.1413,0.1434,0.137,0.1434,544248.0],["1981-01-02",0.1413,0.1413,0.1381,0.1402,39468.0],["1981-01-05",0.1423,0.1456,0.1423,0.1456,236810.0],["1981-01-06",0.1456,0.1456,0.1434,0.1445,203574.0],["1981-01-07",0.1381,0.1381,0.137,0.1381,292897.0],["1981-01-08",0.1381,0.1381,0.1338,0.1338,70628.0],["1981-01-09",0.1338,0.1349,0.1295,0.1327,189033.0],["1981-01-12",0.1327,0.1327,0.1274,0.1295,120482.0],["1981-01-13",0.1295,0.1306,0.1284,0.1306,78937.0],["1981-01-14",0.1316,0.1338,0.1316,0.1316,116328.0],["1981-01-15",0.1306,0.1306,0.1252,0.1274,130869.0],["1981-01-16",0.1274,0.1284,0.1242,0.1284,180723.0],["1981-01-19",0.1284,0.1306,0.1263,0.1263,45700.0],["1981-01-20",0.1263,0.1263,0.1242,0.1242,108019.0],["1981-01-21",0.1242,0.1242,0.1188,0.122,575407.0],["1981-01-22",0.122,0.122,0.1199,0.1199,386374.0],["1981-01-23",0.1199,0.122,0.1199,0.122,97632.0],["1981-01-26",0.122,0.1274,0.1209,0.1274,361447.0],["1981-01-27",0.1274,0.1284,0.1231,0.1263,118405.0],["1981-01-28",0.1263,0.1263,0.1231,0.1252,118405.0],["1981-01-29",0.1252,0.1252,0.1231,0.1252,83091.0],["1981-01-30",0.1252,0.1391,0.122,0.1391,189033.0],["1981-02-02",0.1381,0.1381,0.122,0.1242,189033.0],["1981-02-03",0.1242,0.1295,0.1231,0.1295,359370.0],["1981-02-04",0.1306,0.1327,0.1306,0.1306,143332.0],["1981-02-05",0.1306,0.1316,0.1284,0.1284,375988.0],["1981-02-06",0.1274,0.1274,0.1252,0.1252,257583.0],["1981-02-09",0.1252,0.1263,0.1252,0.1252,434152.0],["1981-02-10",0.1252,0.1263,0.1242,0.1263,267969.0],["1981-02-11",0.1252,0.1252,0.1231,0.1252,139178.0],["1981-02-12",0.1252,0.1252,0.1231,0.1242,153719.0],["1981-02-13",0.1242,0.1242,0.1199,0.1242,311592.0],["1981-02-17",0.1231,0.1231,0.1177,0.1231,72705.0],["1981-02-18",0.1231,0.1242,0.1209,0.1242,68550.0],["1981-02-19",0.1231,0.1231,0.1199,0.122,469465.0],["1981-02-20",0.122,0.122,0.1199,0.122,243042.0],["1981-02-23",0.122,0.1231,0.1199,0.1199,112173.0],["1981-02-24",0.1199,0.122,0.1167,0.1177,344829.0],["1981-02-25",0.1177,0.1188,0.1167,0.1167,51932.0],["1981-02-26",0.1167,0.1177,0.1167,0.1167,234733.0],["1981-02-27",0.1188,0.1209,0.1188,0.1199,114250.0],["1981-03-02",0.1199,0.1199,0.1177,0.1177,326133.0],["1981-03-03",0.1177,0.1209,0.1167,0.1188,159951.0],["1981-03-04",0.1188,0.1188,0.1156,0.1156,68550.0],["1981-03-05",0.1156,0.1167,0.1135,0.1135,151642.0],["1981-03-06",0.1135,0.1135,0.1092,0.1092,425843.0],["1981-03-09",0.1092,0.1092,0.1027,0.107,313669.0],["1981-03-10",0.107,0.1135,0.1049,0.1124,238887.0],["1981-03-11",0.1124,0.1156,0.1124,0.1156,108019.0],["1981-03-12",0.1156,0.1188,0.1124,0.1156,193187.0],["1981-03-13",0.1156,0.1188,0.1156,0.1188,180723.0],["1981-03-16",0.1188,0.1188,0.1167,0.1177,70628.0],["1981-03-17",0.1177,0.1188,0.1135,0.1156,438306.0],["1981-03-18",0.1156,0.1167,0.1156,0.1156,114250.0],["1981-03-19",0.1156,0.1156,0.1124,0.1145,284587.0],["1981-03-20",0.1145,0.1156,0.1124,0.1156,207728.0],["1981-03-23",0.1156,0.1167,0.1156,0.1156,189033.0],["1981-03-24",0.1156,0.1188,0.1156,0.1167,216037.0],["1981-03-25",0.1167,0.1167,0.1145,0.1156,353138.0],["1981-03-26",0.1167,0.122,0.1167,0.1209,550479.0],["1981-03-27",0.1209,0.1209,0.1167,0.1199,292897.0],["1981-03-30",0.1199,0.1199,0.1188,0.1188,58164.0],["1981-03-31",0.1188,0.1231,0.1188,0.1231,282510.0],["1981-04-01",0.122,0.122,0.1209,0.122,166182.0],["1981-04-02",0.1231,0.1263,0.1231,0.1242,114250.0],["1981-04-03",0.1242,0.1242,0.1231,0.1242,62318.0],["1981-04-06",0.1231,0.1231,0.1199,0.122,193187.0],["1981-04-07",0.122,0.1242,0.1199,0.1242,68550.0],["1981-04-08",0.1242,0.1242,0.1199,0.1231,166182.0],["1981-04-09",0.1231,0.1391,0.1231,0.1391,870381.0],["1981-04-10",0.1391,0.1498,0.137,0.1413,6921500.0],["1981-04-13",0.1423,0.1488,0.1423,0.1434,575407.0],["1981-04-14",0.1434,0.1456,0.1413,0.1423,454925.0],["1981-04-15",0.1423,0.1456,0.1413,0.1456,174492.0],["1981-04-16",0.1456,0.1498,0.1434,0.1488,425843.0],["1981-04-20",0.1488,0.1509,0.1456,0.1498,718739.0],["1981-04-21",0.1498,0.1498,0.1456,0.1456,292897.0],["1981-04-22",0.1456,0.1477,0.1434,0.1445,305360.0],["1981-04-23",0.1445,0.1445,0.1391,0.1391,186955.0],["1981-04-24",0.1391,0.1477,0.1381,0.1456,687580.0],["1981-04-27",0.1456,0.1466,0.1434,0.1466,398838.0],["1981-04-28",0.1466,0.1466,0.1434,0.1456,118405.0],["1981-04-29",0.1423,0.1423,0.1359,0.1359,284587.0],["1981-04-30",0.1359,0.1359,0.1349,0.1349,108019.0],["1981-05-01",0.1349,0.1349,0.1349,0.1349,35314.0],["1981-05-04",0.1349,0.1359,0.1284,0.1338,116328.0],["1981-05-05",0.1338,0.1338,0.1306,0.1338,81014.0],["1981-05-06",0.1338,0.137,0.1327,0.1327,232655.0],["1981-05-07",0.1327,0.137,0.1295,0.1359,249274.0],["1981-05-08",0.1359,0.1402,0.1359,0.1402,207728.0],["1981-05-11",0.1402,0.1402,0.1349,0.1349,89323.0],["1981-05-12",0.1349,0.1349,0.1327,0.1349,143332.0],["1981-05-13",0.1349,0.1423,0.1349,0.1413,344829.0],["1981-05-14",0.1413,0.1498,0.1413,0.1466,517243.0],["1981-05-15",0.1466,0.1584,0.1466,0.1584,1219364.0],["1981-05-18",0.1584,0.1605,0.1552,0.1584,770671.0],["1981-05-19",0.1584,0.1605,0.1563,0.1584,731203.0],["1981-05-20",0.1584,0.1616,0.1584,0.1584,213960.0],["1981-05-21",0.1573,0.1573,0.1509,0.152,276278.0],["1981-05-22",0.152,0.1573,0.152,0.1552,290819.0],["1981-05-26",0.1552,0.1552,0.1477,0.1531,359370.0],["1981-05-27",0.1531,0.1563,0.1509,0.1563,284587.0],["1981-05-28",0.1563,0.1563,0.1541,0.1541,313669.0],["1981-05-29",0.1541,0.1584,0.1541,0.1541,373911.0],["1981-06-01",0.1541,0.1563,0.1531,0.1531,153719.0],["1981-06-02",0.1531,0.1531,0.1456,0.1456,139178.0],["1981-06-03",0.1456,0.1466,0.1434,0.1466,83091.0],["1981-06-04",0.1498,0.1531,0.1498,0.1498,95555.0],["1981-06-05",0.1498,0.1531,0.1477,0.152,120482.0],["1981-06-08",0.152,0.1531,0.1498,0.1498,118405.0],["1981-06-09",0.1498,0.1509,0.1477,0.1488,122560.0],["1981-06-10",0.1488,0.1488,0.1434,0.1445,213960.0],["1981-06-11",0.1445,0.1456,0.1413,0.1434,126714.0],["1981-06-12",0.1434,0.1434,0.1402,0.1423,78937.0],["1981-06-15",0.1423,0.1434,0.1391,0.1391,126714.0],["1981-06-16",0.1391,0.1423,0.1391,0.1402,112173.0],["1981-06-17",0.1402,0.1402,0.1391,0.1402,74782.0],["1981-06-18",0.1391,0.1391,0.1349,0.1349,116328.0],["1981-06-19",0.1349,0.1349,0.1306,0.1349,126714.0],["1981-06-22",0.1349,0.1349,0.1327,0.1327,24927.0],["1981-06-23",0.1327,0.1349,0.1316,0.1349,118405.0],["1981-06-24",0.1349,0.1391,0.1349,0.1349,101787.0],["1981-06-25",0.1359,0.1391,0.1359,0.137,116328.0],["1981-06-26",0.137,0.1391,0.137,0.137,105941.0],["1981-06-29",0.137,0.137,0.1349,0.1349,56087.0],["1981-06-30",0.1349,0.1349,0.1327,0.1327,58164.0],["1981-07-01",0.1327,0.1327,0.1316,0.1327,49855.0],["1981-07-02",0.1327,0.137,0.1327,0.137,76859.0],["1981-07-06",0.137,0.137,0.1327,0.1338,108019.0],["1981-07-07",0.1338,0.1359,0.1338,0.1338,68550.0],["1981-07-08",0.1338,0.1359,0.1316,0.1359,122560.0],["1981-07-09",0.1349,0.1349,0.1306,0.1316,130869.0],["1981-07-10",0.1316,0.1338,0.1274,0.1274,216037.0],["1981-07-13",0.1274,0.1284,0.1252,0.1252,89323.0],["1981-07-14",0.1252,0.1263,0.1242,0.1252,101787.0],["1981-07-15",0.1263,0.1295,0.1263,0.1284,151642.0],["1981-07-16",0.1284,0.1295,0.1231,0.1252,178646.0],["1981-07-17",0.1252,0.1402,0.1252,0.1391,955549.0],["1981-07-20",0.1391,0.1423,0.1381,0.1391,265892.0],["1981-07-21",0.1413,0.1456,0.1413,0.1434,442461.0],["1981-07-22",0.1434,0.1488,0.1434,0.1456,909849.0],["1981-07-23",0.1445,0.1445,0.1402,0.1434,199419.0],["1981-07-24",0.1434,0.1477,0.1434,0.1477,170337.0],["1981-07-27",0.1477,0.1488,0.1456,0.1477,238887.0],["1981-07-28",0.1456,0.1456,0.1423,0.1423,226424.0],["1981-07-29",0.1423,0.1434,0.1413,0.1413,130869.0],["1981-07-30",0.1423,0.1445,0.1423,0.1434,159951.0],["1981-07-31",0.1434,0.1456,0.1413,0.1413,145410.0],["1981-08-03",0.1413,0.1413,0.1381,0.1381,41546.0],["1981-08-04",0.1381,0.1381,0.1349,0.1381,236810.0],["1981-08-05",0.1359,0.1359,0.1327,0.1359,240965.0],["1981-08-06",0.1349,0.1349,0.1327,0.1338,305360.0],["1981-08-07",0.1338,0.137,0.1327,0.1338,149564.0],["1981-08-10",0.1338,0.1359,0.1306,0.1306,205651.0],["1981-08-11",0.1306,0.1306,0.1295,0.1306,176569.0],["1981-08-12",0.1306,0.1327,0.1306,0.1327,60241.0],["1981-08-13",0.1327,0.1327,0.1316,0.1327,68550.0],["1981-08-14",0.1306,0.1306,0.1274,0.1274,305360.0],["1981-08-17",0.1274,0.1274,0.1252,0.1252,78937.0],["1981-08-18",0.1242,0.1242,0.1199,0.1199,1005404.0],["1981-08-19",0.1199,0.1199,0.1199,0.1199,95555.0],["1981-08-20",0.1199,0.1274,0.1199,0.1242,135023.0],["1981-08-21",0.1242,0.1242,0.1209,0.122,83091.0],["1981-08-24",0.1209,0.1209,0.1135,0.1135,91400.0],["1981-08-25",0.1124,0.1124,0.1092,0.1124,247196.0],["1981-08-26",0.1124,0.1135,0.1124,0.1135,130869.0],["1981-08-27",0.1156,0.1177,0.1156,0.1156,236810.0],["1981-08-28",0.1156,0.1167,0.1156,0.1167,24927.0],["1981-08-31",0.1167,0.1199,0.1135,0.1135,332365.0],["1981-09-01",0.1135,0.1135,0.1124,0.1135,147487.0],["1981-09-02",0.1124,0.1124,0.1124,0.1124,70628.0],["1981-09-03",0.1124,0.1124,0.1102,0.1102,259660.0],["1981-09-04",0.1102,0.1102,0.1081,0.1081,39468.0],["1981-09-08",0.107,0.107,0.1017,0.1027,432074.0],["1981-09-09",0.1027,0.1038,0.0963,0.0963,272124.0],["1981-09-10",0.0963,0.0985,0.092,0.0985,390529.0],["1981-09-11",0.0985,0.1006,0.0963,0.1006,1148736.0],["1981-09-14",0.1027,0.1049,0.1027,0.1038,184878.0],["1981-09-15",0.1027,0.1027,0.1006,0.1006,132946.0],["1981-09-16",0.0974,0.0974,0.0942,0.0974,317824.0],["1981-09-17",0.0974,0.1017,0.0878,0.0931,947240.0],["1981-09-18",0.0931,0.0931,0.0888,0.091,224346.0],["1981-09-21",0.091,0.091,0.0899,0.0899,193187.0],["1981-09-22",0.0899,0.0953,0.0899,0.0942,351060.0],["1981-09-23",0.0942,0.0942,0.091,0.0931,259660.0],["1981-09-24",0.092,0.092,0.0867,0.0878,299128.0],["1981-09-25",0.0856,0.0856,0.0803,0.0813,382220.0],["1981-09-28",0.0792,0.0792,0.0749,0.0771,1038640.0],["1981-09-29",0.0771,0.0792,0.0771,0.0792,602411.0],["1981-09-30",0.0771,0.0771,0.0749,0.0749,220192.0],["1981-10-01",0.0749,0.0856,0.0749,0.0856,500625.0],["1981-10-02",0.0856,0.0953,0.0856,0.091,461156.0],["1981-10-05",0.091,0.0942,0.0899,0.091,413379.0],["1981-10-06",0.091,0.091,0.0856,0.0888,344829.0],["1981-10-07",0.0888,0.092,0.0867,0.0878,357292.0],["1981-10-08",0.0878,0.0953,0.0878,0.0942,450770.0],["1981-10-09",0.0942,0.0963,0.0899,0.0931,411302.0],["1981-10-12",0.092,0.092,0.0899,0.092,162028.0],["1981-10-13",0.091,0.091,0.0888,0.0888,85169.0],["1981-10-14",0.0888,0.0888,0.0867,0.0867,101787.0],["1981-10-15",0.0867,0.092,0.0856,0.092,309515.0],["1981-10-16",0.092,0.0953,0.092,0.0931,432074.0],["1981-10-19",0.0974,0.1124,0.0974,0.1102,1167432.0],["1981-10-20",0.1135,0.1188,0.1135,0.1145,758208.0],["1981-10-21",0.1145,0.1145,0.1081,0.1081,174492.0],["1981-10-22",0.107,0.107,0.0995,0.1006,303283.0],["1981-10-23",0.1006,0.1049,0.0974,0.1027,172414.0],["1981-10-26",0.1027,0.106,0.1006,0.106,365601.0],["1981-10-27",0.106,0.1113,0.1027,0.1102,718739.0],["1981-10-28",0.1113,0.1188,0.1113,0.1188,465311.0],["1981-10-29",0.1177,0.1177,0.1135,0.1156,286665.0],["1981-10-30",0.1156,0.1156,0.1113,0.1156,398838.0],["1981-11-02",0.1135,0.1135,0.1102,0.1135,139178.0],["1981-11-03",0.1177,0.1242,0.1177,0.1199,870381.0],["1981-11-04",0.1177,0.1177,0.1156,0.1156,189033.0],["1981-11-05",0.1156,0.1156,0.1135,0.1135,130869.0],["1981-11-06",0.1145,0.1167,0.1145,0.1167,396761.0],["1981-11-09",0.1167,0.1167,0.1124,0.1124,232655.0],["1981-11-10",0.1124,0.1156,0.1113,0.1124,319901.0],["1981-11-11",0.1124,0.1145,0.1113,0.1124,457002.0],["1981-11-12",0.1124,0.1124,0.1092,0.1102,85169.0],["1981-11-13",0.1102,0.1102,0.107,0.1092,162028.0],["1981-11-16",0.107,0.107,0.0985,0.1038,604489.0],["1981-11-17",0.1038,0.1049,0.1027,0.1027,222269.0],["1981-11-18",0.1027,0.1038,0.1006,0.1027,238887.0],["1981-11-19",0.1027,0.1038,0.1017,0.1017,58164.0],["1981-11-20",0.1017,0.107,0.1017,0.1038,488161.0],["1981-11-23",0.1038,0.1038,0.1017,0.1017,319901.0],["1981-11-24",0.1017,0.1027,0.1017,0.1017,234733.0],["1981-11-25",0.1017,0.1027,0.1006,0.1006,149564.0],["1981-11-27",0.1006,0.1017,0.1006,0.1017,41546.0],["1981-11-30",0.1017,0.1049,0.1017,0.1049,226424.0],["1981-12-01",0.1049,0.106,0.1038,0.106,375988.0],["1981-12-02",0.107,0.1135,0.107,0.107,928545.0],["1981-12-03",0.1081,0.1135,0.1081,0.1135,444538.0],["1981-12-04",0.1135,0.1145,0.1092,0.1124,226424.0],["1981-12-07",0.1124,0.1124,0.1113,0.1113,137101.0],["1981-12-08",0.1113,0.1124,0.1102,0.1113,105941.0],["1981-12-09",0.1113,0.1124,0.107,0.107,166182.0],["1981-12-10",0.107,0.1092,0.1038,0.1049,89323.0],["1981-12-11",0.1049,0.107,0.1049,0.1049,118405.0],["1981-12-14",0.1038,0.1038,0.1017,0.1017,400915.0],["1981-12-15",0.1017,0.1027,0.1006,0.1006,120482.0],["1981-12-16",0.1006,0.1006,0.0995,0.0995,263815.0],["1981-12-17",0.0995,0.106,0.0985,0.106,429997.0],["1981-12-18",0.106,0.106,0.1027,0.106,348983.0],["1981-12-21",0.106,0.107,0.1038,0.1038,118405.0],["1981-12-22",0.1038,0.107,0.1017,0.1027,257583.0],["1981-12-23",0.1017,0.1017,0.0985,0.0995,270047.0],["1981-12-24",0.1006,0.1027,0.1006,0.1027,151642.0],["1981-12-28",0.1027,0.1027,0.0995,0.0995,184878.0],["1981-12-29",0.0985,0.0985,0.0953,0.0953,147487.0],["1981-12-30",0.0953,0.1049,0.0953,0.1049,666807.0],["1981-12-31",0.1049,0.106,0.1017,0.1038,432074.0],["1982-01-04",0.1038,0.1049,0.1038,0.1049,62318.0],["1982-01-05",0.1049,0.106,0.1049,0.106,180723.0],["1982-01-06",0.107,0.1113,0.107,0.1102,118405.0],["1982-01-07",0.1102,0.1135,0.1102,0.1113,155796.0],["1982-01-08",0.1102,0.1102,0.1038,0.1038,135023.0],["1982-01-11",0.1027,0.1027,0.1017,0.1027,137101.0],["1982-01-12",0.1027,0.1038,0.1017,0.1038,168260.0],["1982-01-13",0.1038,0.1049,0.1027,0.1049,170337.0],["1982-01-14",0.1049,0.107,0.1038,0.1038,97632.0],["1982-01-15",0.1049,0.107,0.1049,0.107,8309.0],["1982-01-18",0.107,0.1092,0.107,0.1092,145410.0],["1982-01-19",0.1092,0.1102,0.1081,0.1081,56087.0],["1982-01-20",0.107,0.107,0.106,0.107,81014.0],["1982-01-21",0.1092,0.1156,0.1092,0.1156,378065.0],["1982-01-22",0.1156,0.1156,0.1124,0.1135,105941.0],["1982-01-25",0.1135,0.1242,0.1135,0.1209,473620.0],["1982-01-26",0.1209,0.122,0.1145,0.1156,128791.0],["1982-01-27",0.1156,0.1177,0.1145,0.1167,186955.0],["1982-01-28",0.1167,0.1177,0.1167,0.1177,62318.0],["1982-01-29",0.1177,0.1188,0.1156,0.1188,184878.0],["1982-02-01",0.1177,0.1177,0.1156,0.1156,118405.0],["1982-02-02",0.1156,0.1156,0.1124,0.1135,45700.0],["1982-02-03",0.1145,0.1156,0.1145,0.1145,103864.0],["1982-02-04",0.1145,0.1156,0.1145,0.1145,47777.0],["1982-02-05",0.1145,0.1209,0.1135,0.1209,2449114.0],["1982-02-08",0.1231,0.1295,0.1231,0.1231,2039890.0],["1982-02-09",0.1231,0.1263,0.1177,0.1199,375988.0],["1982-02-10",0.1199,0.1209,0.1156,0.1156,319901.0],["1982-02-11",0.1156,0.1156,0.1124,0.1156,205651.0],["1982-02-12",0.1156,0.1156,0.1135,0.1156,137101.0],["1982-02-16",0.1145,0.1145,0.1113,0.1145,70628.0],["1982-02-17",0.1145,0.1167,0.1135,0.1167,47777.0],["1982-02-18",0.1167,0.1231,0.1156,0.1209,481929.0],["1982-02-19",0.1209,0.122,0.1188,0.122,170337.0],["1982-02-22",0.122,0.1263,0.1113,0.1113,535938.0],["1982-02-23",0.1135,0.1209,0.1135,0.1209,826758.0],["1982-02-24",0.1209,0.1242,0.1177,0.1177,292897.0],["1982-02-25",0.1177,0.1199,0.1145,0.1156,116328.0],["1982-02-26",0.1156,0.1177,0.1145,0.1145,164105.0],["1982-03-01",0.1167,0.1177,0.1167,0.1167,108019.0],["1982-03-02",0.1167,0.1167,0.1124,0.1135,66473.0],["1982-03-03",0.1135,0.1145,0.1102,0.1145,340674.0],["1982-03-04",0.1124,0.1124,0.106,0.1081,249274.0],["1982-03-05",0.1081,0.1081,0.1006,0.1017,211883.0],["1982-03-08",0.1017,0.1027,0.0942,0.0963,338597.0],["1982-03-09",0.0963,0.0995,0.0942,0.0985,174492.0],["1982-03-10",0.0995,0.1027,0.0995,0.1027,89323.0],["1982-03-11",0.1027,0.106,0.0985,0.1006,139178.0],["1982-03-12",0.1006,0.1006,0.0985,0.0995,49855.0],["1982-03-15",0.0995,0.0995,0.0985,0.0995,22850.0],["1982-03-16",0.1006,0.1027,0.1006,0.1006,68550.0],["1982-03-17",0.1006,0.1027,0.1006,0.1006,35314.0],["1982-03-18",0.1006,0.1027,0.1006,0.1027,89323.0],["1982-03-19",0.1027,0.1135,0.1006,0.1135,128791.0],["1982-03-22",0.1145,0.122,0.1145,0.1199,166182.0],["1982-03-23",0.1199,0.122,0.1188,0.1188,195264.0],["1982-03-24",0.1167,0.1167,0.1135,0.1135,162028.0],["1982-03-25",0.1135,0.1167,0.1113,0.1156,236810.0],["1982-03-26",0.1167,0.1209,0.1167,0.1199,218114.0],["1982-03-29",0.1199,0.122,0.1188,0.122,249274.0],["1982-03-30",0.122,0.1231,0.1199,0.1199,105941.0],["1982-03-31",0.1199,0.122,0.1199,0.1209,506857.0],["1982-04-01",0.1209,0.1242,0.1188,0.1242,569175.0],["1982-04-02",0.1242,0.1252,0.122,0.122,402992.0],["1982-04-05",0.122,0.1242,0.1199,0.1199,159951.0],["1982-04-06",0.1199,0.1199,0.1167,0.1199,153719.0],["1982-04-07",0.1199,0.1209,0.1177,0.1188,193187.0],["1982-04-08",0.1188,0.1209,0.1177,0.1209,176569.0],["1982-04-12",0.1199,0.1199,0.1188,0.1199,78937.0],["1982-04-13",0.1199,0.1199,0.1177,0.1177,112173.0],["1982-04-14",0.1177,0.1199,0.1177,0.1177,105941.0],["1982-04-15",0.1177,0.1177,0.1177,0.1177,172414.0],["1982-04-16",0.1188,0.1242,0.1188,0.1231,236810.0],["1982-04-19",0.1231,0.1242,0.122,0.122,220192.0],["1982-04-20",0.122,0.1231,0.1199,0.122,253428.0],["1982-04-21",0.122,0.1252,0.122,0.1231,317824.0],["1982-04-22",0.1231,0.1242,0.1231,0.1231,226424.0],["1982-04-23",0.1231,0.1252,0.1231,0.1242,511011.0],["1982-04-26",0.1242,0.1252,0.1231,0.1242,220192.0],["1982-04-27",0.1242,0.1252,0.122,0.122,259660.0],["1982-04-28",0.122,0.1242,0.122,0.1242,87246.0],["1982-04-29",0.1242,0.1242,0.1231,0.1231,97632.0],["1982-04-30",0.1242,0.1252,0.1242,0.1252,122560.0],["1982-05-03",0.1252,0.1252,0.1231,0.1231,60241.0],["1982-05-04",0.122,0.122,0.1209,0.122,720816.0],["1982-05-05",0.122,0.1252,0.122,0.1231,272124.0],["1982-05-06",0.1231,0.1242,0.122,0.122,213960.0],["1982-05-07",0.1231,0.1252,0.1231,0.1252,263815.0],["1982-05-10",0.1242,0.1242,0.1242,0.1242,182801.0],["1982-05-11",0.1242,0.1284,0.1231,0.1263,355215.0],["1982-05-12",0.1263,0.1263,0.1252,0.1252,139178.0],["1982-05-13",0.1252,0.1274,0.1252,0.1274,228501.0],["1982-05-14",0.1274,0.137,0.1252,0.137,490238.0],["1982-05-17",0.137,0.1456,0.1349,0.1423,531784.0],["1982-05-18",0.1423,0.1434,0.1338,0.1359,195264.0],["1982-05-19",0.1359,0.1359,0.1295,0.1295,180723.0],["1982-05-20",0.1295,0.1316,0.1263,0.1306,251351.0],["1982-05-21",0.1306,0.1327,0.1284,0.1284,159951.0],["1982-05-24",0.1295,0.1338,0.1295,0.1316,328210.0],["1982-05-25",0.1316,0.1316,0.1284,0.1284,257583.0],["1982-05-26",0.1263,0.1263,0.1231,0.1231,513088.0],["1982-05-27",0.1242,0.1252,0.1242,0.1242,193187.0],["1982-05-28",0.1242,0.1242,0.1242,0.1242,174492.0],["1982-06-01",0.1242,0.1274,0.1242,0.1242,139178.0],["1982-06-02",0.1242,0.1263,0.1242,0.1252,110096.0],["1982-06-03",0.1252,0.1263,0.1209,0.1231,137101.0],["1982-06-04",0.1231,0.1231,0.1209,0.1209,182801.0],["1982-06-07",0.1199,0.1199,0.1199,0.1199,378065.0],["1982-06-08",0.1199,0.122,0.1199,0.1199,89323.0],["1982-06-09",0.1199,0.1199,0.1199,0.1199,128791.0],["1982-06-10",0.1199,0.1199,0.1199,0.1199,33236.0],["1982-06-11",0.1199,0.1209,0.1188,0.1188,99709.0],["1982-06-14",0.1188,0.1188,0.1167,0.1167,174492.0],["1982-06-15",0.1167,0.1209,0.1145,0.1188,297051.0],["1982-06-16",0.1188,0.1188,0.1188,0.1188,122560.0],["1982-06-17",0.1199,0.1199,0.1199,0.1199,118405.0],["1982-06-18",0.1199,0.1199,0.1177,0.1188,54009.0],["1982-06-21",0.1188,0.1199,0.1188,0.1188,85169.0],["1982-06-22",0.1188,0.1199,0.1177,0.1177,89323.0],["1982-06-23",0.1177,0.1188,0.1167,0.1177,118405.0],["1982-06-24",0.1199,0.1263,0.1199,0.1209,616952.0],["1982-06-25",0.1209,0.1231,0.1209,0.1231,81014.0],["1982-06-28",0.1242,0.1284,0.1242,0.1274,162028.0],["1982-06-29",0.1263,0.1263,0.1209,0.1209,139178.0],["1982-06-30",0.1209,0.1231,0.1209,0.1209,132946.0],["1982-07-01",0.1209,0.122,0.1209,0.1209,33236.0],["1982-07-02",0.1209,0.122,0.1209,0.1209,29082.0],["1982-07-06",0.1209,0.122,0.1209,0.1209,218114.0],["1982-07-07",0.1209,0.1231,0.1209,0.1231,51932.0],["1982-07-08",0.1231,0.1242,0.1209,0.1242,222269.0],["1982-07-09",0.122,0.122,0.1209,0.1209,132946.0],["1982-07-12",0.1209,0.1231,0.1209,0.122,105941.0],["1982-07-13",0.122,0.122,0.1209,0.122,110096.0],["1982-07-14",0.1209,0.1209,0.1199,0.1199,103864.0],["1982-07-15",0.1199,0.1209,0.1199,0.1199,49855.0],["1982-07-16",0.1199,0.1209,0.1188,0.1209,76859.0],["1982-07-19",0.1199,0.1199,0.1199,0.1199,162028.0],["1982-07-20",0.1199,0.1199,0.1177,0.1177,85169.0],["1982-07-21",0.1167,0.1167,0.1167,0.1167,12464.0],["1982-07-22",0.1177,0.1199,0.1177,0.1199,149564.0],["1982-07-23",0.1199,0.122,0.1199,0.1209,180723.0],["1982-07-26",0.1209,0.1209,0.1209,0.1209,12464.0],["1982-07-27",0.122,0.1242,0.122,0.122,93478.0],["1982-07-28",0.122,0.1231,0.1199,0.1209,471543.0],["1982-07-29",0.1209,0.1209,0.1199,0.1199,83091.0],["1982-07-30",0.1209,0.122,0.1209,0.122,135023.0],["1982-08-02",0.122,0.1242,0.122,0.1231,68550.0],["1982-08-03",0.1242,0.1242,0.1242,0.1242,145410.0],["1982-08-04",0.1242,0.1263,0.1242,0.1242,548402.0],["1982-08-05",0.122,0.122,0.1188,0.1188,137101.0],["1982-08-06",0.1199,0.122,0.1199,0.1199,89323.0],["1982-08-09",0.1188,0.1188,0.1177,0.1177,93478.0],["1982-08-10",0.1177,0.1199,0.1167,0.1167,78937.0],["1982-08-11",0.1167,0.1167,0.1145,0.1145,270047.0],["1982-08-12",0.1145,0.1145,0.1145,0.1145,43623.0],["1982-08-13",0.1145,0.1156,0.1135,0.1156,72705.0],["1982-08-16",0.1156,0.1177,0.1145,0.1167,147487.0],["1982-08-17",0.1167,0.1209,0.1167,0.1209,199419.0],["1982-08-18",0.1209,0.122,0.1188,0.1188,164105.0],["1982-08-19",0.1188,0.1199,0.1167,0.1177,58164.0],["1982-08-20",0.1177,0.1242,0.1177,0.1242,114250.0],["1982-08-23",0.1263,0.1284,0.1263,0.1274,394683.0],["1982-08-24",0.1263,0.1263,0.1252,0.1252,114250.0],["1982-08-25",0.1252,0.1306,0.1252,0.1274,415456.0],["1982-08-26",0.1274,0.1284,0.1263,0.1263,234733.0],["1982-08-27",0.1263,0.1274,0.1252,0.1252,89323.0],["1982-08-30",0.1263,0.1263,0.1263,0.1263,83091.0],["1982-08-31",0.1263,0.1263,0.1263,0.1263,95555.0],["1982-09-01",0.1263,0.1274,0.1263,0.1274,128791.0],["1982-09-02",0.1263,0.1263,0.1263,0.1263,118405.0],["1982-09-03",0.1263,0.1263,0.1263,0.1263,278356.0],["1982-09-07",0.1284,0.1327,0.1284,0.1295,224346.0],["1982-09-08",0.1306,0.1381,0.1306,0.1381,830912.0],["1982-09-09",0.1359,0.1359,0.1327,0.1338,307438.0],["1982-09-10",0.1338,0.1349,0.1327,0.1338,95555.0],["1982-09-13",0.1338,0.1391,0.1338,0.1391,616952.0],["1982-09-14",0.137,0.137,0.1349,0.1349,91400.0],["1982-09-15",0.1349,0.1402,0.1349,0.1402,454925.0],["1982-09-16",0.1402,0.1423,0.1391,0.1391,288742.0],["1982-09-17",0.1391,0.1391,0.1381,0.1381,149564.0],["1982-09-20",0.1391,0.1423,0.1391,0.1423,288742.0],["1982-09-21",0.1423,0.1434,0.1413,0.1434,240965.0],["1982-09-22",0.1434,0.1456,0.1434,0.1445,203574.0],["1982-09-23",0.1434,0.1434,0.1413,0.1434,236810.0],["1982-09-24",0.1423,0.1423,0.1359,0.1402,442461.0],["1982-09-27",0.1381,0.1381,0.1359,0.1381,159951.0],["1982-09-28",0.137,0.137,0.1349,0.137,313669.0],["1982-09-29",0.1349,0.1349,0.1349,0.1349,317824.0],["1982-09-30",0.1349,0.137,0.1338,0.1338,108019.0],["1982-10-01",0.1316,0.1316,0.1306,0.1316,444538.0],["1982-10-04",0.1316,0.1316,0.1295,0.1316,596180.0],["1982-10-05",0.1316,0.1327,0.1295,0.1327,367679.0],["1982-10-06",0.1338,0.137,0.1338,0.1349,205651.0],["1982-10-07",0.1349,0.137,0.1327,0.1349,135023.0],["1982-10-08",0.1349,0.137,0.1338,0.137,139178.0],["1982-10-11",0.137,0.1413,0.137,0.1402,216037.0],["1982-10-12",0.1402,0.1402,0.1391,0.1391,168260.0],["1982-10-13",0.1402,0.1413,0.1402,0.1413,81014.0],["1982-10-14",0.1423,0.1445,0.1423,0.1445,259660.0],["1982-10-15",0.1445,0.1477,0.1423,0.1456,423765.0],["1982-10-18",0.1466,0.1498,0.1466,0.1498,240965.0],["1982-10-19",0.1498,0.1509,0.1477,0.1498,392606.0],["1982-10-20",0.1498,0.1509,0.1477,0.1498,97632.0],["1982-10-21",0.1498,0.152,0.1488,0.1488,149564.0],["1982-10-22",0.1488,0.1488,0.1434,0.1434,265892.0],["1982-10-25",0.1434,0.1466,0.1434,0.1434,195264.0],["1982-10-26",0.1434,0.1445,0.1423,0.1445,118405.0],["1982-10-27",0.1434,0.1434,0.1413,0.1423,56087.0],["1982-10-28",0.1423,0.1466,0.1413,0.1456,93478.0],["1982-10-29",0.1456,0.1466,0.1434,0.1456,211883.0],["1982-11-01",0.1456,0.1456,0.1423,0.1445,83091.0],["1982-11-02",0.1445,0.1466,0.1445,0.1466,226424.0],["1982-11-03",0.1466,0.1477,0.1456,0.1466,238887.0],["1982-11-04",0.1456,0.1456,0.1423,0.1445,247196.0],["1982-11-05",0.1445,0.1456,0.1423,0.1456,74782.0],["1982-11-08",0.1445,0.1445,0.1423,0.1445,78937.0],["1982-11-09",0.1445,0.1466,0.1423,0.1466,118405.0],["1982-11-10",0.1466,0.1477,0.1413,0.1423,442461.0],["1982-11-11",0.1423,0.1456,0.1413,0.1456,130869.0],["1982-11-12",0.1456,0.1466,0.1445,0.1456,741589.0],["1982-11-15",0.1456,0.1466,0.1423,0.1456,153719.0],["1982-11-16",0.1434,0.1434,0.1423,0.1423,89323.0],["1982-11-17",0.1434,0.1434,0.1434,0.1434,6232.0],["1982-11-18",0.1434,0.1456,0.1434,0.1456,93478.0],["1982-11-19",0.1456,0.1456,0.1434,0.1456,110096.0],["1982-11-22",0.1445,0.1445,0.1434,0.1445,199419.0],["1982-11-23",0.1445,0.1445,0.1423,0.1434,91400.0],["1982-11-24",0.1423,0.1423,0.1413,0.1423,122560.0],["1982-11-26",0.1423,0.1434,0.1402,0.1434,47777.0],["1982-11-29",0.1434,0.1434,0.1423,0.1434,51932.0],["1982-11-30",0.1434,0.1445,0.1413,0.1445,592025.0],["1982-12-01",0.1445,0.1445,0.1423,0.1445,68550.0],["1982-12-02",0.1445,0.1456,0.1423,0.1434,292897.0],["1982-12-03",0.1434,0.1466,0.1423,0.1466,319901.0],["1982-12-06",0.1466,0.1466,0.1434,0.1456,218114.0],["1982-12-07",0.1456,0.1477,0.1434,0.1445,371833.0],["1982-12-08",0.1445,0.1445,0.1413,0.1434,93478.0],["1982-12-09",0.1423,0.1423,0.1402,0.1413,91400.0],["1982-12-10",0.1413,0.1445,0.1391,0.1445,74782.0],["1982-12-13",0.1445,0.1466,0.1434,0.1456,336520.0],["1982-12-14",0.1456,0.1477,0.1445,0.1456,2228922.0],["1982-12-15",0.1456,0.1477,0.1456,0.1466,45700.0],["1982-12-16",0.1477,0.1541,0.1477,0.1541,573330.0],["1982-12-17",0.1552,0.1616,0.1552,0.1605,550479.0],["1982-12-20",0.1605,0.1616,0.1552,0.1563,137101.0],["1982-12-21",0.1563,0.1627,0.1563,0.1627,216037.0],["1982-12-22",0.1627,0.1691,0.1627,0.1638,648112.0],["1982-12-23",0.1638,0.1648,0.1605,0.1627,353138.0],["1982-12-27",0.1627,0.1638,0.1605,0.1627,112173.0],["1982-12-28",0.1605,0.1605,0.1595,0.1595,72705.0],["1982-12-29",0.1595,0.1595,0.1541,0.1595,105941.0],["1982-12-30",0.1595,0.1595,0.1584,0.1595,37391.0],["1982-12-31",0.1584,0.1584,0.1509,0.1541,99709.0],["1983-01-03",0.1541,0.1541,0.1531,0.1531,37391.0],["1983-01-04",0.1531,0.1541,0.152,0.1541,122560.0],["1983-01-05",0.1531,0.1531,0.1509,0.152,64396.0],["1983-01-06",0.152,0.1541,0.152,0.1541,110096.0],["1983-01-07",0.1541,0.1573,0.1509,0.1541,232655.0],["1983-01-10",0.1541,0.1573,0.1531,0.1573,155796.0],["1983-01-11",0.1563,0.1563,0.1541,0.1563,66473.0],["1983-01-12",0.1563,0.1573,0.1552,0.1573,24927.0],["1983-01-13",0.1563,0.1563,0.1541,0.1541,438306.0],["1983-01-14",0.1541,0.1563,0.1541,0.1552,197342.0],["1983-01-17",0.1552,0.1573,0.1552,0.1573,49855.0],["1983-01-18",0.1552,0.1552,0.1531,0.1552,101787.0],["1983-01-19",0.1552,0.1552,0.1552,0.1552,12464.0],["1983-01-20",0.1552,0.1552,0.1531,0.1541,66473.0],["1983-01-21",0.1541,0.1541,0.152,0.1541,110096.0],["1983-01-24",0.1541,0.1541,0.152,0.152,24927.0],["1983-01-25",0.1509,0.1509,0.1498,0.1509,280433.0],["1983-01-26",0.1509,0.1509,0.1498,0.1509,197342.0],["1983-01-27",0.1509,0.1541,0.1498,0.1541,139178.0],["1983-01-28",0.1541,0.1563,0.1509,0.1563,465311.0],["1983-01-31",0.1573,0.1638,0.1573,0.1638,213960.0],["1983-02-01",0.1638,0.1638,0.1616,0.1627,93478.0],["1983-02-02",0.1627,0.1862,0.1616,0.1798,1435401.0],["1983-02-03",0.1798,0.1841,0.1766,0.1798,307438.0],["1983-02-04",0.1798,0.1852,0.1755,0.1777,616952.0],["1983-02-07",0.1777,0.1777,0.1691,0.1702,184878.0],["1983-02-08",0.1702,0.1723,0.1691,0.1712,85169.0],["1983-02-09",0.1712,0.1734,0.1702,0.1734,336520.0],["1983-02-10",0.1734,0.1734,0.1702,0.1702,105941.0],["1983-02-11",0.1702,0.1723,0.1702,0.1702,8309.0],["1983-02-14",0.1702,0.1712,0.1691,0.1691,56087.0],["1983-02-15",0.1691,0.1723,0.168,0.1702,35314.0],["1983-02-16",0.1712,0.1798,0.1712,0.1745,245119.0],["1983-02-17",0.1734,0.1734,0.1691,0.1702,189033.0],["1983-02-18",0.1702,0.1702,0.168,0.1691,58164.0],["1983-02-22",0.1702,0.1702,0.1702,0.1702,6232.0],["1983-02-23",0.1702,0.1702,0.167,0.1702,159951.0],["1983-02-24",0.1702,0.1723,0.1691,0.1702,234733.0],["1983-02-25",0.1691,0.1691,0.1691,0.1691,31159.0],["1983-02-28",0.1691,0.1691,0.168,0.168,76859.0],["1983-03-01",0.168,0.1691,0.167,0.167,70628.0],["1983-03-02",0.167,0.1691,0.167,0.1691,294974.0],["1983-03-03",0.1712,0.1745,0.1712,0.1734,346906.0],["1983-03-04",0.1734,0.1787,0.1734,0.1787,265892.0],["1983-03-07",0.1787,0.1787,0.1723,0.1734,39468.0],["1983-03-08",0.1723,0.1723,0.1648,0.1648,54009.0],["1983-03-09",0.1648,0.1702,0.1648,0.167,33236.0],["1983-03-10",0.167,0.1702,0.167,0.167,16618.0],["1983-03-11",0.167,0.1691,0.167,0.167,12464.0],["1983-03-14",0.167,0.167,0.1659,0.167,78937.0],["1983-03-15",0.167,0.167,0.1648,0.1648,54009.0],["1983-03-16",0.1648,0.1659,0.1627,0.1627,31159.0],["1983-03-17",0.1595,0.1595,0.1541,0.1563,176569.0],["1983-03-18",0.1563,0.1584,0.1563,0.1584,43623.0],["1983-03-21",0.1584,0.1605,0.1584,0.1595,70628.0],["1983-03-22",0.1595,0.1605,0.1595,0.1595,37391.0],["1983-03-23",0.1595,0.1659,0.1552,0.1659,321979.0],["1983-03-24",0.1659,0.167,0.1648,0.1659,670962.0],["1983-03-25",0.1659,0.167,0.1659,0.1659,60241.0],["1983-03-28",0.1659,0.168,0.1659,0.168,72705.0],["1983-03-29",0.1702,0.1702,0.1702,0.1702,12464.0],["1983-03-30",0.1691,0.1691,0.168,0.168,105941.0],["1983-03-31",0.168,0.1691,0.168,0.1691,122560.0],["1983-04-04",0.1691,0.1712,0.1691,0.1712,845453.0],["1983-04-05",0.1712,0.1745,0.1712,0.1723,301206.0],["1983-04-06",0.1723,0.1723,0.1723,0.1723,47777.0],["1983-04-07",0.1723,0.1734,0.1712,0.1723,405070.0],["1983-04-08",0.1712,0.1712,0.1712,0.1712,209805.0],["1983-04-11",0.1712,0.1723,0.1712,0.1712,33236.0],["1983-04-12",0.1712,0.1712,0.1702,0.1702,81014.0],["1983-04-13",0.1702,0.1702,0.1691,0.1691,41546.0],["1983-04-14",0.1691,0.1702,0.168,0.168,105941.0],["1983-04-15",0.168,0.1712,0.168,0.1702,402992.0],["1983-04-18",0.1702,0.1712,0.1691,0.1712,151642.0],["1983-04-19",0.1712,0.1712,0.1702,0.1702,353138.0],["1983-04-20",0.1702,0.1712,0.1702,0.1702,151642.0],["1983-04-21",0.1702,0.1712,0.1691,0.1691,245119.0],["1983-04-22",0.1691,0.1712,0.1691,0.1712,143332.0],["1983-04-25",0.1712,0.1755,0.1712,0.1755,344829.0],["1983-04-26",0.1755,0.1852,0.1755,0.1841,284587.0],["1983-04-27",0.1841,0.1862,0.183,0.183,230578.0],["1983-04-28",0.183,0.1852,0.183,0.183,128791.0],["1983-04-29",0.183,0.1841,0.1798,0.1798,178646.0],["1983-05-02",0.1798,0.1809,0.1755,0.1755,89323.0],["1983-05-03",0.1777,0.1809,0.1777,0.1798,180723.0],["1983-05-04",0.1809,0.1809,0.1809,0.1809,205651.0],["1983-05-05",0.183,0.1852,0.183,0.183,282510.0],["1983-05-06",0.1852,0.1884,0.1852,0.1862,708353.0],["1983-05-09",0.1884,0.1916,0.1884,0.1916,155796.0],["1983-05-10",0.1916,0.1948,0.1916,0.1927,255506.0],["1983-05-11",0.1927,0.1948,0.1916,0.1916,197342.0],["1983-05-12",0.1916,0.1927,0.1873,0.1873,866226.0],["1983-05-13",0.1873,0.1969,0.1862,0.1969,2449114.0],["1983-05-16",0.1969,0.2001,0.1927,0.1948,278356.0],["1983-05-17",0.1959,0.1991,0.1959,0.1959,101787.0],["1983-05-18",0.1969,0.1991,0.1969,0.1991,280433.0],["1983-05-19",0.1991,0.2012,0.1991,0.2001,272124.0],["1983-05-20",0.2001,0.2055,0.1991,0.2055,174492.0],["1983-05-23",0.2055,0.2066,0.2012,0.2066,280433.0],["1983-05-24",0.2055,0.2055,0.2001,0.2012,255506.0],["1983-05-25",0.2012,0.2034,0.1991,0.1991,205651.0],["1983-05-26",0.1991,0.2001,0.1959,0.2001,392606.0],["1983-05-27",0.2001,0.2012,0.1991,0.1991,270047.0],["1983-05-31",0.1991,0.2012,0.1969,0.1991,91400.0],["1983-06-01",0.198,0.198,0.1937,0.1948,170337.0],["1983-06-02",0.1959,0.2012,0.1959,0.2012,91400.0],["1983-06-03",0.2001,0.2001,0.198,0.198,83091.0],["1983-06-06",0.2001,0.2023,0.2001,0.2012,122560.0],["1983-06-07",0.2012,0.2055,0.2001,0.2055,305360.0],["1983-06-08",0.2055,0.2108,0.2023,0.2108,236810.0],["1983-06-09",0.2108,0.213,0.2098,0.2098,174492.0],["1983-06-10",0.2108,0.2173,0.2108,0.2173,666807.0],["1983-06-13",0.2173,0.2173,0.2108,0.2141,70628.0],["1983-06-14",0.2141,0.2183,0.2141,0.2151,68550.0],["1983-06-15",0.2162,0.2215,0.2162,0.2215,95555.0],["1983-06-16",0.2215,0.2301,0.2215,0.228,338597.0],["1983-06-17",0.228,0.2333,0.2269,0.228,201496.0],["1983-06-20",0.228,0.229,0.2215,0.2215,230578.0],["1983-06-21",0.2215,0.2226,0.2194,0.2215,58164.0],["1983-06-22",0.2205,0.2205,0.2151,0.2151,166182.0],["1983-06-23",0.2151,0.2162,0.2141,0.2162,99709.0],["1983-06-24",0.2162,0.2183,0.2141,0.2183,101787.0],["1983-06-27",0.2183,0.2183,0.2173,0.2183,97632.0],["1983-06-28",0.2183,0.2183,0.2151,0.2151,209805.0],["1983-06-29",0.2151,0.2162,0.2141,0.2162,27005.0],["1983-06-30",0.2162,0.2194,0.2151,0.2173,132946.0],["1983-07-01",0.2173,0.2237,0.2162,0.2226,112173.0],["1983-07-05",0.2205,0.2205,0.2183,0.2183,157873.0],["1983-07-06",0.2183,0.2194,0.2183,0.2183,56087.0],["1983-07-07",0.2183,0.2183,0.2183,0.2183,56087.0],["1983-07-08",0.2183,0.2215,0.2183,0.2205,97632.0],["1983-07-11",0.2215,0.2226,0.2215,0.2226,118405.0],["1983-07-12",0.2226,0.2258,0.2183,0.2205,375988.0],["1983-07-13",0.2194,0.2194,0.2141,0.2141,199419.0],["1983-07-14",0.2141,0.2194,0.2141,0.2183,128791.0],["1983-07-15",0.2183,0.2183,0.2141,0.2141,263815.0],["1983-07-18",0.2141,0.2162,0.2141,0.2151,72705.0],["1983-07-19",0.2151,0.2173,0.2151,0.2162,16618.0],["1983-07-20",0.2162,0.2183,0.2162,0.2173,41546.0],["1983-07-21",0.2173,0.2183,0.2173,0.2173,93478.0],["1983-07-22",0.2183,0.2194,0.2183,0.2183,22850.0],["1983-07-25",0.2183,0.2194,0.2183,0.2183,159951.0],["1983-07-26",0.2183,0.2205,0.2183,0.2205,54009.0],["1983-07-27",0.2215,0.2226,0.2215,0.2215,64396.0],["1983-07-28",0.2215,0.2215,0.2205,0.2205,89323.0],["1983-07-29",0.2205,0.229,0.2205,0.229,432074.0],["1983-08-01",0.228,0.228,0.2269,0.2269,147487.0],["1983-08-02",0.2269,0.229,0.2269,0.2269,97632.0],["1983-08-03",0.2269,0.2269,0.2269,0.2269,62318.0],["1983-08-04",0.2269,0.229,0.2269,0.229,78937.0],["1983-08-05",0.229,0.2312,0.2269,0.2312,83091.0],["1983-08-08",0.2312,0.2333,0.2301,0.2333,85169.0],["1983-08-09",0.2333,0.2355,0.2323,0.2323,124637.0],["1983-08-10",0.2323,0.2333,0.2323,0.2333,60241.0],["1983-08-11",0.2333,0.2333,0.2323,0.2323,49855.0],["1983-08-12",0.2323,0.2333,0.2312,0.2312,172414.0],["1983-08-15",0.2312,0.2323,0.2312,0.2323,35314.0],["1983-08-16",0.2323,0.2333,0.2323,0.2323,35314.0],["1983-08-17",0.2323,0.2333,0.2323,0.2323,22850.0],["1983-08-18",0.2323,0.2323,0.2323,0.2323,97632.0],["1983-08-19",0.2333,0.2333,0.2333,0.2333,14541.0],["1983-08-22",0.2333,0.2344,0.2333,0.2333,31159.0],["1983-08-23",0.2333,0.2344,0.2333,0.2333,72705.0],["1983-08-24",0.2333,0.2344,0.2333,0.2333,22850.0],["1983-08-25",0.2333,0.2333,0.2333,0.2333,33236.0],["1983-08-26",0.2333,0.2333,0.2333,0.2333,12464.0],["1983-08-29",0.2333,0.2333,0.2323,0.2323,184878.0],["1983-08-30",0.2312,0.2312,0.2269,0.2269,2019117.0],["1983-08-31",0.2269,0.228,0.2269,0.2269,27005.0],["1983-09-01",0.2269,0.2312,0.2269,0.2312,58164.0],["1983-09-02",0.2312,0.2323,0.2312,0.2323,31159.0],["1983-09-06",0.2323,0.2333,0.2323,0.2323,126714.0],["1983-09-07",0.2323,0.2323,0.2301,0.2312,172414.0],["1983-09-08",0.2312,0.2312,0.2301,0.2312,16618.0],["1983-09-09",0.2301,0.2301,0.2258,0.2258,135023.0],["1983-09-12",0.2258,0.2269,0.2183,0.2183,207728.0],["1983-09-13",0.2183,0.2205,0.2183,0.2205,10386.0],["1983-09-14",0.2194,0.2194,0.2194,0.2194,10386.0],["1983-09-15",0.2205,0.2215,0.2205,0.2205,33236.0],["1983-09-16",0.2205,0.2215,0.2205,0.2215,70628.0],["1983-09-19",0.2205,0.2205,0.2205,0.2205,49855.0],["1983-09-20",0.2205,0.2215,0.2205,0.2205,41546.0],["1983-09-21",0.2205,0.2215,0.2205,0.2205,89323.0],["1983-09-22",0.2226,0.2226,0.2226,0.2226,33236.0],["1983-09-23",0.2226,0.2248,0.2215,0.2215,85169.0],["1983-09-26",0.2226,0.2248,0.2226,0.2248,76859.0],["1983-09-27",0.2248,0.2269,0.2237,0.2269,58164.0],["1983-09-28",0.2258,0.2258,0.2248,0.2248,20773.0],["1983-09-29",0.2258,0.2269,0.2258,0.2269,8309.0],["1983-09-30",0.2269,0.2269,0.2269,0.2269,0.0],["1983-10-03",0.2248,0.2248,0.2162,0.2162,72705.0],["1983-10-04",0.2162,0.2194,0.2151,0.2183,103864.0],["1983-10-05",0.2194,0.2226,0.2194,0.2226,16618.0],["1983-10-06",0.2205,0.2205,0.2205,0.2205,10386.0],["1983-10-07",0.2194,0.2194,0.2141,0.2173,199419.0],["1983-10-10",0.2162,0.2162,0.2151,0.2151,39468.0],["1983-10-11",0.2151,0.2151,0.2141,0.2141,33236.0],["1983-10-12",0.2141,0.2162,0.2141,0.2162,10386.0],["1983-10-13",0.2162,0.2162,0.2141,0.2162,18696.0],["1983-10-14",0.2151,0.2151,0.2141,0.2151,35314.0],["1983-10-17",0.2141,0.2141,0.2076,0.2076,56087.0],["1983-10-18",0.2076,0.2098,0.2055,0.2055,157873.0],["1983-10-19",0.2055,0.2076,0.1927,0.1927,448693.0],["1983-10-20",0.1927,0.1959,0.1927,0.1927,276278.0],["1983-10-21",0.1927,0.1937,0.1916,0.1916,153719.0],["1983-10-24",0.1916,0.1969,0.1852,0.1969,398838.0],["1983-10-25",0.198,0.1991,0.198,0.1991,31159.0],["1983-10-26",0.1969,0.1969,0.1948,0.1969,72705.0],["1983-10-27",0.1969,0.1969,0.1948,0.1959,481929.0],["1983-10-28",0.1969,0.1969,0.1969,0.1969,122560.0],["1983-10-31",0.198,0.1991,0.198,0.198,12464.0],["1983-11-01",0.198,0.198,0.1959,0.1959,101787.0],["1983-11-02",0.198,0.2001,0.198,0.198,41546.0],["1983-11-03",0.198,0.2087,0.198,0.2044,373911.0],["1983-11-04",0.2044,0.2066,0.2023,0.2066,444538.0],["1983-11-07",0.2066,0.2098,0.2055,0.2098,130869.0],["1983-11-08",0.2108,0.213,0.2108,0.213,8309.0],["1983-11-09",0.2141,0.2173,0.2141,0.2141,612798.0],["1983-11-10",0.2141,0.2141,0.2119,0.2141,280433.0],["1983-11-11",0.2119,0.2119,0.2119,0.2119,6232.0],["1983-11-14",0.2119,0.2183,0.2119,0.2162,122560.0],["1983-11-15",0.2162,0.2183,0.2162,0.2183,66473.0],["1983-11-16",0.2183,0.2205,0.2183,0.2183,35314.0],["1983-11-17",0.2183,0.2205,0.2183,0.2183,45700.0],["1983-11-18",0.2183,0.2183,0.2162,0.2162,51932.0],["1983-11-21",0.2162,0.2162,0.2151,0.2151,18696.0],["1983-11-22",0.2151,0.2173,0.2151,0.2151,87246.0],["1983-11-23",0.2151,0.2173,0.2151,0.2173,10386.0],["1983-11-25",0.2173,0.2183,0.2162,0.2162,10386.0],["1983-11-28",0.2173,0.2183,0.2173,0.2173,195264.0],["1983-11-29",0.2183,0.2194,0.2183,0.2183,51932.0],["1983-11-30",0.2183,0.2194,0.2183,0.2194,37391.0],["1983-12-01",0.2183,0.2183,0.2183,0.2183,54009.0],["1983-12-02",0.2183,0.2183,0.2183,0.2183,31159.0],["1983-12-05",0.2183,0.2183,0.2183,0.2183,126714.0],["1983-12-06",0.2173,0.2173,0.2162,0.2162,122560.0],["1983-12-07",0.2173,0.2215,0.2173,0.2205,290819.0],["1983-12-08",0.2205,0.2376,0.2205,0.2355,355215.0],["1983-12-09",0.2355,0.2355,0.2323,0.2333,184878.0],["1983-12-12",0.2355,0.2355,0.2355,0.2355,35314.0],["1983-12-13",0.2333,0.2333,0.2323,0.2323,37391.0],["1983-12-14",0.2323,0.2397,0.2312,0.2312,1265064.0],["1983-12-15",0.229,0.229,0.229,0.229,4155.0],["1983-12-16",0.229,0.2312,0.229,0.2312,6232.0],["1983-12-19",0.2312,0.2344,0.2312,0.2344,147487.0],["1983-12-20",0.2333,0.2333,0.2323,0.2333,31159.0],["1983-12-21",0.2312,0.2312,0.2312,0.2312,51932.0],["1983-12-22",0.2333,0.2365,0.2333,0.2365,118405.0],["1983-12-23",0.2365,0.2376,0.2344,0.2355,317824.0],["1983-12-27",0.2355,0.2365,0.2333,0.2344,459079.0],["1983-12-28",0.2333,0.2333,0.2323,0.2323,14541.0],["1983-12-29",0.2323,0.2323,0.2312,0.2312,24927.0],["1983-12-30",0.2312,0.2312,0.229,0.229,118405.0],["1984-01-03",0.228,0.228,0.228,0.228,4155.0],["1984-01-04",0.229,0.2301,0.229,0.2301,101787.0],["1984-01-05",0.2312,0.2323,0.2312,0.2323,27005.0],["1984-01-06",0.2323,0.2323,0.2312,0.2312,12464.0],["1984-01-09",0.2312,0.2323,0.2301,0.2301,74782.0],["1984-01-10",0.228,0.228,0.2215,0.2215,47777.0],["1984-01-11",0.2226,0.2248,0.2226,0.2248,18696.0],["1984-01-12",0.2248,0.2258,0.2248,0.2258,12464.0],["1984-01-13",0.2258,0.2258,0.2258,0.2258,14541.0],["1984-01-16",0.2258,0.2365,0.2258,0.2344,2922734.0],["1984-01-17",0.2344,0.2365,0.2344,0.2355,31159.0],["1984-01-18",0.2355,0.2355,0.2333,0.2333,18696.0],["1984-01-19",0.2333,0.2333,0.2333,0.2333,22850.0],["1984-01-20",0.2333,0.2387,0.2312,0.2365,529707.0],["1984-01-23",0.2355,0.2355,0.2323,0.2344,180723.0],["1984-01-24",0.2333,0.2333,0.2333,0.2333,4155.0],["1984-01-25",0.2323,0.2323,0.2323,0.2323,22850.0],["1984-01-26",0.2333,0.2355,0.2333,0.2333,47777.0],["1984-01-27",0.2333,0.2344,0.2323,0.2333,62318.0],["1984-01-30",0.2333,0.2333,0.2312,0.2312,145410.0],["1984-01-31",0.2333,0.2333,0.2333,0.2333,14541.0],["1984-02-01",0.2333,0.2333,0.2323,0.2323,76859.0],["1984-02-02",0.2333,0.2376,0.2333,0.2376,4183644.0],["1984-02-03",0.2355,0.2355,0.2344,0.2344,137101.0],["1984-02-06",0.2344,0.2344,0.2312,0.2323,68550.0],["1984-02-07",0.2312,0.2312,0.2269,0.2269,56087.0],["1984-02-08",0.2269,0.2269,0.2248,0.2248,27005.0],["1984-02-09",0.2248,0.2248,0.2205,0.2215,78937.0],["1984-02-10",0.2226,0.2248,0.2226,0.2248,35314.0],["1984-02-13",0.2248,0.2248,0.2237,0.2237,31159.0],["1984-02-14",0.2237,0.2258,0.2237,0.2237,20773.0],["1984-02-15",0.2237,0.2237,0.2237,0.2237,4155.0],["1984-02-16",0.2237,0.2258,0.2237,0.2237,27005.0],["1984-02-17",0.2226,0.2226,0.2226,0.2226,43623.0],["1984-02-21",0.2226,0.2226,0.2215,0.2215,20773.0],["1984-02-22",0.2215,0.2215,0.2205,0.2205,27005.0],["1984-02-23",0.2205,0.2205,0.2205,0.2205,47777.0],["1984-02-24",0.2205,0.2205,0.2205,0.2205,0.0],["1984-02-27",0.2205,0.2226,0.2205,0.2226,41546.0],["1984-02-28",0.2226,0.2226,0.2205,0.2205,14541.0],["1984-02-29",0.2226,0.2226,0.2226,0.2226,103864.0],["1984-03-01",0.2248,0.2258,0.2248,0.2258,12464.0],["1984-03-02",0.2237,0.2237,0.2226,0.2226,20773.0],["1984-03-05",0.2226,0.2226,0.2226,0.2226,172414.0],["1984-03-06",0.2226,0.2226,0.2194,0.2194,162028.0],["1984-03-07",0.2194,0.2205,0.2194,0.2205,43623.0],["1984-03-08",0.2205,0.229,0.2194,0.229,276278.0],["1984-03-09",0.2312,0.2355,0.2312,0.2355,37391.0],["1984-03-12",0.2355,0.2376,0.2333,0.2365,1115500.0],["1984-03-13",0.2355,0.2355,0.2344,0.2355,68550.0],["1984-03-14",0.2355,0.2355,0.2333,0.2333,39468.0],["1984-03-15",0.2333,0.2355,0.2323,0.2333,450770.0],["1984-03-16",0.2344,0.2344,0.2344,0.2344,22850.0],["1984-03-19",0.2344,0.2344,0.2344,0.2344,18696.0],["1984-03-20",0.2333,0.2333,0.2323,0.2323,20773.0],["1984-03-21",0.2323,0.2333,0.2323,0.2323,12464.0],["1984-03-22",0.2323,0.2333,0.2312,0.2333,49855.0],["1984-03-23",0.2333,0.2333,0.2312,0.2333,20773.0],["1984-03-26",0.2323,0.2323,0.2312,0.2312,37391.0],["1984-03-27",0.2323,0.2323,0.2323,0.2323,2077.0],["1984-03-28",0.2323,0.2333,0.2312,0.2333,22850.0],["1984-03-29",0.2333,0.2333,0.2323,0.2323,14541.0],["1984-03-30",0.2323,0.2333,0.2312,0.2312,16618.0],["1984-04-02",0.2312,0.2344,0.2312,0.2344,39468.0],["1984-04-03",0.2344,0.2344,0.2333,0.2344,45700.0],["1984-04-04",0.2344,0.2365,0.2333,0.2344,118405.0],["1984-04-05",0.2344,0.2365,0.2333,0.2355,41546.0],["1984-04-06",0.2355,0.2365,0.2344,0.2344,18696.0],["1984-04-09",0.2344,0.2355,0.2344,0.2355,54009.0],["1984-04-10",0.2355,0.2355,0.2355,0.2355,4155.0],["1984-04-11",0.2355,0.2365,0.2344,0.2355,39468.0],["1984-04-12",0.2333,0.2333,0.2312,0.2323,64396.0],["1984-04-13",0.2323,0.2344,0.2323,0.2333,45700.0],["1984-04-16",0.2333,0.2333,0.2333,0.2333,14541.0],["1984-04-17",0.2333,0.2333,0.2333,0.2333,8309.0],["1984-04-18",0.2333,0.2344,0.2323,0.2323,74782.0],["1984-04-19",0.2333,0.2344,0.2333,0.2333,14541.0],["1984-04-23",0.2333,0.2387,0.2333,0.2355,174492.0],["1984-04-24",0.2355,0.2355,0.2355,0.2355,29082.0],["1984-04-25",0.2344,0.2344,0.2344,0.2344,29082.0],["1984-04-26",0.2344,0.2344,0.2323,0.2323,31159.0],["1984-04-27",0.2344,0.2365,0.2344,0.2365,60241.0],["1984-04-30",0.2355,0.2355,0.2355,0.2355,22850.0],["1984-05-01",0.2355,0.243,0.2355,0.243,168260.0],["1984-05-02",0.243,0.244,0.2408,0.2419,247196.0],["1984-05-03",0.2419,0.2419,0.2397,0.2397,118405.0],["1984-05-04",0.2419,0.2451,0.2419,0.2451,149564.0],["1984-05-07",0.2462,0.2558,0.2462,0.2558,99709.0],["1984-05-08",0.2558,0.2622,0.2558,0.2579,147487.0],["1984-05-09",0.259,0.2633,0.259,0.2622,56087.0],["1984-05-10",0.2622,0.2676,0.2612,0.2676,201496.0],["1984-05-11",0.2676,0.2826,0.2665,0.2826,186955.0],["1984-05-14",0.2826,0.2943,0.2793,0.2847,336520.0],["1984-05-15",0.2836,0.2836,0.2804,0.2815,45700.0],["1984-05-16",0.2815,0.2815,0.2697,0.2697,137101.0],["1984-05-17",0.2654,0.2654,0.2526,0.2526,203574.0],["1984-05-18",0.2515,0.2515,0.2494,0.2504,56087.0],["1984-05-21",0.2504,0.2547,0.2494,0.2537,72705.0],["1984-05-22",0.2537,0.2537,0.2515,0.2515,20773.0],["1984-05-23",0.2515,0.2515,0.2515,0.2515,22850.0],["1984-05-24",0.2515,0.2515,0.2504,0.2504,35314.0],["1984-05-25",0.2504,0.2504,0.2483,0.2483,70628.0],["1984-05-29",0.2483,0.2504,0.2483,0.2483,45700.0],["1984-05-30",0.2483,0.2483,0.2483,0.2483,4155.0],["1984-05-31",0.2483,0.2483,0.2483,0.2483,6232.0],["1984-06-01",0.2494,0.2515,0.2494,0.2515,24927.0],["1984-06-04",0.2526,0.2558,0.2526,0.2537,74782.0],["1984-06-05",0.2547,0.2547,0.2547,0.2547,62318.0],["1984-06-06",0.2547,0.2547,0.2537,0.2547,18696.0],["1984-06-07",0.2537,0.2537,0.2537,0.2537,2077.0],["1984-06-08",0.2547,0.2547,0.2547,0.2547,20773.0],["1984-06-11",0.2547,0.2547,0.2537,0.2547,4155.0],["1984-06-12",0.2537,0.2537,0.2537,0.2537,6232.0],["1984-06-13",0.2537,0.2547,0.2537,0.2537,35314.0],["1984-06-14",0.2537,0.2537,0.2515,0.2515,12464.0],["1984-06-15",0.2515,0.2526,0.2504,0.2504,27005.0],["1984-06-18",0.2494,0.2494,0.2494,0.2494,6232.0],["1984-06-19",0.2504,0.2504,0.2504,0.2504,45700.0],["1984-06-20",0.2483,0.2483,0.2483,0.2483,49855.0],["1984-06-21",0.2472,0.2472,0.2472,0.2472,20773.0],["1984-06-22",0.2472,0.2483,0.2397,0.2462,390529.0],["1984-06-25",0.2462,0.2472,0.2462,0.2472,4155.0],["1984-06-26",0.2472,0.2483,0.2472,0.2472,8309.0],["1984-06-27",0.2472,0.2483,0.2419,0.2483,199419.0],["1984-06-28",0.2472,0.2472,0.2472,0.2472,2077.0],["1984-06-29",0.2472,0.2472,0.2462,0.2472,153719.0],["1984-07-02",0.2451,0.2451,0.244,0.244,41546.0],["1984-07-03",0.2462,0.2462,0.2462,0.2462,4155.0],["1984-07-05",0.244,0.244,0.244,0.244,16618.0],["1984-07-06",0.244,0.244,0.243,0.243,18696.0],["1984-07-09",0.244,0.2451,0.244,0.2451,35314.0],["1984-07-10",0.2451,0.2451,0.2451,0.2451,10386.0],["1984-07-11",0.2451,0.2462,0.244,0.244,60241.0],["1984-07-12",0.2451,0.2451,0.2451,0.2451,20773.0],["1984-07-13",0.2451,0.2451,0.244,0.2451,18696.0],["1984-07-16",0.2451,0.2472,0.2451,0.2472,54009.0],["1984-07-17",0.2472,0.2483,0.2462,0.2483,31159.0],["1984-07-18",0.2483,0.2494,0.2472,0.2472,68550.0],["1984-07-19",0.2472,0.2472,0.2472,0.2472,2077.0],["1984-07-20",0.2483,0.2483,0.2483,0.2483,8309.0],["1984-07-23",0.2462,0.2462,0.2451,0.2462,78937.0],["1984-07-24",0.2483,0.2504,0.2483,0.2483,1661825.0],["1984-07-25",0.2483,0.2504,0.2483,0.2504,43623.0],["1984-07-26",0.2504,0.2504,0.2504,0.2504,0.0],["1984-07-27",0.2515,0.2526,0.2515,0.2526,4155.0],["1984-07-30",0.2526,0.2526,0.2515,0.2526,68550.0],["1984-07-31",0.2504,0.2504,0.2504,0.2504,10386.0],["1984-08-01",0.2504,0.2526,0.2504,0.2526,41546.0],["1984-08-02",0.2526,0.2526,0.2515,0.2515,24927.0],["1984-08-03",0.2537,0.2537,0.2537,0.2537,54009.0],["1984-08-06",0.2547,0.2569,0.2547,0.2558,459079.0],["1984-08-07",0.2558,0.2558,0.2537,0.2558,78937.0],["1984-08-08",0.2569,0.2569,0.2569,0.2569,10386.0],["1984-08-09",0.259,0.2622,0.259,0.2612,20773.0],["1984-08-10",0.2601,0.2601,0.2601,0.2601,10386.0],["1984-08-13",0.2601,0.2601,0.2601,0.2601,22850.0],["1984-08-14",0.2612,0.2612,0.2612,0.2612,31159.0],["1984-08-15",0.2612,0.2612,0.2601,0.2612,12464.0],["1984-08-16",0.2622,0.2644,0.2622,0.2644,31159.0],["1984-08-17",0.2644,0.2644,0.2644,0.2644,10386.0],["1984-08-20",0.2633,0.2633,0.2633,0.2633,4155.0],["1984-08-21",0.2654,0.2686,0.2654,0.2686,35314.0],["1984-08-22",0.2719,0.2761,0.2719,0.2761,41546.0],["1984-08-23",0.2761,0.2761,0.2761,0.2761,6232.0],["1984-08-24",0.2761,0.2761,0.2751,0.2751,8309.0],["1984-08-27",0.274,0.274,0.2729,0.274,10386.0],["1984-08-28",0.274,0.2761,0.274,0.2761,24927.0],["1984-08-29",0.2761,0.2804,0.2751,0.2804,31159.0],["1984-08-30",0.2826,0.2826,0.2826,0.2826,56087.0],["1984-08-31",0.2826,0.2826,0.2815,0.2815,85169.0],["1984-09-04",0.2826,0.2847,0.2826,0.2836,10386.0],["1984-09-05",0.2826,0.2826,0.2815,0.2815,6232.0],["1984-09-06",0.2815,0.2826,0.2815,0.2815,4155.0],["1984-09-07",0.2804,0.2804,0.2793,0.2793,6232.0],["1984-09-10",0.2772,0.2772,0.2761,0.2772,22850.0],["1984-09-11",0.2783,0.2783,0.2783,0.2783,4155.0],["1984-09-12",0.2783,0.2783,0.2772,0.2783,51932.0],["1984-09-13",0.2793,0.2804,0.2793,0.2804,12464.0],["1984-09-14",0.2793,0.2793,0.2793,0.2793,4155.0],["1984-09-17",0.2804,0.2826,0.2804,0.2826,4155.0],["1984-09-18",0.2826,0.2847,0.2826,0.2836,12464.0],["1984-09-19",0.2847,0.2868,0.2847,0.2847,31159.0],["1984-09-20",0.2847,0.2858,0.2836,0.2858,35314.0],["1984-09-21",0.2858,0.2868,0.2858,0.2858,12464.0],["1984-09-24",0.2879,0.2911,0.2879,0.2911,51932.0],["1984-09-25",0.2911,0.2911,0.289,0.289,10386.0],["1984-09-26",0.289,0.2922,0.289,0.2911,76859.0],["1984-09-27",0.2911,0.2933,0.2911,0.2933,24927.0],["1984-09-28",0.2954,0.3061,0.2954,0.3029,180723.0],["1984-10-01",0.304,0.32,0.304,0.3168,126714.0],["1984-10-02",0.3168,0.3179,0.304,0.305,166182.0],["1984-10-03",0.3029,0.3029,0.2954,0.3008,139178.0],["1984-10-04",0.2997,0.2997,0.2975,0.2986,12464.0],["1984-10-05",0.2986,0.2986,0.2986,0.2986,0.0],["1984-10-08",0.2986,0.2986,0.2986,0.2986,0.0],["1984-10-09",0.2986,0.2986,0.2975,0.2986,41546.0],["1984-10-10",0.2997,0.3008,0.2997,0.3008,14541.0],["1984-10-11",0.3008,0.3008,0.3008,0.3008,2077.0],["1984-10-12",0.3008,0.3008,0.3008,0.3008,2077.0],["1984-10-15",0.3008,0.3008,0.3008,0.3008,72705.0],["1984-10-16",0.304,0.3125,0.304,0.3125,85169.0],["1984-10-17",0.3147,0.3179,0.3147,0.3147,58164.0],["1984-10-18",0.3136,0.3136,0.3125,0.3136,18696.0],["1984-10-19",0.3136,0.3147,0.3125,0.3125,43623.0],["1984-10-22",0.3136,0.3147,0.3136,0.3147,6232.0],["1984-10-23",0.3147,0.3232,0.3147,0.3232,226424.0],["1984-10-24",0.3232,0.3254,0.3222,0.3254,37391.0],["1984-10-25",0.3254,0.3264,0.3254,0.3264,29082.0],["1984-10-26",0.3264,0.3264,0.3243,0.3264,16618.0],["1984-10-29",0.3093,0.3093,0.305,0.305,222269.0],["1984-10-30",0.304,0.304,0.2997,0.3018,85169.0],["1984-10-31",0.304,0.3147,0.304,0.3147,68550.0],["1984-11-01",0.3168,0.3232,0.3168,0.3232,51932.0],["1984-11-02",0.3232,0.3264,0.3232,0.3232,20773.0],["1984-11-05",0.3232,0.3275,0.3222,0.3275,97632.0],["1984-11-06",0.3275,0.3307,0.3254,0.3286,186955.0],["1984-11-07",0.3307,0.3318,0.3307,0.3307,108019.0],["1984-11-08",0.3307,0.3318,0.3275,0.3318,103864.0],["1984-11-09",0.3318,0.3318,0.3296,0.3296,135023.0],["1984-11-12",0.3296,0.3296,0.3232,0.3232,288742.0],["1984-11-13",0.3211,0.3211,0.3211,0.3211,4155.0],["1984-11-14",0.3211,0.3211,0.3179,0.3211,47777.0],["1984-11-15",0.3211,0.3211,0.3211,0.3211,0.0],["1984-11-16",0.32,0.32,0.3189,0.32,24927.0],["1984-11-19",0.3179,0.3179,0.3179,0.3179,10386.0],["1984-11-20",0.3189,0.3189,0.3189,0.3189,10386.0],["1984-11-21",0.3189,0.32,0.3168,0.3168,45700.0],["1984-11-23",0.3168,0.3168,0.3168,0.3168,22850.0],["1984-11-26",0.3147,0.3147,0.3147,0.3147,2077.0],["1984-11-27",0.3125,0.3125,0.3061,0.3061,76859.0],["1984-11-28",0.3061,0.3082,0.3061,0.3061,47777.0],["1984-11-29",0.3061,0.3072,0.304,0.304,47777.0],["1984-11-30",0.304,0.304,0.2965,0.2997,195264.0],["1984-12-03",0.2997,0.3008,0.2997,0.2997,6232.0],["1984-12-04",0.2997,0.2997,0.2965,0.2975,20773.0],["1984-12-05",0.2975,0.2975,0.2965,0.2965,41546.0],["1984-12-06",0.2965,0.2965,0.2965,0.2965,4155.0],["1984-12-07",0.2965,0.2997,0.2965,0.2975,51932.0],["1984-12-10",0.2975,0.2975,0.2975,0.2975,20773.0],["1984-12-11",0.2997,0.305,0.2997,0.305,35314.0],["1984-12-12",0.3061,0.3136,0.3061,0.3125,143332.0],["1984-12-13",0.3136,0.3157,0.3136,0.3147,45700.0],["1984-12-14",0.3147,0.3157,0.3136,0.3157,4155.0],["1984-12-17",0.3157,0.3179,0.3147,0.3179,91400.0],["1984-12-18",0.3168,0.3168,0.3168,0.3168,10386.0],["1984-12-19",0.3168,0.3179,0.3136,0.3136,47777.0],["1984-12-20",0.3125,0.3125,0.3115,0.3115,39468.0],["1984-12-21",0.3093,0.3093,0.3061,0.3061,41546.0],["1984-12-24",0.3061,0.3082,0.3061,0.3061,35314.0],["1984-12-26",0.3061,0.3061,0.3061,0.3061,14541.0],["1984-12-27",0.3061,0.3061,0.3018,0.305,66473.0],["1984-12-28",0.3061,0.3061,0.3061,0.3061,83091.0],["1984-12-31",0.3061,0.3061,0.304,0.304,24927.0],["1985-01-02",0.304,0.305,0.2954,0.2954,108019.0],["1985-01-03",0.2965,0.2965,0.2965,0.2965,2077.0],["1985-01-04",0.2965,0.2965,0.2965,0.2965,0.0],["1985-01-07",0.2943,0.2943,0.2868,0.2911,186955.0],["1985-01-08",0.29,0.29,0.289,0.289,37391.0],["1985-01-09",0.289,0.2911,0.289,0.2911,37391.0],["1985-01-10",0.2933,0.2933,0.2933,0.2933,47777.0],["1985-01-11",0.2911,0.2911,0.29,0.29,20773.0],["1985-01-14",0.29,0.2933,0.289,0.2933,89323.0],["1985-01-15",0.2933,0.2933,0.2911,0.2922,45700.0],["1985-01-16",0.2922,0.2922,0.2922,0.2922,4155.0],["1985-01-17",0.29,0.29,0.2879,0.2879,41546.0],["1985-01-18",0.2879,0.2933,0.2868,0.2933,315747.0],["1985-01-21",0.2911,0.2911,0.2911,0.2911,35314.0],["1985-01-22",0.2911,0.2933,0.2911,0.2911,33236.0],["1985-01-23",0.2911,0.2922,0.2911,0.2922,39468.0],["1985-01-24",0.2922,0.2943,0.2911,0.2943,74782.0],["1985-01-25",0.2933,0.2933,0.2933,0.2933,10386.0],["1985-01-28",0.2954,0.2986,0.2954,0.2954,39468.0],["1985-01-29",0.2954,0.2954,0.2954,0.2954,12464.0],["1985-01-30",0.2954,0.2975,0.2954,0.2965,51932.0],["1985-01-31",0.2975,0.3008,0.2975,0.3008,45700.0],["1985-02-01",0.3008,0.3018,0.3008,0.3008,465311.0],["1985-02-04",0.3018,0.304,0.3018,0.304,39468.0],["1985-02-05",0.304,0.3061,0.304,0.304,103864.0],["1985-02-06",0.304,0.304,0.304,0.304,12464.0],["1985-02-07",0.304,0.304,0.304,0.304,6232.0],["1985-02-08",0.304,0.305,0.3029,0.304,344829.0],["1985-02-11",0.3029,0.3029,0.2986,0.2986,72705.0],["1985-02-12",0.3008,0.3018,0.3008,0.3008,37391.0],["1985-02-13",0.3008,0.3029,0.3008,0.3029,18696.0],["1985-02-14",0.3029,0.3029,0.3018,0.3018,4155.0],["1985-02-15",0.3018,0.304,0.3018,0.3018,64396.0],["1985-02-19",0.3018,0.3061,0.3018,0.305,147487.0],["1985-02-20",0.305,0.3189,0.305,0.3189,195264.0],["1985-02-21",0.3222,0.3457,0.3222,0.3382,700044.0],["1985-02-22",0.3382,0.3575,0.3382,0.3414,839221.0],["1985-02-25",0.3436,0.3521,0.3436,0.3478,159951.0],["1985-02-26",0.3478,0.3511,0.3425,0.3436,4314512.0],["1985-02-27",0.3436,0.3436,0.3307,0.3404,197342.0],["1985-02-28",0.3404,0.3404,0.3382,0.3393,74782.0],["1985-03-01",0.3393,0.3425,0.3393,0.3393,93478.0],["1985-03-04",0.3414,0.3457,0.3414,0.3414,103864.0],["1985-03-05",0.3436,0.3457,0.3436,0.3457,33236.0],["1985-03-06",0.3457,0.3468,0.3425,0.3425,85169.0],["1985-03-07",0.3425,0.3446,0.3425,0.3446,60241.0],["1985-03-08",0.3425,0.3425,0.3404,0.3404,95555.0],["1985-03-11",0.3382,0.3382,0.3382,0.3382,4155.0],["1985-03-12",0.3382,0.3382,0.3339,0.3339,10386.0],["1985-03-13",0.3318,0.3318,0.3275,0.3296,103864.0],["1985-03-14",0.3296,0.3339,0.3286,0.3339,85169.0],["1985-03-15",0.3339,0.3414,0.3339,0.3414,45700.0],["1985-03-18",0.3404,0.3404,0.3382,0.3404,24927.0],["1985-03-19",0.3404,0.3414,0.3393,0.3404,216037.0],["1985-03-20",0.3382,0.3382,0.3382,0.3382,6232.0],["1985-03-21",0.3404,0.3436,0.3404,0.3404,141255.0],["1985-03-22",0.3404,0.3404,0.3404,0.3404,2077.0],["1985-03-25",0.3404,0.3404,0.3404,0.3404,4155.0],["1985-03-26",0.3404,0.3404,0.3393,0.3393,16618.0],["1985-03-27",0.3393,0.3414,0.3393,0.3393,12464.0],["1985-03-28",0.3414,0.3414,0.3414,0.3414,4155.0],["1985-03-29",0.3414,0.3425,0.3404,0.3425,14541.0],["1985-04-01",0.3414,0.3414,0.3404,0.3404,22850.0],["1985-04-02",0.3404,0.3425,0.3404,0.3425,22850.0],["1985-04-03",0.3404,0.3404,0.3382,0.3382,41546.0],["1985-04-04",0.3382,0.3382,0.3371,0.3382,45700.0],["1985-04-08",0.3382,0.3382,0.335,0.335,60241.0],["1985-04-09",0.335,0.3361,0.335,0.335,22850.0],["1985-04-10",0.335,0.335,0.335,0.335,2077.0],["1985-04-11",0.335,0.3371,0.335,0.3371,14541.0],["1985-04-12",0.3371,0.3371,0.335,0.3371,39468.0],["1985-04-15",0.3382,0.3393,0.3382,0.3382,222269.0],["1985-04-16",0.3404,0.3425,0.3404,0.3404,64396.0],["1985-04-17",0.3404,0.3425,0.3404,0.3414,37391.0],["1985-04-18",0.3414,0.3414,0.3393,0.3393,16618.0],["1985-04-19",0.3393,0.3404,0.3393,0.3393,4155.0],["1985-04-22",0.3393,0.3393,0.3382,0.3382,18696.0],["1985-04-23",0.3393,0.3393,0.3393,0.3393,2077.0],["1985-04-24",0.3393,0.3393,0.3393,0.3393,0.0],["1985-04-25",0.3382,0.3382,0.3382,0.3382,4155.0],["1985-04-26",0.3371,0.3371,0.3371,0.3371,4155.0],["1985-04-29",0.3382,0.3414,0.3382,0.3414,66473.0],["1985-04-30",0.3404,0.3404,0.3404,0.3404,14541.0],["1985-05-01",0.3404,0.3446,0.3404,0.3446,108019.0],["1985-05-02",0.3436,0.3436,0.3425,0.3436,14541.0],["1985-05-03",0.3425,0.3425,0.3425,0.3425,16618.0],["1985-05-06",0.3425,0.3446,0.3425,0.3425,128791.0],["1985-05-07",0.3425,0.3425,0.3414,0.3425,93478.0],["1985-05-08",0.3425,0.3425,0.3425,0.3425,64396.0],["1985-05-09",0.3425,0.3436,0.3425,0.3425,22850.0],["1985-05-10",0.3425,0.3436,0.3425,0.3425,85169.0],["1985-05-13",0.3425,0.3436,0.3425,0.3436,91400.0],["1985-05-14",0.3425,0.3425,0.3425,0.3425,16618.0],["1985-05-15",0.3425,0.3436,0.3425,0.3425,41546.0],["1985-05-16",0.3446,0.3489,0.3446,0.3468,240965.0],["1985-05-17",0.3468,0.3468,0.3468,0.3468,14541.0],["1985-05-20",0.3489,0.3532,0.3489,0.3532,78937.0],["1985-05-21",0.3532,0.3553,0.3532,0.3553,12464.0],["1985-05-22",0.3532,0.3532,0.3532,0.3532,4155.0],["1985-05-23",0.3532,0.3532,0.3489,0.3489,135023.0],["1985-05-24",0.3489,0.3489,0.3489,0.3489,0.0],["1985-05-28",0.3489,0.3489,0.3457,0.3457,168260.0],["1985-05-29",0.3468,0.3511,0.3468,0.3511,41546.0],["1985-05-30",0.3511,0.3521,0.3511,0.3521,10386.0],["1985-05-31",0.3511,0.3511,0.3511,0.3511,45700.0],["1985-06-03",0.3511,0.3511,0.35,0.3511,29082.0],["1985-06-04",0.3489,0.3489,0.3489,0.3489,20773.0],["1985-06-05",0.3489,0.3511,0.3489,0.3511,51932.0],["1985-06-06",0.3511,0.3511,0.35,0.3511,58164.0],["1985-06-07",0.3511,0.3511,0.3511,0.3511,2077.0],["1985-06-10",0.3511,0.3543,0.3511,0.3543,12464.0],["1985-06-11",0.3543,0.3553,0.3532,0.3532,41546.0],["1985-06-12",0.3553,0.3585,0.3553,0.3585,20773.0],["1985-06-13",0.3585,0.3596,0.3564,0.3596,43623.0],["1985-06-14",0.3596,0.3618,0.3596,0.3618,20773.0],["1985-06-17",0.3628,0.3703,0.3628,0.3703,20773.0],["1985-06-18",0.3735,0.3864,0.3735,0.3864,191110.0],["1985-06-19",0.3864,0.3896,0.3767,0.3789,110096.0],["1985-06-20",0.3789,0.381,0.3767,0.381,22850.0],["1985-06-21",0.3789,0.3789,0.3746,0.3746,85169.0],["1985-06-24",0.3746,0.3746,0.3746,0.3746,0.0],["1985-06-25",0.3725,0.3725,0.3682,0.3682,20773.0],["1985-06-26",0.366,0.366,0.3639,0.3639,24927.0],["1985-06-27",0.3639,0.3639,0.3618,0.3628,24927.0],["1985-06-28",0.365,0.3703,0.365,0.3703,20773.0],["1985-07-01",0.3682,0.3682,0.3628,0.3628,16618.0],["1985-07-02",0.365,0.3671,0.365,0.3671,6232.0],["1985-07-03",0.3671,0.3671,0.3671,0.3671,0.0],["1985-07-05",0.366,0.366,0.3628,0.366,22850.0],["1985-07-08",0.3639,0.3639,0.3639,0.3639,2077.0],["1985-07-09",0.366,0.366,0.366,0.366,10386.0],["1985-07-10",0.366,0.3692,0.366,0.3692,33236.0],["1985-07-11",0.3692,0.3692,0.3682,0.3682,6232.0],["1985-07-12",0.3692,0.3692,0.3692,0.3692,2077.0],["1985-07-15",0.3692,0.3714,0.3692,0.3714,14541.0],["1985-07-16",0.3714,0.3746,0.3682,0.3714,43623.0],["1985-07-17",0.3714,0.3725,0.3692,0.3703,12464.0],["1985-07-18",0.3703,0.3703,0.3703,0.3703,0.0],["1985-07-19",0.3703,0.3746,0.3692,0.3746,41546.0],["1985-07-22",0.3746,0.3746,0.3746,0.3746,0.0],["1985-07-23",0.3746,0.3757,0.3735,0.3735,18696.0],["1985-07-24",0.3735,0.3746,0.3714,0.3746,99709.0],["1985-07-25",0.3746,0.3757,0.3725,0.3757,64396.0],["1985-07-26",0.3757,0.3757,0.3746,0.3746,14541.0],["1985-07-29",0.3725,0.3725,0.3703,0.3703,12464.0],["1985-07-30",0.3703,0.3725,0.3703,0.3703,4155.0],["1985-07-31",0.3703,0.3703,0.3703,0.3703,2077.0],["1985-08-01",0.3725,0.3746,0.3725,0.3746,10386.0],["1985-08-02",0.3746,0.3746,0.3746,0.3746,0.0],["1985-08-05",0.3725,0.3725,0.3725,0.3725,6232.0],["1985-08-06",0.3725,0.3746,0.3725,0.3725,27005.0],["1985-08-07",0.3725,0.3725,0.3725,0.3725,6232.0],["1985-08-08",0.3725,0.3725,0.3725,0.3725,8309.0],["1985-08-09",0.3725,0.3746,0.3725,0.3725,18696.0],["1985-08-12",0.3703,0.3703,0.3703,0.3703,8309.0],["1985-08-13",0.3682,0.3682,0.3682,0.3682,4155.0],["1985-08-14",0.3682,0.3692,0.3639,0.3639,37391.0],["1985-08-15",0.3639,0.366,0.3639,0.3639,20773.0],["1985-08-16",0.3628,0.3628,0.3596,0.3596,189033.0],["1985-08-19",0.3618,0.3639,0.3618,0.3639,76859.0],["1985-08-20",0.3639,0.3639,0.3639,0.3639,6232.0],["1985-08-21",0.3639,0.366,0.3639,0.366,24927.0],["1985-08-22",0.366,0.3692,0.366,0.3671,20773.0],["1985-08-23",0.3682,0.3692,0.3682,0.3692,10386.0],["1985-08-26",0.3692,0.3714,0.3692,0.3714,14541.0],["1985-08-27",0.3714,0.3767,0.3692,0.3746,116328.0],["1985-08-28",0.3767,0.3789,0.3767,0.3789,39468.0],["1985-08-29",0.381,0.3853,0.381,0.3853,64396.0],["1985-08-30",0.3853,0.3896,0.3853,0.3874,37391.0],["1985-09-03",0.3907,0.4067,0.3907,0.4046,207728.0],["1985-09-04",0.4046,0.4056,0.4035,0.4035,22850.0],["1985-09-05",0.4024,0.4024,0.3939,0.3939,110096.0],["1985-09-06",0.3896,0.3896,0.381,0.3896,255506.0],["1985-09-09",0.3896,0.3896,0.3896,0.3896,0.0],["1985-09-10",0.3917,0.396,0.3917,0.396,58164.0],["1985-09-11",0.396,0.4024,0.396,0.396,83091.0],["1985-09-12",0.396,0.3981,0.3939,0.3939,29082.0],["1985-09-13",0.3949,0.3992,0.3949,0.3981,54009.0],["1985-09-16",0.3981,0.3992,0.3981,0.3981,22850.0],["1985-09-17",0.3981,0.4024,0.3971,0.3971,87246.0],["1985-09-18",0.3992,0.4003,0.3992,0.4003,18696.0],["1985-09-19",0.4024,0.4067,0.4024,0.4067,29082.0],["1985-09-20",0.4078,0.4174,0.4078,0.4131,105941.0],["1985-09-23",0.4131,0.4174,0.4131,0.4131,10386.0],["1985-09-24",0.4121,0.4121,0.4121,0.4121,2077.0],["1985-09-25",0.4153,0.4335,0.4153,0.4324,465311.0],["1985-09-26",0.4345,0.4495,0.4345,0.4431,344829.0],["1985-09-30",0.4452,0.4602,0.4452,0.4602,249274.0],["1985-10-01",0.4645,0.4795,0.4645,0.4773,211883.0],["1985-10-02",0.4795,0.4859,0.4795,0.4838,135023.0],["1985-10-03",0.4838,0.4859,0.4838,0.4859,382220.0],["1985-10-04",0.4859,0.4859,0.4816,0.4816,145410.0],["1985-10-07",0.4816,0.4827,0.4656,0.4656,108019.0],["1985-10-08",0.4634,0.4634,0.4549,0.4549,103864.0],["1985-10-09",0.4527,0.4527,0.4463,0.4474,60241.0],["1985-10-10",0.4474,0.4474,0.4463,0.4463,16618.0],["1985-10-11",0.4463,0.4538,0.4463,0.4538,39468.0],["1985-10-14",0.4559,0.4688,0.4559,0.4666,89323.0],["1985-10-15",0.4666,0.4731,0.4656,0.4731,47777.0],["1985-10-16",0.4731,0.4763,0.4731,0.4731,124637.0],["1985-10-17",0.4731,0.4773,0.4709,0.4763,132946.0],["1985-10-18",0.4784,0.4816,0.4784,0.4816,95555.0],["1985-10-21",0.4816,0.4838,0.4816,0.4838,149564.0],["1985-10-22",0.4838,0.4838,0.4827,0.4827,72705.0],["1985-10-23",0.4838,0.4838,0.4838,0.4838,10386.0],["1985-10-24",0.4838,0.4859,0.4838,0.4838,4155.0],["1985-10-25",0.4838,0.4934,0.4838,0.4934,68550.0],["1985-10-28",0.4955,0.5073,0.4955,0.5073,124637.0],["1985-10-29",0.5073,0.5287,0.5073,0.5287,380142.0],["1985-10-30",0.5287,0.5309,0.5202,0.5266,153719.0],["1985-10-31",0.5266,0.5287,0.5266,0.5266,51932.0],["1985-11-01",0.5266,0.5266,0.5223,0.5244,37391.0],["1985-11-04",0.5234,0.5234,0.5212,0.5223,56087.0],["1985-11-05",0.5223,0.5223,0.5223,0.5223,89323.0],["1985-11-06",0.5223,0.5223,0.5191,0.5191,199419.0],["1985-11-07",0.5191,0.5309,0.5191,0.5298,334442.0],["1985-11-08",0.5319,0.5469,0.5319,0.5469,301206.0],["1985-11-11",0.548,0.548,0.548,0.548,41546.0],["1985-11-12",0.548,0.5587,0.548,0.5587,147487.0],["1985-11-13",0.5587,0.5587,0.5565,0.5587,137101.0],["1985-11-14",0.5587,0.5587,0.5565,0.5587,56087.0],["1985-11-15",0.5587,0.5608,0.5587,0.5608,45700.0],["1985-11-18",0.563,0.5705,0.563,0.5705,60241.0],["1985-11-19",0.5705,0.578,0.5705,0.578,101787.0],["1985-11-20",0.578,0.5908,0.578,0.5908,112173.0],["1985-11-21",0.5929,0.6015,0.5929,0.6015,168260.0],["1985-11-22",0.6015,0.6058,0.5994,0.6036,670962.0],["1985-11-25",0.6079,0.6122,0.6079,0.6122,89323.0],["1985-11-26",0.6165,0.6336,0.6165,0.6336,141255.0],["1985-11-27",0.6368,0.6679,0.6368,0.6679,159951.0],["1985-11-29",0.6764,0.715,0.6764,0.7128,436229.0],["1985-12-02",0.7128,0.7278,0.6272,0.6272,1238059.0],["1985-12-03",0.6272,0.6272,0.5694,0.6272,1913176.0],["1985-12-04",0.6272,0.6614,0.625,0.6507,492316.0],["1985-12-05",0.6507,0.6582,0.639,0.6422,328210.0],["1985-12-06",0.64,0.64,0.6272,0.6304,189033.0],["1985-12-09",0.6304,0.6304,0.6079,0.6079,336520.0],["1985-12-10",0.5994,0.5994,0.5822,0.5994,764439.0],["1985-12-11",0.5994,0.5994,0.5929,0.5961,182801.0],["1985-12-12",0.5972,0.6004,0.5972,0.5994,151642.0],["1985-12-13",0.5994,0.5994,0.5983,0.5994,37391.0],["1985-12-16",0.5994,0.5994,0.5961,0.5961,54009.0],["1985-12-17",0.5951,0.5951,0.5908,0.5951,62318.0],["1985-12-18",0.5951,0.5983,0.5919,0.5951,47777.0],["1985-12-19",0.5951,0.5994,0.5951,0.5983,326133.0],["1985-12-20",0.5983,0.6015,0.5961,0.6015,68550.0],["1985-12-23",0.6036,0.6122,0.6036,0.6058,201496.0],["1985-12-24",0.6036,0.6036,0.5972,0.5994,60241.0],["1985-12-26",0.5994,0.5994,0.5972,0.5972,16618.0],["1985-12-27",0.5994,0.6079,0.5994,0.6069,56087.0],["1985-12-30",0.6036,0.6036,0.5972,0.6015,35314.0],["1985-12-31",0.6015,0.6036,0.5994,0.6026,128791.0],["1986-01-02",0.6026,0.6036,0.6004,0.6015,20773.0],["1986-01-03",0.6015,0.6036,0.6015,0.6015,14541.0],["1986-01-06",0.6015,0.6015,0.6015,0.6015,6232.0],["1986-01-07",0.6015,0.6047,0.5994,0.6004,76859.0],["1986-01-08",0.5994,0.5994,0.5972,0.5972,49855.0],["1986-01-09",0.5951,0.5951,0.578,0.579,172414.0],["1986-01-10",0.5747,0.5747,0.5715,0.5747,108019.0],["1986-01-13",0.5715,0.5715,0.5587,0.5587,153719.0],["1986-01-14",0.5555,0.5555,0.548,0.5544,255506.0],["1986-01-15",0.5544,0.5705,0.5523,0.5673,504779.0],["1986-01-16",0.5673,0.5737,0.5673,0.5737,238887.0],["1986-01-17",0.5737,0.5737,0.5694,0.5694,43623.0],["1986-01-20",0.5705,0.5769,0.5705,0.5769,37391.0],["1986-01-21",0.579,0.5865,0.579,0.5844,37391.0],["1986-01-22",0.5844,0.5908,0.5833,0.5833,99709.0],["1986-01-23",0.5822,0.5822,0.5812,0.5812,43623.0],["1986-01-24",0.5812,0.5844,0.5812,0.5844,213960.0],["1986-01-27",0.5812,0.5812,0.5812,0.5812,43623.0],["1986-01-28",0.5812,0.5822,0.5812,0.5812,12464.0],["1986-01-29",0.5833,0.5897,0.5833,0.5833,114250.0],["1986-01-30",0.5854,0.5865,0.5854,0.5854,91400.0],["1986-01-31",0.5854,0.5961,0.5844,0.5961,114250.0],["1986-02-03",0.5994,0.64,0.5994,0.6336,243042.0],["1986-02-04",0.6336,0.655,0.6336,0.6486,245119.0],["1986-02-05",0.6497,0.6529,0.6497,0.6529,18696.0],["1986-02-06",0.6529,0.6614,0.6507,0.6593,62318.0],["1986-02-07",0.6636,0.6796,0.6636,0.6796,116328.0],["1986-02-10",0.6796,0.6914,0.6786,0.6914,186955.0],["1986-02-11",0.6882,0.6882,0.6786,0.6786,45700.0],["1986-02-12",0.6754,0.6754,0.6443,0.6593,245119.0],["1986-02-13",0.6582,0.6582,0.655,0.6582,14541.0],["1986-02-14",0.6572,0.6572,0.6529,0.6529,20773.0],["1986-02-18",0.6497,0.6497,0.6465,0.6465,12464.0],["1986-02-19",0.6432,0.6432,0.6358,0.64,74782.0],["1986-02-20",0.6432,0.6497,0.6432,0.6497,29082.0],["1986-02-21",0.6529,0.655,0.6529,0.655,72705.0],["1986-02-24",0.655,0.655,0.6422,0.6422,91400.0],["1986-02-25",0.6422,0.6422,0.6143,0.6143,222269.0],["1986-02-26",0.6143,0.6176,0.6122,0.6122,93478.0],["1986-02-27",0.6154,0.6336,0.6154,0.6336,97632.0],["1986-02-28",0.6336,0.6443,0.6336,0.6443,89323.0],["1986-03-03",0.6486,0.655,0.6486,0.6507,122560.0],["1986-03-04",0.6507,0.6518,0.6475,0.6518,22850.0],["1986-03-05",0.6529,0.655,0.6529,0.655,130869.0],["1986-03-06",0.655,0.6582,0.655,0.6572,170337.0],["1986-03-07",0.6572,0.6593,0.6572,0.6572,4155.0],["1986-03-10",0.6539,0.6539,0.6539,0.6539,4155.0],["1986-03-11",0.6539,0.655,0.6518,0.655,62318.0],["1986-03-12",0.655,0.6593,0.6507,0.6507,54009.0],["1986-03-13",0.6507,0.6529,0.6507,0.6529,31159.0],["1986-03-14",0.6497,0.6497,0.6497,0.6497,22850.0],["1986-03-17",0.6486,0.6486,0.6465,0.6465,72705.0],["1986-03-18",0.6497,0.6539,0.6497,0.6497,39468.0],["1986-03-19",0.6497,0.6497,0.6454,0.6454,20773.0],["1986-03-20",0.6454,0.6454,0.6443,0.6443,76859.0],["1986-03-21",0.6443,0.6529,0.6443,0.6529,141255.0],["1986-03-24",0.6497,0.6497,0.6465,0.6465,22850.0],["1986-03-25",0.6465,0.6465,0.6432,0.6465,20773.0],["1986-03-26",0.6465,0.6486,0.6432,0.6454,99709.0],["1986-03-27",0.6454,0.6497,0.6443,0.6465,259660.0],["1986-03-31",0.6454,0.6454,0.6443,0.6443,54009.0],["1986-04-01",0.6465,0.6593,0.6465,0.6486,130869.0],["1986-04-02",0.6486,0.6497,0.6486,0.6486,33236.0],["1986-04-03",0.6465,0.6465,0.6422,0.6422,39468.0],["1986-04-04",0.6422,0.6422,0.639,0.639,205651.0],["1986-04-07",0.639,0.639,0.6304,0.6304,321979.0],["1986-04-08",0.6304,0.6336,0.6304,0.6336,4155.0],["1986-04-09",0.6304,0.6304,0.6272,0.6272,6232.0],["1986-04-10",0.6272,0.6272,0.624,0.6272,10386.0],["1986-04-11",0.624,0.624,0.6218,0.6218,20773.0],["1986-04-14",0.6218,0.625,0.6218,0.6218,60241.0],["1986-04-15",0.6186,0.6186,0.6165,0.6165,101787.0],["1986-04-16",0.6133,0.6133,0.5972,0.6111,222269.0],["1986-04-17",0.6111,0.6218,0.6101,0.6186,141255.0],["1986-04-18",0.6186,0.6272,0.6186,0.6272,58164.0],["1986-04-21",0.6315,0.639,0.6315,0.6379,51932.0],["1986-04-22",0.6411,0.6422,0.6411,0.6422,49855.0],["1986-04-23",0.6443,0.6475,0.6443,0.6443,47777.0],["1986-04-24",0.6422,0.6422,0.6379,0.6379,118405.0],["1986-04-25",0.6336,0.6336,0.6186,0.6218,467388.0],["1986-04-28",0.6197,0.6197,0.6176,0.6176,20773.0],["1986-04-29",0.6176,0.625,0.6176,0.625,14541.0],["1986-04-30",0.624,0.624,0.624,0.624,45700.0],["1986-05-01",0.6208,0.6208,0.6208,0.6208,2077.0],["1986-05-02",0.6208,0.624,0.6208,0.6208,60241.0],["1986-05-05",0.6208,0.6208,0.6208,0.6208,0.0],["1986-05-06",0.625,0.6347,0.625,0.6336,101787.0],["1986-05-07",0.6336,0.6336,0.6293,0.6293,33236.0],["1986-05-08",0.625,0.625,0.6165,0.6165,64396.0],["1986-05-09",0.6154,0.6154,0.6079,0.6154,70628.0],["1986-05-12",0.6101,0.6101,0.6079,0.6079,47777.0],["1986-05-13",0.6079,0.6101,0.6079,0.6079,31159.0],["1986-05-14",0.6079,0.6101,0.6079,0.6101,162028.0],["1986-05-15",0.609,0.609,0.609,0.609,18696.0],["1986-05-16",0.609,0.609,0.609,0.609,24927.0],["1986-05-19",0.6079,0.6079,0.6079,0.6079,24927.0],["1986-05-20",0.6079,0.6101,0.6058,0.6079,45700.0],["1986-05-21",0.6058,0.6058,0.6058,0.6058,4155.0],["1986-05-22",0.6058,0.6079,0.6036,0.6036,27005.0],["1986-05-23",0.6036,0.6036,0.5929,0.5929,85169.0],["1986-05-27",0.5929,0.5994,0.5908,0.5994,103864.0],["1986-05-28",0.5994,0.6036,0.5994,0.6036,33236.0],["1986-05-29",0.6036,0.6101,0.5983,0.6101,93478.0],["1986-05-30",0.6101,0.6165,0.6079,0.6165,56087.0],["1986-06-02",0.6208,0.625,0.6208,0.6229,29082.0],["1986-06-03",0.625,0.6272,0.625,0.625,51932.0],["1986-06-04",0.6261,0.6261,0.6261,0.6261,12464.0],["1986-06-05",0.6304,0.6358,0.6304,0.6336,35314.0],["1986-06-06",0.6336,0.6347,0.6336,0.6336,159951.0],["1986-06-09",0.6336,0.6336,0.6293,0.6293,27005.0],["1986-06-10",0.6272,0.6272,0.6272,0.6272,10386.0],["1986-06-11",0.6272,0.6272,0.6272,0.6272,14541.0],["1986-06-12",0.6293,0.6293,0.6293,0.6293,20773.0],["1986-06-13",0.6336,0.6358,0.6336,0.6358,81014.0],["1986-06-16",0.6347,0.6347,0.6347,0.6347,49855.0],["1986-06-17",0.6347,0.6411,0.6347,0.6411,149564.0],["1986-06-18",0.6411,0.6422,0.6379,0.6422,51932.0],["1986-06-19",0.6422,0.6422,0.64,0.64,14541.0],["1986-06-20",0.6379,0.6379,0.6347,0.6347,91400.0],["1986-06-23",0.6379,0.639,0.6379,0.639,41546.0],["1986-06-24",0.639,0.639,0.639,0.639,157873.0],["1986-06-25",0.639,0.639,0.6368,0.6368,24927.0],["1986-06-26",0.6368,0.6368,0.6293,0.6293,60241.0],["1986-06-27",0.6293,0.6293,0.6272,0.6272,12464.0],["1986-06-30",0.6293,0.6293,0.6293,0.6293,20773.0],["1986-07-01",0.6293,0.6293,0.6272,0.6293,47777.0],["1986-07-02",0.6315,0.6336,0.6315,0.6315,24927.0],["1986-07-03",0.6315,0.6315,0.6315,0.6315,8309.0],["1986-07-07",0.6293,0.6293,0.6272,0.6272,37391.0],["1986-07-08",0.625,0.625,0.6229,0.6229,89323.0],["1986-07-09",0.6208,0.6208,0.6208,0.6208,39468.0],["1986-07-10",0.6208,0.625,0.6208,0.625,10386.0],["1986-07-11",0.6272,0.6272,0.6272,0.6272,41546.0],["1986-07-14",0.624,0.624,0.6229,0.6229,76859.0],["1986-07-15",0.6229,0.6272,0.6229,0.625,95555.0],["1986-07-16",0.625,0.6293,0.625,0.625,47777.0],["1986-07-17",0.6229,0.6229,0.6229,0.6229,20773.0],["1986-07-18",0.6229,0.6229,0.6208,0.6208,66473.0],["1986-07-21",0.6208,0.6208,0.6208,0.6208,93478.0],["1986-07-22",0.6208,0.6261,0.6208,0.6261,105941.0],["1986-07-23",0.6261,0.6261,0.625,0.625,103864.0],["1986-07-24",0.625,0.625,0.6218,0.625,56087.0],["1986-07-25",0.625,0.625,0.6218,0.6218,33236.0],["1986-07-28",0.6218,0.6218,0.6208,0.6208,328210.0],["1986-07-29",0.624,0.625,0.624,0.624,68550.0],["1986-07-30",0.624,0.6261,0.624,0.6261,29082.0],["1986-07-31",0.625,0.625,0.6229,0.6229,91400.0],["1986-08-01",0.625,0.625,0.625,0.625,66473.0],["1986-08-04",0.625,0.625,0.625,0.625,0.0],["1986-08-05",0.625,0.625,0.6229,0.625,70628.0],["1986-08-06",0.625,0.625,0.625,0.625,0.0],["1986-08-07",0.625,0.625,0.6229,0.6229,47777.0],["1986-08-08",0.6229,0.6229,0.6229,0.6229,103864.0],["1986-08-11",0.625,0.625,0.625,0.625,12464.0],["1986-08-12",0.625,0.6261,0.625,0.625,35314.0],["1986-08-13",0.6229,0.6229,0.6229,0.6229,12464.0],["1986-08-14",0.6229,0.625,0.6229,0.625,303283.0],["1986-08-15",0.6272,0.6379,0.6272,0.6379,51932.0],["1986-08-18",0.6422,0.655,0.6422,0.6529,51932.0],["1986-08-19",0.6657,0.6743,0.6657,0.6679,182801.0],["1986-08-20",0.6679,0.6679,0.6636,0.6636,14541.0],["1986-08-21",0.6636,0.6636,0.6636,0.6636,2077.0],["1986-08-22",0.6636,0.6721,0.6636,0.6721,31159.0],["1986-08-25",0.6743,0.6807,0.6743,0.6764,83091.0],["1986-08-26",0.6764,0.6764,0.6679,0.6679,43623.0],["1986-08-27",0.6657,0.6657,0.6657,0.6657,18696.0],["1986-08-28",0.6614,0.6614,0.6593,0.6593,14541.0],["1986-08-29",0.6593,0.6593,0.655,0.655,27005.0],["1986-09-02",0.6507,0.6507,0.6465,0.6465,24927.0],["1986-09-03",0.6422,0.6422,0.6422,0.6422,12464.0],["1986-09-04",0.6422,0.6422,0.64,0.6422,45700.0],["1986-09-05",0.6422,0.6422,0.6422,0.6422,10386.0],["1986-09-08",0.6422,0.6422,0.6379,0.6422,12464.0],["1986-09-09",0.6422,0.6465,0.6379,0.6465,33236.0],["1986-09-10",0.6422,0.6422,0.64,0.64,22850.0],["1986-09-11",0.6358,0.6358,0.625,0.625,112173.0],["1986-09-12",0.625,0.6261,0.6165,0.6165,64396.0],["1986-09-15",0.6165,0.6165,0.6122,0.6122,39468.0],["1986-09-16",0.6079,0.6079,0.5865,0.5887,147487.0],["1986-09-17",0.5887,0.6036,0.578,0.6036,270047.0],["1986-09-18",0.6015,0.6015,0.5994,0.5994,12464.0],["1986-09-19",0.5994,0.6036,0.5972,0.5972,20773.0],["1986-09-22",0.5972,0.6079,0.5929,0.6079,93478.0],["1986-09-23",0.6079,0.6101,0.6079,0.609,33236.0],["1986-09-24",0.609,0.6122,0.609,0.6122,6232.0],["1986-09-25",0.609,0.609,0.6015,0.6015,29082.0],["1986-09-26",0.6058,0.6165,0.6058,0.6165,41546.0],["1986-09-29",0.6186,0.6336,0.6186,0.6336,93478.0],["1986-09-30",0.6336,0.6465,0.6336,0.6336,226424.0],["1986-10-01",0.6336,0.6379,0.6336,0.6336,18696.0],["1986-10-02",0.655,0.6679,0.655,0.6572,228501.0],["1986-10-03",0.6572,0.6572,0.6465,0.655,126714.0],["1986-10-06",0.655,0.6572,0.6529,0.6529,41546.0],["1986-10-07",0.6529,0.655,0.6507,0.655,24927.0],["1986-10-08",0.6529,0.6529,0.6507,0.6507,56087.0],["1986-10-09",0.6507,0.655,0.6507,0.655,51932.0],["1986-10-10",0.6593,0.6614,0.6593,0.6593,114250.0],["1986-10-13",0.655,0.655,0.655,0.655,2077.0],["1986-10-14",0.655,0.6604,0.6529,0.6593,33236.0],["1986-10-15",0.6636,0.6721,0.6636,0.6657,68550.0],["1986-10-16",0.6657,0.6657,0.6646,0.6657,12464.0],["1986-10-17",0.6614,0.6614,0.6507,0.6507,85169.0],["1986-10-20",0.6507,0.6518,0.6507,0.6518,12464.0],["1986-10-21",0.6518,0.6529,0.6475,0.6486,54009.0],["1986-10-22",0.6486,0.6486,0.6443,0.6443,14541.0],["1986-10-23",0.6443,0.6486,0.6422,0.6486,45700.0],["1986-10-24",0.6486,0.6507,0.6465,0.6486,60241.0],["1986-10-27",0.6486,0.6486,0.6465,0.6465,27005.0],["1986-10-28",0.6443,0.6443,0.6443,0.6443,6232.0],["1986-10-29",0.6443,0.6465,0.6422,0.6443,81014.0],["1986-10-30",0.6443,0.6465,0.6443,0.6465,27005.0],["1986-10-31",0.6465,0.6465,0.6465,0.6465,4155.0],["1986-11-03",0.6465,0.6507,0.6422,0.6465,118405.0],["1986-11-04",0.6465,0.6465,0.6465,0.6465,0.0],["1986-11-05",0.6465,0.6507,0.6432,0.6475,45700.0],["1986-11-06",0.6465,0.6465,0.6422,0.6422,37391.0],["1986-11-07",0.6422,0.6465,0.6422,0.6465,12464.0],["1986-11-10",0.6465,0.6465,0.6443,0.6443,85169.0],["1986-11-11",0.6443,0.6443,0.6422,0.6422,78937.0],["1986-11-12",0.64,0.64,0.64,0.64,4155.0],["1986-11-13",0.6358,0.6358,0.6283,0.6283,51932.0],["1986-11-14",0.6293,0.6336,0.6293,0.6336,51932.0],["1986-11-17",0.6304,0.6304,0.6293,0.6293,10386.0],["1986-11-18",0.6293,0.6304,0.6272,0.6272,49855.0],["1986-11-19",0.625,0.625,0.625,0.625,16618.0],["1986-11-20",0.625,0.6315,0.625,0.6315,29082.0],["1986-11-21",0.6315,0.639,0.6315,0.6315,253428.0],["1986-11-24",0.6315,0.6336,0.6283,0.6315,141255.0],["1986-11-25",0.6336,0.6368,0.6336,0.6368,112173.0],["1986-11-26",0.6358,0.6358,0.6336,0.6336,135023.0],["1986-11-28",0.6336,0.6379,0.6336,0.6336,22850.0],["1986-12-01",0.6304,0.6304,0.6272,0.6272,20773.0],["1986-12-02",0.6272,0.6304,0.625,0.6304,39468.0],["1986-12-03",0.6304,0.6304,0.6272,0.6304,31159.0],["1986-12-04",0.6304,0.6304,0.6283,0.6304,58164.0],["1986-12-05",0.6304,0.6368,0.6304,0.6368,124637.0],["1986-12-08",0.6358,0.6358,0.6336,0.6336,122560.0],["1986-12-09",0.6336,0.6379,0.6336,0.6336,93478.0],["1986-12-10",0.6336,0.6368,0.6325,0.6368,141255.0],["1986-12-11",0.6347,0.6347,0.6315,0.6315,172414.0],["1986-12-12",0.6304,0.6304,0.6304,0.6304,33236.0],["1986-12-15",0.6304,0.6304,0.6272,0.6272,22850.0],["1986-12-16",0.6272,0.6272,0.6229,0.6229,66473.0],["1986-12-17",0.6229,0.6283,0.6122,0.6122,137101.0],["1986-12-18",0.6122,0.6143,0.6079,0.6079,174492.0],["1986-12-19",0.6079,0.6122,0.5994,0.6047,274201.0],["1986-12-22",0.6036,0.6036,0.5961,0.6004,193187.0],["1986-12-23",0.6004,0.6015,0.5972,0.6004,155796.0],["1986-12-24",0.6004,0.6026,0.5972,0.6015,184878.0],["1986-12-26",0.6015,0.6036,0.6004,0.6036,37391.0],["1986-12-29",0.6036,0.6036,0.5972,0.5972,197342.0],["1986-12-30",0.5951,0.5951,0.594,0.594,91400.0],["1986-12-31",0.594,0.5994,0.5919,0.5972,311592.0],["1987-01-02",0.5972,0.6015,0.5972,0.5983,24927.0],["1987-01-05",0.6015,0.6229,0.6015,0.6229,89323.0],["1987-01-06",0.625,0.6336,0.625,0.6336,56087.0],["1987-01-07",0.639,0.6582,0.639,0.6539,118405.0],["1987-01-08",0.6539,0.6539,0.6497,0.6497,24927.0],["1987-01-09",0.6507,0.655,0.6507,0.655,41546.0],["1987-01-12",0.655,0.655,0.6529,0.655,10386.0],["1987-01-13",0.655,0.655,0.655,0.655,2077.0],["1987-01-14",0.655,0.6679,0.655,0.6679,87246.0],["1987-01-15",0.6679,0.6679,0.6636,0.6679,54009.0],["1987-01-16",0.6679,0.6679,0.6572,0.6572,35314.0],["1987-01-19",0.6572,0.6572,0.6518,0.6572,24927.0],["1987-01-20",0.6593,0.6593,0.6593,0.6593,51932.0],["1987-01-21",0.655,0.655,0.6529,0.6529,24927.0],["1987-01-22",0.6529,0.6529,0.6486,0.6529,12464.0],["1987-01-23",0.6539,0.6572,0.6539,0.6539,41546.0],["1987-01-26",0.6539,0.655,0.6507,0.655,70628.0],["1987-01-27",0.655,0.6593,0.6529,0.6593,14541.0],["1987-01-28",0.6561,0.6561,0.6561,0.6561,2077.0],["1987-01-29",0.6572,0.6572,0.6572,0.6572,10386.0],["1987-01-30",0.6572,0.6572,0.6529,0.6561,14541.0],["1987-02-02",0.6561,0.6561,0.6561,0.6561,4155.0],["1987-02-03",0.6518,0.6518,0.6518,0.6518,10386.0],["1987-02-04",0.6518,0.6614,0.6507,0.6614,35314.0],["1987-02-05",0.6636,0.6679,0.6636,0.6679,37391.0],["1987-02-06",0.6807,0.685,0.6807,0.6807,89323.0],["1987-02-09",0.6807,0.6807,0.6786,0.6786,16618.0],["1987-02-10",0.6786,0.6807,0.6764,0.6764,27005.0],["1987-02-11",0.6807,0.6807,0.6807,0.6807,24927.0],["1987-02-12",0.6807,0.6807,0.6807,0.6807,0.0],["1987-02-13",0.6807,0.6871,0.6764,0.685,27005.0],["1987-02-17",0.6893,0.7021,0.6893,0.6957,60241.0],["1987-02-18",0.6957,0.6957,0.6957,0.6957,0.0],["1987-02-19",0.6978,0.701,0.6978,0.701,12464.0],["1987-02-20",0.701,0.701,0.7,0.7,4155.0],["1987-02-23",0.6957,0.6957,0.6893,0.6935,47777.0],["1987-02-24",0.6935,0.6935,0.6893,0.6935,4155.0],["1987-02-25",0.6935,0.6935,0.6893,0.6935,8309.0],["1987-02-26",0.6935,0.6978,0.6871,0.6935,37391.0],["1987-02-27",0.6935,0.6935,0.6935,0.6935,20773.0],["1987-03-02",0.6978,0.7021,0.6978,0.7021,14541.0],["1987-03-03",0.7064,0.7107,0.7064,0.7107,45700.0],["1987-03-04",0.715,0.7171,0.715,0.715,29082.0],["1987-03-05",0.7192,0.7278,0.7192,0.7278,64396.0],["1987-03-06",0.7289,0.762,0.7289,0.762,1127964.0],["1987-03-09",0.762,0.7856,0.762,0.7856,89323.0],["1987-03-10",0.7888,0.822,0.7888,0.822,81014.0],["1987-03-11",0.8263,0.8434,0.8263,0.8434,87246.0],["1987-03-12",0.8477,0.8519,0.8477,0.8477,78937.0],["1987-03-13",0.8477,0.8498,0.8273,0.8284,81014.0],["1987-03-16",0.8241,0.8241,0.8113,0.8113,58164.0],["1987-03-17",0.807,0.807,0.7899,0.7984,39468.0],["1987-03-18",0.7984,0.8091,0.792,0.8091,24927.0],["1987-03-19",0.8134,0.8263,0.8134,0.8134,37391.0],["1987-03-20",0.8134,0.8177,0.8134,0.8177,87246.0],["1987-03-23",0.8177,0.822,0.8134,0.822,10386.0],["1987-03-24",0.822,0.822,0.822,0.822,0.0],["1987-03-25",0.8177,0.8177,0.8134,0.8134,29082.0],["1987-03-26",0.8134,0.8134,0.8134,0.8134,0.0],["1987-03-27",0.8177,0.8177,0.8177,0.8177,2077.0],["1987-03-30",0.8134,0.8134,0.8091,0.8091,27005.0],["1987-03-31",0.8091,0.8091,0.8091,0.8091,8309.0],["1987-04-01",0.8006,0.8006,0.7963,0.7963,27005.0],["1987-04-02",0.7963,0.7963,0.7963,0.7963,2077.0],["1987-04-03",0.7963,0.7963,0.7963,0.7963,0.0],["1987-04-06",0.7963,0.7963,0.7963,0.7963,0.0],["1987-04-07",0.8006,0.8006,0.8006,0.8006,4155.0],["1987-04-08",0.7963,0.7963,0.7963,0.7963,12464.0],["1987-04-09",0.8006,0.8177,0.8006,0.8177,33236.0],["1987-04-10",0.822,0.8305,0.822,0.8305,37391.0],["1987-04-13",0.8305,0.8348,0.8263,0.8263,66473.0],["1987-04-14",0.822,0.822,0.8091,0.8091,37391.0],["1987-04-15",0.8081,0.8081,0.8081,0.8081,6232.0],["1987-04-16",0.8081,0.8081,0.8081,0.8081,6232.0],["1987-04-20",0.8081,0.8081,0.8049,0.8049,4155.0],["1987-04-21",0.8006,0.8006,0.7963,0.7963,10386.0],["1987-04-22",0.792,0.792,0.7909,0.7909,14541.0],["1987-04-23",0.7899,0.7899,0.7856,0.7899,47777.0],["1987-04-24",0.7899,0.7899,0.7877,0.7877,12464.0],["1987-04-27",0.7877,0.7877,0.7835,0.7835,8309.0],["1987-04-28",0.7792,0.7792,0.7792,0.7792,29082.0],["1987-04-29",0.7813,0.7909,0.7813,0.7909,41546.0],["1987-04-30",0.7909,0.792,0.7899,0.792,6232.0],["1987-05-01",0.7909,0.7909,0.7877,0.7877,45700.0],["1987-05-04",0.7877,0.7877,0.7877,0.7877,4155.0],["1987-05-05",0.7877,0.792,0.7877,0.792,43623.0],["1987-05-06",0.7877,0.7877,0.7877,0.7877,12464.0],["1987-05-07",0.7877,0.7877,0.7877,0.7877,58164.0],["1987-05-08",0.792,0.7963,0.792,0.7963,20773.0],["1987-05-11",0.8006,0.8049,0.8006,0.8027,33236.0],["1987-05-12",0.8027,0.8027,0.8027,0.8027,91400.0],["1987-05-13",0.8027,0.8027,0.8027,0.8027,0.0],["1987-05-14",0.8027,0.8027,0.8027,0.8027,4155.0],["1987-05-15",0.8027,0.8027,0.8027,0.8027,8309.0],["1987-05-18",0.8038,0.8038,0.8038,0.8038,20773.0],["1987-05-19",0.8027,0.8027,0.8027,0.8027,51932.0],["1987-05-20",0.8027,0.8027,0.8027,0.8027,76859.0],["1987-05-21",0.8027,0.8027,0.8027,0.8027,2077.0],["1987-05-22",0.8027,0.8027,0.8027,0.8027,0.0],["1987-05-26",0.8027,0.8038,0.8027,0.8038,6232.0],["1987-05-27",0.8038,0.8049,0.8016,0.8016,18696.0],["1987-05-28",0.8016,0.8016,0.8016,0.8016,2077.0],["1987-05-29",0.8016,0.8016,0.7974,0.8006,39468.0],["1987-06-01",0.8006,0.8006,0.8006,0.8006,0.0],["1987-06-02",0.8006,0.8027,0.7984,0.7995,83091.0],["1987-06-03",0.7995,0.8006,0.7995,0.7995,22850.0],["1987-06-04",0.7963,0.7963,0.7963,0.7963,4155.0],["1987-06-05",0.7909,0.7909,0.7888,0.7888,68550.0],["1987-06-08",0.7888,0.7888,0.7877,0.7888,49855.0],["1987-06-09",0.7888,0.7888,0.7888,0.7888,0.0],["1987-06-10",0.7931,0.7963,0.7931,0.7963,8309.0],["1987-06-11",0.7963,0.7963,0.7963,0.7963,0.0],["1987-06-12",0.7963,0.7963,0.7706,0.7792,635648.0],["1987-06-15",0.7792,0.792,0.7792,0.792,95555.0],["1987-06-16",0.792,0.7963,0.7888,0.7942,58164.0],["1987-06-17",0.7942,0.7942,0.7942,0.7942,4155.0],["1987-06-18",0.7942,0.7963,0.7942,0.7963,10386.0],["1987-06-19",0.7963,0.8134,0.7963,0.8134,93478.0],["1987-06-22",0.8134,0.8177,0.8134,0.8177,8309.0],["1987-06-23",0.8177,0.8177,0.8177,0.8177,0.0],["1987-06-24",0.8177,0.8177,0.8177,0.8177,0.0],["1987-06-25",0.8177,0.8177,0.8177,0.8177,0.0],["1987-06-26",0.8177,0.8177,0.8177,0.8177,0.0],["1987-06-29",0.8134,0.8134,0.8134,0.8134,47777.0],["1987-06-30",0.8134,0.8134,0.8091,0.8134,27005.0],["1987-07-01",0.8134,0.8134,0.8049,0.8134,51932.0],["1987-07-02",0.8091,0.8091,0.8091,0.8091,6232.0],["1987-07-06",0.8113,0.8113,0.8113,0.8113,6232.0],["1987-07-07",0.8113,0.8113,0.8113,0.8113,315747.0],["1987-07-08",0.8091,0.8091,0.8091,0.8091,4155.0],["1987-07-09",0.8156,0.8198,0.8156,0.8198,39468.0],["1987-07-10",0.8198,0.8198,0.8198,0.8198,2077.0],["1987-07-13",0.822,0.822,0.822,0.822,2077.0],["1987-07-14",0.8177,0.8177,0.8177,0.8177,4155.0],["1987-07-15",0.8134,0.8134,0.8134,0.8134,37391.0],["1987-07-16",0.8134,0.8134,0.8134,0.8134,2077.0],["1987-07-17",0.8134,0.8134,0.8134,0.8134,4155.0],["1987-07-20",0.8134,0.8177,0.8134,0.8177,49855.0],["1987-07-21",0.8134,0.8134,0.8049,0.8081,35314.0],["1987-07-22",0.807,0.807,0.8049,0.807,12464.0],["1987-07-23",0.8038,0.8038,0.8006,0.8006,8309.0],["1987-07-24",0.8006,0.8006,0.8006,0.8006,0.0],["1987-07-27",0.8006,0.8006,0.8006,0.8006,0.0],["1987-07-28",0.8006,0.8006,0.8006,0.8006,16618.0],["1987-07-29",0.8006,0.8027,0.7984,0.8027,27005.0],["1987-07-30",0.8059,0.8091,0.8059,0.8091,8309.0],["1987-07-31",0.8091,0.8091,0.8091,0.8091,2077.0],["1987-08-03",0.8091,0.8134,0.7963,0.7963,39468.0],["1987-08-04",0.7963,0.7984,0.792,0.7984,14541.0],["1987-08-05",0.7984,0.7984,0.7984,0.7984,0.0],["1987-08-06",0.7984,0.8006,0.7984,0.7984,6232.0],["1987-08-07",0.7984,0.8027,0.7963,0.8027,14541.0],["1987-08-10",0.807,0.807,0.807,0.807,8309.0],["1987-08-11",0.8113,0.8134,0.8113,0.8113,14541.0],["1987-08-12",0.8145,0.8156,0.8145,0.8156,8309.0],["1987-08-13",0.8177,0.8177,0.8177,0.8177,4155.0],["1987-08-14",0.8177,0.8177,0.8177,0.8177,2077.0],["1987-08-17",0.8134,0.8134,0.8134,0.8134,4155.0],["1987-08-18",0.8134,0.8177,0.8091,0.8091,8309.0],["1987-08-19",0.8091,0.8134,0.8091,0.8091,27005.0],["1987-08-20",0.8134,0.8134,0.8134,0.8134,18696.0],["1987-08-21",0.8134,0.8412,0.8134,0.8412,39468.0],["1987-08-24",0.837,0.837,0.8327,0.8327,12464.0],["1987-08-25",0.837,0.8562,0.837,0.8519,135023.0],["1987-08-26",0.8562,0.8562,0.8562,0.8562,10386.0],["1987-08-27",0.8562,0.8648,0.8562,0.8648,22850.0],["1987-08-28",0.8605,0.8605,0.8519,0.8519,10386.0],["1987-08-31",0.8519,0.8552,0.8498,0.8498,6232.0],["1987-09-01",0.8498,0.8562,0.8434,0.8434,37391.0],["1987-09-02",0.8391,0.8391,0.8348,0.8348,12464.0],["1987-09-03",0.8305,0.8305,0.8305,0.8305,8309.0],["1987-09-04",0.8263,0.8263,0.8263,0.8263,6232.0],["1987-09-08",0.8241,0.8241,0.8134,0.8156,27005.0],["1987-09-09",0.8177,0.8177,0.8177,0.8177,6232.0],["1987-09-10",0.8177,0.8177,0.8177,0.8177,0.0],["1987-09-11",0.822,0.8348,0.822,0.8348,20773.0],["1987-09-14",0.8305,0.8305,0.8284,0.8284,4155.0],["1987-09-15",0.8241,0.8241,0.8241,0.8241,6232.0],["1987-09-16",0.822,0.822,0.822,0.822,8309.0],["1987-09-17",0.822,0.822,0.822,0.822,0.0],["1987-09-18",0.822,0.8305,0.822,0.8305,37391.0],["1987-09-21",0.8305,0.8348,0.8263,0.8305,16618.0],["1987-09-22",0.8263,0.8263,0.8263,0.8263,2077.0],["1987-09-23",0.8263,0.8263,0.822,0.822,39468.0],["1987-09-24",0.822,0.8263,0.822,0.822,12464.0],["1987-09-25",0.822,0.822,0.822,0.822,0.0],["1987-09-28",0.8273,0.8284,0.8273,0.8273,12464.0],["1987-09-29",0.8231,0.8231,0.822,0.822,8309.0],["1987-09-30",0.822,0.822,0.822,0.822,24927.0],["1987-10-01",0.8198,0.8198,0.8177,0.8198,29082.0],["1987-10-02",0.8134,0.8134,0.8134,0.8134,12464.0],["1987-10-05",0.8177,0.8305,0.8177,0.8305,72705.0],["1987-10-06",0.8284,0.8284,0.8177,0.8177,22850.0],["1987-10-07",0.8177,0.8177,0.8134,0.8177,45700.0],["1987-10-08",0.8177,0.8177,0.8177,0.8177,10386.0],["1987-10-09",0.8156,0.8156,0.8134,0.8134,6232.0],["1987-10-12",0.8091,0.8091,0.8027,0.8027,76859.0],["1987-10-13",0.8016,0.8016,0.8006,0.8016,39468.0],["1987-10-14",0.7984,0.7984,0.7899,0.7899,68550.0],["1987-10-15",0.7888,0.7888,0.7877,0.7888,74782.0],["1987-10-16",0.7835,0.7835,0.7706,0.7706,81014.0],["1987-10-19",0.7513,0.7513,0.7364,0.7364,772748.0],["1987-10-20",0.7278,0.7278,0.6935,0.7021,801830.0],["1987-10-21",0.7021,0.7235,0.6978,0.7235,278356.0],["1987-10-22",0.7235,0.7235,0.7107,0.7192,162028.0],["1987-10-23",0.7192,0.7235,0.7107,0.7171,197342.0],["1987-10-26",0.7171,0.7171,0.6807,0.6807,508934.0],["1987-10-27",0.6807,0.685,0.6646,0.6646,490238.0],["1987-10-28",0.6507,0.6507,0.6336,0.6336,209805.0],["1987-10-29",0.6336,0.6422,0.6336,0.6422,27005.0],["1987-10-30",0.6507,0.6935,0.6507,0.6935,305360.0],["1987-11-02",0.6935,0.6935,0.6935,0.6935,24927.0],["1987-11-03",0.6935,0.7278,0.6935,0.715,240965.0],["1987-11-04",0.7107,0.7107,0.7107,0.7107,8309.0],["1987-11-05",0.7107,0.7278,0.7107,0.7278,49855.0],["1987-11-06",0.7278,0.7278,0.7278,0.7278,0.0],["1987-11-09",0.7235,0.7235,0.7192,0.7203,35314.0],["1987-11-10",0.7203,0.7278,0.715,0.7278,60241.0],["1987-11-11",0.7278,0.7278,0.7278,0.7278,20773.0],["1987-11-12",0.7364,0.7471,0.7364,0.7385,31159.0],["1987-11-13",0.7299,0.7299,0.7192,0.7192,45700.0],["1987-11-16",0.7192,0.7203,0.7192,0.7192,139178.0],["1987-11-17",0.7192,0.7192,0.7171,0.7171,6232.0],["1987-11-18",0.7192,0.7192,0.7192,0.7192,2077.0],["1987-11-19",0.715,0.715,0.715,0.715,12464.0],["1987-11-20",0.716,0.7192,0.716,0.7192,6232.0],["1987-11-23",0.7192,0.7235,0.7192,0.7235,675116.0],["1987-11-24",0.7235,0.7406,0.7235,0.7406,14541.0],["1987-11-25",0.7321,0.7321,0.7321,0.7321,8309.0],["1987-11-27",0.7321,0.7321,0.7321,0.7321,0.0],["1987-11-30",0.7235,0.7235,0.7235,0.7235,31159.0],["1987-12-01",0.7192,0.7192,0.7192,0.7192,2077.0],["1987-12-02",0.7192,0.7192,0.7192,0.7192,20773.0],["1987-12-03",0.7192,0.7192,0.7192,0.7192,54009.0],["1987-12-04",0.7064,0.7064,0.7064,0.7064,58164.0],["1987-12-07",0.7064,0.7064,0.7064,0.7064,0.0],["1987-12-08",0.7064,0.7064,0.7064,0.7064,4155.0],["1987-12-09",0.7107,0.7192,0.7107,0.7107,22850.0],["1987-12-10",0.7107,0.7107,0.7107,0.7107,10386.0],["1987-12-11",0.7021,0.7021,0.7021,0.7021,8309.0],["1987-12-14",0.7107,0.7235,0.7107,0.7235,76859.0],["1987-12-15",0.7235,0.7299,0.7192,0.7299,35314.0],["1987-12-16",0.7299,0.7364,0.7299,0.7364,49855.0],["1987-12-17",0.7364,0.7364,0.7331,0.7331,12464.0],["1987-12-18",0.7364,0.7449,0.7364,0.7364,41546.0],["1987-12-21",0.7364,0.7449,0.7278,0.7449,20773.0],["1987-12-22",0.7364,0.7364,0.7364,0.7364,6232.0],["1987-12-23",0.7364,0.7428,0.7342,0.7364,39468.0],["1987-12-24",0.7385,0.7449,0.7385,0.7449,60241.0],["1987-12-28",0.7449,0.7449,0.7449,0.7449,8309.0],["1987-12-29",0.7406,0.7406,0.7406,0.7406,10386.0],["1987-12-30",0.7406,0.7449,0.7364,0.7449,10386.0],["1987-12-31",0.7449,0.7449,0.7406,0.7449,33236.0],["1988-01-04",0.7449,0.7706,0.7428,0.7706,68550.0],["1988-01-05",0.7706,0.7706,0.762,0.7706,116328.0],["1988-01-06",0.762,0.762,0.762,0.762,2077.0],["1988-01-07",0.762,0.762,0.762,0.762,68550.0],["1988-01-08",0.762,0.762,0.7449,0.7449,41546.0],["1988-01-11",0.7364,0.7364,0.7364,0.7364,4155.0],["1988-01-12",0.7364,0.7364,0.7364,0.7364,0.0],["1988-01-13",0.7364,0.7364,0.7364,0.7364,0.0],["1988-01-14",0.7364,0.7364,0.7364,0.7364,8309.0],["1988-01-15",0.7364,0.7364,0.7364,0.7364,37391.0],["1988-01-18",0.7364,0.7364,0.7364,0.7364,10386.0],["1988-01-19",0.7364,0.7364,0.7364,0.7364,0.0],["1988-01-20",0.7353,0.7353,0.7353,0.7353,6232.0],["1988-01-21",0.7364,0.7428,0.7364,0.7385,47777.0],["1988-01-22",0.7364,0.7364,0.7364,0.7364,6232.0],["1988-01-25",0.7364,0.7449,0.7364,0.7449,8309.0],["1988-01-26",0.7449,0.7449,0.7449,0.7449,0.0],["1988-01-27",0.7449,0.7449,0.7449,0.7449,2077.0],["1988-01-28",0.7535,0.7535,0.7513,0.7513,4155.0],["1988-01-29",0.7535,0.7535,0.7535,0.7535,4155.0],["1988-02-01",0.762,0.762,0.762,0.762,31159.0],["1988-02-02",0.762,0.762,0.762,0.762,0.0],["1988-02-03",0.762,0.762,0.762,0.762,0.0],["1988-02-04",0.762,0.762,0.762,0.762,0.0],["1988-02-05",0.7556,0.7556,0.7556,0.7556,10386.0],["1988-02-08",0.7556,0.7556,0.7556,0.7556,39468.0],["1988-02-09",0.7556,0.7556,0.7556,0.7556,4155.0],["1988-02-10",0.7556,0.7556,0.7535,0.7535,12464.0],["1988-02-11",0.7513,0.7513,0.7513,0.7513,43623.0],["1988-02-12",0.7513,0.7642,0.7513,0.7642,47777.0],["1988-02-16",0.7642,0.7685,0.7642,0.7685,18696.0],["1988-02-17",0.7685,0.777,0.7685,0.777,12464.0],["1988-02-18",0.7792,0.7802,0.7792,0.7802,31159.0],["1988-02-19",0.7802,0.7802,0.7802,0.7802,0.0],["1988-02-22",0.7856,0.7856,0.7856,0.7856,10386.0],["1988-02-23",0.7877,0.7877,0.7877,0.7877,6232.0],["1988-02-24",0.792,0.8049,0.792,0.8049,39468.0],["1988-02-25",0.8134,0.822,0.8134,0.8134,108019.0],["1988-02-26",0.822,0.822,0.822,0.822,4155.0],["1988-02-29",0.822,0.8284,0.822,0.8284,16618.0],["1988-03-01",0.8284,0.8327,0.8284,0.8327,24927.0],["1988-03-02",0.8305,0.8305,0.8284,0.8284,14541.0],["1988-03-03",0.8305,0.8391,0.8305,0.8391,91400.0],["1988-03-04",0.8391,0.8391,0.8391,0.8391,0.0],["1988-03-07",0.8348,0.8391,0.8348,0.8391,64396.0],["1988-03-08",0.8391,0.8391,0.8305,0.8305,8309.0],["1988-03-09",0.8391,0.8391,0.8305,0.8327,16618.0],["1988-03-10",0.8305,0.8305,0.8263,0.8263,14541.0],["1988-03-11",0.8263,0.8263,0.8263,0.8263,2077.0],["1988-03-14",0.822,0.822,0.822,0.822,10386.0],["1988-03-15",0.822,0.8263,0.822,0.8263,4155.0],["1988-03-16",0.822,0.8284,0.822,0.8284,4155.0],["1988-03-17",0.8305,0.8305,0.8305,0.8305,56087.0],["1988-03-18",0.8327,0.8338,0.8263,0.8263,45700.0],["1988-03-21",0.822,0.822,0.822,0.822,4155.0],["1988-03-22",0.8231,0.8231,0.8231,0.8231,20773.0],["1988-03-23",0.8263,0.8305,0.8263,0.8305,41546.0],["1988-03-24",0.8305,0.8305,0.8305,0.8305,0.0],["1988-03-25",0.822,0.822,0.822,0.822,18696.0],["1988-03-28",0.8156,0.8156,0.8156,0.8156,4155.0],["1988-03-29",0.8156,0.8156,0.8156,0.8156,2077.0],["1988-03-30",0.8156,0.8156,0.8156,0.8156,0.0],["1988-03-31",0.8156,0.8198,0.8156,0.8198,16618.0],["1988-04-04",0.8134,0.8134,0.8134,0.8134,4155.0],["1988-04-05",0.8134,0.8134,0.8134,0.8134,0.0],["1988-04-06",0.8049,0.8049,0.8006,0.8049,35314.0],["1988-04-07",0.8049,0.8113,0.8049,0.8049,33236.0],["1988-04-08",0.8134,0.8263,0.8134,0.8263,20773.0],["1988-04-11",0.8305,0.8327,0.8305,0.8327,4155.0],["1988-04-12",0.8348,0.8477,0.8348,0.8477,72705.0],["1988-04-13",0.8391,0.8391,0.8391,0.8391,2077.0],["1988-04-14",0.8348,0.8391,0.8263,0.8263,64396.0],["1988-04-15",0.8305,0.8305,0.8284,0.8284,47777.0],["1988-04-18",0.8284,0.8348,0.8284,0.8348,81014.0],["1988-04-19",0.8305,0.8305,0.8263,0.8263,24927.0],["1988-04-20",0.8263,0.8263,0.8263,0.8263,0.0],["1988-04-21",0.8263,0.8263,0.8263,0.8263,0.0],["1988-04-22",0.8263,0.8263,0.8263,0.8263,0.0],["1988-04-25",0.8305,0.8305,0.8305,0.8305,4155.0],["1988-04-26",0.8305,0.8305,0.8305,0.8305,0.0],["1988-04-27",0.8263,0.8263,0.8263,0.8263,4155.0],["1988-04-28",0.8263,0.8263,0.8263,0.8263,2077.0],["1988-04-29",0.8305,0.8305,0.8263,0.8263,47777.0],["1988-05-02",0.8263,0.8263,0.8263,0.8263,0.0],["1988-05-03",0.8263,0.8263,0.8263,0.8263,0.0],["1988-05-04",0.8263,0.8327,0.8263,0.8327,8309.0],["1988-05-05",0.8284,0.8327,0.8284,0.8327,6232.0],["1988-05-06",0.8327,0.8327,0.8327,0.8327,0.0],["1988-05-09",0.8327,0.8327,0.8327,0.8327,0.0],["1988-05-10",0.8327,0.8327,0.8327,0.8327,0.0],["1988-05-11",0.8305,0.8348,0.8305,0.8348,105941.0],["1988-05-12",0.8338,0.8348,0.8338,0.8348,29082.0],["1988-05-13",0.8348,0.8348,0.8348,0.8348,0.0],["1988-05-16",0.8305,0.8305,0.8305,0.8305,2077.0],["1988-05-17",0.8305,0.8305,0.8305,0.8305,0.0],["1988-05-18",0.8348,0.8348,0.8348,0.8348,43623.0],["1988-05-19",0.8391,0.8477,0.8348,0.8348,99709.0],["1988-05-20",0.8348,0.8359,0.8348,0.8359,8309.0],["1988-05-23",0.8359,0.8412,0.8348,0.8412,35314.0],["1988-05-24",0.8477,0.8477,0.8477,0.8477,85169.0],["1988-05-25",0.8477,0.8498,0.8477,0.8498,18696.0],["1988-05-26",0.8498,0.8562,0.8498,0.8562,105941.0],["1988-05-27",0.853,0.853,0.853,0.853,2077.0],["1988-05-31",0.853,0.853,0.853,0.853,0.0],["1988-06-01",0.8519,0.8519,0.8519,0.8519,2077.0],["1988-06-02",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-03",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-06",0.8434,0.8434,0.8434,0.8434,2077.0],["1988-06-07",0.8434,0.8434,0.8434,0.8434,0.0],["1988-06-08",0.8477,0.8519,0.8477,0.8519,10386.0],["1988-06-09",0.8477,0.8477,0.8477,0.8477,8309.0],["1988-06-10",0.8477,0.8477,0.8477,0.8477,0.0],["1988-06-13",0.8477,0.8519,0.8477,0.8519,37391.0],["1988-06-14",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-15",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-16",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-17",0.8455,0.8455,0.8391,0.8391,14541.0],["1988-06-20",0.8391,0.8391,0.8391,0.8391,6232.0],["1988-06-21",0.8391,0.8391,0.8391,0.8391,20773.0],["1988-06-22",0.8477,0.8477,0.8477,0.8477,43623.0],["1988-06-23",0.8477,0.8477,0.8477,0.8477,0.0],["1988-06-24",0.8519,0.8562,0.8519,0.8519,247196.0],["1988-06-27",0.8519,0.8519,0.8519,0.8519,0.0],["1988-06-28",0.853,0.853,0.853,0.853,2077.0],["1988-06-29",0.8477,0.8477,0.8477,0.8477,6232.0],["1988-06-30",0.8541,0.8552,0.8541,0.8552,8309.0],["1988-07-01",0.8552,0.8552,0.8552,0.8552,0.0],["1988-07-05",0.8552,0.8552,0.8552,0.8552,0.0],["1988-07-06",0.8541,0.8648,0.8541,0.8562,93478.0],["1988-07-07",0.8562,0.8562,0.8562,0.8562,6232.0],["1988-07-08",0.8562,0.8562,0.8562,0.8562,2077.0],["1988-07-11",0.8562,0.8562,0.8562,0.8562,0.0],["1988-07-12",0.8562,0.8562,0.8562,0.8562,0.0],["1988-07-13",0.8562,0.8562,0.8562,0.8562,124637.0],["1988-07-14",0.8562,0.8562,0.8562,0.8562,0.0],["1988-07-15",0.8562,0.8562,0.8562,0.8562,2077.0],["1988-07-18",0.8562,0.8562,0.8562,0.8562,6232.0],["1988-07-19",0.8648,0.8648,0.8648,0.8648,20773.0],["1988-07-20",0.8605,0.8605,0.8605,0.8605,18696.0],["1988-07-21",0.8562,0.8562,0.8562,0.8562,8309.0],["1988-07-22",0.8562,0.8562,0.8562,0.8562,12464.0],["1988-07-25",0.8562,0.8562,0.8562,0.8562,0.0],["1988-07-26",0.8562,0.8616,0.8562,0.8616,10386.0],["1988-07-27",0.8616,0.8616,0.8616,0.8616,0.0],["1988-07-28",0.8637,0.8648,0.8637,0.8648,27005.0],["1988-07-29",0.8648,0.8691,0.8648,0.8691,4155.0],["1988-08-01",0.8562,0.8562,0.8562,0.8562,2077.0],["1988-08-02",0.8562,0.8562,0.8562,0.8562,0.0],["1988-08-03",0.8584,0.8584,0.8562,0.8562,16618.0],["1988-08-04",0.8562,0.8562,0.8562,0.8562,6232.0],["1988-08-05",0.8562,0.8562,0.8562,0.8562,0.0],["1988-08-08",0.8573,0.8573,0.8562,0.8562,6232.0],["1988-08-09",0.8562,0.8562,0.8562,0.8562,0.0],["1988-08-10",0.8605,0.8605,0.8584,0.8584,8309.0],["1988-08-11",0.8562,0.8562,0.8562,0.8562,6232.0],["1988-08-12",0.8562,0.8562,0.8562,0.8562,0.0],["1988-08-15",0.8562,0.8562,0.8562,0.8562,0.0],["1988-08-16",0.8562,0.8562,0.8562,0.8562,6232.0],["1988-08-17",0.8562,0.8562,0.8562,0.8562,45700.0],["1988-08-18",0.8605,0.8605,0.8605,0.8605,72705.0],["1988-08-19",0.8594,0.8594,0.8594,0.8594,4155.0],["1988-08-22",0.8594,0.8594,0.8594,0.8594,0.0],["1988-08-23",0.8594,0.8594,0.8594,0.8594,0.0],["1988-08-24",0.8594,0.8605,0.8594,0.8605,4155.0],["1988-08-25",0.8584,0.8584,0.8541,0.8541,8309.0],["1988-08-26",0.8519,0.8519,0.8519,0.8519,4155.0],["1988-08-29",0.853,0.853,0.853,0.853,2077.0],["1988-08-30",0.853,0.853,0.853,0.853,0.0],["1988-08-31",0.8519,0.8519,0.8519,0.8519,2077.0],["1988-09-01",0.8519,0.8519,0.8519,0.8519,0.0],["1988-09-02",0.8519,0.8519,0.8519,0.8519,0.0],["1988-09-06",0.8519,0.8519,0.8519,0.8519,0.0],["1988-09-07",0.8519,0.8519,0.8519,0.8519,0.0],["1988-09-08",0.8519,0.8519,0.8519,0.8519,0.0],["1988-09-09",0.8519,0.8552,0.8519,0.8552,31159.0],["1988-09-12",0.8552,0.8552,0.8552,0.8552,0.0],["1988-09-13",0.8477,0.8477,0.8477,0.8477,2077.0],["1988-09-14",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-15",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-16",0.8477,0.8477,0.8477,0.8477,12464.0],["1988-09-19",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-20",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-21",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-22",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-23",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-26",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-27",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-28",0.8477,0.8477,0.8477,0.8477,0.0],["1988-09-29",0.8477,0.8477,0.8477,0.8477,12464.0],["1988-09-30",0.8519,0.8519,0.8519,0.8519,2077.0],["1988-10-03",0.8541,0.8573,0.8541,0.8573,29082.0],["1988-10-04",0.8573,0.8573,0.8573,0.8573,22850.0],["1988-10-05",0.8584,0.8605,0.8584,0.8605,24927.0],["1988-10-06",0.8637,0.8648,0.8637,0.8648,10386.0],["1988-10-07",0.8648,0.8648,0.8648,0.8648,41546.0],["1988-10-10",0.8562,0.8562,0.8562,0.8562,20773.0],["1988-10-11",0.8669,0.8691,0.8669,0.8691,6232.0],["1988-10-12",0.8691,0.8691,0.8691,0.8691,0.0],["1988-10-13",0.8691,0.8691,0.8691,0.8691,0.0],["1988-10-14",0.8691,0.8691,0.8691,0.8691,0.0],["1988-10-17",0.8627,0.8627,0.8627,0.8627,2077.0],["1988-10-18",0.8712,0.8712,0.8712,0.8712,0.0],["1988-10-19",0.8691,0.8691,0.8691,0.8691,45700.0],["1988-10-20",0.8691,0.8691,0.8691,0.8691,0.0],["1988-10-21",0.8605,0.8605,0.8605,0.8605,54009.0],["1988-10-24",0.8605,0.8605,0.8605,0.8605,0.0],["1988-10-25",0.8562,0.8562,0.8562,0.8562,2077.0],["1988-10-26",0.8562,0.8562,0.8562,0.8562,2077.0],["1988-10-27",0.8562,0.8562,0.8562,0.8562,20773.0],["1988-10-28",0.8562,0.8562,0.8562,0.8562,0.0],["1988-10-31",0.8562,0.8648,0.8562,0.8648,45700.0],["1988-11-01",0.8648,0.8648,0.8648,0.8648,0.0],["1988-11-02",0.8648,0.8648,0.8648,0.8648,0.0],["1988-11-03",0.8648,0.8648,0.8648,0.8648,4155.0],["1988-11-04",0.8605,0.8605,0.8605,0.8605,6232.0],["1988-11-07",0.8605,0.8605,0.8605,0.8605,10386.0],["1988-11-08",0.8605,0.8605,0.8605,0.8605,0.0],["1988-11-09",0.8648,0.8648,0.8648,0.8648,43623.0],["1988-11-10",0.8584,0.8584,0.8584,0.8584,16618.0],["1988-11-11",0.8584,0.8584,0.8584,0.8584,0.0],["1988-11-14",0.8477,0.8477,0.8391,0.8477,14541.0],["1988-11-15",0.8477,0.8477,0.8477,0.8477,4155.0],["1988-11-16",0.837,0.837,0.837,0.837,6232.0],["1988-11-17",0.8348,0.837,0.8348,0.837,12464.0],["1988-11-18",0.837,0.837,0.837,0.837,0.0],["1988-11-21",0.837,0.837,0.837,0.837,0.0],["1988-11-22",0.8305,0.8305,0.8305,0.8305,2077.0],["1988-11-23",0.8305,0.8305,0.8305,0.8305,2077.0],["1988-11-25",0.8305,0.8305,0.8305,0.8305,0.0],["1988-11-28",0.8305,0.8305,0.8305,0.8305,0.0],["1988-11-29",0.8391,0.8391,0.8391,0.8391,10386.0],["1988-11-30",0.8434,0.8584,0.8434,0.8584,14541.0],["1988-12-01",0.8519,0.8691,0.8519,0.8691,10386.0],["1988-12-02",0.8648,0.8819,0.8648,0.8798,41546.0],["1988-12-05",0.8905,0.9033,0.8905,0.9033,22850.0],["1988-12-06",0.9023,0.9333,0.9023,0.9333,14541.0],["1988-12-07",0.944,0.959,0.9429,0.959,24927.0],["1988-12-08",0.959,0.959,0.959,0.959,0.0],["1988-12-09",0.9568,1.0168,0.9568,1.0168,126714.0],["1988-12-12",1.0189,1.036,1.0104,1.0104,89323.0],["1988-12-13",1.0146,1.0168,0.9761,0.9772,83091.0],["1988-12-14",0.9675,0.9675,0.9504,0.9504,29082.0],["1988-12-15",0.9504,0.9504,0.9504,0.9504,20773.0],["1988-12-16",0.959,0.9889,0.9547,0.9889,39468.0],["1988-12-19",0.9879,0.9879,0.9879,0.9879,4155.0],["1988-12-20",0.9847,0.9847,0.9847,0.9847,2077.0],["1988-12-21",0.9932,0.9932,0.9932,0.9932,2077.0],["1988-12-22",0.9911,1.0018,0.9911,1.0018,24927.0],["1988-12-23",1.0018,1.0018,1.0007,1.0007,6232.0],["1988-12-27",0.9996,0.9996,0.9996,0.9996,0.0],["1988-12-28",1.0018,1.0018,1.0018,1.0018,4155.0],["1988-12-29",1.0104,1.0189,1.0104,1.0189,8309.0],["1988-12-30",1.0275,1.0489,1.0275,1.0489,37391.0],["1989-01-03",1.0489,1.0489,1.0446,1.0446,4155.0],["1989-01-04",1.0446,1.0446,1.0446,1.0446,8309.0],["1989-01-05",1.0403,1.0403,1.0403,1.0403,2077.0],["1989-01-06",1.036,1.0446,1.036,1.0446,4155.0],["1989-01-09",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-01-10",1.0574,1.0574,1.0574,1.0574,0.0],["1989-01-11",1.0446,1.0446,1.036,1.036,10386.0],["1989-01-12",1.0275,1.0275,1.0275,1.0275,4155.0],["1989-01-13",1.0275,1.0275,1.0275,1.0275,2077.0],["1989-01-16",1.0532,1.0532,1.0532,1.0532,0.0],["1989-01-17",1.036,1.036,1.036,1.036,0.0],["1989-01-18",1.0703,1.0831,1.0703,1.0703,2769015.0],["1989-01-19",1.0831,1.0831,1.0724,1.0746,37391.0],["1989-01-20",1.0703,1.0703,1.0532,1.0532,27005.0],["1989-01-23",1.05,1.05,1.05,1.05,2077.0],["1989-01-24",1.0457,1.0553,1.0457,1.0553,16618.0],["1989-01-25",1.0767,1.0767,1.0767,1.0767,0.0],["1989-01-26",1.066,1.066,1.066,1.066,0.0],["1989-01-27",1.0532,1.0532,1.0532,1.0532,12464.0],["1989-01-30",1.0532,1.0532,1.0532,1.0532,6232.0],["1989-01-31",1.0574,1.0574,1.0574,1.0574,4155.0],["1989-02-01",1.0532,1.0574,1.0532,1.0574,4155.0],["1989-02-02",1.0703,1.0703,1.0681,1.0703,122560.0],["1989-02-03",1.0831,1.0831,1.0831,1.0831,0.0],["1989-02-06",1.0724,1.0724,1.0724,1.0724,2077.0],["1989-02-07",1.0681,1.0681,1.0639,1.0639,10386.0],["1989-02-08",1.0831,1.0831,1.0831,1.0831,0.0],["1989-02-09",1.0617,1.0703,1.0617,1.0703,27005.0],["1989-02-10",1.066,1.0703,1.066,1.0703,105941.0],["1989-02-13",1.0788,1.0788,1.0788,1.0788,0.0],["1989-02-14",1.066,1.066,1.0596,1.0596,10386.0],["1989-02-15",1.0596,1.0746,1.0596,1.0746,43623.0],["1989-02-16",1.0874,1.0874,1.0874,1.0874,0.0],["1989-02-17",1.0767,1.0767,1.0724,1.0724,4155.0],["1989-02-21",1.0917,1.0917,1.0917,1.0917,0.0],["1989-02-22",1.0917,1.0917,1.0917,1.0917,0.0],["1989-02-23",1.0617,1.0617,1.0617,1.0617,6232.0],["1989-02-24",1.0788,1.0788,1.0788,1.0788,0.0],["1989-02-27",1.0703,1.0703,1.0703,1.0703,0.0],["1989-02-28",1.0596,1.0596,1.0596,1.0596,2077.0],["1989-03-01",1.0617,1.0617,1.0617,1.0617,6232.0],["1989-03-02",1.0874,1.0874,1.0874,1.0874,0.0],["1989-03-03",1.0874,1.0874,1.0874,1.0874,0.0],["1989-03-06",1.0617,1.0617,1.0617,1.0617,2077.0],["1989-03-07",1.0617,1.0617,1.0617,1.0617,6232.0],["1989-03-08",1.0703,1.0703,1.0703,1.0703,0.0],["1989-03-09",1.0874,1.0874,1.0874,1.0874,0.0],["1989-03-10",1.0574,1.0574,1.0574,1.0574,2077.0],["1989-03-13",1.0532,1.0574,1.0532,1.0574,35314.0],["1989-03-14",1.0574,1.0574,1.0574,1.0574,18696.0],["1989-03-15",1.0553,1.0585,1.0553,1.0574,43623.0],["1989-03-16",1.0788,1.0788,1.0788,1.0788,0.0],["1989-03-17",1.0596,1.0596,1.0553,1.0553,6232.0],["1989-03-20",1.0532,1.0532,1.0532,1.0532,4155.0],["1989-03-21",1.0532,1.0532,1.0532,1.0532,0.0],["1989-03-22",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-03-23",1.0703,1.0703,1.0703,1.0703,0.0],["1989-03-27",1.0703,1.0703,1.0703,1.0703,0.0],["1989-03-28",1.0703,1.0703,1.0703,1.0703,0.0],["1989-03-29",1.0703,1.0703,1.0703,1.0703,0.0],["1989-03-30",1.0617,1.0617,1.0617,1.0617,4155.0],["1989-03-31",1.0617,1.0617,1.0617,1.0617,2077.0],["1989-04-03",1.0617,1.0617,1.0532,1.0617,12464.0],["1989-04-04",1.0703,1.0703,1.0703,1.0703,0.0],["1989-04-05",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-04-06",1.0703,1.0703,1.0703,1.0703,0.0],["1989-04-07",1.0617,1.066,1.0617,1.066,14541.0],["1989-04-10",1.0574,1.0574,1.0574,1.0574,2077.0],["1989-04-11",1.0703,1.0703,1.0703,1.0703,0.0],["1989-04-12",1.0574,1.0574,1.0574,1.0574,2077.0],["1989-04-13",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-04-14",1.0703,1.0703,1.0703,1.0703,0.0],["1989-04-17",1.0532,1.0532,1.0532,1.0532,105941.0],["1989-04-18",1.0617,1.0617,1.0617,1.0617,0.0],["1989-04-19",1.0617,1.0617,1.0617,1.0617,0.0],["1989-04-20",1.0617,1.0617,1.0617,1.0617,0.0],["1989-04-21",1.0446,1.0446,1.0275,1.0275,22850.0],["1989-04-24",1.0275,1.0275,1.0275,1.0275,12464.0],["1989-04-25",1.036,1.036,1.036,1.036,2077.0],["1989-04-26",1.0275,1.035,1.0275,1.035,6232.0],["1989-04-27",1.036,1.036,1.036,1.036,10386.0],["1989-04-28",1.0532,1.0532,1.0532,1.0532,0.0],["1989-05-01",1.0532,1.0532,1.0532,1.0532,0.0],["1989-05-02",1.0617,1.0617,1.0617,1.0617,0.0],["1989-05-03",1.0532,1.0532,1.0532,1.0532,0.0],["1989-05-04",1.036,1.036,1.036,1.036,4155.0],["1989-05-05",1.0425,1.0425,1.0403,1.0403,12464.0],["1989-05-08",1.0403,1.0403,1.0403,1.0403,4155.0],["1989-05-09",1.0617,1.0617,1.0617,1.0617,0.0],["1989-05-10",1.0446,1.0446,1.0446,1.0446,2077.0],["1989-05-11",1.0446,1.0467,1.0446,1.0467,6232.0],["1989-05-12",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-05-15",1.0617,1.0617,1.0617,1.0617,8309.0],["1989-05-16",1.0703,1.0703,1.0703,1.0703,27005.0],["1989-05-17",1.0746,1.0788,1.0746,1.0788,6232.0],["1989-05-18",1.0767,1.0767,1.0767,1.0767,2077.0],["1989-05-19",1.0788,1.081,1.0788,1.081,10386.0],["1989-05-22",1.0917,1.0917,1.0917,1.0917,0.0],["1989-05-23",1.0788,1.0788,1.0788,1.0788,6232.0],["1989-05-24",1.0831,1.0831,1.0831,1.0831,0.0],["1989-05-25",1.0917,1.0917,1.0917,1.0917,0.0],["1989-05-26",1.0917,1.0917,1.0917,1.0917,0.0],["1989-05-30",1.0788,1.0788,1.0788,1.0788,24927.0],["1989-05-31",1.0788,1.0788,1.0788,1.0788,0.0],["1989-06-01",1.0703,1.0703,1.0703,1.0703,10386.0],["1989-06-02",1.0917,1.0917,1.0917,1.0917,0.0],["1989-06-05",1.066,1.066,1.066,1.066,4155.0],["1989-06-06",1.0831,1.0831,1.0831,1.0831,0.0],["1989-06-07",1.066,1.066,1.0617,1.0617,20773.0],["1989-06-08",1.0617,1.0617,1.0617,1.0617,2077.0],["1989-06-09",1.0703,1.0703,1.0703,1.0703,0.0],["1989-06-12",1.0532,1.0532,1.0532,1.0532,8309.0],["1989-06-13",1.0703,1.0703,1.0703,1.0703,0.0],["1989-06-14",1.0692,1.0692,1.0692,1.0692,0.0],["1989-06-15",1.0585,1.0585,1.0585,1.0585,24927.0],["1989-06-16",1.0574,1.0574,1.0574,1.0574,12464.0],["1989-06-19",1.0574,1.0574,1.0532,1.0532,10386.0],["1989-06-20",1.0692,1.0692,1.0692,1.0692,0.0],["1989-06-21",1.051,1.051,1.0489,1.0489,10386.0],["1989-06-22",1.0692,1.0692,1.0692,1.0692,0.0],["1989-06-23",1.0467,1.0467,1.0467,1.0467,12464.0],["1989-06-26",1.0467,1.0467,1.0446,1.0446,20773.0],["1989-06-27",1.0703,1.0703,1.0703,1.0703,0.0],["1989-06-28",1.0446,1.0446,1.0446,1.0446,4155.0],["1989-06-29",1.0446,1.0446,1.0446,1.0446,8309.0],["1989-06-30",1.0403,1.0446,1.0403,1.0446,22850.0],["1989-07-03",1.0703,1.0703,1.0703,1.0703,0.0],["1989-07-05",1.0467,1.0467,1.0467,1.0467,6232.0],["1989-07-06",1.0446,1.0446,1.0403,1.0403,6232.0],["1989-07-07",1.0703,1.0703,1.0703,1.0703,0.0],["1989-07-10",1.0532,1.0532,1.0532,1.0532,2077.0],["1989-07-11",1.036,1.036,1.036,1.036,27005.0],["1989-07-12",1.0371,1.0371,1.036,1.036,4155.0],["1989-07-13",1.0617,1.0617,1.0617,1.0617,0.0],["1989-07-14",1.0296,1.0296,1.0296,1.0296,4155.0],["1989-07-17",1.0307,1.036,1.0307,1.036,6232.0],["1989-07-18",1.0532,1.0532,1.0532,1.0532,0.0],["1989-07-19",1.036,1.036,1.036,1.036,2077.0],["1989-07-20",1.0617,1.0617,1.0617,1.0617,0.0],["1989-07-21",1.0617,1.0617,1.0617,1.0617,0.0],["1989-07-24",1.035,1.035,1.035,1.035,4155.0],["1989-07-25",1.035,1.035,1.035,1.035,2077.0],["1989-07-26",1.0617,1.0617,1.0617,1.0617,0.0],["1989-07-27",1.0617,1.0617,1.0617,1.0617,0.0],["1989-07-28",1.0446,1.0446,1.0435,1.0435,16618.0],["1989-07-31",1.0532,1.0532,1.0532,1.0532,41546.0],["1989-08-01",1.0521,1.0521,1.0521,1.0521,2077.0],["1989-08-02",1.0788,1.0788,1.0788,1.0788,0.0],["1989-08-03",1.0596,1.0596,1.0489,1.0489,35314.0],["1989-08-04",1.0788,1.0788,1.0788,1.0788,0.0],["1989-08-07",1.0489,1.0489,1.0489,1.0489,2077.0],["1989-08-08",1.0532,1.0617,1.0532,1.0617,22850.0],["1989-08-09",1.0788,1.0788,1.0788,1.0788,0.0],["1989-08-10",1.0574,1.0574,1.0574,1.0574,2077.0],["1989-08-11",1.0756,1.0756,1.0756,1.0756,0.0],["1989-08-14",1.0788,1.0788,1.0788,1.0788,0.0],["1989-08-15",1.0532,1.0532,1.0532,1.0532,4155.0],["1989-08-16",1.0489,1.0489,1.0446,1.0446,4155.0],["1989-08-17",1.0403,1.0403,1.0403,1.0403,2077.0],["1989-08-18",1.0446,1.0446,1.0446,1.0446,2077.0],["1989-08-21",1.036,1.036,1.036,1.036,2077.0],["1989-08-22",1.0542,1.0542,1.0542,1.0542,0.0],["1989-08-23",1.0542,1.0542,1.0542,1.0542,0.0],["1989-08-24",1.0371,1.0371,1.0371,1.0371,2077.0],["1989-08-25",1.0446,1.0446,1.0446,1.0446,4155.0],["1989-08-28",1.0703,1.0703,1.0703,1.0703,0.0],["1989-08-29",1.0435,1.0446,1.0435,1.0446,10386.0],["1989-08-30",1.0703,1.0703,1.0703,1.0703,0.0],["1989-08-31",1.0703,1.0703,1.0703,1.0703,0.0],["1989-09-01",1.0703,1.0703,1.0703,1.0703,0.0],["1989-09-05",1.0703,1.0703,1.0703,1.0703,0.0],["1989-09-06",1.036,1.036,1.036,1.036,12464.0],["1989-09-07",1.0275,1.0275,1.0275,1.0275,6232.0],["1989-09-08",1.0285,1.0285,1.0285,1.0285,8309.0],["1989-09-11",1.0392,1.0392,1.0392,1.0392,0.0],["1989-09-12",1.0392,1.0392,1.0392,1.0392,0.0],["1989-09-13",1.0382,1.0382,1.0382,1.0382,0.0],["1989-09-14",1.0275,1.0275,1.0275,1.0275,4155.0],["1989-09-15",1.0318,1.0318,1.0275,1.0275,16618.0],["1989-09-18",1.0446,1.0446,1.0446,1.0446,0.0],["1989-09-19",1.0392,1.0392,1.0392,1.0392,0.0],["1989-09-20",1.0189,1.0189,1.0189,1.0189,12464.0],["1989-09-21",1.0189,1.0189,1.0189,1.0189,2077.0],["1989-09-22",1.0189,1.0189,1.0189,1.0189,2077.0],["1989-09-25",1.036,1.036,1.036,1.036,0.0],["1989-09-26",1.0189,1.0189,1.0189,1.0189,10386.0],["1989-09-27",1.0275,1.0275,1.0275,1.0275,0.0],["1989-09-28",1.02,1.02,1.02,1.02,0.0],["1989-09-29",1.0189,1.02,1.0189,1.02,4155.0],["1989-10-02",1.0221,1.0221,1.0221,1.0221,0.0],["1989-10-03",1.0221,1.0221,1.0221,1.0221,0.0],["1989-10-04",1.0189,1.0189,1.0189,1.0189,2077.0],["1989-10-05",1.0275,1.0275,1.0275,1.0275,0.0],["1989-10-06",1.0146,1.0146,1.0104,1.0146,27005.0],["1989-10-09",1.0189,1.0189,1.0039,1.0039,22850.0],["1989-10-10",1.0104,1.0146,1.0104,1.0146,29082.0],["1989-10-11",1.0243,1.0243,1.0243,1.0243,0.0],["1989-10-12",1.0146,1.0146,1.0146,1.0146,4155.0],["1989-10-13",1.0275,1.0275,1.0275,1.0275,6232.0],["1989-10-16",1.0307,1.0307,1.0307,1.0307,0.0],["1989-10-17",1.0189,1.0189,1.0189,1.0189,4155.0],["1989-10-18",1.0232,1.0232,1.0232,1.0232,0.0],["1989-10-19",1.02,1.02,1.02,1.02,2077.0],["1989-10-20",1.0232,1.0232,1.0232,1.0232,0.0],["1989-10-23",1.0189,1.0275,1.0189,1.0275,147487.0],["1989-10-24",1.0232,1.0232,1.0232,1.0232,12464.0],["1989-10-25",1.0307,1.0307,1.0307,1.0307,0.0],["1989-10-26",1.0307,1.0307,1.0307,1.0307,0.0],["1989-10-27",1.0146,1.0146,1.0146,1.0146,22850.0],["1989-10-30",1.0221,1.0221,1.0221,1.0221,0.0],["1989-10-31",1.0221,1.0221,1.0221,1.0221,0.0],["1989-11-01",1.0157,1.0157,1.0157,1.0157,2077.0],["1989-11-02",1.0146,1.0146,1.0104,1.0104,6232.0],["1989-11-03",1.0146,1.0146,1.0146,1.0146,0.0],["1989-11-06",1.0146,1.0146,1.0146,1.0146,0.0],["1989-11-07",1.0146,1.0146,1.0146,1.0146,0.0],["1989-11-08",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-09",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-10",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-13",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-14",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-15",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-16",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-17",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-20",1.0018,1.0018,1.0018,1.0018,4155.0],["1989-11-21",1.0029,1.0029,1.0029,1.0029,4155.0],["1989-11-22",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-24",1.0136,1.0136,1.0136,1.0136,0.0],["1989-11-27",1.0104,1.0104,1.0104,1.0104,2077.0],["1989-11-28",1.0221,1.0221,1.0221,1.0221,0.0],["1989-11-29",1.0221,1.0221,1.0221,1.0221,0.0],["1989-11-30",1.0189,1.0189,1.0189,1.0189,10386.0],["1989-12-01",1.0232,1.0275,1.0232,1.0275,56087.0],["1989-12-04",1.0264,1.0264,1.0264,1.0264,2077.0],["1989-12-05",1.0275,1.0275,1.0275,1.0275,2077.0],["1989-12-06",1.0307,1.0307,1.0307,1.0307,0.0],["1989-12-07",1.0307,1.0307,1.0307,1.0307,0.0],["1989-12-08",1.0275,1.0275,1.0275,1.0275,2077.0],["1989-12-11",1.0275,1.0275,1.0275,1.0275,4155.0],["1989-12-12",1.0189,1.0189,1.0189,1.0189,20773.0],["1989-12-13",1.0189,1.0189,1.0189,1.0189,2077.0],["1989-12-14",1.0189,1.02,1.0189,1.02,6232.0],["1989-12-15",1.0275,1.0275,1.0189,1.0189,10386.0],["1989-12-18",1.0146,1.0146,1.0061,1.0061,54009.0],["1989-12-19",1.0018,1.0018,0.9889,0.9889,27005.0],["1989-12-20",0.9825,0.9825,0.9761,0.9761,22850.0],["1989-12-21",0.9761,0.9761,0.974,0.974,110096.0],["1989-12-22",0.9879,0.9879,0.9879,0.9879,0.0],["1989-12-26",0.9697,0.9697,0.9675,0.9675,14541.0],["1989-12-27",0.9761,0.9761,0.9761,0.9761,4155.0],["1989-12-28",0.9804,0.9804,0.9804,0.9804,2077.0],["1989-12-29",0.9804,0.9804,0.9804,0.9804,2077.0],["1990-01-02",0.9718,0.9718,0.9675,0.9675,10386.0],["1990-01-03",0.9675,0.9675,0.9547,0.9558,29082.0],["1990-01-04",0.9504,0.9547,0.9504,0.9504,58164.0],["1990-01-05",0.9504,0.9504,0.9504,0.9504,145410.0],["1990-01-08",0.9504,0.9526,0.9504,0.9526,6232.0],["1990-01-09",0.9504,0.9504,0.9461,0.9461,14541.0],["1990-01-10",0.9504,0.9504,0.9504,0.9504,6232.0],["1990-01-11",0.9622,0.9622,0.9622,0.9622,0.0],["1990-01-12",0.9622,0.9622,0.9622,0.9622,0.0],["1990-01-15",0.9461,0.9461,0.9461,0.9461,6232.0],["1990-01-16",0.9461,0.9461,0.9419,0.9429,12464.0],["1990-01-17",0.9419,0.9461,0.9419,0.9461,20773.0],["1990-01-18",0.9419,0.9419,0.9419,0.9419,8309.0],["1990-01-19",0.9461,0.9461,0.9461,0.9461,0.0],["1990-01-22",0.9504,0.9504,0.9504,0.9504,0.0],["1990-01-23",0.9536,0.9536,0.9536,0.9536,0.0],["1990-01-24",0.9333,0.9333,0.9333,0.9333,4155.0],["1990-01-25",0.929,0.929,0.929,0.929,2077.0],["1990-01-26",0.9247,0.9247,0.9204,0.9204,8309.0],["1990-01-29",0.9162,0.9162,0.9033,0.9033,35314.0],["1990-01-30",0.8948,0.8969,0.8948,0.8948,54009.0],["1990-01-31",0.8905,0.8905,0.8905,0.8905,16618.0],["1990-02-01",0.9023,0.9023,0.9023,0.9023,0.0],["1990-02-02",0.9023,0.9023,0.9023,0.9023,0.0],["1990-02-05",0.8948,0.899,0.8948,0.899,47777.0],["1990-02-06",0.9055,0.9055,0.9001,0.9001,6232.0],["1990-02-07",0.899,0.899,0.899,0.899,2077.0],["1990-02-08",0.9012,0.9033,0.9012,0.9033,6232.0],["1990-02-09",0.899,0.899,0.899,0.899,2077.0],["1990-02-12",0.9108,0.9108,0.9108,0.9108,0.0],["1990-02-13",0.9108,0.9108,0.9108,0.9108,0.0],["1990-02-14",0.8948,0.8948,0.8948,0.8948,4155.0],["1990-02-15",0.8948,0.8948,0.8948,0.8948,6232.0],["1990-02-16",0.8905,0.8905,0.8905,0.8905,41546.0],["1990-02-20",0.9023,0.9023,0.9023,0.9023,0.0],["1990-02-21",0.8862,0.8862,0.8862,0.8862,31159.0],["1990-02-22",0.8905,0.8948,0.8905,0.8948,4155.0],["1990-02-23",0.9023,0.9023,0.9023,0.9023,0.0],["1990-02-26",0.9023,0.9023,0.9023,0.9023,0.0],["1990-02-27",0.899,0.9162,0.899,0.9162,24927.0],["1990-02-28",0.9162,0.9162,0.9119,0.9119,6232.0],["1990-03-01",0.9119,0.9119,0.9119,0.9119,14541.0],["1990-03-02",0.9237,0.9237,0.9237,0.9237,0.0],["1990-03-05",0.9237,0.9237,0.9237,0.9237,0.0],["1990-03-06",0.9237,0.9237,0.9237,0.9237,0.0],["1990-03-07",0.9237,0.9237,0.9237,0.9237,0.0],["1990-03-08",0.9194,0.9194,0.9194,0.9194,0.0],["1990-03-09",0.9162,0.9162,0.9119,0.9119,4155.0],["1990-03-12",0.9194,0.9194,0.9194,0.9194,0.0],["1990-03-13",0.9119,0.9119,0.9119,0.9119,2077.0],["1990-03-14",0.9076,0.9076,0.9076,0.9076,6232.0],["1990-03-15",0.9076,0.9076,0.9076,0.9076,103864.0],["1990-03-16",0.9076,0.9076,0.9076,0.9076,6232.0],["1990-03-19",0.9055,0.9076,0.9033,0.9076,6232.0],["1990-03-20",0.9151,0.9151,0.9151,0.9151,0.0],["1990-03-21",0.9194,0.9194,0.9194,0.9194,0.0],["1990-03-22",0.9033,0.9033,0.9033,0.9033,4155.0],["1990-03-23",0.9033,0.9033,0.9033,0.9033,2077.0],["1990-03-26",0.9012,0.9012,0.9012,0.9012,2077.0],["1990-03-27",0.913,0.913,0.913,0.913,0.0],["1990-03-28",0.913,0.913,0.913,0.913,0.0],["1990-03-29",0.913,0.913,0.913,0.913,0.0],["1990-03-30",0.913,0.913,0.913,0.913,0.0],["1990-04-02",0.9033,0.9033,0.9033,0.9033,4155.0],["1990-04-03",0.9151,0.9151,0.9151,0.9151,0.0],["1990-04-04",0.9055,0.9055,0.9055,0.9055,2077.0],["1990-04-05",0.9172,0.9172,0.9172,0.9172,0.0],["1990-04-06",0.9076,0.9119,0.9076,0.9119,4155.0],["1990-04-09",0.913,0.913,0.913,0.913,2077.0],["1990-04-10",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-11",0.9119,0.9119,0.9119,0.9119,2077.0],["1990-04-12",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-16",0.9097,0.9097,0.9076,0.9076,6232.0],["1990-04-17",0.9076,0.9076,0.9076,0.9076,2077.0],["1990-04-18",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-19",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-20",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-23",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-24",0.9162,0.9162,0.9162,0.9162,0.0],["1990-04-25",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-26",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-27",0.9194,0.9194,0.9194,0.9194,0.0],["1990-04-30",0.914,0.914,0.9119,0.9119,4155.0],["1990-05-01",0.9194,0.9194,0.9194,0.9194,0.0],["1990-05-02",0.9194,0.9194,0.9194,0.9194,0.0],["1990-05-03",0.9119,0.9119,0.9119,0.9119,2077.0],["1990-05-04",0.9119,0.9119,0.9119,0.9119,2077.0],["1990-05-07",0.9194,0.9194,0.9194,0.9194,0.0],["1990-05-08",0.9076,0.9076,0.9033,0.9033,12464.0],["1990-05-09",0.9012,0.9012,0.9012,0.9012,10386.0],["1990-05-10",0.9044,0.9044,0.9044,0.9044,0.0],["1990-05-11",0.9044,0.9044,0.9044,0.9044,0.0],["1990-05-14",0.9076,0.9119,0.9076,0.9076,14541.0],["1990-05-15",0.9194,0.9194,0.9194,0.9194,0.0],["1990-05-16",0.9194,0.9194,0.9194,0.9194,0.0],["1990-05-17",0.899,0.899,0.899,0.899,10386.0],["1990-05-18",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-21",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-22",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-23",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-24",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-25",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-29",0.8958,0.8958,0.8958,0.8958,4155.0],["1990-05-30",0.9108,0.9108,0.9108,0.9108,0.0],["1990-05-31",0.8948,0.8948,0.8948,0.8948,20773.0],["1990-06-01",0.8948,0.8948,0.8948,0.8948,2077.0],["1990-06-04",0.9023,0.9023,0.9023,0.9023,0.0],["1990-06-05",0.9065,0.9065,0.9065,0.9065,0.0],["1990-06-06",0.8948,0.8948,0.8948,0.8948,2077.0],["1990-06-07",0.8948,0.8948,0.8948,0.8948,4155.0],["1990-06-08",0.899,0.899,0.899,0.899,0.0],["1990-06-11",0.8948,0.8948,0.8948,0.8948,0.0],["1990-06-12",0.8948,0.8948,0.8948,0.8948,2077.0],["1990-06-13",0.8948,0.8948,0.8948,0.8948,0.0],["1990-06-14",0.8948,0.8948,0.8948,0.8948,0.0],["1990-06-15",0.8948,0.8948,0.8948,0.8948,0.0],["1990-06-18",0.8905,0.8905,0.8862,0.8862,4155.0],["1990-06-19",0.8862,0.8862,0.8862,0.8862,0.0],["1990-06-20",0.8841,0.8841,0.8841,0.8841,43623.0],["1990-06-21",0.8819,0.8819,0.8819,0.8819,33236.0],["1990-06-22",0.883,0.883,0.8819,0.8819,33236.0],["1990-06-25",0.8819,0.8819,0.8819,0.8819,0.0],["1990-06-26",0.8819,0.8819,0.8819,0.8819,0.0],["1990-06-27",0.8819,0.8819,0.8819,0.8819,0.0],["1990-06-28",0.8819,0.8819,0.8819,0.8819,45700.0],["1990-06-29",0.8776,0.8819,0.8776,0.8819,22850.0],["1990-07-02",0.8734,0.8734,0.8734,0.8734,27005.0],["1990-07-03",0.8691,0.8691,0.8648,0.8648,47777.0],["1990-07-05",0.8648,0.8648,0.8648,0.8648,0.0],["1990-07-06",0.8648,0.8691,0.8648,0.8691,4155.0],["1990-07-09",0.8691,0.8691,0.8691,0.8691,0.0],["1990-07-10",0.8734,0.8734,0.8734,0.8734,29082.0],["1990-07-11",0.8734,0.8734,0.8734,0.8734,0.0],["1990-07-12",0.8648,0.8648,0.8648,0.8648,27005.0],["1990-07-13",0.8648,0.8691,0.8648,0.8691,4155.0],["1990-07-16",0.8648,0.8648,0.8648,0.8648,6232.0],["1990-07-17",0.8648,0.8648,0.8648,0.8648,0.0],["1990-07-18",0.8562,0.8562,0.8562,0.8562,20773.0],["1990-07-19",0.8562,0.8562,0.8562,0.8562,0.0],["1990-07-20",0.8562,0.8562,0.8562,0.8562,16618.0],["1990-07-23",0.8519,0.8562,0.8519,0.8562,35314.0],["1990-07-24",0.8562,0.8562,0.8562,0.8562,0.0],["1990-07-25",0.8519,0.8562,0.8519,0.8562,6232.0],["1990-07-26",0.8562,0.8648,0.8562,0.8648,14541.0],["1990-07-27",0.8637,0.8637,0.8605,0.8605,8309.0],["1990-07-30",0.8562,0.8562,0.8562,0.8562,2077.0],["1990-07-31",0.8562,0.8562,0.8562,0.8562,6232.0],["1990-08-01",0.8562,0.8562,0.8562,0.8562,8309.0],["1990-08-02",0.8573,0.8573,0.8573,0.8573,91400.0],["1990-08-03",0.8573,0.8573,0.8573,0.8573,0.0],["1990-08-06",0.8562,0.8562,0.8562,0.8562,2077.0],["1990-08-07",0.8562,0.8562,0.8562,0.8562,35314.0],["1990-08-08",0.8562,0.8573,0.8562,0.8562,41546.0],["1990-08-09",0.8562,0.8573,0.8562,0.8573,43623.0],["1990-08-10",0.8562,0.8562,0.8562,0.8562,10386.0],["1990-08-13",0.8562,0.8562,0.8562,0.8562,22850.0],["1990-08-14",0.8562,0.8562,0.8562,0.8562,0.0],["1990-08-15",0.8562,0.8562,0.8562,0.8562,8309.0],["1990-08-16",0.8562,0.8562,0.8562,0.8562,0.0],["1990-08-17",0.8477,0.8477,0.8477,0.8477,2077.0],["1990-08-20",0.8477,0.8477,0.8391,0.8391,12464.0],["1990-08-21",0.8391,0.8391,0.8391,0.8391,33236.0],["1990-08-22",0.8305,0.8316,0.8305,0.8316,33236.0],["1990-08-23",0.8305,0.8305,0.8305,0.8305,43623.0],["1990-08-24",0.8305,0.8305,0.8305,0.8305,488161.0],["1990-08-27",0.8316,0.8316,0.8316,0.8316,22850.0],["1990-08-28",0.8316,0.8316,0.8316,0.8316,0.0],["1990-08-29",0.8316,0.8316,0.8316,0.8316,0.0],["1990-08-30",0.8316,0.8316,0.8316,0.8316,0.0],["1990-08-31",0.8305,0.8305,0.8305,0.8305,4155.0],["1990-09-04",0.8305,0.8305,0.8263,0.8263,103864.0],["1990-09-05",0.822,0.822,0.822,0.822,60241.0],["1990-09-06",0.822,0.822,0.822,0.822,0.0],["1990-09-07",0.822,0.8231,0.822,0.8231,12464.0],["1990-09-10",0.8305,0.9847,0.8305,0.9675,159951.0],["1990-09-11",0.959,0.959,0.9419,0.9419,22850.0],["1990-09-12",0.9504,0.959,0.9504,0.9504,27005.0],["1990-09-13",0.9504,0.9504,0.9504,0.9504,0.0],["1990-09-14",0.9419,0.9419,0.9333,0.9333,16618.0],["1990-09-17",0.9333,0.9333,0.9333,0.9333,2077.0],["1990-09-18",0.929,0.929,0.929,0.929,2077.0],["1990-09-19",0.929,0.929,0.929,0.929,0.0],["1990-09-20",0.9247,0.9247,0.9119,0.9119,20773.0],["1990-09-21",0.9247,0.9247,0.9119,0.9119,35314.0],["1990-09-24",0.9076,0.9076,0.9033,0.9033,4155.0],["1990-09-25",0.899,0.899,0.8819,0.8905,70628.0],["1990-09-26",0.8948,0.8948,0.8948,0.8948,6232.0],["1990-09-27",0.8948,0.8948,0.8948,0.8948,0.0],["1990-09-28",0.8894,0.9076,0.8862,0.9076,29082.0],["1990-10-01",0.9076,0.9076,0.9076,0.9076,0.0],["1990-10-02",0.9065,0.9065,0.9033,0.9033,6232.0],["1990-10-03",0.9033,0.9033,0.9033,0.9033,0.0],["1990-10-04",0.9033,0.9033,0.9033,0.9033,0.0],["1990-10-05",0.9033,0.9033,0.9033,0.9033,0.0],["1990-10-08",0.899,0.899,0.899,0.899,2077.0],["1990-10-09",0.899,0.899,0.899,0.899,0.0],["1990-10-10",0.899,0.899,0.899,0.899,0.0],["1990-10-11",0.8905,0.8905,0.8734,0.8808,18696.0],["1990-10-12",0.8808,0.8819,0.8808,0.8819,8309.0],["1990-10-15",0.8808,0.8808,0.8808,0.8808,2077.0],["1990-10-16",0.8808,0.8808,0.8808,0.8808,0.0],["1990-10-17",0.8734,0.8744,0.8734,0.8744,89323.0],["1990-10-18",0.8744,0.8744,0.8744,0.8744,0.0],["1990-10-19",0.8744,0.8744,0.8744,0.8744,0.0],["1990-10-22",0.8734,0.8734,0.8691,0.8691,47777.0],["1990-10-23",0.8701,0.8701,0.8701,0.8701,51932.0],["1990-10-24",0.8701,0.8701,0.8701,0.8701,0.0],["1990-10-25",0.8691,0.8691,0.8691,0.8691,4155.0],["1990-10-26",0.8691,0.8691,0.8691,0.8691,0.0],["1990-10-29",0.8691,0.8691,0.8691,0.8691,43623.0],["1990-10-30",0.8691,0.8691,0.8691,0.8691,0.0],["1990-10-31",0.8691,0.8691,0.8691,0.8691,0.0],["1990-11-01",0.8691,0.8691,0.8605,0.8616,18696.0],["1990-11-02",0.8734,0.8905,0.8734,0.8905,10386.0],["1990-11-05",0.8905,0.8905,0.8905,0.8905,4155.0],["1990-11-06",0.8905,0.8905,0.8905,0.8905,0.0],["1990-11-07",0.8905,0.8905,0.8905,0.8905,0.0],["1990-11-08",0.8992,0.8992,0.8992,0.8992,2077.0],["1990-11-09",0.8992,0.8992,0.8992,0.8992,0.0],["1990-11-12",0.9101,0.9101,0.9101,0.9101,2077.0],["1990-11-13",0.909,0.909,0.909,0.909,2077.0],["1990-11-14",0.909,0.909,0.909,0.909,0.0],["1990-11-15",0.909,0.909,0.909,0.909,0.0],["1990-11-16",0.909,0.909,0.909,0.909,0.0],["1990-11-19",0.909,0.909,0.909,0.909,0.0],["1990-11-20",0.9167,0.9341,0.9167,0.9254,8309.0],["1990-11-21",0.9341,0.9341,0.9341,0.9341,10386.0],["1990-11-23",0.9341,0.9341,0.9254,0.9254,4155.0],["1990-11-26",0.9341,0.9341,0.9341,0.9341,4155.0],["1990-11-27",0.9385,0.9385,0.9319,0.9319,18696.0],["1990-11-28",0.9319,0.9319,0.9319,0.9319,0.0],["1990-11-29",0.9232,0.9254,0.9232,0.9254,27005.0],["1990-11-30",0.9254,0.9254,0.9254,0.9254,0.0],["1990-12-03",0.9254,0.9254,0.9254,0.9254,0.0],["1990-12-04",0.9254,0.9254,0.9254,0.9254,0.0],["1990-12-05",0.9254,0.9254,0.9254,0.9254,0.0],["1990-12-06",0.9254,0.9254,0.9254,0.9254,2077.0],["1990-12-07",0.9167,0.9254,0.9167,0.9254,31159.0],["1990-12-10",0.9254,0.9254,0.9254,0.9254,10386.0],["1990-12-11",0.9254,0.9254,0.9254,0.9254,0.0],["1990-12-12",0.9341,0.9341,0.9341,0.9341,2077.0],["1990-12-13",0.9429,0.9429,0.9429,0.9429,20773.0],["1990-12-14",0.9429,0.9429,0.9429,0.9429,0.0],["1990-12-17",0.9429,0.9429,0.9429,0.9429,0.0],["1990-12-18",0.9429,0.9429,0.9429,0.9429,0.0],["1990-12-19",0.9429,0.9429,0.9429,0.9429,4155.0],["1990-12-20",0.9429,0.9429,0.9429,0.9429,16618.0],["1990-12-21",0.9429,0.9429,0.9429,0.9429,0.0],["1990-12-24",0.9429,0.9429,0.9429,0.9429,0.0],["1990-12-26",0.9341,0.9341,0.9341,0.9341,2077.0],["1990-12-27",0.9341,0.9341,0.9341,0.9341,0.0],["1990-12-28",0.9341,0.9341,0.9341,0.9341,0.0],["1990-12-31",0.9254,0.9341,0.9254,0.9341,6232.0],["1991-01-02",0.9254,0.9254,0.9254,0.9254,2077.0],["1991-01-03",0.9254,0.9254,0.9254,0.9254,0.0],["1991-01-04",0.9254,0.9254,0.9254,0.9254,0.0],["1991-01-07",0.9167,0.9167,0.9167,0.9167,2077.0],["1991-01-08",0.9079,0.9079,0.9036,0.9079,35314.0],["1991-01-09",0.9167,0.9167,0.9167,0.9167,2077.0],["1991-01-10",0.9079,0.9079,0.9079,0.9079,4155.0],["1991-01-11",0.9058,0.9058,0.9058,0.9058,27005.0],["1991-01-14",0.9058,0.9058,0.9058,0.9058,4155.0],["1991-01-15",0.9058,0.9058,0.9058,0.9058,0.0],["1991-01-16",0.9058,0.9058,0.9058,0.9058,0.0],["1991-01-17",0.9058,0.9101,0.9058,0.9101,110096.0],["1991-01-18",0.9101,0.9101,0.9101,0.9101,0.0],["1991-01-21",0.9101,0.9101,0.9101,0.9101,64396.0],["1991-01-22",0.9101,0.9101,0.9101,0.9101,0.0],["1991-01-23",0.9189,0.921,0.9189,0.921,4155.0],["1991-01-24",0.921,0.921,0.921,0.921,2077.0],["1991-01-25",0.9123,0.9123,0.9123,0.9123,2077.0],["1991-01-28",0.9036,0.9036,0.8905,0.8905,20773.0],["1991-01-29",0.8905,0.8905,0.8905,0.8905,2077.0],["1991-01-30",0.8905,0.8905,0.8905,0.8905,0.0],["1991-01-31",0.8905,0.8905,0.8905,0.8905,0.0],["1991-02-01",0.8992,0.9167,0.8992,0.9123,33236.0],["1991-02-04",0.9123,0.9167,0.9123,0.9167,2494814.0],["1991-02-05",0.9089,0.9122,0.9089,0.9122,4155.0],["1991-02-06",0.9122,0.9211,0.9122,0.9211,8309.0],["1991-02-07",0.92,0.92,0.92,0.92,6232.0],["1991-02-08",0.92,0.92,0.92,0.92,0.0],["1991-02-11",0.9289,0.9389,0.9289,0.9389,8309.0],["1991-02-12",0.9389,0.9389,0.9389,0.9389,0.0],["1991-02-13",0.9389,0.9389,0.9389,0.9389,0.0],["1991-02-14",0.9378,0.9467,0.9378,0.9467,8309.0],["1991-02-15",0.9467,0.9467,0.9467,0.9467,0.0],["1991-02-19",0.9467,0.9467,0.9467,0.9467,0.0],["1991-02-20",0.9467,0.9467,0.9467,0.9467,0.0],["1991-02-21",0.9378,0.9378,0.93,0.93,10386.0],["1991-02-22",0.93,0.93,0.93,0.93,2077.0],["1991-02-25",0.93,0.93,0.93,0.93,0.0],["1991-02-26",0.93,0.93,0.93,0.93,0.0],["1991-02-27",0.93,0.93,0.93,0.93,0.0],["1991-02-28",0.93,0.93,0.93,0.93,0.0],["1991-03-01",0.9256,0.9256,0.9256,0.9256,2077.0],["1991-03-04",0.9256,0.9256,0.9256,0.9256,0.0],["1991-03-05",0.9345,0.9345,0.9345,0.9345,2077.0],["1991-03-06",0.9367,0.9367,0.9367,0.9367,2077.0],["1991-03-07",0.9367,0.9367,0.9367,0.9367,0.0],["1991-03-08",0.9589,0.9589,0.9589,0.9589,12464.0],["1991-03-11",0.9678,0.9678,0.9678,0.9678,20773.0],["1991-03-12",0.9701,0.9834,0.9701,0.9834,68550.0],["1991-03-13",0.9923,0.9923,0.9879,0.9879,8309.0],["1991-03-14",0.9968,0.9968,0.9968,0.9968,8309.0],["1991-03-15",1.0057,1.0057,1.0057,1.0057,4155.0],["1991-03-18",1.0146,1.019,1.0146,1.019,20773.0],["1991-03-19",1.0235,1.0235,1.0235,1.0235,2077.0],["1991-03-20",1.0235,1.0235,1.0235,1.0235,2077.0],["1991-03-21",1.0235,1.0235,1.0235,1.0235,2077.0],["1991-03-22",1.0235,1.0235,1.0235,1.0235,0.0],["1991-03-25",1.0235,1.0235,1.0235,1.0235,0.0],["1991-03-26",1.0235,1.0235,1.0235,1.0235,0.0],["1991-03-27",1.0212,1.0212,1.0212,1.0212,6232.0],["1991-03-28",1.0235,1.0235,1.0235,1.0235,4155.0],["1991-04-01",1.0413,1.0502,1.0413,1.0413,41546.0],["1991-04-02",1.0502,1.0591,1.0502,1.0591,14541.0],["1991-04-03",1.0591,1.0724,1.0591,1.0591,31159.0],["1991-04-04",1.039,1.039,1.0324,1.0324,27005.0],["1991-04-05",1.0324,1.0324,1.0324,1.0324,0.0],["1991-04-08",1.0324,1.0324,1.0324,1.0324,0.0],["1991-04-09",1.0413,1.0413,1.0413,1.0413,2077.0],["1991-04-10",1.0502,1.0502,1.0502,1.0502,2077.0],["1991-04-11",1.0502,1.0502,1.0502,1.0502,0.0],["1991-04-12",1.0635,1.0635,1.0635,1.0635,4155.0],["1991-04-15",1.068,1.0947,1.068,1.0947,60241.0],["1991-04-16",1.1036,1.1036,1.088,1.088,12464.0],["1991-04-17",1.0969,1.1058,1.0969,1.1058,8309.0],["1991-04-18",1.1058,1.1392,1.1058,1.1392,147487.0],["1991-04-19",1.1481,1.1659,1.1436,1.1659,41546.0],["1991-04-22",1.1659,1.2015,1.1659,1.2015,68550.0],["1991-04-23",1.2015,1.2015,1.1881,1.2015,122560.0],["1991-04-24",1.1926,1.1926,1.1748,1.1748,27005.0],["1991-04-25",1.1703,1.1703,1.1703,1.1703,2077.0],["1991-04-26",1.1659,1.1659,1.1659,1.1659,10386.0],["1991-04-29",1.157,1.157,1.1481,1.1481,10386.0],["1991-04-30",1.1492,1.1492,1.1403,1.1403,12464.0],["1991-05-01",1.1392,1.1392,1.1392,1.1392,4155.0],["1991-05-02",1.1303,1.1303,1.1303,1.1303,4155.0],["1991-05-03",1.1303,1.1303,1.1303,1.1303,0.0],["1991-05-06",1.1303,1.1303,1.1303,1.1303,0.0],["1991-05-07",1.1303,1.1303,1.1303,1.1303,0.0],["1991-05-08",1.1436,1.157,1.1436,1.157,10386.0],["1991-05-09",1.1703,1.1926,1.1703,1.1926,33236.0],["1991-05-10",1.2015,1.2037,1.2003,1.2026,10386.0],["1991-05-13",1.2037,1.2104,1.1926,1.1926,18696.0],["1991-05-14",1.2016,1.2016,1.2016,1.2016,2077.0],["1991-05-15",1.2016,1.2016,1.1926,1.1926,4155.0],["1991-05-16",1.179,1.179,1.179,1.179,10386.0],["1991-05-17",1.1621,1.1621,1.1621,1.1621,10386.0],["1991-05-20",1.1655,1.1655,1.1655,1.1655,10386.0],["1991-05-21",1.1643,1.1643,1.1519,1.153,18696.0],["1991-05-22",1.1609,1.1609,1.1609,1.1609,6232.0],["1991-05-23",1.1598,1.1655,1.1598,1.1655,18696.0],["1991-05-24",1.1655,1.1655,1.1655,1.1655,2077.0],["1991-05-28",1.1496,1.1519,1.1451,1.1519,10386.0],["1991-05-29",1.1609,1.1609,1.1609,1.1609,8309.0],["1991-05-30",1.1655,1.1835,1.1655,1.1835,22850.0],["1991-05-31",1.2061,1.2061,1.2016,1.2027,37391.0],["1991-06-03",1.2084,1.2648,1.2084,1.2648,41130.0],["1991-06-04",1.2535,1.3326,1.2423,1.3326,61903.0],["1991-06-05",1.3213,1.3665,1.31,1.3439,62734.0],["1991-06-06",1.3326,1.3439,1.3326,1.3382,12048.0],["1991-06-07",1.3326,1.3326,1.3213,1.3213,2077.0],["1991-06-10",1.3326,1.3326,1.3326,1.3326,4155.0],["1991-06-11",1.3326,1.3326,1.3213,1.3213,2493.0],["1991-06-12",1.3326,1.3326,1.2987,1.2987,11217.0],["1991-06-13",1.2874,1.2874,1.2423,1.2479,15787.0],["1991-06-14",1.2366,1.2366,1.2197,1.2253,11633.0],["1991-06-17",1.214,1.214,1.214,1.214,3324.0],["1991-06-18",1.2027,1.2027,1.2027,1.2027,2493.0],["1991-06-19",1.2084,1.2084,1.1801,1.1801,6232.0],["1991-06-20",1.1801,1.1801,1.1801,1.1801,0.0],["1991-06-21",1.1801,1.1801,1.1519,1.1519,23681.0],["1991-06-24",1.1406,1.1745,1.1406,1.1745,7478.0],["1991-06-25",1.1745,1.1745,1.1745,1.1745,5401.0],["1991-06-26",1.1858,1.1858,1.1858,1.1858,3739.0],["1991-06-27",1.1858,1.1858,1.1858,1.1858,2493.0],["1991-06-28",1.1858,1.1858,1.1632,1.1632,48608.0],["1991-07-01",1.1745,1.1745,1.1745,1.1745,831.0],["1991-07-02",1.1745,1.1745,1.1745,1.1745,831.0],["1991-07-03",1.1801,1.1801,1.1801,1.1801,2908.0],["1991-07-05",1.1801,1.1801,1.1801,1.1801,0.0],["1991-07-08",1.1801,1.1858,1.1801,1.1858,2493.0],["1991-07-09",1.1971,1.1971,1.1914,1.1914,2077.0],["1991-07-10",1.1914,1.1971,1.1914,1.1971,3739.0],["1991-07-11",1.1971,1.1971,1.1971,1.1971,0.0],["1991-07-12",1.2197,1.2197,1.2197,1.2197,4155.0],["1991-07-15",1.2253,1.2253,1.2197,1.2197,1662.0],["1991-07-16",1.2197,1.2197,1.1971,1.1971,5816.0],["1991-07-17",1.1858,1.1858,1.1858,1.1858,1662.0],["1991-07-18",1.1914,1.1914,1.1914,1.1914,415.0],["1991-07-19",1.1914,1.1914,1.1914,1.1914,0.0],["1991-07-22",1.1914,1.1914,1.1914,1.1914,0.0],["1991-07-23",1.1914,1.1914,1.1914,1.1914,1246.0],["1991-07-24",1.1914,1.1971,1.1914,1.1971,8309.0],["1991-07-25",1.1971,1.1971,1.1971,1.1971,0.0],["1991-07-26",1.1971,1.1971,1.1971,1.1971,0.0],["1991-07-29",1.1971,1.1971,1.1971,1.1971,0.0],["1991-07-30",1.2027,1.2027,1.2027,1.2027,831.0],["1991-07-31",1.2027,1.231,1.2027,1.231,9971.0],["1991-08-01",1.231,1.2423,1.231,1.2423,4155.0],["1991-08-02",1.2423,1.2423,1.2423,1.2423,2493.0],["1991-08-05",1.2423,1.2423,1.2423,1.2423,831.0],["1991-08-06",1.2423,1.2423,1.2423,1.2423,0.0],["1991-08-07",1.2423,1.2423,1.2423,1.2423,11217.0],["1991-08-08",1.2423,1.2423,1.2423,1.2423,7478.0],["1991-08-09",1.2423,1.2423,1.2423,1.2423,415.0],["1991-08-12",1.231,1.231,1.231,1.231,12464.0],["1991-08-13",1.2149,1.2149,1.2149,1.2149,3739.0],["1991-08-14",1.2149,1.2149,1.2149,1.2149,0.0],["1991-08-15",1.2149,1.2149,1.2149,1.2149,19526.0],["1991-08-16",1.2149,1.2149,1.2149,1.2149,0.0],["1991-08-19",1.2035,1.2092,1.1977,1.1977,12464.0],["1991-08-20",1.1977,1.1977,1.1977,1.1977,0.0],["1991-08-21",1.2092,1.2149,1.2092,1.2149,1246.0],["1991-08-22",1.2035,1.2035,1.2035,1.2035,415.0],["1991-08-23",1.2034,1.2264,1.2034,1.2264,13710.0],["1991-08-26",1.2206,1.2206,1.2206,1.2206,415.0],["1991-08-27",1.2206,1.2206,1.2206,1.2206,0.0],["1991-08-28",1.2378,1.2493,1.2378,1.2493,24927.0],["1991-08-29",1.2378,1.2378,1.2378,1.2378,415.0],["1991-08-30",1.2493,1.2608,1.2378,1.2608,8309.0],["1991-09-03",1.2722,1.2722,1.2722,1.2722,11633.0],["1991-09-04",1.2722,1.2722,1.2722,1.2722,9140.0],["1991-09-05",1.2722,1.2722,1.2722,1.2722,831.0],["1991-09-06",1.2837,1.2837,1.2608,1.2608,5816.0],["1991-09-09",1.2608,1.2608,1.2608,1.2608,0.0],["1991-09-10",1.2493,1.2493,1.2493,1.2493,4155.0],["1991-09-11",1.2493,1.2493,1.2493,1.2493,0.0],["1991-09-12",1.2378,1.2378,1.2378,1.2378,831.0],["1991-09-13",1.2378,1.2378,1.2378,1.2378,0.0],["1991-09-16",1.2493,1.255,1.2493,1.255,2077.0],["1991-09-17",1.255,1.255,1.255,1.255,0.0],["1991-09-18",1.255,1.255,1.255,1.255,1246.0],["1991-09-19",1.2665,1.2665,1.2665,1.2665,1246.0],["1991-09-20",1.2779,1.2779,1.2779,1.2779,3324.0],["1991-09-23",1.2779,1.2779,1.2779,1.2779,0.0],["1991-09-24",1.2779,1.2779,1.2779,1.2779,6232.0],["1991-09-25",1.2779,1.2779,1.2779,1.2779,62734.0],["1991-09-26",1.2665,1.2665,1.2608,1.2608,2493.0],["1991-09-27",1.2608,1.2608,1.2493,1.2608,13295.0],["1991-09-30",1.2608,1.2779,1.2608,1.2779,21604.0],["1991-10-01",1.2722,1.2722,1.2493,1.2608,18280.0],["1991-10-02",1.2493,1.2493,1.2378,1.2378,9140.0],["1991-10-03",1.2378,1.2378,1.2378,1.2378,0.0],["1991-10-04",1.2378,1.2378,1.2378,1.2378,0.0],["1991-10-07",1.2264,1.2264,1.2264,1.2264,2077.0],["1991-10-08",1.2264,1.2264,1.2264,1.2264,6232.0],["1991-10-09",1.2321,1.2321,1.2149,1.2149,39884.0],["1991-10-10",1.2035,1.2092,1.2035,1.2092,6647.0],["1991-10-11",1.2092,1.2092,1.2092,1.2092,415.0],["1991-10-14",1.2206,1.2206,1.2206,1.2206,831.0],["1991-10-15",1.2092,1.2092,1.2092,1.2092,831.0],["1991-10-16",1.2092,1.2092,1.2092,1.2092,0.0],["1991-10-17",1.2092,1.2092,1.2092,1.2092,7478.0],["1991-10-18",1.2092,1.2092,1.2092,1.2092,0.0],["1991-10-21",1.1977,1.1977,1.1977,1.1977,415.0],["1991-10-22",1.1977,1.1977,1.1805,1.1805,3739.0],["1991-10-23",1.1805,1.1805,1.1805,1.1805,0.0],["1991-10-24",1.1691,1.1691,1.1347,1.1519,9140.0],["1991-10-25",1.1461,1.1576,1.1461,1.1461,3739.0],["1991-10-28",1.1461,1.1461,1.1461,1.1461,0.0],["1991-10-29",1.2149,1.2149,1.192,1.192,23681.0],["1991-10-30",1.192,1.192,1.192,1.192,0.0],["1991-10-31",1.192,1.192,1.192,1.192,2077.0],["1991-11-01",1.1863,1.1863,1.1863,1.1863,1662.0],["1991-11-04",1.1863,1.1863,1.1863,1.1863,0.0],["1991-11-05",1.1863,1.1863,1.1863,1.1863,0.0],["1991-11-06",1.1748,1.1748,1.1748,1.1748,1246.0],["1991-11-07",1.1633,1.2035,1.1519,1.1805,13295.0],["1991-11-08",1.1863,1.1863,1.1748,1.1748,831.0],["1991-11-11",1.1748,1.1748,1.1748,1.1748,0.0],["1991-11-12",1.1711,1.1711,1.1711,1.1711,0.0],["1991-11-13",1.1594,1.206,1.1594,1.206,8309.0],["1991-11-14",1.206,1.206,1.206,1.206,0.0],["1991-11-15",1.206,1.206,1.206,1.206,0.0],["1991-11-18",1.2002,1.2002,1.1536,1.1536,14956.0],["1991-11-19",1.1478,1.1536,1.1419,1.1536,19111.0],["1991-11-20",1.1536,1.1769,1.1536,1.1769,2077.0],["1991-11-21",1.1885,1.1885,1.1885,1.1885,831.0],["1991-11-22",1.1885,1.1885,1.1885,1.1885,831.0],["1991-11-25",1.1885,1.1885,1.1885,1.1885,0.0],["1991-11-26",1.1827,1.1827,1.1769,1.1769,7478.0],["1991-11-27",1.1769,1.1769,1.1769,1.1769,831.0],["1991-11-29",1.1769,1.206,1.1769,1.206,7478.0],["1991-12-02",1.206,1.206,1.2002,1.2002,9971.0],["1991-12-03",1.2002,1.2002,1.2002,1.2002,0.0],["1991-12-04",1.1944,1.1944,1.1769,1.1827,12879.0],["1991-12-05",1.1827,1.1827,1.1827,1.1827,0.0],["1991-12-06",1.1711,1.1769,1.1652,1.1769,16618.0],["1991-12-09",1.1769,1.1769,1.1769,1.1769,0.0],["1991-12-10",1.1652,1.1711,1.1652,1.1711,2077.0],["1991-12-11",1.1711,1.1711,1.1711,1.1711,3739.0],["1991-12-12",1.1652,1.1652,1.1652,1.1652,831.0],["1991-12-13",1.1652,1.1652,1.1652,1.1652,8309.0],["1991-12-16",1.1769,1.206,1.1769,1.206,11633.0],["1991-12-17",1.1944,1.1944,1.1944,1.1944,415.0],["1991-12-18",1.1944,1.1944,1.1944,1.1944,0.0],["1991-12-19",1.1944,1.1944,1.1885,1.1885,5816.0],["1991-12-20",1.2002,1.2002,1.2002,1.2002,12048.0],["1991-12-23",1.206,1.206,1.206,1.206,831.0],["1991-12-24",1.2119,1.2119,1.2119,1.2119,415.0],["1991-12-26",1.2119,1.2119,1.2119,1.2119,3324.0],["1991-12-27",1.206,1.206,1.206,1.206,28666.0],["1991-12-30",1.2177,1.2352,1.2177,1.2352,14126.0],["1991-12-31",1.2352,1.2585,1.2352,1.2585,25758.0],["1992-01-02",1.2468,1.2468,1.2235,1.2235,6232.0],["1992-01-03",1.2352,1.2352,1.2352,1.2352,16618.0],["1992-01-06",1.2235,1.2235,1.2177,1.2177,6232.0],["1992-01-07",1.2177,1.2177,1.2177,1.2177,415.0],["1992-01-08",1.2293,1.2293,1.2177,1.2177,2493.0],["1992-01-09",1.2235,1.2235,1.2177,1.2177,33652.0],["1992-01-10",1.2235,1.2235,1.2235,1.2235,1246.0],["1992-01-13",1.2235,1.2235,1.2235,1.2235,5816.0],["1992-01-14",1.2352,1.2468,1.2293,1.2468,2493.0],["1992-01-15",1.2468,1.2468,1.2468,1.2468,0.0],["1992-01-16",1.2352,1.2352,1.2352,1.2352,831.0],["1992-01-17",1.2468,1.2468,1.241,1.241,1662.0],["1992-01-20",1.241,1.241,1.241,1.241,0.0],["1992-01-21",1.2526,1.2585,1.2468,1.2585,20773.0],["1992-01-22",1.2585,1.2585,1.2585,1.2585,0.0],["1992-01-23",1.2701,1.375,1.2643,1.375,44869.0],["1992-01-24",1.3866,1.3866,1.3692,1.3808,19942.0],["1992-01-27",1.3692,1.3692,1.3692,1.3692,1246.0],["1992-01-28",1.3633,1.3633,1.3633,1.3633,3739.0],["1992-01-29",1.3925,1.3983,1.3925,1.3983,7063.0],["1992-01-30",1.3983,1.3983,1.3983,1.3983,4155.0],["1992-01-31",1.3983,1.4041,1.3983,1.4041,19526.0],["1992-02-03",1.4041,1.4041,1.3983,1.3983,8725.0],["1992-02-04",1.3983,1.3983,1.3983,1.3983,2493.0],["1992-02-05",1.3925,1.3925,1.3808,1.3808,2077.0],["1992-02-06",1.3808,1.3808,1.3808,1.3808,0.0],["1992-02-07",1.3925,1.4449,1.3925,1.4449,5816.0],["1992-02-10",1.4449,1.4682,1.4449,1.4682,7478.0],["1992-02-11",1.4644,1.5117,1.4644,1.5117,9555.0],["1992-02-12",1.5235,1.6061,1.5235,1.6061,17034.0],["1992-02-13",1.618,1.6298,1.5825,1.5943,6647.0],["1992-02-14",1.5825,1.6061,1.5707,1.6061,6647.0],["1992-02-18",1.5943,1.6061,1.5943,1.6061,3324.0],["1992-02-19",1.5589,1.5589,1.5353,1.5353,18696.0],["1992-02-20",1.5235,1.5235,1.4999,1.4999,2493.0],["1992-02-21",1.4999,1.4999,1.4526,1.488,10802.0],["1992-02-24",1.4821,1.4821,1.4821,1.4821,2077.0],["1992-02-25",1.4821,1.4939,1.4821,1.4939,2493.0],["1992-02-26",1.4821,1.4999,1.4821,1.488,3739.0],["1992-02-27",1.4821,1.4821,1.4644,1.4644,3739.0],["1992-02-28",1.4526,1.4526,1.4526,1.4526,831.0],["1992-03-02",1.4526,1.488,1.4526,1.488,6647.0],["1992-03-03",1.4644,1.4644,1.4644,1.4644,7063.0],["1992-03-04",1.4644,1.4821,1.4526,1.4526,9555.0],["1992-03-05",1.4408,1.4408,1.4172,1.4172,16203.0],["1992-03-06",1.4231,1.4526,1.4231,1.429,12048.0],["1992-03-09",1.4172,1.4172,1.4172,1.4172,12464.0],["1992-03-10",1.4408,1.4644,1.4408,1.4526,11633.0],["1992-03-11",1.4408,1.4408,1.4349,1.4349,8725.0],["1992-03-12",1.4172,1.4172,1.4054,1.4054,21604.0],["1992-03-13",1.4113,1.4113,1.4113,1.4113,2077.0],["1992-03-16",1.4113,1.4526,1.4054,1.4526,23266.0],["1992-03-17",1.4408,1.4408,1.4408,1.4408,2077.0],["1992-03-18",1.4408,1.4408,1.4408,1.4408,5401.0],["1992-03-19",1.4408,1.4408,1.4408,1.4408,2077.0],["1992-03-20",1.4526,1.4762,1.4408,1.4408,38222.0],["1992-03-23",1.4526,1.4703,1.4526,1.4644,17865.0],["1992-03-24",1.4644,1.4644,1.4526,1.4644,13295.0],["1992-03-25",1.488,1.5058,1.4703,1.5058,13295.0],["1992-03-26",1.4939,1.5117,1.4939,1.4999,5816.0],["1992-03-27",1.4999,1.4999,1.4999,1.4999,0.0],["1992-03-30",1.5117,1.5117,1.4999,1.4999,2077.0],["1992-03-31",1.5058,1.5058,1.488,1.4939,4155.0],["1992-04-01",1.488,1.488,1.488,1.488,4155.0],["1992-04-02",1.488,1.488,1.488,1.488,0.0],["1992-04-03",1.4762,1.4762,1.4644,1.4762,6232.0],["1992-04-06",1.488,1.488,1.488,1.488,831.0],["1992-04-07",1.488,1.488,1.4644,1.4644,2493.0],["1992-04-08",1.4408,1.4408,1.429,1.429,5401.0],["1992-04-09",1.4349,1.4349,1.4349,1.4349,2077.0],["1992-04-10",1.4408,1.4526,1.4408,1.4526,831.0],["1992-04-13",1.4526,1.4526,1.4526,1.4526,0.0],["1992-04-14",1.4644,1.4644,1.4585,1.4585,6232.0],["1992-04-15",1.4644,1.4644,1.4644,1.4644,415.0],["1992-04-16",1.4585,1.4585,1.4585,1.4585,415.0],["1992-04-20",1.4703,1.4821,1.4703,1.4821,2908.0],["1992-04-21",1.488,1.5176,1.488,1.5117,15787.0],["1992-04-22",1.4999,1.4999,1.4999,1.4999,2493.0],["1992-04-23",1.4999,1.4999,1.488,1.488,4985.0],["1992-04-24",1.488,1.488,1.488,1.488,0.0],["1992-04-27",1.488,1.488,1.488,1.488,0.0],["1992-04-28",1.488,1.488,1.488,1.488,0.0],["1992-04-29",1.4939,1.4939,1.4939,1.4939,1662.0],["1992-04-30",1.4939,1.4939,1.4939,1.4939,0.0],["1992-05-01",1.4939,1.4939,1.4939,1.4939,415.0],["1992-05-04",1.4939,1.4939,1.4939,1.4939,415.0],["1992-05-05",1.488,1.488,1.4762,1.4762,1246.0],["1992-05-06",1.488,1.4999,1.488,1.4999,4570.0],["1992-05-07",1.4999,1.553,1.4999,1.553,20773.0],["1992-05-08",1.5648,1.5884,1.5648,1.5884,6647.0],["1992-05-11",1.5884,1.6002,1.5884,1.5943,7063.0],["1992-05-12",1.6025,1.6025,1.5845,1.5845,1662.0],["1992-05-13",1.5845,1.5845,1.5845,1.5845,0.0],["1992-05-14",1.5666,1.5666,1.5666,1.5666,2077.0],["1992-05-15",1.5606,1.5606,1.5546,1.5546,7063.0],["1992-05-18",1.5546,1.5546,1.5546,1.5546,0.0],["1992-05-19",1.5546,1.5546,1.5546,1.5546,2077.0],["1992-05-20",1.5785,1.5785,1.5785,1.5785,2077.0],["1992-05-21",1.5666,1.5666,1.5546,1.5606,9971.0],["1992-05-22",1.5606,1.5606,1.5606,1.5606,0.0],["1992-05-26",1.5606,1.5606,1.5606,1.5606,0.0],["1992-05-27",1.5606,1.5606,1.5606,1.5606,0.0],["1992-05-28",1.5487,1.5487,1.5487,1.5487,2493.0],["1992-05-29",1.5487,1.5487,1.5427,1.5427,7478.0],["1992-06-01",1.5307,1.5307,1.5307,1.5307,1662.0],["1992-06-02",1.5307,1.5307,1.5068,1.5068,33236.0],["1992-06-03",1.5068,1.5068,1.5068,1.5068,0.0],["1992-06-04",1.5068,1.5068,1.5068,1.5068,0.0],["1992-06-05",1.5008,1.5008,1.5008,1.5008,1246.0],["1992-06-08",1.5068,1.5068,1.5068,1.5068,831.0],["1992-06-09",1.5068,1.5068,1.4948,1.4948,23266.0],["1992-06-10",1.4889,1.4948,1.4889,1.4948,11217.0],["1992-06-11",1.5068,1.5188,1.4948,1.5068,12879.0],["1992-06-12",1.5008,1.5008,1.5008,1.5008,415.0],["1992-06-15",1.5008,1.5008,1.4948,1.4948,2908.0],["1992-06-16",1.4978,1.4978,1.4978,1.4978,28251.0],["1992-06-17",1.4829,1.4829,1.4829,1.4829,1662.0],["1992-06-18",1.4769,1.4769,1.4769,1.4769,42792.0],["1992-06-19",1.4769,1.4769,1.4769,1.4769,2077.0],["1992-06-22",1.4889,1.4889,1.4829,1.4889,6232.0],["1992-06-23",1.4889,1.4889,1.4889,1.4889,0.0],["1992-06-24",1.4889,1.4889,1.4889,1.4889,0.0],["1992-06-25",1.5008,1.5307,1.5008,1.5307,10386.0],["1992-06-26",1.5188,1.5188,1.5188,1.5188,415.0],["1992-06-29",1.5068,1.5068,1.5068,1.5068,831.0],["1992-06-30",1.4948,1.4948,1.4709,1.4709,26174.0],["1992-07-01",1.4709,1.4829,1.4709,1.4829,1662.0],["1992-07-02",1.4829,1.4829,1.4829,1.4829,0.0],["1992-07-06",1.4889,1.4889,1.4829,1.4829,9971.0],["1992-07-07",1.4829,1.4829,1.4829,1.4829,0.0],["1992-07-08",1.4948,1.4948,1.4948,1.4948,4155.0],["1992-07-09",1.4829,1.4829,1.4709,1.4709,2493.0],["1992-07-10",1.4649,1.4649,1.4649,1.4649,1246.0],["1992-07-13",1.4649,1.4649,1.4649,1.4649,0.0],["1992-07-14",1.4649,1.4649,1.4649,1.4649,0.0],["1992-07-15",1.4649,1.4649,1.4649,1.4649,831.0],["1992-07-16",1.4769,1.4889,1.4769,1.4889,2908.0],["1992-07-17",1.4829,1.4829,1.4829,1.4829,831.0],["1992-07-20",1.4829,1.4829,1.4829,1.4829,0.0],["1992-07-21",1.4829,1.4829,1.4829,1.4829,0.0],["1992-07-22",1.459,1.4709,1.459,1.4709,5401.0],["1992-07-23",1.4709,1.4709,1.4709,1.4709,0.0],["1992-07-24",1.4709,1.4709,1.4709,1.4709,0.0],["1992-07-27",1.4709,1.4709,1.4709,1.4709,0.0],["1992-07-28",1.4829,1.4948,1.4829,1.4948,2493.0],["1992-07-29",1.4948,1.4948,1.4948,1.4948,4155.0],["1992-07-30",1.4948,1.4948,1.4948,1.4948,0.0],["1992-07-31",1.4889,1.5068,1.4889,1.5068,5401.0],["1992-08-03",1.5068,1.5068,1.5068,1.5068,0.0],["1992-08-04",1.5068,1.5068,1.5068,1.5068,0.0],["1992-08-05",1.5068,1.5068,1.5068,1.5068,0.0],["1992-08-06",1.5188,1.5307,1.5188,1.5307,2493.0],["1992-08-07",1.5427,1.5785,1.5427,1.5666,10386.0],["1992-08-10",1.5666,1.5845,1.5666,1.5845,12464.0],["1992-08-11",1.5928,1.5928,1.5807,1.5807,5816.0],["1992-08-12",1.5685,1.5807,1.5685,1.5807,9140.0],["1992-08-13",1.5928,1.5928,1.5928,1.5928,4570.0],["1992-08-14",1.5867,1.5988,1.5867,1.5988,2908.0],["1992-08-17",1.5988,1.5988,1.5988,1.5988,0.0],["1992-08-18",1.5928,1.5988,1.5928,1.5988,7063.0],["1992-08-19",1.6109,1.6109,1.5988,1.5988,7478.0],["1992-08-20",1.5988,1.623,1.5988,1.623,20773.0],["1992-08-21",1.623,1.623,1.623,1.623,0.0],["1992-08-24",1.623,1.623,1.623,1.623,0.0],["1992-08-25",1.623,1.6412,1.623,1.6412,49439.0],["1992-08-26",1.6412,1.6412,1.6352,1.6352,4570.0],["1992-08-27",1.623,1.623,1.623,1.623,2077.0],["1992-08-28",1.623,1.623,1.623,1.623,23681.0],["1992-08-31",1.623,1.623,1.623,1.623,0.0],["1992-09-01",1.623,1.623,1.623,1.623,415.0],["1992-09-02",1.6109,1.6109,1.5988,1.5988,4570.0],["1992-09-03",1.6109,1.6352,1.6109,1.6352,4570.0],["1992-09-04",1.6352,1.6352,1.6352,1.6352,0.0],["1992-09-08",1.623,1.623,1.623,1.623,415.0],["1992-09-09",1.6109,1.6109,1.6109,1.6109,831.0],["1992-09-10",1.6109,1.6109,1.6109,1.6109,0.0],["1992-09-11",1.6109,1.6109,1.5988,1.5988,2077.0],["1992-09-14",1.5988,1.5988,1.5988,1.5988,0.0],["1992-09-15",1.5867,1.5867,1.5746,1.5867,8309.0],["1992-09-16",1.5867,1.5867,1.5625,1.5625,9971.0],["1992-09-17",1.5564,1.5564,1.5564,1.5564,831.0],["1992-09-18",1.5504,1.5504,1.5504,1.5504,17034.0],["1992-09-21",1.5261,1.5261,1.5201,1.5201,41961.0],["1992-09-22",1.5201,1.5261,1.514,1.514,7063.0],["1992-09-23",1.5322,1.5988,1.5322,1.5988,15372.0],["1992-09-24",1.6049,1.6715,1.6049,1.6715,14126.0],["1992-09-25",1.6715,1.6715,1.6594,1.6594,5816.0],["1992-09-28",1.6473,1.6473,1.6473,1.6473,2493.0],["1992-09-29",1.6352,1.6352,1.6352,1.6352,831.0],["1992-09-30",1.623,1.6352,1.623,1.6352,2077.0],["1992-10-01",1.6352,1.6352,1.6352,1.6352,415.0],["1992-10-02",1.623,1.623,1.623,1.623,6232.0],["1992-10-05",1.623,1.623,1.623,1.623,0.0],["1992-10-06",1.623,1.623,1.623,1.623,0.0],["1992-10-07",1.623,1.623,1.623,1.623,0.0],["1992-10-08",1.623,1.623,1.623,1.623,0.0],["1992-10-09",1.6291,1.6715,1.6291,1.6715,12879.0],["1992-10-12",1.6715,1.6776,1.6654,1.6654,7478.0],["1992-10-13",1.6533,1.6594,1.6533,1.6594,7478.0],["1992-10-14",1.6473,1.6473,1.6473,1.6473,1246.0],["1992-10-15",1.6473,1.6473,1.6473,1.6473,0.0],["1992-10-16",1.6473,1.6473,1.6473,1.6473,0.0],["1992-10-19",1.6352,1.6473,1.6352,1.6473,1246.0],["1992-10-20",1.6654,1.6897,1.6654,1.6897,5401.0],["1992-10-21",1.6897,1.6897,1.6897,1.6897,0.0],["1992-10-22",1.6776,1.6776,1.6654,1.6654,3324.0],["1992-10-23",1.6654,1.6654,1.6654,1.6654,0.0],["1992-10-26",1.6654,1.6654,1.6654,1.6654,0.0],["1992-10-27",1.6654,1.6654,1.6654,1.6654,0.0],["1992-10-28",1.6654,1.6654,1.6654,1.6654,0.0],["1992-10-29",1.6776,1.6776,1.6776,1.6776,831.0],["1992-10-30",1.6654,1.6654,1.6473,1.6594,11217.0],["1992-11-02",1.6715,1.6715,1.6594,1.6594,2493.0],["1992-11-03",1.6836,1.6836,1.6594,1.6594,7063.0],["1992-11-04",1.6715,1.6957,1.6715,1.6776,7478.0],["1992-11-05",1.6836,1.6836,1.6836,1.6836,2077.0],["1992-11-06",1.6715,1.6715,1.6594,1.6594,3739.0],["1992-11-09",1.6473,1.6473,1.6473,1.6473,2493.0],["1992-11-10",1.6594,1.6957,1.6594,1.6957,5401.0],["1992-11-11",1.6836,1.7078,1.6836,1.7078,7894.0],["1992-11-12",1.7199,1.7563,1.7199,1.7442,20773.0],["1992-11-13",1.7442,1.7563,1.7442,1.7563,3324.0],["1992-11-16",1.7684,1.7987,1.7684,1.7987,7478.0],["1992-11-17",1.7967,1.7967,1.7661,1.7661,1662.0],["1992-11-18",1.7538,1.7599,1.7477,1.7477,2908.0],["1992-11-19",1.7599,1.7599,1.7599,1.7599,10386.0],["1992-11-20",1.7415,1.7415,1.7415,1.7415,415.0],["1992-11-23",1.7538,1.7661,1.7538,1.7661,4570.0],["1992-11-24",1.7599,1.7661,1.7599,1.7661,1246.0],["1992-11-25",1.7661,1.7661,1.7661,1.7661,0.0],["1992-11-27",1.7783,1.7783,1.7783,1.7783,415.0],["1992-11-30",1.7783,1.7783,1.7783,1.7783,0.0],["1992-12-01",1.7722,1.7783,1.7722,1.7783,7063.0],["1992-12-02",1.7722,1.7844,1.7722,1.7722,18280.0],["1992-12-03",1.7661,1.7661,1.7661,1.7661,5401.0],["1992-12-04",1.7538,1.7538,1.7477,1.7477,12879.0],["1992-12-07",1.7477,1.7477,1.7477,1.7477,0.0],["1992-12-08",1.7354,1.7354,1.7293,1.7293,2493.0],["1992-12-09",1.717,1.717,1.7047,1.7047,5401.0],["1992-12-10",1.6925,1.7354,1.6863,1.7354,15372.0],["1992-12-11",1.7477,1.7661,1.7477,1.7661,10386.0],["1992-12-14",1.7661,1.7661,1.7661,1.7661,0.0],["1992-12-15",1.7538,1.7538,1.7538,1.7538,2077.0],["1992-12-16",1.7661,1.8151,1.7661,1.8151,25758.0],["1992-12-17",1.8274,1.8642,1.8274,1.8642,26589.0],["1992-12-18",1.8826,1.8826,1.858,1.858,6232.0],["1992-12-21",1.8396,1.8519,1.8396,1.8519,4570.0],["1992-12-22",1.8519,1.8887,1.8519,1.8764,16618.0],["1992-12-23",1.8826,1.901,1.8826,1.8948,7478.0],["1992-12-24",1.8948,1.8948,1.8826,1.8948,7063.0],["1992-12-28",1.8887,1.901,1.8764,1.901,11217.0],["1992-12-29",1.8948,1.9439,1.8948,1.9439,12879.0],["1992-12-30",1.9439,1.9868,1.9439,1.9868,9971.0],["1992-12-31",1.9745,2.0359,1.95,2.0359,61072.0],["1993-01-04",2.0052,2.0236,1.95,1.9991,56502.0],["1993-01-05",1.9868,2.0175,1.9623,1.9807,21604.0],["1993-01-06",1.9684,1.9868,1.9561,1.9623,17034.0],["1993-01-07",1.9561,1.9561,1.9561,1.9561,5816.0],["1993-01-08",1.9561,1.9684,1.9561,1.9684,1662.0],["1993-01-11",1.9561,1.9561,1.9561,1.9561,11217.0],["1993-01-12",1.9684,1.9684,1.9439,1.9439,4570.0],["1993-01-13",1.9377,1.9377,1.901,1.901,8309.0],["1993-01-14",1.9132,1.9132,1.8826,1.8948,21188.0],["1993-01-15",1.8826,1.8826,1.8826,1.8826,7063.0],["1993-01-18",1.8948,1.8948,1.8826,1.8826,3739.0],["1993-01-19",1.8948,1.8948,1.8274,1.8642,32821.0],["1993-01-20",1.8642,1.8642,1.8642,1.8642,0.0],["1993-01-21",1.8764,1.8887,1.8703,1.8826,2908.0],["1993-01-22",1.8948,1.9071,1.8948,1.9071,7063.0],["1993-01-25",1.9194,1.9316,1.9194,1.9316,4155.0],["1993-01-26",1.9071,1.9071,1.8826,1.8826,8309.0],["1993-01-27",1.8826,1.8826,1.8826,1.8826,0.0],["1993-01-28",1.8826,1.8826,1.8826,1.8826,0.0],["1993-01-29",1.901,1.9132,1.901,1.9071,5816.0],["1993-02-01",1.9194,1.9194,1.9194,1.9194,415.0],["1993-02-02",1.9316,1.9623,1.9316,1.9561,9140.0],["1993-02-03",1.9684,1.9991,1.9684,1.9991,23681.0],["1993-02-04",2.0175,2.0911,2.0175,2.0359,19111.0],["1993-02-05",2.0604,2.134,2.0604,2.134,234733.0],["1993-02-08",2.1708,2.1953,2.1585,2.1953,19111.0],["1993-02-09",2.2057,2.2243,2.2057,2.2243,17449.0],["1993-02-10",2.2243,2.2429,2.2243,2.2429,23681.0],["1993-02-11",2.2553,2.3668,2.2553,2.3172,27420.0],["1993-02-12",2.3296,2.3544,2.3296,2.3544,2077.0],["1993-02-16",2.342,2.3482,2.3234,2.3234,4155.0],["1993-02-17",2.3048,2.3048,2.2924,2.2924,5401.0],["1993-02-18",2.2863,2.2863,2.2863,2.2863,415.0],["1993-02-19",2.2924,2.3048,2.2863,2.2863,211052.0],["1993-02-22",2.2677,2.2986,2.2677,2.2986,13295.0],["1993-02-23",2.311,2.311,2.311,2.311,2077.0],["1993-02-24",2.3234,2.3296,2.3172,2.3296,209390.0],["1993-02-25",2.3296,2.3296,2.3296,2.3296,2077.0],["1993-02-26",2.2801,2.2863,2.2801,2.2863,51517.0],["1993-03-01",2.2863,2.2863,2.2863,2.2863,0.0],["1993-03-02",2.2739,2.2924,2.2739,2.2924,4985.0],["1993-03-03",2.2986,2.3172,2.2986,2.3172,26589.0],["1993-03-04",2.3048,2.3172,2.3048,2.3172,2493.0],["1993-03-05",2.3234,2.3234,2.3172,2.3172,12879.0],["1993-03-08",2.3482,2.4783,2.3482,2.4783,42377.0],["1993-03-09",2.4659,2.4907,2.4288,2.4907,20357.0],["1993-03-10",2.5031,2.5341,2.5031,2.5341,17865.0],["1993-03-11",2.5403,2.5403,2.5403,2.5403,2077.0],["1993-03-12",2.5341,2.5341,2.5279,2.5341,8725.0],["1993-03-15",2.5341,2.5713,2.5279,2.5713,15787.0],["1993-03-16",2.5713,2.5713,2.5713,2.5713,0.0],["1993-03-17",2.5775,2.5775,2.5775,2.5775,8309.0],["1993-03-18",2.5775,2.5898,2.5775,2.5775,2908.0],["1993-03-19",2.5775,2.5775,2.5527,2.5527,34898.0],["1993-03-22",2.5527,2.5527,2.5527,2.5527,415.0],["1993-03-23",2.5403,2.5403,2.4659,2.4659,14541.0],["1993-03-24",2.4659,2.4659,2.4411,2.4473,6647.0],["1993-03-25",2.4597,2.4597,2.4597,2.4597,415.0],["1993-03-26",2.4721,2.4907,2.4721,2.4814,1939.0],["1993-03-29",2.4814,2.5093,2.4814,2.5093,16341.0],["1993-03-30",2.5093,2.5651,2.5093,2.5465,9417.0],["1993-03-31",2.5465,2.5837,2.5279,2.5837,13849.0],["1993-04-01",2.6022,2.6022,2.6022,2.6022,26312.0],["1993-04-02",2.6208,2.6952,2.6208,2.6859,16618.0],["1993-04-05",2.7045,2.7231,2.6952,2.6952,3878.0],["1993-04-06",2.7138,2.7231,2.7138,2.7231,8032.0],["1993-04-07",2.7695,2.7881,2.7695,2.7881,12187.0],["1993-04-08",2.8067,2.8625,2.8067,2.8625,5816.0],["1993-04-12",2.8996,2.9275,2.8996,2.9275,18557.0],["1993-04-13",2.9461,2.9554,2.9461,2.9461,13849.0],["1993-04-14",2.9554,2.974,2.9368,2.9554,8863.0],["1993-04-15",2.974,2.974,2.9647,2.9647,2770.0],["1993-04-16",2.9461,2.9461,2.9461,2.9461,554.0],["1993-04-19",2.9554,2.974,2.9554,2.9554,19942.0],["1993-04-20",3.0483,3.0669,3.0483,3.0483,41269.0],["1993-04-21",3.0483,3.0855,3.0483,3.0483,6370.0],["1993-04-22",3.0576,3.0576,3.0205,3.0205,2216.0],["1993-04-23",3.0019,3.0112,2.816,2.8532,22158.0],["1993-04-26",2.8439,2.974,2.8439,2.9554,126022.0],["1993-04-27",2.974,2.974,2.9647,2.9647,39607.0],["1993-04-28",2.974,2.9926,2.974,2.9833,16341.0],["1993-04-29",3.0112,3.0205,3.0019,3.0205,13018.0],["1993-04-30",3.039,3.0576,3.039,3.0483,14402.0],["1993-05-03",3.039,3.039,2.9554,3.0112,21881.0],["1993-05-04",3.0298,3.039,3.0298,3.039,22712.0],["1993-05-05",3.039,3.039,2.974,2.9926,28251.0],["1993-05-06",3.0112,3.039,2.974,2.974,143471.0],["1993-05-07",2.9017,2.922,2.8815,2.8815,5241395.0],["1993-05-10",2.8713,2.8815,2.8409,2.8612,751699.0],["1993-05-11",2.8612,2.8612,2.851,2.8612,294143.0],["1993-05-12",2.8612,2.8612,2.851,2.8612,237364.0],["1993-05-13",2.851,2.851,2.8003,2.8003,809309.0],["1993-05-14",2.7901,2.8307,2.6785,2.8003,265338.0],["1993-05-17",2.8003,2.8409,2.8003,2.8003,80875.0],["1993-05-18",2.8003,2.8104,2.78,2.7901,76998.0],["1993-05-19",2.78,2.8003,2.78,2.78,157042.0],["1993-05-20",2.7901,2.7901,2.7597,2.7597,128791.0],["1993-05-21",2.7699,2.78,2.7394,2.7597,243180.0],["1993-05-24",2.7749,2.8158,2.7749,2.8158,60103.0],["1993-05-25",2.8158,2.867,2.8158,2.867,168675.0],["1993-05-26",2.8875,2.9284,2.8875,2.9284,434844.0],["1993-05-27",2.9284,2.9284,2.908,2.9182,204958.0],["1993-05-28",2.9284,2.9284,2.908,2.9182,143748.0],["1993-06-01",2.9182,2.9387,2.9182,2.9387,167567.0],["1993-06-02",2.9489,2.9694,2.8977,2.8977,85307.0],["1993-06-03",2.9182,2.9284,2.8977,2.9182,66196.0],["1993-06-04",2.9182,2.9182,2.8568,2.8977,40161.0],["1993-06-07",2.8875,2.908,2.867,2.8977,10802.0],["1993-06-08",2.8773,2.8977,2.8363,2.8773,87800.0],["1993-06-09",2.8568,2.8875,2.8568,2.867,91954.0],["1993-06-10",2.867,2.8977,2.867,2.867,38222.0],["1993-06-11",2.867,2.8773,2.867,2.8773,19111.0],["1993-06-14",2.8568,2.8875,2.8568,2.8875,55671.0],["1993-06-15",2.867,2.8773,2.8568,2.8773,53455.0],["1993-06-16",2.8977,2.8977,2.8773,2.8875,99709.0],["1993-06-17",2.8977,2.8977,2.8773,2.8773,49855.0],["1993-06-18",2.867,2.9182,2.867,2.9182,94170.0],["1993-06-21",2.9182,2.9182,2.8875,2.8977,42377.0],["1993-06-22",2.8977,2.9387,2.8977,2.9182,181693.0],["1993-06-23",2.9182,2.9489,2.8977,2.908,150672.0],["1993-06-24",2.8977,2.9284,2.8977,2.908,89462.0],["1993-06-25",2.9182,2.9182,2.8773,2.8773,18003.0],["1993-06-28",2.8568,2.867,2.8568,2.8568,42654.0],["1993-06-29",2.8568,2.8875,2.8568,2.8773,20773.0],["1993-06-30",2.8568,2.9387,2.8568,2.9387,86415.0],["1993-07-01",2.908,2.9182,2.8875,2.8977,46808.0],["1993-07-02",2.8773,2.8875,2.8773,2.8773,17172.0],["1993-07-06",2.867,2.908,2.867,2.8773,16895.0],["1993-07-07",2.8773,2.908,2.8773,2.8977,24927.0],["1993-07-08",2.8773,2.9182,2.8773,2.8977,32683.0],["1993-07-09",2.8977,2.8977,2.8773,2.8977,14126.0],["1993-07-12",2.8977,2.9387,2.8977,2.9182,72566.0],["1993-07-13",2.908,2.9182,2.8875,2.8875,23819.0],["1993-07-14",2.8875,2.9182,2.8875,2.9182,34067.0],["1993-07-15",2.9182,2.9182,2.9182,2.9182,6093.0],["1993-07-16",2.908,2.9182,2.908,2.9182,28805.0],["1993-07-19",2.9284,2.9387,2.908,2.9182,44315.0],["1993-07-20",2.9182,2.9387,2.908,2.9182,44038.0],["1993-07-21",2.9182,2.9387,2.908,2.9182,45146.0],["1993-07-22",2.908,2.9182,2.8875,2.908,74228.0],["1993-07-23",2.8977,2.9182,2.8875,2.9182,39607.0],["1993-07-26",2.8875,2.9182,2.8875,2.908,16064.0],["1993-07-27",2.8977,2.9284,2.8977,2.9284,16341.0],["1993-07-28",2.9182,2.9182,2.908,2.908,7478.0],["1993-07-29",2.908,2.9182,2.8977,2.908,21604.0],["1993-07-30",2.908,2.908,2.8977,2.908,9140.0],["1993-08-02",2.9182,2.9284,2.908,2.9284,12741.0],["1993-08-03",2.9442,2.9857,2.9442,2.9546,56779.0],["1993-08-04",2.9442,2.9649,2.9442,2.9546,102479.0],["1993-08-05",2.9546,2.9857,2.9546,2.9753,94724.0],["1993-08-06",2.9753,2.9857,2.9753,2.9753,18557.0],["1993-08-09",2.9857,2.996,2.9753,2.996,61211.0],["1993-08-10",2.9753,2.996,2.9753,2.9857,27974.0],["1993-08-11",2.9857,3.0168,2.9753,3.0168,34067.0],["1993-08-12",2.996,3.0168,2.996,2.996,25481.0],["1993-08-13",3.0375,3.0375,3.0064,3.0271,40992.0],["1993-08-16",3.0168,3.0375,3.0168,3.0375,56225.0],["1993-08-17",3.0271,3.0271,3.0064,3.0168,8586.0],["1993-08-18",3.0064,3.0168,2.9546,2.9649,112727.0],["1993-08-19",2.9546,2.9857,2.9546,2.9649,27974.0],["1993-08-20",2.9857,2.996,2.9546,2.9546,12187.0],["1993-08-23",2.9546,2.9546,2.9131,2.9442,15787.0],["1993-08-24",2.9338,2.9753,2.9338,2.9338,13295.0],["1993-08-25",2.9442,3.0582,2.9442,2.996,144302.0],["1993-08-26",2.9753,3.0479,2.9649,3.0479,50963.0],["1993-08-27",3.0271,3.0997,3.0271,3.0582,100263.0],["1993-08-30",3.0686,3.1101,3.0686,3.0686,61488.0],["1993-08-31",3.0479,3.0893,3.0375,3.079,28528.0],["1993-09-01",3.1204,3.1204,3.0375,3.0582,48747.0],["1993-09-02",3.0686,3.0686,3.0375,3.0375,75613.0],["1993-09-03",3.0479,3.0582,3.0271,3.0271,44038.0],["1993-09-07",3.0271,3.079,3.0064,3.079,57610.0],["1993-09-08",3.0686,3.1204,3.0686,3.1204,77552.0],["1993-09-09",3.1204,3.1204,3.0893,3.1101,43207.0],["1993-09-10",3.0893,3.193,3.0893,3.193,41823.0],["1993-09-13",3.1619,3.2552,3.1619,3.2345,63980.0],["1993-09-14",3.2137,3.2448,3.193,3.2448,77552.0],["1993-09-15",3.2345,3.2863,3.2345,3.2448,40992.0],["1993-09-16",3.2552,3.3071,3.2345,3.2863,31298.0],["1993-09-17",3.2863,3.2863,3.2448,3.2759,23266.0],["1993-09-20",3.2759,3.3174,3.2759,3.2967,42930.0],["1993-09-21",3.2967,3.4004,3.2967,3.4004,125468.0],["1993-09-22",3.4315,3.4315,3.4004,3.4211,253982.0],["1993-09-23",3.4107,3.4107,3.39,3.39,149564.0],["1993-09-24",3.4107,3.4211,3.3796,3.4211,91677.0],["1993-09-27",3.4107,3.4626,3.4107,3.4315,82260.0],["1993-09-28",3.4107,3.4211,3.3589,3.4211,58164.0],["1993-09-29",3.39,3.4833,3.3589,3.39,50409.0],["1993-09-30",3.4004,3.4004,3.3796,3.4004,61211.0],["1993-10-01",3.4004,3.4004,3.3589,3.3589,13295.0],["1993-10-04",3.3589,3.4004,3.3589,3.4004,18557.0],["1993-10-05",3.4004,3.4211,3.4004,3.4211,60934.0],["1993-10-06",3.4211,3.4211,3.3796,3.3796,16895.0],["1993-10-07",3.39,3.39,3.3693,3.3693,4985.0],["1993-10-08",3.3796,3.4107,3.3796,3.4004,67581.0],["1993-10-11",3.3796,3.39,3.3382,3.3382,12741.0],["1993-10-12",3.3381,3.3381,3.2759,3.2759,8863.0],["1993-10-13",3.2448,3.2448,3.1826,3.193,137378.0],["1993-10-14",3.193,3.193,3.1515,3.1619,53732.0],["1993-10-15",3.1412,3.1826,3.1101,3.1826,114389.0],["1993-10-18",3.1826,3.1826,3.1101,3.1412,257860.0],["1993-10-19",3.1619,3.193,3.1515,3.193,11910.0],["1993-10-20",3.193,3.2034,3.1515,3.1619,18834.0],["1993-10-21",3.1826,3.2034,3.1826,3.193,14956.0],["1993-10-22",3.193,3.2241,3.193,3.193,27974.0],["1993-10-25",3.2241,3.2345,3.2137,3.2137,6647.0],["1993-10-26",3.2137,3.2137,3.2034,3.2034,2216.0],["1993-10-27",3.193,3.193,3.193,3.193,277.0],["1993-10-28",3.1723,3.2345,3.1723,3.2345,7755.0],["1993-10-29",3.2345,3.2345,3.2034,3.2345,14956.0],["1993-11-01",3.2448,3.3174,3.2345,3.3174,16064.0],["1993-11-02",3.3124,3.4382,3.3124,3.4067,41269.0],["1993-11-03",3.3858,3.3962,3.2914,3.3124,14402.0],["1993-11-04",3.3019,3.3229,3.26,3.2705,113558.0],["1993-11-05",3.2914,3.3124,3.2705,3.2914,10525.0],["1993-11-08",3.3124,3.3334,3.2705,3.2705,5262.0],["1993-11-09",3.2705,3.3019,3.2495,3.3019,13018.0],["1993-11-10",3.2809,3.2809,3.239,3.239,7755.0],["1993-11-11",3.1656,3.1656,3.1447,3.1552,63426.0],["1993-11-12",3.1552,3.1552,3.0713,3.0713,41546.0],["1993-11-15",3.0818,3.0923,3.0713,3.0713,18557.0],["1993-11-16",3.0503,3.0608,3.0294,3.0503,14402.0],["1993-11-17",3.0608,3.0713,3.0294,3.0294,9971.0],["1993-11-18",3.0084,3.0084,2.9874,2.9874,68966.0],["1993-11-19",2.9874,3.0084,2.9874,2.9874,38776.0],["1993-11-22",2.9455,2.9455,2.8931,2.8931,33236.0],["1993-11-23",2.8931,2.9036,2.8931,2.9036,33513.0],["1993-11-24",2.9141,2.9874,2.9141,2.977,68135.0],["1993-11-26",2.977,3.0608,2.977,3.0608,9417.0],["1993-11-29",3.0503,3.2285,3.0503,3.2076,60103.0],["1993-11-30",3.1866,3.1971,3.1237,3.1237,50963.0],["1993-12-01",3.1447,3.1447,3.1132,3.1342,29082.0],["1993-12-02",3.1132,3.1132,3.0818,3.1027,83922.0],["1993-12-03",3.1027,3.1447,3.1027,3.1132,27974.0],["1993-12-06",3.1027,3.1447,3.0923,3.1342,31021.0],["1993-12-07",3.1447,3.1447,3.1027,3.1027,30190.0],["1993-12-08",3.1237,3.1237,3.0608,3.0608,175599.0],["1993-12-09",3.0608,3.0608,3.0398,3.0608,54563.0],["1993-12-10",3.0503,3.0608,3.0503,3.0608,27697.0],["1993-12-13",3.0294,3.0294,2.956,2.9874,177261.0],["1993-12-14",2.9665,2.9874,2.9665,2.977,42377.0],["1993-12-15",2.9874,2.9874,2.9141,2.9141,35175.0],["1993-12-16",2.9245,2.935,2.8931,2.935,22435.0],["1993-12-17",2.935,2.935,2.8931,2.8931,26035.0],["1993-12-20",2.9141,2.935,2.9141,2.935,15233.0],["1993-12-21",2.935,2.935,2.8931,2.9141,98879.0],["1993-12-22",2.8931,2.9245,2.8197,2.8512,186955.0],["1993-12-23",2.8721,2.8721,2.7463,2.7673,50686.0],["1993-12-27",2.7883,2.7883,2.7044,2.7673,53732.0],["1993-12-28",2.7883,2.8512,2.7778,2.8302,82537.0],["1993-12-29",2.8407,2.8407,2.8197,2.8407,37668.0],["1993-12-30",2.8197,2.8407,2.8197,2.8407,25481.0],["1993-12-31",2.8302,2.8931,2.8092,2.8092,132115.0],["1994-01-03",2.8092,2.8197,2.8092,2.8092,9971.0],["1994-01-04",2.8092,2.8302,2.8092,2.8092,37114.0],["1994-01-05",2.8197,2.8302,2.8092,2.8197,67858.0],["1994-01-06",2.8197,2.8617,2.8197,2.8407,34344.0],["1994-01-07",2.8512,2.8617,2.8407,2.8512,24927.0],["1994-01-10",2.8616,2.8616,2.8092,2.8092,21881.0],["1994-01-11",2.8197,2.8302,2.8092,2.8197,54286.0],["1994-01-12",2.8092,2.8512,2.8092,2.8512,49024.0],["1994-01-13",2.8407,2.8512,2.8197,2.8407,19111.0],["1994-01-14",2.8407,2.8407,2.8302,2.8302,66473.0],["1994-01-17",2.8512,2.8512,2.8302,2.8302,44592.0],["1994-01-18",2.8407,2.8407,2.8197,2.8407,73951.0],["1994-01-19",2.8512,2.8512,2.8197,2.8197,60380.0],["1994-01-20",2.8197,2.8407,2.8197,2.8302,5816.0],["1994-01-21",2.8407,2.8407,2.8302,2.8407,7478.0],["1994-01-24",2.8302,2.8512,2.8302,2.8302,99986.0],["1994-01-25",2.8302,2.8407,2.8302,2.8407,26866.0],["1994-01-26",2.8407,2.8407,2.8302,2.8407,6093.0],["1994-01-27",2.8407,2.935,2.8302,2.935,79491.0],["1994-01-28",2.977,2.977,2.935,2.935,11356.0],["1994-01-31",2.9455,2.956,2.935,2.935,13295.0],["1994-02-01",2.9036,2.9036,2.8616,2.8616,157873.0],["1994-02-02",2.8302,2.8302,2.7673,2.7883,193603.0],["1994-02-03",2.7883,2.7883,2.7254,2.7254,517658.0],["1994-02-04",2.7467,2.7467,2.6722,2.6934,322671.0],["1994-02-07",2.7041,2.7041,2.6828,2.6828,389421.0],["1994-02-08",2.6934,2.7254,2.6828,2.7254,152334.0],["1994-02-09",2.7467,2.7893,2.7254,2.7254,42100.0],["1994-02-10",2.7893,2.8531,2.7893,2.8212,85584.0],["1994-02-11",2.8425,2.8744,2.8425,2.8531,188063.0],["1994-02-14",2.8531,2.8851,2.8531,2.8638,18280.0],["1994-02-15",2.8318,2.8638,2.8318,2.8318,68135.0],["1994-02-16",2.8531,2.8851,2.8425,2.8851,115497.0],["1994-02-17",2.9064,2.9489,2.8957,2.9064,60934.0],["1994-02-18",2.9277,2.9277,2.8957,2.8957,66196.0],["1994-02-22",2.917,2.9915,2.917,2.9596,28805.0],["1994-02-23",3.0022,3.0235,2.9809,2.9809,37391.0],["1994-02-24",2.9915,3.0128,2.9702,3.0128,78383.0],["1994-02-25",2.9809,3.0554,2.9809,3.0554,18280.0],["1994-02-28",3.0341,3.0554,3.0128,3.0554,11633.0],["1994-03-01",3.0661,3.1086,3.0341,3.1086,17726.0],["1994-03-02",3.098,3.098,3.0341,3.0661,10248.0],["1994-03-03",3.0448,3.0448,3.0448,3.0448,46254.0],["1994-03-04",3.0341,3.0767,3.0341,3.0554,11079.0],["1994-03-07",3.0554,3.0554,3.0341,3.0448,36006.0],["1994-03-08",3.0448,3.0448,3.0235,3.0341,11910.0],["1994-03-09",3.0235,3.0341,3.0022,3.0022,16618.0],["1994-03-10",2.9809,3.0235,2.9809,3.0235,26866.0],["1994-03-11",3.0235,3.0235,3.0128,3.0128,33790.0],["1994-03-14",3.0128,3.0448,3.0128,3.0235,96663.0],["1994-03-15",3.0235,3.0341,3.0235,3.0341,71181.0],["1994-03-16",3.0341,3.0341,3.0235,3.0235,3324.0],["1994-03-17",3.0022,3.0554,2.9915,3.0554,51794.0],["1994-03-18",3.0554,3.0554,2.9915,3.0022,98879.0],["1994-03-21",3.0128,3.0448,3.0022,3.0448,80322.0],["1994-03-22",3.0235,3.0661,3.0128,3.0661,65365.0],["1994-03-23",3.0661,3.0661,3.0448,3.0554,121313.0],["1994-03-24",3.0341,3.0341,2.9915,3.0235,21881.0],["1994-03-25",3.0022,3.0235,3.0022,3.0235,7755.0],["1994-03-28",3.0235,3.0235,2.9809,2.9809,24650.0],["1994-03-29",2.9809,3.0128,2.9809,3.0128,60103.0],["1994-03-30",3.0128,3.0128,2.9702,2.9809,43207.0],["1994-03-31",2.9809,2.9809,2.9809,2.9809,20496.0],["1994-04-04",2.9596,2.9596,2.8531,2.8851,86692.0],["1994-04-05",2.8744,2.9383,2.8744,2.8851,22989.0],["1994-04-06",2.8957,2.9064,2.8744,2.8744,30467.0],["1994-04-07",2.8744,2.9064,2.8744,2.9064,45700.0],["1994-04-08",2.8957,2.8957,2.8425,2.8531,30744.0],["1994-04-11",2.8425,2.8531,2.8318,2.8318,17726.0],["1994-04-12",2.8105,2.8105,2.736,2.7573,46808.0],["1994-04-13",2.7786,2.7999,2.7786,2.7893,3878.0],["1994-04-14",2.768,2.7786,2.736,2.768,36560.0],["1994-04-15",2.7467,2.768,2.736,2.768,85307.0],["1994-04-18",2.7786,2.7786,2.7786,2.7786,1385.0],["1994-04-19",2.7467,2.768,2.7467,2.768,144856.0],["1994-04-20",2.7467,2.7467,2.7467,2.7467,16341.0],["1994-04-21",2.7573,2.7893,2.7573,2.7893,8032.0],["1994-04-22",2.7893,2.8105,2.7786,2.8105,31852.0],["1994-04-25",2.8318,2.8425,2.7999,2.8105,21881.0],["1994-04-26",2.8105,2.8212,2.7999,2.8212,37945.0],["1994-04-28",2.8212,2.8212,2.7999,2.8212,36283.0],["1994-04-29",2.8105,2.8105,2.7893,2.7999,26035.0],["1994-05-02",2.7999,2.8212,2.7999,2.8212,41823.0],["1994-05-03",2.8428,2.8969,2.832,2.8969,98602.0],["1994-05-04",2.886,2.9185,2.8752,2.8969,25204.0],["1994-05-05",2.9077,2.9185,2.9077,2.9185,31021.0],["1994-05-06",2.8969,2.9185,2.8969,2.8969,5816.0],["1994-05-09",2.8969,2.9185,2.886,2.9185,12464.0],["1994-05-10",2.9293,2.9509,2.9293,2.9509,40438.0],["1994-05-11",2.9401,2.9617,2.9401,2.9509,30190.0],["1994-05-12",2.9617,2.9833,2.9617,2.9833,97494.0],["1994-05-13",2.9725,2.9833,2.9617,2.9833,15787.0],["1994-05-16",2.9833,2.9833,2.9725,2.9725,11633.0],["1994-05-17",2.9833,3.005,2.9833,2.9833,44315.0],["1994-05-18",2.9941,3.005,2.9941,3.005,34344.0],["1994-05-19",3.0266,3.0266,3.005,3.005,135993.0],["1994-05-20",3.0266,3.0482,3.0158,3.0374,70074.0],["1994-05-23",3.0374,3.0374,3.0374,3.0374,18280.0],["1994-05-24",3.0374,3.0914,3.0374,3.0914,50963.0],["1994-05-25",3.0914,3.1238,3.0914,3.113,56225.0],["1994-05-26",3.1347,3.1563,3.113,3.113,99709.0],["1994-05-27",3.113,3.1239,3.113,3.1239,31575.0],["1994-05-31",3.1347,3.1455,3.1239,3.1239,32960.0],["1994-06-01",3.1239,3.1347,3.1239,3.1347,4432.0],["1994-06-02",3.1239,3.1671,3.1239,3.1563,49301.0],["1994-06-03",3.1563,3.1563,3.1563,3.1563,277.0],["1994-06-06",3.1779,3.1779,3.1455,3.1671,31852.0],["1994-06-07",3.1563,3.1887,3.1563,3.1779,8309.0],["1994-06-08",3.1779,3.1779,3.1563,3.1563,112727.0],["1994-06-09",3.1563,3.1779,3.1563,3.1779,50963.0],["1994-06-10",3.1779,3.1887,3.1671,3.1887,37668.0],["1994-06-13",3.1779,3.1779,3.1671,3.1779,10802.0],["1994-06-14",3.1779,3.1995,3.1671,3.1995,104972.0],["1994-06-15",3.2211,3.2211,3.1779,3.1995,18003.0],["1994-06-16",3.2103,3.2211,3.2103,3.2211,15233.0],["1994-06-17",3.2428,3.2644,3.2319,3.2428,5816.0],["1994-06-20",3.2428,3.2428,3.2211,3.2428,45146.0],["1994-06-21",3.2211,3.2211,3.1779,3.1779,22989.0],["1994-06-22",3.1779,3.1887,3.1779,3.1779,4709.0],["1994-06-23",3.1779,3.1887,3.1779,3.1779,45146.0],["1994-06-24",3.1779,3.1779,3.1563,3.1563,20773.0],["1994-06-27",3.1563,3.1563,3.0806,3.113,36560.0],["1994-06-28",3.113,3.113,3.0914,3.1022,4432.0],["1994-06-29",3.0806,3.0806,3.059,3.059,7478.0],["1994-06-30",3.059,3.1563,3.0482,3.1563,187786.0],["1994-07-01",3.1563,3.1887,3.1239,3.1563,21604.0],["1994-07-05",3.1563,3.1671,3.1563,3.1563,6370.0],["1994-07-06",3.1563,3.1563,3.1347,3.1347,4432.0],["1994-07-07",3.1347,3.1347,3.1239,3.1239,18834.0],["1994-07-08",3.1347,3.1347,3.1239,3.1239,16064.0],["1994-07-11",3.1239,3.1239,3.113,3.1239,44315.0],["1994-07-12",3.1239,3.1455,3.113,3.1455,24927.0],["1994-07-13",3.1455,3.1563,3.1347,3.1347,7478.0],["1994-07-14",3.1347,3.1347,3.113,3.1347,15233.0],["1994-07-15",3.1347,3.1563,3.113,3.1563,14679.0],["1994-07-18",3.1563,3.1563,3.1455,3.1455,9971.0],["1994-07-19",3.1563,3.1671,3.1563,3.1671,73397.0],["1994-07-20",3.1563,3.1563,3.1455,3.1455,54286.0],["1994-07-21",3.1563,3.1563,3.1347,3.1347,27697.0],["1994-07-22",3.1347,3.1347,3.1347,3.1347,4709.0],["1994-07-25",3.1563,3.1563,3.1455,3.1563,21604.0],["1994-07-26",3.1563,3.1779,3.1347,3.1779,6924.0],["1994-07-27",3.1563,3.1563,3.1563,3.1563,3601.0],["1994-07-28",3.1671,3.1779,3.1671,3.1779,3601.0],["1994-07-29",3.1779,3.2103,3.1779,3.1779,35729.0],["1994-08-01",3.1779,3.1995,3.1671,3.1671,6924.0],["1994-08-02",3.1671,3.178,3.1671,3.1671,22435.0],["1994-08-03",3.1671,3.2,3.1671,3.189,44592.0],["1994-08-04",3.189,3.2219,3.189,3.2219,127961.0],["1994-08-05",3.2219,3.2438,3.2219,3.2438,3601.0],["1994-08-08",3.2438,3.2548,3.2438,3.2438,39330.0],["1994-08-09",3.2548,3.3096,3.2548,3.2876,26866.0],["1994-08-10",3.2876,3.3095,3.2548,3.2767,35729.0],["1994-08-11",3.2767,3.2767,3.2438,3.2438,47916.0],["1994-08-12",3.2438,3.2548,3.2438,3.2438,17172.0],["1994-08-15",3.2438,3.2548,3.2109,3.2438,22712.0],["1994-08-16",3.2438,3.2438,3.178,3.178,34898.0],["1994-08-17",3.2,3.2,3.1342,3.1342,51240.0],["1994-08-18",3.1123,3.1123,3.1123,3.1123,704614.0],["1994-08-19",3.1123,3.1342,3.1013,3.1342,19111.0],["1994-08-22",3.1342,3.1342,3.0685,3.0685,152888.0],["1994-08-23",3.0685,3.0685,3.0575,3.0575,6647.0],["1994-08-24",3.0575,3.0575,3.0575,3.0575,2770.0],["1994-08-25",3.0685,3.0685,3.0246,3.0246,116051.0],["1994-08-26",3.0246,3.0575,3.0137,3.0575,388313.0],["1994-08-29",3.0685,3.0904,3.0685,3.0904,3324.0],["1994-08-30",3.0794,3.1013,3.0794,3.1013,3324.0],["1994-08-31",3.1123,3.1561,3.0904,3.1342,31575.0],["1994-09-01",3.1561,3.1561,3.1342,3.1561,3878.0],["1994-09-02",3.1561,3.1561,3.1233,3.1233,5539.0],["1994-09-06",3.1342,3.1342,3.1233,3.1233,2216.0],["1994-09-07",3.1233,3.1233,3.1013,3.1013,4432.0],["1994-09-08",3.1013,3.1013,3.0794,3.0904,3601.0],["1994-09-09",3.0904,3.0904,3.0685,3.0794,32683.0],["1994-09-12",3.0794,3.0794,3.0685,3.0685,10525.0],["1994-09-13",3.0685,3.0685,3.0356,3.0356,9417.0],["1994-09-14",3.0246,3.0465,3.0137,3.0356,43207.0],["1994-09-15",3.0356,3.0356,3.0356,3.0356,27697.0],["1994-09-16",3.0575,3.0685,3.0356,3.0465,8032.0],["1994-09-19",3.0575,3.0685,3.0575,3.0685,42100.0],["1994-09-20",3.0685,3.0685,3.0575,3.0685,24096.0],["1994-09-21",3.0685,3.0685,3.0356,3.0575,58718.0],["1994-09-22",3.0575,3.0685,3.0465,3.0465,6370.0],["1994-09-23",3.0356,3.0356,3.0137,3.0356,30190.0],["1994-09-26",3.0356,3.0575,3.0356,3.0575,12741.0],["1994-09-27",3.0575,3.0575,3.0246,3.0246,226285.0],["1994-09-28",3.0137,3.0137,2.9808,2.9808,24650.0],["1994-09-29",3.0027,3.0246,2.9917,2.9917,6093.0],["1994-09-30",2.9917,3.0027,2.9808,3.0027,26035.0],["1994-10-03",2.9917,2.9917,2.9589,2.9808,9140.0],["1994-10-04",2.9808,2.9808,2.9589,2.9589,2216.0],["1994-10-05",2.9698,2.9698,2.9589,2.9698,3601.0],["1994-10-06",2.9808,2.9808,2.9698,2.9698,3324.0],["1994-10-07",2.9698,2.9698,2.9698,2.9698,1662.0],["1994-10-10",2.9808,2.9808,2.9698,2.9808,45700.0],["1994-10-11",2.9808,2.9808,2.9698,2.9808,37945.0],["1994-10-12",2.9698,2.9808,2.9698,2.9698,6924.0],["1994-10-13",2.9808,2.9808,2.9808,2.9808,42100.0],["1994-10-14",2.9808,3.0027,2.9808,2.9917,67858.0],["1994-10-17",3.0137,3.0137,2.9917,2.9917,21604.0],["1994-10-18",2.9917,2.9917,2.9698,2.9698,65365.0],["1994-10-19",2.9479,2.9479,2.937,2.937,19111.0],["1994-10-20",2.937,2.937,2.937,2.937,26035.0],["1994-10-21",2.926,2.926,2.8822,2.8822,121867.0],["1994-10-24",2.8822,2.8822,2.8493,2.8493,9140.0],["1994-10-25",2.8493,2.8602,2.8274,2.8274,138762.0],["1994-10-26",2.8274,2.8274,2.7945,2.8054,39607.0],["1994-10-27",2.8054,2.8054,2.7726,2.7726,5262.0],["1994-10-28",2.7726,2.7835,2.7178,2.7178,29082.0],["1994-10-31",2.7397,2.7726,2.7397,2.7616,12187.0],["1994-11-01",2.7839,2.7839,2.7171,2.7393,181970.0],["1994-11-02",2.7393,2.7393,2.6948,2.7171,77829.0],["1994-11-03",2.7393,2.7616,2.7282,2.7282,96663.0],["1994-11-04",2.7505,2.7727,2.7505,2.7727,2493.0],["1994-11-07",2.795,2.795,2.7839,2.7839,974937.0],["1994-11-08",2.7727,2.7727,2.7505,2.7616,98879.0],["1994-11-09",2.7616,2.7839,2.7616,2.7839,4432.0],["1994-11-10",2.7839,2.795,2.7839,2.795,2770.0],["1994-11-11",2.8062,2.8062,2.795,2.8062,19388.0],["1994-11-14",2.8062,2.8062,2.795,2.795,9140.0],["1994-11-15",2.795,2.795,2.795,2.795,26312.0],["1994-11-16",2.795,2.795,2.795,2.795,4985.0],["1994-11-17",2.795,2.8284,2.7727,2.8173,93893.0],["1994-11-18",2.8173,2.8284,2.8173,2.8284,38222.0],["1994-11-21",2.8284,2.8284,2.8284,2.8284,18280.0],["1994-11-22",2.8284,2.8396,2.8173,2.8284,35452.0],["1994-11-23",2.8284,2.8396,2.8284,2.8284,2493.0],["1994-11-25",2.8284,2.8507,2.8284,2.8507,6370.0],["1994-11-28",2.8507,2.873,2.8507,2.873,6924.0],["1994-11-29",2.8507,2.8507,2.8284,2.8284,90569.0],["1994-11-30",2.8284,2.8284,2.795,2.8062,332642.0],["1994-12-01",2.8062,2.8173,2.8062,2.8173,2770.0],["1994-12-02",2.8173,2.8396,2.8062,2.8062,80045.0],["1994-12-05",2.8284,2.8284,2.8062,2.8284,378896.0],["1994-12-06",2.8284,2.8618,2.8284,2.8396,13572.0],["1994-12-07",2.8396,2.8396,2.8284,2.8284,30467.0],["1994-12-08",2.8284,2.8507,2.7839,2.8062,25758.0],["1994-12-09",2.7839,2.7839,2.7839,2.7839,3324.0],["1994-12-12",2.7727,2.7727,2.7505,2.7727,24096.0],["1994-12-13",2.795,2.8284,2.795,2.8062,37668.0],["1994-12-14",2.8173,3.0066,2.8173,3.0066,53455.0],["1994-12-15",3.0066,3.0511,3.0066,3.0177,39607.0],["1994-12-16",3.0289,3.1179,3.0289,3.0734,30467.0],["1994-12-19",3.0734,3.0845,3.0734,3.0734,25481.0],["1994-12-20",3.0734,3.0845,3.0734,3.0734,9694.0],["1994-12-21",3.0734,3.0957,3.0289,3.0957,51794.0],["1994-12-22",3.0845,3.1068,3.0845,3.1068,72012.0],["1994-12-23",3.1068,3.1068,3.1068,3.1068,22158.0],["1994-12-27",3.1179,3.1179,3.1179,3.1179,2770.0],["1994-12-28",3.1179,3.1179,3.1179,3.1179,18834.0],["1994-12-29",3.118,3.1736,3.118,3.1736,12741.0],["1994-12-30",3.1959,3.1959,3.1848,3.1959,73397.0],["1995-01-03",3.207,3.2293,3.207,3.2293,23819.0],["1995-01-04",3.2182,3.2182,3.207,3.2182,156765.0],["1995-01-05",3.1959,3.1959,3.1514,3.1736,84199.0],["1995-01-06",3.1514,3.1514,3.1179,3.1179,92508.0],["1995-01-09",3.1179,3.1179,3.1068,3.1068,26035.0],["1995-01-10",3.1068,3.1068,3.0734,3.0734,22712.0],["1995-01-11",3.0734,3.0734,3.0623,3.0623,30744.0],["1995-01-12",3.0734,3.0845,3.0734,3.0845,6370.0],["1995-01-13",3.0845,3.1402,3.0734,3.1179,13018.0],["1995-01-16",3.1179,3.1402,3.1179,3.1291,5262.0],["1995-01-17",3.1291,3.1514,3.1291,3.1514,831.0],["1995-01-18",3.1402,3.1514,3.1402,3.1402,5816.0],["1995-01-19",3.1402,3.1514,3.1402,3.1514,4432.0],["1995-01-20",3.1402,3.1959,3.1402,3.1959,10248.0],["1995-01-23",3.1848,3.1848,3.1625,3.1625,3878.0],["1995-01-24",3.1625,3.1736,3.1625,3.1736,2770.0],["1995-01-25",3.1736,3.1736,3.1625,3.1625,25204.0],["1995-01-26",3.1514,3.1736,3.1514,3.1736,19388.0],["1995-01-27",3.1625,3.1959,3.1625,3.1959,11079.0],["1995-01-30",3.1959,3.1959,3.1959,3.1959,48193.0],["1995-01-31",3.19,3.19,3.1335,3.1335,37114.0],["1995-02-01",3.1335,3.1561,3.1335,3.1448,264507.0],["1995-02-02",3.1561,3.1561,3.1448,3.1448,3324.0],["1995-02-03",3.1674,3.1674,3.1108,3.1221,88077.0],["1995-02-06",3.1108,3.224,3.1108,3.224,70905.0],["1995-02-07",3.2353,3.2579,3.2353,3.2466,44592.0],["1995-02-08",3.2466,3.2579,3.2126,3.2353,33236.0],["1995-02-09",3.2353,3.2353,3.224,3.2353,17449.0],["1995-02-10",3.2353,3.2353,3.2013,3.2013,74505.0],["1995-02-13",3.2353,3.2466,3.2126,3.2126,58718.0],["1995-02-14",3.2126,3.2126,3.1674,3.1674,53732.0],["1995-02-15",3.19,3.19,3.1674,3.1674,47362.0],["1995-02-16",3.1561,3.1561,3.1448,3.1448,25204.0],["1995-02-17",3.1674,3.1674,3.1335,3.1335,35175.0],["1995-02-21",3.1335,3.1561,3.1335,3.1448,93339.0],["1995-02-22",3.1448,3.1561,3.1448,3.1561,46531.0],["1995-02-23",3.1448,3.1561,3.1221,3.1561,8586.0],["1995-02-24",3.1448,3.1448,3.1221,3.1221,27143.0],["1995-02-27",3.1221,3.1221,3.0995,3.0995,831.0],["1995-02-28",3.0995,3.0995,3.0656,3.0995,43484.0],["1995-03-01",3.0995,3.1561,3.0995,3.1561,496886.0],["1995-03-02",3.1561,3.1787,3.1561,3.1787,13572.0],["1995-03-03",3.1787,3.1787,3.1561,3.1561,36283.0],["1995-03-06",3.1561,3.19,3.1561,3.19,35452.0],["1995-03-07",3.19,3.2126,3.19,3.2126,14126.0],["1995-03-08",3.224,3.224,3.2126,3.2126,1662.0],["1995-03-09",3.224,3.224,3.2013,3.2013,15233.0],["1995-03-10",3.2013,3.2126,3.2013,3.2126,13295.0],["1995-03-13",3.224,3.224,3.2126,3.2126,3324.0],["1995-03-14",3.2126,3.2126,3.2013,3.2013,22989.0],["1995-03-15",3.2013,3.2013,3.19,3.19,9694.0],["1995-03-16",3.19,3.2126,3.19,3.2126,7478.0],["1995-03-17",3.2013,3.2013,3.2013,3.2013,9140.0],["1995-03-20",3.2013,3.2353,3.2013,3.224,30190.0],["1995-03-21",3.224,3.224,3.2013,3.2013,13572.0],["1995-03-22",3.2013,3.2126,3.2013,3.2126,1108.0],["1995-03-23",3.2126,3.224,3.2126,3.224,101371.0],["1995-03-24",3.224,3.2353,3.224,3.224,10802.0],["1995-03-27",3.2353,3.2579,3.2353,3.2579,53455.0],["1995-03-28",3.2353,3.2579,3.2353,3.2579,44038.0],["1995-03-29",3.2466,3.2466,3.2466,3.2466,1662.0],["1995-03-30",3.2466,3.2579,3.2466,3.2579,1939.0],["1995-03-31",3.2353,3.2466,3.224,3.2466,10802.0],["1995-04-03",3.2466,3.2579,3.2466,3.2579,20219.0],["1995-04-04",3.2466,3.2466,3.2353,3.2353,33513.0],["1995-04-05",3.224,3.2466,3.224,3.224,3601.0],["1995-04-06",3.2126,3.2126,3.19,3.19,167567.0],["1995-04-07",3.19,3.2013,3.19,3.2013,1108.0],["1995-04-10",3.19,3.19,3.1787,3.1787,3878.0],["1995-04-11",3.1787,3.19,3.1448,3.1561,19665.0],["1995-04-12",3.1561,3.1561,3.1448,3.1448,13572.0],["1995-04-13",3.1448,3.1448,3.1448,3.1448,13295.0],["1995-04-17",3.1448,3.1561,3.1448,3.1561,4709.0],["1995-04-18",3.1561,3.1561,3.1335,3.1448,6647.0],["1995-04-19",3.1335,3.1448,3.1335,3.1335,9417.0],["1995-04-20",3.1221,3.1221,3.1221,3.1221,554.0],["1995-04-21",3.1448,3.1561,3.1448,3.1561,3878.0],["1995-04-24",3.1561,3.1561,3.1448,3.1448,6647.0],["1995-04-25",3.1448,3.1448,3.0995,3.0995,9694.0],["1995-04-26",3.0995,3.0995,3.0316,3.0769,79768.0],["1995-04-27",3.0543,3.0543,3.0316,3.043,3038370.0],["1995-04-28",3.0316,3.0543,3.0316,3.0543,374188.0],["1995-05-01",3.0543,3.0543,3.0316,3.043,218253.0],["1995-05-02",3.0255,3.037,3.0025,3.037,534277.0],["1995-05-03",3.037,3.0485,3.0255,3.0255,333473.0],["1995-05-04",3.037,3.037,3.0025,3.0025,269493.0],["1995-05-05",3.0025,3.06,3.0025,3.0485,153442.0],["1995-05-08",3.06,3.0715,3.037,3.06,131284.0],["1995-05-09",3.0715,3.1175,3.0715,3.106,585516.0],["1995-05-10",3.129,3.198,3.129,3.1865,871073.0],["1995-05-11",3.175,3.175,3.1405,3.152,104972.0],["1995-05-12",3.1405,3.152,3.129,3.152,81983.0],["1995-05-15",3.1405,3.152,3.1405,3.1405,59272.0],["1995-05-16",3.152,3.152,3.129,3.152,217422.0],["1995-05-17",3.1405,3.1405,3.1405,3.1405,114112.0],["1995-05-18",3.1405,3.152,3.1405,3.152,72289.0],["1995-05-19",3.152,3.1635,3.1405,3.1635,199696.0],["1995-05-22",3.1635,3.175,3.152,3.175,67858.0],["1995-05-23",3.1635,3.1635,3.1405,3.1405,47916.0],["1995-05-24",3.152,3.1635,3.129,3.129,73397.0],["1995-05-25",3.129,3.1405,3.129,3.1405,236810.0],["1995-05-26",3.1405,3.1405,3.106,3.106,101371.0],["1995-05-30",3.106,3.106,3.083,3.0945,61764.0],["1995-05-31",3.0945,3.129,3.0945,3.129,149287.0],["1995-06-01",3.129,3.129,3.1175,3.129,54286.0],["1995-06-02",3.1405,3.1635,3.129,3.152,136824.0],["1995-06-05",3.152,3.198,3.152,3.198,89462.0],["1995-06-06",3.198,3.2555,3.198,3.2555,230994.0],["1995-06-07",3.2555,3.2555,3.244,3.2555,44315.0],["1995-06-08",3.2555,3.2555,3.2325,3.2325,58718.0],["1995-06-09",3.2325,3.2325,3.221,3.221,31575.0],["1995-06-12",3.221,3.2325,3.221,3.221,33513.0],["1995-06-13",3.221,3.221,3.221,3.221,41546.0],["1995-06-14",3.2095,3.2325,3.2095,3.221,79768.0],["1995-06-15",3.221,3.2325,3.221,3.2325,32960.0],["1995-06-16",3.2325,3.2325,3.2325,3.2325,23819.0],["1995-06-19",3.2325,3.2325,3.221,3.221,44315.0],["1995-06-20",3.221,3.2325,3.221,3.2325,3324.0],["1995-06-21",3.2325,3.244,3.2325,3.244,16064.0],["1995-06-22",3.244,3.244,3.221,3.2383,21604.0],["1995-06-23",3.2325,3.2325,3.2095,3.221,38776.0],["1995-06-26",3.221,3.2325,3.221,3.221,25758.0],["1995-06-27",3.221,3.221,3.1635,3.1865,150949.0],["1995-06-28",3.1865,3.2095,3.1865,3.198,23266.0],["1995-06-29",3.198,3.198,3.1865,3.198,28528.0],["1995-06-30",3.2095,3.2095,3.198,3.2095,39330.0],["1995-07-03",3.2095,3.2095,3.2095,3.2095,8032.0],["1995-07-05",3.221,3.221,3.198,3.221,32129.0],["1995-07-06",3.221,3.244,3.221,3.2325,14956.0],["1995-07-07",3.244,3.2555,3.2325,3.2325,244011.0],["1995-07-10",3.2555,3.3016,3.244,3.3016,27697.0],["1995-07-11",3.3016,3.3016,3.2786,3.2786,190833.0],["1995-07-12",3.2786,3.3016,3.2786,3.2901,35175.0],["1995-07-13",3.2901,3.3016,3.2786,3.2786,22435.0],["1995-07-14",3.2786,3.3016,3.2786,3.3016,6647.0],["1995-07-17",3.2901,3.3016,3.2901,3.3016,15233.0],["1995-07-18",3.2901,3.3016,3.2901,3.3016,13572.0],["1995-07-19",3.3016,3.3016,3.2786,3.2786,59826.0],["1995-07-20",3.2786,3.2901,3.2671,3.2786,65088.0],["1995-07-21",3.2786,3.2786,3.244,3.244,232932.0],["1995-07-24",3.2555,3.2901,3.2555,3.2901,81152.0],["1995-07-25",3.2786,3.3131,3.2786,3.3131,63426.0],["1995-07-26",3.3131,3.3131,3.3016,3.3016,8863.0],["1995-07-27",3.2786,3.2901,3.2786,3.2901,14126.0],["1995-07-28",3.2901,3.3246,3.2901,3.3246,48747.0],["1995-07-31",3.3361,3.3936,3.3361,3.3936,27143.0],["1995-08-01",3.3821,3.4051,3.3821,3.4051,16618.0],["1995-08-02",3.4051,3.4396,3.4051,3.4281,21327.0],["1995-08-03",3.4454,3.4571,3.4103,3.4103,21604.0],["1995-08-04",3.3987,3.3987,3.3636,3.3636,26035.0],["1995-08-07",3.3636,3.3753,3.3636,3.3753,10248.0],["1995-08-08",3.3753,3.3753,3.3403,3.3461,37945.0],["1995-08-09",3.352,3.352,3.3169,3.3286,58164.0],["1995-08-10",3.3286,3.3403,3.3286,3.3403,40715.0],["1995-08-11",3.3403,3.3403,3.3169,3.3169,32960.0],["1995-08-14",3.3052,3.3403,3.3052,3.3403,60657.0],["1995-08-15",3.3403,3.3636,3.3286,3.3636,16618.0],["1995-08-16",3.3636,3.387,3.3636,3.387,38499.0],["1995-08-17",3.387,3.387,3.352,3.3636,84476.0],["1995-08-18",3.3636,3.387,3.3636,3.3636,16895.0],["1995-08-21",3.3636,3.3753,3.3636,3.3753,11910.0],["1995-08-22",3.3753,3.3987,3.3753,3.3987,24927.0],["1995-08-23",3.3987,3.422,3.3987,3.4103,27420.0],["1995-08-24",3.4103,3.4337,3.4103,3.4337,65365.0],["1995-08-25",3.4337,3.4337,3.422,3.4337,9417.0],["1995-08-28",3.4454,3.4454,3.422,3.422,44315.0],["1995-08-29",3.4337,3.4454,3.4337,3.4337,7755.0],["1995-08-30",3.4454,3.4804,3.4454,3.4804,58995.0],["1995-08-31",3.4804,3.4804,3.4571,3.4687,49024.0],["1995-09-01",3.4687,3.4921,3.4571,3.4921,19665.0],["1995-09-05",3.4921,3.4921,3.4687,3.4687,23266.0],["1995-09-06",3.4804,3.5038,3.4804,3.5038,9140.0],["1995-09-07",3.5038,3.5271,3.5038,3.5155,12187.0],["1995-09-08",3.5271,3.5505,3.5271,3.5388,12741.0],["1995-09-11",3.5388,3.5622,3.5388,3.5622,62041.0],["1995-09-12",3.5622,3.6089,3.5505,3.6089,23543.0],["1995-09-13",3.6089,3.6439,3.6089,3.6323,27420.0],["1995-09-14",3.6439,3.6439,3.6089,3.6206,58995.0],["1995-09-15",3.6323,3.6323,3.6089,3.6323,5816.0],["1995-09-18",3.6089,3.6089,3.5972,3.5972,23543.0],["1995-09-19",3.5972,3.5972,3.5972,3.5972,4432.0],["1995-09-20",3.5972,3.5972,3.5505,3.5505,73120.0],["1995-09-21",3.5505,3.5505,3.5388,3.5388,39330.0],["1995-09-22",3.5388,3.5505,3.5388,3.5388,9417.0],["1995-09-25",3.5388,3.5622,3.5271,3.5622,76167.0],["1995-09-26",3.5622,3.5622,3.5155,3.5155,32960.0],["1995-09-27",3.5155,3.5155,3.5155,3.5155,13018.0],["1995-09-28",3.5155,3.5155,3.5155,3.5155,49855.0],["1995-09-29",3.5155,3.5155,3.5038,3.5038,145964.0],["1995-10-02",3.5038,3.5038,3.4804,3.5038,10248.0],["1995-10-03",3.5038,3.5038,3.4804,3.5038,19388.0],["1995-10-04",3.5038,3.5038,3.4804,3.4921,16895.0],["1995-10-05",3.4921,3.4921,3.4804,3.4804,7201.0],["1995-10-06",3.4921,3.4921,3.4804,3.4804,19111.0],["1995-10-09",3.4921,3.4921,3.4571,3.4571,23543.0],["1995-10-10",3.4571,3.4571,3.4454,3.4454,17726.0],["1995-10-11",3.4571,3.4687,3.4571,3.4687,26035.0],["1995-10-12",3.4571,3.5038,3.4571,3.5038,27697.0],["1995-10-13",3.5038,3.5038,3.4804,3.4804,29636.0],["1995-10-16",3.4921,3.4921,3.4804,3.4804,4709.0],["1995-10-17",3.4921,3.4921,3.4571,3.4687,57887.0],["1995-10-18",3.4804,3.4804,3.4687,3.4804,8032.0],["1995-10-19",3.4804,3.4804,3.4687,3.4687,11633.0],["1995-10-20",3.4687,3.4687,3.4571,3.4687,39607.0],["1995-10-23",3.4454,3.4687,3.4454,3.4571,68966.0],["1995-10-24",3.4687,3.4687,3.4454,3.4454,301067.0],["1995-10-25",3.4454,3.4454,3.4103,3.4103,31852.0],["1995-10-26",3.4104,3.4104,3.3286,3.3286,35452.0],["1995-10-27",3.3169,3.3636,3.3169,3.3636,21050.0],["1995-10-30",3.352,3.3636,3.352,3.3636,31852.0],["1995-10-31",3.3636,3.3636,3.352,3.352,4432.0],["1995-11-01",3.352,3.352,3.3286,3.3403,13849.0],["1995-11-02",3.3191,3.3191,3.2485,3.2485,41546.0],["1995-11-03",3.2485,3.272,3.2367,3.272,10248.0],["1995-11-06",3.2602,3.272,3.2602,3.272,15787.0],["1995-11-07",3.2602,3.2602,3.2367,3.2485,56225.0],["1995-11-08",3.2367,3.272,3.2367,3.2602,6647.0],["1995-11-09",3.272,3.2955,3.272,3.272,51240.0],["1995-11-10",3.2956,3.3426,3.2956,3.3191,51794.0],["1995-11-13",3.3073,3.3073,3.3073,3.3073,16341.0],["1995-11-14",3.3191,3.3309,3.3191,3.3191,11910.0],["1995-11-15",3.3309,3.3309,3.3191,3.3191,44315.0],["1995-11-16",3.3191,3.3779,3.3191,3.3662,15510.0],["1995-11-17",3.3662,3.3662,3.3544,3.3544,7478.0],["1995-11-20",3.3662,3.3662,3.3191,3.3191,16064.0],["1995-11-21",3.3191,3.3309,3.2956,3.3191,16064.0],["1995-11-22",3.3191,3.3309,3.3073,3.3309,6924.0],["1995-11-24",3.3426,3.3426,3.3309,3.3426,6647.0],["1995-11-27",3.3426,3.3426,3.3309,3.3309,5262.0],["1995-11-28",3.3309,3.3544,3.3309,3.3544,18003.0],["1995-11-29",3.3309,3.3544,3.3191,3.3426,20496.0],["1995-11-30",3.3426,3.3426,3.3191,3.3426,34898.0],["1995-12-01",3.3191,3.3779,3.3191,3.3779,13849.0],["1995-12-04",3.3779,3.4132,3.3426,3.4132,77275.0],["1995-12-05",3.4132,3.425,3.4015,3.425,19388.0],["1995-12-06",3.425,3.4721,3.425,3.4721,25204.0],["1995-12-07",3.4956,3.4956,3.4839,3.4839,7755.0],["1995-12-08",3.4898,3.4898,3.4486,3.4603,61211.0],["1995-12-11",3.4721,3.4721,3.4603,3.4721,85861.0],["1995-12-12",3.4721,3.4721,3.4486,3.4486,25204.0],["1995-12-13",3.4368,3.4486,3.4368,3.4486,32960.0],["1995-12-14",3.4603,3.5427,3.4603,3.5192,36837.0],["1995-12-15",3.5192,3.5192,3.4956,3.4956,37114.0],["1995-12-18",3.4956,3.4956,3.4721,3.4721,6370.0],["1995-12-19",3.4721,3.4721,3.4368,3.4486,74782.0],["1995-12-20",3.4486,3.4603,3.4368,3.4486,45700.0],["1995-12-21",3.4486,3.4486,3.4486,3.4486,1662.0],["1995-12-22",3.4603,3.4956,3.4603,3.4956,53178.0],["1995-12-26",3.4956,3.5074,3.4898,3.4956,21327.0],["1995-12-27",3.5074,3.5663,3.5074,3.5663,48470.0],["1995-12-28",3.5663,3.5663,3.5309,3.5309,38222.0],["1995-12-29",3.5309,3.5545,3.5192,3.5309,25204.0],["1996-01-02",3.5074,3.5309,3.5074,3.5309,9694.0],["1996-01-03",3.5074,3.5545,3.5074,3.5545,5816.0],["1996-01-04",3.5427,3.5663,3.5309,3.5427,97494.0],["1996-01-05",3.5309,3.5368,3.5309,3.5309,34067.0],["1996-01-08",3.5427,3.5427,3.5427,3.5427,2770.0],["1996-01-09",3.5192,3.5309,3.4956,3.5309,105803.0],["1996-01-10",3.5309,3.5309,3.4839,3.5192,9971.0],["1996-01-11",3.4839,3.4839,3.4603,3.4603,109126.0],["1996-01-12",3.4721,3.4721,3.4368,3.4368,149010.0],["1996-01-15",3.4368,3.4486,3.4368,3.4368,23819.0],["1996-01-16",3.4132,3.425,3.4132,3.425,36006.0],["1996-01-17",3.4132,3.425,3.4132,3.4132,15510.0],["1996-01-18",3.4015,3.4015,3.3544,3.3779,52071.0],["1996-01-19",3.3544,3.4132,3.3544,3.4132,48193.0],["1996-01-22",3.425,3.425,3.4132,3.425,7755.0],["1996-01-23",3.425,3.425,3.3897,3.3897,16618.0],["1996-01-24",3.3897,3.4132,3.3897,3.4132,7478.0],["1996-01-25",3.4132,3.425,3.4132,3.425,29359.0],["1996-01-26",3.4368,3.4603,3.425,3.4603,11910.0],["1996-01-29",3.4486,3.4486,3.425,3.4486,39330.0],["1996-01-30",3.4721,3.4956,3.4721,3.4956,58441.0],["1996-01-31",3.4839,3.4956,3.4721,3.4721,23543.0],["1996-02-01",3.4826,3.5185,3.4826,3.5185,49301.0],["1996-02-02",3.5185,3.5425,3.5185,3.5425,55394.0],["1996-02-05",3.5425,3.5664,3.5425,3.5664,17449.0],["1996-02-06",3.5664,3.5664,3.5305,3.5544,29359.0],["1996-02-07",3.5425,3.5544,3.5185,3.5544,49301.0],["1996-02-08",3.5425,3.5784,3.5425,3.5664,31021.0],["1996-02-09",3.5664,3.6023,3.5664,3.6023,25481.0],["1996-02-12",3.6023,3.6143,3.6023,3.6143,14402.0],["1996-02-13",3.6143,3.6382,3.5903,3.5903,32406.0],["1996-02-14",3.5903,3.6023,3.5784,3.6023,17449.0],["1996-02-15",3.5903,3.6023,3.5903,3.6023,3324.0],["1996-02-16",3.6023,3.6262,3.6023,3.6262,49578.0],["1996-02-20",3.6023,3.6023,3.5784,3.5903,13572.0],["1996-02-21",3.6023,3.6023,3.5903,3.5903,4155.0],["1996-02-22",3.5903,3.5903,3.5664,3.5784,15233.0],["1996-02-23",3.5784,3.6023,3.5784,3.5903,5262.0],["1996-02-26",3.5784,3.5903,3.5784,3.5903,5816.0],["1996-02-27",3.5903,3.6023,3.5784,3.6023,34067.0],["1996-02-28",3.5903,3.6023,3.5903,3.5903,24650.0],["1996-02-29",3.6143,3.6262,3.6023,3.6023,32129.0],["1996-03-01",3.6143,3.6143,3.6023,3.6023,6647.0],["1996-03-04",3.6023,3.6143,3.6023,3.6023,5262.0],["1996-03-05",3.5903,3.6143,3.5903,3.6143,28805.0],["1996-03-06",3.6143,3.6262,3.5784,3.6262,11356.0],["1996-03-07",3.6143,3.6262,3.6023,3.6143,8586.0],["1996-03-08",3.6023,3.6143,3.5784,3.5784,3601.0],["1996-03-11",3.5903,3.5903,3.5664,3.5903,39884.0],["1996-03-12",3.6023,3.6023,3.5784,3.5784,1939.0],["1996-03-13",3.6023,3.6023,3.5664,3.6023,22435.0],["1996-03-14",3.6023,3.6023,3.5903,3.5903,11633.0],["1996-03-15",3.5903,3.6023,3.5903,3.5903,9971.0],["1996-03-18",3.5903,3.6023,3.5903,3.6023,77552.0],["1996-03-19",3.6143,3.6143,3.6143,3.6143,4432.0],["1996-03-20",3.6262,3.6262,3.6262,3.6262,1662.0],["1996-03-21",3.6262,3.6382,3.6262,3.6382,73397.0],["1996-03-22",3.6382,3.6382,3.6262,3.6262,31575.0],["1996-03-25",3.6382,3.6502,3.6382,3.6502,6370.0],["1996-03-26",3.6621,3.6741,3.6621,3.6741,70351.0],["1996-03-27",3.6621,3.6621,3.6382,3.6382,27974.0],["1996-03-28",3.6382,3.6621,3.6382,3.6502,19111.0],["1996-03-29",3.6382,3.6382,3.6382,3.6382,3324.0],["1996-04-01",3.6502,3.6502,3.6382,3.6382,5539.0],["1996-04-02",3.6382,3.6382,3.6262,3.6262,38222.0],["1996-04-03",3.6382,3.6382,3.6143,3.6143,27143.0],["1996-04-04",3.6262,3.6382,3.6143,3.6143,31852.0],["1996-04-08",3.6382,3.6382,3.6023,3.6143,35175.0],["1996-04-09",3.6382,3.6382,3.6023,3.6143,26312.0],["1996-04-10",3.6143,3.6143,3.6023,3.6023,16895.0],["1996-04-11",3.6023,3.6262,3.6023,3.6262,3878.0],["1996-04-12",3.6023,3.6621,3.6023,3.6621,65088.0],["1996-04-15",3.6621,3.6621,3.6143,3.6143,39330.0],["1996-04-16",3.5903,3.5903,3.5784,3.5903,8309.0],["1996-04-17",3.5903,3.6143,3.5903,3.6023,11356.0],["1996-04-18",3.6262,3.6262,3.6262,3.6262,21604.0],["1996-04-19",3.6382,3.6382,3.6262,3.6262,16895.0],["1996-04-22",3.6262,3.6382,3.6262,3.6382,12741.0],["1996-04-23",3.6382,3.6382,3.6382,3.6382,2493.0],["1996-04-24",3.6143,3.6262,3.6023,3.6262,50409.0],["1996-04-25",3.6262,3.6262,3.6143,3.6262,6924.0],["1996-04-26",3.6382,3.6382,3.6143,3.6382,9971.0],["1996-04-29",3.6382,3.6382,3.6262,3.6382,2770.0],["1996-04-30",3.6262,3.6382,3.6143,3.6143,36006.0],["1996-05-01",3.6262,3.6382,3.6262,3.6382,32129.0],["1996-05-02",3.6367,3.6611,3.6367,3.6489,12741.0],["1996-05-03",3.6367,3.6489,3.6367,3.6489,2493.0],["1996-05-06",3.6367,3.6489,3.6367,3.6489,8586.0],["1996-05-07",3.6489,3.6489,3.6367,3.6367,7755.0],["1996-05-08",3.6367,3.6367,3.6124,3.6246,55394.0],["1996-05-09",3.6246,3.6367,3.6124,3.6367,7755.0],["1996-05-10",3.6367,3.6611,3.6246,3.6611,151780.0],["1996-05-13",3.6732,3.7341,3.6611,3.7341,50409.0],["1996-05-14",3.7097,3.7341,3.6976,3.7219,18557.0],["1996-05-15",3.7219,3.7705,3.7219,3.7705,7201.0],["1996-05-16",3.7462,3.7584,3.7341,3.7462,8309.0],["1996-05-17",3.7462,3.7462,3.7219,3.7219,50132.0],["1996-05-20",3.7341,3.7341,3.6976,3.6976,26035.0],["1996-05-21",3.7097,3.7219,3.7097,3.7219,14402.0],["1996-05-22",3.6976,3.7219,3.6976,3.6976,10802.0],["1996-05-23",3.6976,3.7097,3.6854,3.6854,4155.0],["1996-05-24",3.6976,3.6976,3.6854,3.6854,1385.0],["1996-05-28",3.6854,3.7097,3.6854,3.7097,9694.0],["1996-05-29",3.7097,3.7219,3.6854,3.7219,18834.0],["1996-05-30",3.7097,3.7341,3.7097,3.7219,2770.0],["1996-05-31",3.7341,3.7462,3.7219,3.7462,10525.0],["1996-06-03",3.7341,3.7949,3.7219,3.7949,13018.0],["1996-06-04",3.7949,3.807,3.7827,3.7949,31575.0],["1996-06-05",3.7949,3.807,3.7949,3.807,39607.0],["1996-06-06",3.807,3.807,3.7827,3.807,28251.0],["1996-06-07",3.7949,3.7949,3.7827,3.7949,73120.0],["1996-06-10",3.7705,3.7949,3.7705,3.7949,20496.0],["1996-06-11",3.7949,3.807,3.7949,3.7949,18280.0],["1996-06-12",3.807,3.8192,3.7827,3.7827,36837.0],["1996-06-13",3.7584,3.807,3.7584,3.807,4985.0],["1996-06-14",3.8314,3.8922,3.8314,3.8922,60934.0],["1996-06-17",3.8678,3.9652,3.8678,3.9652,41546.0],["1996-06-18",3.9895,4.0138,3.9895,3.9895,110234.0],["1996-06-19",3.9652,4.0016,3.9652,4.0016,83091.0],["1996-06-20",4.0016,4.0381,3.9895,4.0138,107465.0],["1996-06-21",3.9895,4.0138,3.953,3.953,123529.0],["1996-06-24",3.9408,3.953,3.9165,3.9165,50409.0],["1996-06-25",3.9165,3.9408,3.9043,3.9408,14126.0],["1996-06-26",3.9408,3.953,3.9408,3.953,59549.0],["1996-06-27",3.9652,3.9773,3.953,3.9652,48470.0],["1996-06-28",3.9287,3.9773,3.9287,3.9773,188340.0],["1996-07-01",3.9773,3.9895,3.9773,3.9773,56779.0],["1996-07-02",3.953,4.0016,3.953,4.0016,66750.0],["1996-07-03",4.0016,4.0138,3.9773,4.0138,96940.0],["1996-07-05",4.0138,4.0138,3.9895,3.9895,1385.0],["1996-07-08",3.9895,3.9895,3.9652,3.9895,13572.0],["1996-07-09",4.0016,4.0016,3.953,3.9652,46254.0],["1996-07-10",3.9652,3.9895,3.9652,3.9652,40161.0],["1996-07-11",3.9773,3.9895,3.9652,3.9895,19388.0],["1996-07-12",3.9895,4.0016,3.9895,4.0016,6370.0],["1996-07-15",4.0016,4.0016,3.953,3.9895,45977.0],["1996-07-16",3.9895,4.0746,3.9895,4.026,72843.0],["1996-07-17",4.0016,4.026,4.0016,4.0138,38499.0],["1996-07-18",3.9895,4.026,3.9895,3.9895,161197.0],["1996-07-19",3.9895,4.0138,3.9895,4.0138,21327.0],["1996-07-22",4.026,4.0381,4.0138,4.0381,16895.0],["1996-07-23",4.0503,4.0503,4.026,4.0381,12741.0],["1996-07-24",4.0138,4.026,4.0016,4.026,9694.0],["1996-07-25",4.026,4.0746,4.0016,4.0746,21604.0],["1996-07-26",4.0746,4.0746,4.0503,4.0625,5816.0],["1996-07-29",4.0625,4.0746,4.0503,4.0503,72843.0],["1996-07-30",4.0625,4.0746,4.0381,4.0625,42930.0],["1996-07-31",4.0625,4.0989,4.0625,4.0989,486638.0],["1996-08-01",4.1098,4.1098,4.0851,4.0975,49024.0],["1996-08-02",4.1098,4.1098,4.0975,4.0975,52347.0],["1996-08-05",4.0975,4.0975,4.0851,4.0851,76444.0],["1996-08-06",4.0975,4.0975,4.0358,4.0481,38499.0],["1996-08-07",4.0481,4.0481,4.0234,4.0358,13018.0],["1996-08-08",4.0358,4.0358,4.0234,4.0358,56225.0],["1996-08-09",4.0358,4.0358,4.0234,4.0358,61488.0],["1996-08-12",4.0481,4.0481,4.0358,4.0358,13849.0],["1996-08-13",4.0358,4.0604,4.0358,4.0604,119928.0],["1996-08-14",4.0604,4.0851,4.0604,4.0851,338735.0],["1996-08-15",4.0851,4.0851,4.0604,4.0728,49578.0],["1996-08-16",4.0728,4.0975,4.0728,4.0975,170614.0],["1996-08-19",4.0975,4.1098,4.0975,4.1098,46531.0],["1996-08-20",4.1098,4.1098,4.0851,4.0851,31021.0],["1996-08-21",4.0975,4.0975,4.0604,4.0728,29913.0],["1996-08-22",4.0481,4.0851,4.0481,4.0604,260630.0],["1996-08-23",4.0604,4.0851,4.0604,4.0851,254536.0],["1996-08-26",4.1098,4.1098,4.0728,4.0728,23266.0],["1996-08-27",4.0975,4.0975,4.0604,4.0728,15787.0],["1996-08-28",4.0728,4.0851,4.0604,4.0851,24096.0],["1996-08-29",4.0851,4.0851,4.0851,4.0851,4709.0],["1996-08-30",4.0975,4.1221,4.0975,4.1098,65919.0],["1996-09-03",4.0851,4.1098,4.0851,4.1098,26035.0],["1996-09-04",4.1098,4.1345,4.1098,4.1345,10248.0],["1996-09-05",4.1345,4.1345,4.0975,4.0975,23819.0],["1996-09-06",4.0851,4.0975,4.0851,4.0975,11910.0],["1996-09-09",4.0975,4.1345,4.0975,4.1221,85307.0],["1996-09-10",4.1221,4.1221,4.0975,4.1098,78937.0],["1996-09-11",4.1221,4.1221,4.1221,4.1221,15233.0],["1996-09-12",4.1221,4.1221,4.1098,4.1221,4709.0],["1996-09-13",4.1098,4.1221,4.0975,4.1098,13572.0],["1996-09-16",4.1098,4.1221,4.1098,4.1221,9140.0],["1996-09-17",4.1221,4.1221,4.1098,4.1098,3878.0],["1996-09-18",4.1098,4.1098,4.0851,4.1098,13018.0],["1996-09-19",4.1098,4.1098,4.0728,4.0851,8863.0],["1996-09-20",4.0604,4.0728,4.0604,4.0728,16618.0],["1996-09-23",4.0728,4.0728,4.0358,4.0358,7201.0],["1996-09-24",4.0604,4.0604,4.0358,4.0481,5816.0],["1996-09-25",4.0358,4.0604,4.0358,4.0481,45977.0],["1996-09-26",4.0481,4.0975,4.0358,4.0975,80322.0],["1996-09-27",4.0975,4.0975,4.0481,4.0481,67858.0],["1996-09-30",4.0604,4.0604,3.9987,3.9987,19388.0],["1996-10-01",3.9987,4.0481,3.9987,4.0481,42654.0],["1996-10-02",4.0481,4.0481,4.0234,4.0481,27697.0],["1996-10-03",4.0481,4.0604,4.0481,4.0604,217699.0],["1996-10-04",4.0604,4.0728,4.0481,4.0728,29636.0],["1996-10-07",4.0728,4.0728,4.0234,4.0234,34067.0],["1996-10-08",4.0481,4.0604,4.0358,4.0358,28528.0],["1996-10-09",4.0358,4.0481,4.0358,4.0481,5539.0],["1996-10-10",4.0481,4.0481,4.0111,4.0234,19942.0],["1996-10-11",4.0234,4.0234,4.0111,4.0234,12464.0],["1996-10-14",4.0234,4.0481,4.0234,4.0481,18834.0],["1996-10-15",4.0481,4.1221,4.0481,4.1221,45146.0],["1996-10-16",4.1221,4.1221,4.0851,4.0975,23543.0],["1996-10-17",4.0975,4.1098,4.0975,4.1098,28805.0],["1996-10-18",4.1098,4.1221,4.0851,4.0975,82260.0],["1996-10-21",4.0975,4.1345,4.0975,4.1345,13849.0],["1996-10-22",4.1345,4.1345,4.0975,4.1345,9417.0],["1996-10-23",4.1345,4.1592,4.1221,4.1592,65088.0],["1996-10-24",4.1592,4.1715,4.1345,4.1715,29636.0],["1996-10-25",4.1715,4.1839,4.1592,4.1839,12187.0],["1996-10-28",4.1715,4.1839,4.1715,4.1839,6924.0],["1996-10-29",4.2085,4.2332,4.1962,4.2332,23819.0],["1996-10-30",4.2332,4.2332,4.2209,4.2209,6924.0],["1996-10-31",4.2569,4.307,4.2319,4.307,98048.0],["1996-11-01",4.282,4.3821,4.282,4.3821,31298.0],["1996-11-04",4.3821,4.3821,4.3321,4.3321,18834.0],["1996-11-05",4.3321,4.3446,4.3195,4.3321,34067.0],["1996-11-06",4.3321,4.3571,4.3321,4.3571,12187.0],["1996-11-07",4.3696,4.4197,4.3696,4.4072,16341.0],["1996-11-08",4.3696,4.4948,4.3696,4.4948,66196.0],["1996-11-11",4.4698,4.4948,4.4573,4.4823,13018.0],["1996-11-12",4.4823,4.4823,4.4573,4.4823,13849.0],["1996-11-13",4.4823,4.4823,4.4698,4.4823,7755.0],["1996-11-14",4.4573,4.4573,4.4447,4.4447,9417.0],["1996-11-15",4.4698,4.4823,4.4072,4.4197,20219.0],["1996-11-18",4.4322,4.4823,4.4322,4.4823,64811.0],["1996-11-19",4.4823,4.5449,4.4698,4.4698,57610.0],["1996-11-20",4.5073,4.5073,4.4698,4.4823,32406.0],["1996-11-21",4.4823,4.4823,4.4322,4.4447,15233.0],["1996-11-22",4.4447,4.4447,4.3696,4.3696,37391.0],["1996-11-25",4.3696,4.3821,4.3571,4.3821,26035.0],["1996-11-26",4.3821,4.3821,4.3571,4.3571,37114.0],["1996-11-27",4.3696,4.4447,4.3696,4.4447,13295.0],["1996-11-29",4.4573,4.5324,4.4573,4.5199,11910.0],["1996-12-02",4.5199,4.5199,4.4948,4.5073,24650.0],["1996-12-03",4.5825,4.8204,4.5825,4.8204,243457.0],["1996-12-04",4.7953,4.9205,4.7953,4.8579,151780.0],["1996-12-05",4.8579,4.8704,4.8329,4.8454,147348.0],["1996-12-06",4.8204,4.8204,4.7578,4.7828,84753.0],["1996-12-09",4.8204,5.0082,4.8204,5.0082,116605.0],["1996-12-10",5.0082,5.1334,5.0082,5.1334,127130.0],["1996-12-11",5.1083,5.196,5.0833,5.0958,196372.0],["1996-12-12",5.1709,5.2961,5.1584,5.2711,78660.0],["1996-12-13",5.2711,5.2961,5.221,5.2586,63426.0],["1996-12-16",5.221,5.2461,5.221,5.221,56502.0],["1996-12-17",5.221,5.221,5.1208,5.1709,48193.0],["1996-12-18",5.1083,5.1208,5.1083,5.1208,1928548.0],["1996-12-19",5.1208,5.2461,5.1083,5.1835,282233.0],["1996-12-20",5.2085,5.2586,5.1083,5.1208,222131.0],["1996-12-23",5.1459,5.1584,5.1208,5.1459,49301.0],["1996-12-24",5.1459,5.1584,5.1083,5.1083,45700.0],["1996-12-26",5.1334,5.1459,5.1208,5.1334,36006.0],["1996-12-27",5.1459,5.1584,5.1208,5.1334,49301.0],["1996-12-30",5.1709,5.196,5.1208,5.1835,141809.0],["1996-12-31",5.1834,5.2836,5.1459,5.2586,155381.0],["1997-01-02",5.1083,5.1208,5.0833,5.1208,267554.0],["1997-01-03",5.1083,5.1584,5.0958,5.1334,127407.0],["1997-01-06",5.1208,5.1459,5.1083,5.1334,132669.0],["1997-01-07",5.1334,5.1584,5.1209,5.1584,139870.0],["1997-01-08",5.1584,5.1584,5.1208,5.1334,414902.0],["1997-01-09",5.1334,5.1459,5.1334,5.1459,349260.0],["1997-01-10",5.1459,5.1459,5.1083,5.1208,74505.0],["1997-01-13",5.1334,5.1459,5.1083,5.1459,165906.0],["1997-01-14",5.1584,5.196,5.1459,5.196,103310.0],["1997-01-15",5.2085,5.221,5.1709,5.1835,110511.0],["1997-01-16",5.2085,5.2085,5.1459,5.1709,153165.0],["1997-01-17",5.1709,5.196,5.1459,5.1709,61211.0],["1997-01-20",5.1584,5.2836,5.1334,5.2586,388036.0],["1997-01-21",5.2586,5.3462,5.2461,5.3337,170060.0],["1997-01-22",5.3587,5.3587,5.2085,5.221,95001.0],["1997-01-23",5.2461,5.2586,5.221,5.2335,39330.0],["1997-01-24",5.2461,5.2461,5.221,5.221,69797.0],["1997-01-27",5.221,5.221,5.1709,5.1709,125468.0],["1997-01-28",5.196,5.2085,5.1835,5.196,39607.0],["1997-01-29",5.2085,5.2085,5.1835,5.196,32960.0],["1997-01-30",5.221,5.3212,5.2085,5.3212,60934.0],["1997-01-31",5.3212,5.509,5.3212,5.4965,242349.0],["1997-02-03",5.6091,5.6968,5.6091,5.6968,129068.0],["1997-02-04",5.6968,5.7093,5.6592,5.6592,109957.0],["1997-02-05",5.6592,5.7969,5.6592,5.7969,603519.0],["1997-02-06",5.7731,5.9757,5.7478,5.9757,104972.0],["1997-02-07",5.9757,5.9884,5.8998,5.9124,173107.0],["1997-02-10",5.9251,5.9251,5.7605,5.8238,89739.0],["1997-02-11",5.8491,5.8491,5.7478,5.7731,97771.0],["1997-02-12",5.7985,5.7985,5.7098,5.7098,67858.0],["1997-02-13",5.7478,5.8238,5.7478,5.7858,85030.0],["1997-02-14",5.7731,5.7731,5.7098,5.7225,51517.0],["1997-02-18",5.7098,5.7605,5.6339,5.7605,84199.0],["1997-02-19",5.7731,5.7731,5.7352,5.7731,90846.0],["1997-02-20",5.7605,5.8238,5.7605,5.8111,259522.0],["1997-02-21",5.8111,5.8111,5.7985,5.8111,10525.0],["1997-02-24",5.8238,5.8238,5.6972,5.7731,149287.0],["1997-02-25",5.7858,5.8111,5.7858,5.7858,48193.0],["1997-02-26",5.8111,5.8364,5.7731,5.8364,21327.0],["1997-02-27",5.8491,5.8491,5.7858,5.7985,202189.0],["1997-02-28",5.7985,5.8618,5.7858,5.8618,59272.0],["1997-03-03",5.8871,6.2036,5.8618,6.1783,206343.0],["1997-03-04",6.1403,6.1656,6.0897,6.115,340120.0],["1997-03-05",6.1023,6.1276,6.0897,6.1023,92785.0],["1997-03-06",6.1023,6.1023,6.077,6.1023,11079.0],["1997-03-07",6.0897,6.1403,6.0897,6.1403,53455.0],["1997-03-10",6.039,6.039,6.0137,6.0264,93339.0],["1997-03-11",6.0643,6.1023,6.0264,6.1023,40438.0],["1997-03-12",6.1023,6.2036,6.0897,6.1783,44038.0],["1997-03-13",6.2416,6.4821,6.2416,6.3935,152334.0],["1997-03-14",6.4062,6.4695,6.3935,6.4695,55394.0],["1997-03-17",6.4442,6.5581,6.4442,6.5454,86969.0],["1997-03-18",6.5201,6.5201,6.4821,6.4821,38499.0],["1997-03-19",6.4821,6.748,6.4695,6.748,115220.0],["1997-03-20",6.824,6.8366,6.748,6.7733,94724.0],["1997-03-21",6.7733,6.8113,6.672,6.71,81983.0],["1997-03-24",6.6847,7.0392,6.6847,7.0265,171722.0],["1997-03-25",7.0012,7.1278,6.9632,7.0392,107742.0],["1997-03-26",7.0519,7.0645,7.0012,7.0392,65365.0],["1997-03-27",7.1405,7.1911,7.0265,7.0265,104418.0],["1997-03-31",6.9759,6.9759,6.7607,6.7607,120205.0],["1997-04-01",6.7607,6.7733,6.6341,6.7607,107742.0],["1997-04-02",6.7607,6.7607,6.4821,6.5075,199419.0],["1997-04-03",6.4695,6.4948,6.3429,6.4062,279464.0],["1997-04-04",6.3808,6.5708,6.3429,6.5708,245950.0],["1997-04-07",6.6087,6.7607,6.5961,6.7353,376403.0],["1997-04-08",6.7353,6.7353,6.6594,6.71,152057.0],["1997-04-09",6.7227,6.7227,6.672,6.6847,82814.0],["1997-04-10",6.6847,6.6974,6.6594,6.6847,100263.0],["1997-04-11",6.672,6.672,6.6467,6.6594,140701.0],["1997-04-14",6.6214,6.6847,6.5328,6.6467,113004.0],["1997-04-15",6.6341,6.6467,6.6087,6.6467,81152.0],["1997-04-16",6.6594,6.7733,6.6594,6.7733,230994.0],["1997-04-17",6.786,6.786,6.7227,6.7353,98602.0],["1997-04-18",6.7353,6.7353,6.6341,6.6467,133777.0],["1997-04-21",6.672,6.6847,6.6341,6.6341,80598.0],["1997-04-22",6.6087,6.6087,6.4821,6.4948,120482.0],["1997-04-23",6.5201,6.5328,6.4442,6.4695,70074.0],["1997-04-24",6.4568,6.6087,6.4315,6.6087,110234.0],["1997-04-25",6.6087,6.6087,6.4821,6.4821,43761.0],["1997-04-28",6.4568,6.4568,6.3429,6.3935,93616.0],["1997-04-29",6.3682,6.4568,6.3682,6.4062,92231.0],["1997-04-30",6.4188,6.5454,6.4188,6.4442,33513.0],["1997-05-01",6.4585,6.4585,6.2794,6.2794,103310.0],["1997-05-02",6.2538,6.4457,6.2283,6.4329,113281.0],["1997-05-05",6.4329,6.5992,6.4329,6.5608,121313.0],["1997-05-06",6.5864,6.7015,6.548,6.5608,74505.0],["1997-05-07",6.5864,6.6119,6.4713,6.4968,35452.0],["1997-05-08",6.4713,6.6247,6.4713,6.6247,38776.0],["1997-05-09",6.6247,6.6503,6.5352,6.5864,68412.0],["1997-05-12",6.5608,6.5992,6.5608,6.5992,182801.0],["1997-05-13",6.5992,6.5992,6.5736,6.5992,16341.0],["1997-05-14",6.5992,6.7526,6.5992,6.6887,203020.0],["1997-05-15",6.7015,6.7526,6.7015,6.7526,69797.0],["1997-05-16",6.7782,6.7782,6.6887,6.6887,35729.0],["1997-05-19",6.7143,6.7398,6.7015,6.7398,23819.0],["1997-05-20",6.7526,6.7526,6.6887,6.7143,13849.0],["1997-05-21",6.6887,6.7143,6.6631,6.7015,46531.0],["1997-05-22",6.7143,6.7143,6.6759,6.6759,23543.0],["1997-05-23",6.7015,6.7398,6.6759,6.7398,51517.0],["1997-05-27",6.7143,6.791,6.6887,6.727,123806.0],["1997-05-28",6.8549,6.97,6.8549,6.9572,144856.0],["1997-05-29",7.0084,7.034,7.0084,7.0084,108296.0],["1997-05-30",7.0212,7.034,6.97,7.0084,57333.0],["1997-06-02",6.9956,7.0084,6.9956,7.0084,51240.0],["1997-06-03",6.9956,7.0596,6.9956,7.0596,230163.0],["1997-06-04",7.0596,7.1107,7.0468,7.0851,319624.0],["1997-06-05",7.0851,7.1491,7.0596,7.1491,88908.0],["1997-06-06",7.1619,7.3281,7.1619,7.3153,256198.0],["1997-06-09",7.3025,7.3025,7.2642,7.2642,15510.0],["1997-06-10",7.277,7.3026,7.2642,7.3026,44592.0],["1997-06-11",7.3281,7.3537,7.3026,7.3537,80322.0],["1997-06-12",7.3793,7.3793,7.3665,7.3793,41823.0],["1997-06-13",7.3793,7.5711,7.3793,7.5328,200527.0],["1997-06-16",7.5072,7.5328,7.4688,7.4816,36283.0],["1997-06-17",7.4816,7.4816,7.2642,7.3153,39053.0],["1997-06-18",7.3409,7.3409,7.2898,7.2898,135439.0],["1997-06-19",7.3153,7.3153,7.2642,7.2898,166736.0],["1997-06-20",7.213,7.213,7.034,7.0596,228501.0],["1997-06-23",7.0596,7.0596,6.9956,7.0596,196926.0],["1997-06-24",7.0468,7.0628,7.034,7.034,68966.0],["1997-06-25",7.0404,7.0404,7.0276,7.0276,143748.0],["1997-06-26",7.034,7.034,6.9956,7.034,106080.0],["1997-06-27",7.0596,7.1043,7.0084,7.0851,279464.0],["1997-06-30",7.0979,7.4688,7.0979,7.3793,208559.0],["1997-07-01",7.52,7.52,7.4049,7.4241,94170.0],["1997-07-02",7.4304,7.4304,7.3793,7.3985,21327.0],["1997-07-03",7.4177,7.4177,7.3985,7.4113,16895.0],["1997-07-07",7.3921,7.3921,7.3345,7.3345,73397.0],["1997-07-08",7.3345,7.3409,7.2642,7.2642,35452.0],["1997-07-09",7.2642,7.2706,7.1235,7.1363,52071.0],["1997-07-10",7.1043,7.2258,7.0851,7.2258,62872.0],["1997-07-11",7.2514,7.2514,7.1683,7.1747,43761.0],["1997-07-14",7.1747,7.1747,7.1619,7.1747,64257.0],["1997-07-15",7.1938,7.2962,7.1747,7.2706,194710.0],["1997-07-16",7.2898,7.3026,7.2706,7.277,29636.0],["1997-07-17",7.277,7.3153,7.2706,7.277,36560.0],["1997-07-18",7.277,7.277,7.1938,7.1938,234040.0],["1997-07-21",7.1683,7.1683,7.0596,7.0596,23543.0],["1997-07-22",7.0468,7.1363,6.9956,7.1235,45700.0],["1997-07-23",7.1299,7.1299,7.0787,7.0915,22435.0],["1997-07-24",7.1107,7.1107,7.0404,7.066,32960.0],["1997-07-25",7.0851,7.1107,7.0596,7.0596,86969.0],["1997-07-28",7.0596,7.0596,7.0212,7.034,22158.0],["1997-07-29",7.0276,7.034,6.9956,6.9956,10525.0],["1997-07-30",7.0084,7.0468,6.9828,7.0084,77829.0],["1997-07-31",7.01,7.01,6.8744,6.926,117713.0],["1997-08-01",6.8809,6.9325,6.8163,6.9325,105249.0],["1997-08-04",6.9389,6.9712,6.9389,6.9454,50686.0],["1997-08-05",6.9519,7.0551,6.9519,7.0551,129899.0],["1997-08-06",7.081,7.1261,7.081,7.1132,1144166.0],["1997-08-07",7.1391,7.1391,7.0551,7.068,92231.0],["1997-08-08",7.0487,7.0745,6.9583,6.9712,143194.0],["1997-08-11",6.997,7.0229,6.9196,6.9325,18003.0],["1997-08-12",6.9454,6.9777,6.8679,6.9002,24650.0],["1997-08-13",6.8809,6.8809,6.6356,6.8034,63426.0],["1997-08-14",6.8292,6.9131,6.8292,6.9067,58164.0],["1997-08-15",6.9196,6.9196,6.7647,6.8099,576653.0],["1997-08-18",6.8099,6.8099,6.7647,6.7711,4985.0],["1997-08-19",6.784,6.7905,6.7582,6.7776,91123.0],["1997-08-20",6.7776,6.855,6.7776,6.855,96940.0],["1997-08-21",6.8292,7.01,6.8163,7.01,175876.0],["1997-08-22",7.01,7.0487,6.997,7.0487,133500.0],["1997-08-25",7.0229,7.0551,7.0099,7.0551,127407.0],["1997-08-26",7.0487,7.1649,7.0487,7.1261,263122.0],["1997-08-27",7.1326,7.1326,7.1003,7.1068,37945.0],["1997-08-28",7.1261,7.152,7.1068,7.1455,31021.0],["1997-08-29",7.1455,7.1778,7.1261,7.1778,19665.0],["1997-09-02",7.2036,7.294,7.2036,7.2552,55671.0],["1997-09-03",7.2617,7.2811,7.2423,7.2617,46531.0],["1997-09-04",7.2746,7.294,7.2101,7.223,45146.0],["1997-09-05",7.2359,7.2617,7.139,7.139,59272.0],["1997-09-08",7.1455,7.1649,7.1326,7.1649,11356.0],["1997-09-09",7.1649,7.1778,7.139,7.1584,45700.0],["1997-09-10",7.1326,7.2294,7.1326,7.223,119374.0],["1997-09-11",7.223,7.223,7.1713,7.1778,81152.0],["1997-09-12",7.1649,7.2294,7.1649,7.2294,180031.0],["1997-09-15",7.2552,7.3843,7.2552,7.3779,32406.0],["1997-09-16",7.3843,7.3843,7.3069,7.365,46808.0],["1997-09-17",7.3392,7.365,7.3392,7.3585,63149.0],["1997-09-18",7.365,7.3843,7.3391,7.3843,405485.0],["1997-09-19",7.3585,7.365,7.3585,7.365,375295.0],["1997-09-22",7.3779,7.3779,7.3392,7.3392,82537.0],["1997-09-23",7.3585,7.3585,7.3262,7.3327,38222.0],["1997-09-24",7.3069,7.3327,7.294,7.3004,56779.0],["1997-09-25",7.2746,7.4231,7.1778,7.3843,228224.0],["1997-09-26",7.3843,7.4618,7.3585,7.4166,56225.0],["1997-09-29",8.2622,9.14,8.2364,8.9722,1270188.0],["1997-09-30",8.9335,8.9335,8.7721,8.7721,306607.0],["1997-10-01",8.7657,8.7657,8.6301,8.6624,70074.0],["1997-10-02",8.6624,8.8044,8.6559,8.7979,101648.0],["1997-10-03",8.8238,9.1917,8.8238,9.1401,173107.0],["1997-10-06",9.14,9.3466,9.14,9.2885,184186.0],["1997-10-07",9.2885,9.4499,9.2433,9.4176,337627.0],["1997-10-08",9.5467,9.7855,9.5467,9.6177,470573.0],["1997-10-09",9.5919,9.5919,9.3982,9.3982,172276.0],["1997-10-10",9.4388,9.4388,9.3608,9.4128,109403.0],["1997-10-13",9.4128,9.5168,9.4128,9.5038,36560.0],["1997-10-14",9.5038,9.5038,9.3673,9.4128,42654.0],["1997-10-15",9.4128,9.4388,9.3673,9.4388,25481.0],["1997-10-16",9.4388,9.5428,9.4258,9.5428,77275.0],["1997-10-17",9.5168,9.5168,9.3868,9.3933,18557.0],["1997-10-20",9.3933,9.4063,9.3673,9.3868,22712.0],["1997-10-21",9.3868,9.7248,9.2828,9.5688,57194.0],["1997-10-22",9.3868,9.5688,9.3868,9.5688,4983120.0],["1997-10-23",9.5168,9.5168,9.3738,9.4518,1272681.0],["1997-10-24",9.4648,9.5298,9.3608,9.4128,1028946.0],["1997-10-27",9.3608,9.3998,8.4767,8.4767,1202330.0],["1997-10-28",8.4767,8.9448,8.4507,8.9448,1370728.0],["1997-10-29",9.0488,9.2308,8.9968,9.1788,373218.0],["1997-10-30",8.9968,9.1528,8.9968,9.0098,225454.0],["1997-10-31",9.1398,9.3088,8.9968,9.2828,223377.0],["1997-11-03",9.3088,9.4648,9.2048,9.3738,247196.0],["1997-11-04",9.3738,9.5038,9.3088,9.5038,297605.0],["1997-11-05",9.3998,9.4648,9.3218,9.3348,335273.0],["1997-11-06",9.2876,9.6024,9.2351,9.5762,569590.0],["1997-11-07",9.4188,9.5237,9.3663,9.3925,325025.0],["1997-11-10",9.445,9.4975,9.2482,9.2745,256336.0],["1997-11-11",9.2351,9.2876,9.1302,9.1302,209390.0],["1997-11-12",9.1302,9.2089,8.9727,9.1433,229055.0],["1997-11-13",9.1564,9.2089,8.9465,9.0777,193464.0],["1997-11-14",9.2351,9.3794,9.1302,9.3138,173522.0],["1997-11-17",9.3663,9.4712,9.34,9.3663,309515.0],["1997-11-18",9.3663,9.445,9.3138,9.3138,119651.0],["1997-11-19",9.3925,9.4188,9.2876,9.3925,152749.0],["1997-11-20",9.5237,9.5237,9.3925,9.4056,118128.0],["1997-11-21",9.4188,9.4188,9.3663,9.3925,153303.0],["1997-11-24",9.34,9.4975,9.2613,9.3532,249274.0],["1997-11-25",9.4056,9.5762,9.3532,9.4843,394268.0],["1997-11-26",9.445,9.4712,9.3794,9.4056,121729.0],["1997-11-28",9.3925,9.4188,9.3794,9.4056,65088.0],["1997-12-01",9.4056,9.445,9.3794,9.4188,112312.0],["1997-12-02",9.4056,9.445,9.3925,9.445,168675.0],["1997-12-03",9.445,9.6024,9.445,9.4581,326826.0],["1997-12-04",9.4975,9.4975,9.445,9.4712,224623.0],["1997-12-05",9.4188,9.4712,9.4056,9.4581,125745.0],["1997-12-08",9.4056,9.4712,9.3794,9.4188,125191.0],["1997-12-09",9.3663,9.3925,9.2351,9.2351,89877.0],["1997-12-10",8.999,9.1302,8.999,9.1039,98602.0],["1997-12-11",8.999,8.999,8.8153,8.9203,110788.0],["1997-12-12",8.9727,9.2351,8.9465,9.2351,263676.0],["1997-12-15",9.2351,9.2351,9.0777,9.1826,108988.0],["1997-12-16",9.0646,9.3269,8.8678,9.222,166044.0],["1997-12-17",9.1826,9.2351,9.1564,9.2351,62457.0],["1997-12-18",9.3138,9.3663,9.2089,9.2876,194849.0],["1997-12-19",9.1826,9.2351,8.9727,9.1957,85584.0],["1997-12-22",9.0908,9.34,9.0908,9.2351,90708.0],["1997-12-23",9.1826,9.4319,9.1826,9.4319,89462.0],["1997-12-24",9.4319,9.4319,9.2876,9.3663,118267.0],["1997-12-26",9.3138,9.3532,9.2351,9.2351,41269.0],["1997-12-29",9.2351,9.4975,9.2351,9.445,246227.0],["1997-12-30",9.4843,9.8648,9.445,9.7992,239718.0],["1997-12-31",9.7598,9.8517,9.5762,9.8517,101648.0],["1998-01-02",9.8516,9.8516,9.445,9.6418,135162.0],["1998-01-05",9.5499,9.5499,9.445,9.5499,187648.0],["1998-01-06",9.4975,9.6024,9.4975,9.5368,185986.0],["1998-01-07",9.5631,9.6155,9.5106,9.5893,116605.0],["1998-01-08",9.6155,9.6155,9.5237,9.563,168675.0],["1998-01-09",9.563,9.6286,9.4975,9.563,215206.0],["1998-01-12",9.2089,9.8123,9.2089,9.8123,408255.0],["1998-01-13",9.8123,9.891,9.5893,9.668,129761.0],["1998-01-14",9.6286,9.8517,9.5499,9.8517,142363.0],["1998-01-15",9.8385,9.9435,9.8123,9.8648,111481.0],["1998-01-16",9.9172,9.9828,9.8648,9.8779,132531.0],["1998-01-20",9.8779,10.442,9.8779,10.442,272401.0],["1998-01-21",10.4551,10.4551,10.1534,10.2058,132946.0],["1998-01-22",10.1796,10.1796,10.0484,10.0615,185847.0],["1998-01-23",10.0615,10.0878,9.9435,9.9959,71043.0],["1998-01-26",10.0484,10.0484,9.8123,9.8123,127684.0],["1998-01-27",9.7598,9.8648,9.7074,9.8517,151226.0],["1998-01-28",9.8516,9.9041,9.7992,9.7992,108157.0],["1998-01-29",9.7467,9.7467,9.445,9.6155,369064.0],["1998-01-30",9.6418,9.6418,9.5499,9.5499,45285.0],["1998-02-02",9.5762,9.6286,9.4975,9.6024,253428.0],["1998-02-03",9.6286,9.6549,9.5762,9.6024,111758.0],["1998-02-04",9.6024,9.6418,9.5762,9.5762,133500.0],["1998-02-05",9.6212,9.6873,9.4226,9.4359,137239.0],["1998-02-06",9.4491,9.4491,9.158,9.1844,461849.0],["1998-02-09",9.2374,9.3035,8.7874,8.9992,311177.0],["1998-02-10",9.0124,9.3433,9.0124,9.3433,368233.0],["1998-02-11",9.3433,9.6344,9.3433,9.5153,243457.0],["1998-02-12",9.4624,9.4756,9.3697,9.4226,140286.0],["1998-02-13",9.3697,9.4359,9.3565,9.4359,149703.0],["1998-02-17",9.5285,9.5682,9.3962,9.4226,91123.0],["1998-02-18",9.4756,9.4756,9.3697,9.4226,194710.0],["1998-02-19",9.3962,9.4094,9.3565,9.3829,102895.0],["1998-02-20",9.4094,9.4491,9.2771,9.3035,181970.0],["1998-02-23",9.2638,9.2903,9.1315,9.1844,195957.0],["1998-02-24",9.1977,9.3168,9.1712,9.1844,349537.0],["1998-02-25",9.1844,9.3168,9.1844,9.2374,138485.0],["1998-02-26",9.2506,9.2903,9.158,9.1712,150672.0],["1998-02-27",9.2241,9.2241,8.9065,8.9859,178369.0],["1998-03-02",8.9992,8.9992,8.6286,8.6286,573053.0],["1998-03-03",8.4963,8.708,8.311,8.6815,1191528.0],["1998-03-04",8.6551,8.8404,8.6021,8.7345,212852.0],["1998-03-05",8.6815,8.6815,8.4963,8.536,100125.0],["1998-03-06",8.5757,8.6286,8.4698,8.4698,167152.0],["1998-03-09",8.4169,8.4433,8.1522,8.2978,490792.0],["1998-03-10",8.2845,8.6021,8.2845,8.5757,196926.0],["1998-03-11",8.6286,8.6286,8.3772,8.3904,134608.0],["1998-03-12",8.4433,8.6815,8.4433,8.6815,145687.0],["1998-03-13",8.8933,8.9727,8.8536,8.8933,564328.0],["1998-03-16",8.8139,8.8801,8.8139,8.8536,107603.0],["1998-03-17",8.8536,8.8668,8.8404,8.8404,74921.0],["1998-03-18",8.8933,8.8933,8.6021,8.6154,196511.0],["1998-03-19",8.5889,8.5889,8.3904,8.4963,117574.0],["1998-03-20",8.5492,9.1315,8.5492,8.933,349260.0],["1998-03-23",8.9462,8.9992,8.9065,8.9992,17449.0],["1998-03-24",8.9595,9.1447,8.8933,9.1447,207036.0],["1998-03-25",9.1315,9.3829,9.1183,9.3565,156488.0],["1998-03-26",9.3168,9.4094,9.2109,9.2771,153165.0],["1998-03-27",9.2638,9.5021,9.158,9.3433,65781.0],["1998-03-30",9.3168,9.4491,9.158,9.2374,513365.0],["1998-03-31",9.1844,9.2506,9.158,9.2241,212298.0],["1998-04-01",9.2506,9.2638,9.1712,9.2506,534415.0],["1998-04-02",9.2241,9.2506,9.105,9.2241,145548.0],["1998-04-03",9.2506,9.3168,9.2241,9.2374,652820.0],["1998-04-06",9.2374,9.2374,9.1977,9.2109,933392.0],["1998-04-07",9.1844,9.2109,9.0786,9.158,148041.0],["1998-04-08",9.158,9.1844,9.0521,9.1844,100679.0],["1998-04-09",8.7477,8.7742,8.7212,8.7345,4644800.0],["1998-04-13",8.7477,8.7609,8.6948,8.6948,1162585.0],["1998-04-14",8.761,8.761,8.6815,8.708,735219.0],["1998-04-15",8.7345,8.7742,8.708,8.708,604073.0],["1998-04-16",8.7345,8.7345,8.6815,8.7345,1305502.0],["1998-04-17",8.7345,8.7477,8.6948,8.7477,1017868.0],["1998-04-20",8.8007,8.8007,8.708,8.7345,700459.0],["1998-04-21",8.7345,8.7874,8.6815,8.7345,800307.0],["1998-04-22",8.7742,8.7874,8.6815,8.6948,423627.0],["1998-04-23",8.6815,8.7212,8.6815,8.6948,749206.0],["1998-04-24",8.6948,8.7345,8.6815,8.6948,822049.0],["1998-04-27",8.6286,8.6551,8.5757,8.5757,414348.0],["1998-04-28",8.5757,8.6021,8.5492,8.6021,99433.0],["1998-04-29",8.6551,8.6815,8.5889,8.5889,92508.0],["1998-04-30",8.6418,8.6815,8.4698,8.483,434567.0],["1998-05-01",8.5227,8.5227,8.4698,8.4963,108296.0],["1998-05-04",8.4698,8.483,8.4169,8.4169,176846.0],["1998-05-05",8.4088,8.449,8.1816,8.449,1075755.0],["1998-05-06",8.4222,8.449,8.3153,8.4088,268662.0],["1998-05-07",8.3554,8.5826,8.2885,8.5292,473759.0],["1998-05-08",8.5826,8.6361,8.5024,8.6094,114804.0],["1998-05-11",8.6094,8.6762,8.4356,8.4757,335827.0],["1998-05-12",8.4623,8.4623,8.2351,8.3286,457833.0],["1998-05-13",8.3554,8.4489,8.342,8.3687,193326.0],["1998-05-14",8.3955,8.4222,8.342,8.3554,164105.0],["1998-05-15",8.3821,8.3955,8.2351,8.2618,261876.0],["1998-05-18",8.2083,8.2618,8.1548,8.2618,345660.0],["1998-05-19",8.2618,8.2885,8.1816,8.1949,600057.0],["1998-05-20",8.3153,8.342,8.0345,8.0613,368787.0],["1998-05-21",8.1014,8.1816,7.9677,8.0479,494393.0],["1998-05-22",8.0078,8.1281,7.9944,8.1147,791859.0],["1998-05-26",8.1281,8.1548,8.0212,8.0212,387205.0],["1998-05-27",8.0746,8.1014,8.0078,8.0613,614321.0],["1998-05-28",8.1281,8.1281,8.0479,8.1281,141532.0],["1998-05-29",8.1281,8.2083,8.0212,8.2083,352722.0],["1998-06-01",8.2083,8.2351,8.1548,8.2083,90292.0],["1998-06-02",8.2618,8.342,8.2351,8.2618,126160.0],["1998-06-03",8.2618,8.2618,8.2083,8.2618,178785.0],["1998-06-04",8.2618,8.3153,8.0613,8.0613,234594.0],["1998-06-05",8.0746,8.0746,7.9944,8.0212,213544.0],["1998-06-08",8.0746,8.1816,8.0746,8.1682,142363.0],["1998-06-09",8.1816,8.2083,8.1281,8.1949,165906.0],["1998-06-10",8.2351,8.2351,8.0212,8.0212,98048.0],["1998-06-11",8.0746,8.1281,7.9543,8.0212,265753.0],["1998-06-12",8.0212,8.0212,7.7805,8.0212,257167.0],["1998-06-15",8.0212,8.0212,7.834,7.8607,356323.0],["1998-06-16",7.9008,7.9409,7.9008,7.9142,217422.0],["1998-06-17",7.9276,7.9677,7.8875,7.9142,180169.0],["1998-06-18",7.9142,7.9409,7.8607,7.8741,416010.0],["1998-06-19",7.9276,7.9944,7.8741,7.8741,416564.0],["1998-06-22",7.9008,7.9677,7.834,7.9543,114666.0],["1998-06-23",7.9677,7.9944,7.7939,7.9276,629278.0],["1998-06-24",7.9543,8.0746,7.9276,8.0479,340674.0],["1998-06-25",8.0479,8.1816,8.0479,8.1548,371002.0],["1998-06-26",8.1548,8.2885,8.1548,8.2752,560312.0],["1998-06-29",8.2885,8.4757,8.1816,8.4757,528183.0],["1998-06-30",8.4891,8.6094,8.4222,8.4891,568760.0],["1998-07-01",8.4623,8.4623,8.3286,8.4356,222685.0],["1998-07-02",8.4757,8.5024,8.342,8.4222,273924.0],["1998-07-06",8.4757,8.4757,8.4088,8.4356,99571.0],["1998-07-07",8.4489,8.5292,8.4356,8.4757,432351.0],["1998-07-08",8.4891,8.5024,8.3955,8.4088,211883.0],["1998-07-09",8.4623,8.4757,8.4088,8.4623,221300.0],["1998-07-10",8.4623,8.4623,8.2217,8.3821,270462.0],["1998-07-13",8.3821,8.449,8.3821,8.449,123529.0],["1998-07-14",8.4489,8.4489,8.342,8.342,205651.0],["1998-07-15",8.342,8.3821,8.2885,8.342,107742.0],["1998-07-16",8.2885,8.3687,8.2885,8.3687,87938.0],["1998-07-17",8.3955,8.4088,8.2885,8.2885,151642.0],["1998-07-20",8.342,8.3821,8.342,8.3687,106772.0],["1998-07-21",8.3554,8.3821,8.3019,8.342,78798.0],["1998-07-22",8.2885,8.3554,8.1281,8.1949,131423.0],["1998-07-23",8.1949,8.1949,8.0345,8.1281,43346.0],["1998-07-24",8.1281,8.1281,8.0212,8.0345,230301.0],["1998-07-27",8.0212,8.0746,7.8875,7.8875,243180.0],["1998-07-28",7.9008,7.9008,7.7538,7.7538,511011.0],["1998-07-29",7.8073,7.834,7.5131,7.7003,391360.0],["1998-07-30",7.7538,7.8073,7.7404,7.7538,64396.0],["1998-07-31",7.8073,8.0479,7.727,7.727,148456.0],["1998-08-03",7.7003,7.7003,7.5666,7.5666,255229.0],["1998-08-04",7.5666,7.6067,7.4329,7.4597,484006.0],["1998-08-05",7.58,7.58,7.4062,7.4864,195403.0],["1998-08-06",7.5459,7.5594,7.3566,7.4242,74921.0],["1998-08-07",7.3701,7.573,7.3295,7.5053,448416.0],["1998-08-10",7.6,7.6541,7.4107,7.4783,130453.0],["1998-08-11",7.4107,7.4107,7.2755,7.3025,191110.0],["1998-08-12",7.3566,7.7082,7.3566,7.6271,160366.0],["1998-08-13",7.6811,7.6811,7.3566,7.4918,89739.0],["1998-08-14",7.573,7.6811,7.5459,7.6811,118128.0],["1998-08-17",7.7758,7.7758,7.5865,7.7488,124360.0],["1998-08-18",7.7082,7.884,7.7082,7.884,124083.0],["1998-08-19",7.884,8.0327,7.8434,7.8975,117713.0],["1998-08-20",7.8975,7.8975,7.6,7.6,79768.0],["1998-08-21",7.6,7.8434,7.3972,7.7217,99709.0],["1998-08-24",7.7217,7.7352,7.4242,7.6135,349953.0],["1998-08-25",7.6676,7.7082,7.573,7.6271,154965.0],["1998-08-26",7.6271,7.6676,7.5459,7.6541,118959.0],["1998-08-27",7.6541,7.6541,7.3701,7.3972,115358.0],["1998-08-28",7.3972,7.4377,7.032,7.2214,108988.0],["1998-08-31",7.1673,7.1943,6.6534,6.7886,313115.0],["1998-09-01",6.8157,6.8698,6.4911,6.7345,301483.0],["1998-09-02",6.7616,6.8157,6.5993,6.7075,167706.0],["1998-09-03",6.6534,7.0861,6.6534,6.9238,340813.0],["1998-09-04",6.8698,6.8968,6.5858,6.6534,98740.0],["1998-09-08",6.7345,6.8698,6.4911,6.5587,102341.0],["1998-09-09",6.5046,6.6534,6.5046,6.5858,89323.0],["1998-09-10",6.5317,6.5317,6.1125,6.2612,135162.0],["1998-09-11",6.2477,6.3288,6.1192,6.2747,175323.0],["1998-09-14",6.2206,6.3559,6.0584,6.2342,288881.0],["1998-09-15",6.2342,6.2747,5.9772,6.1936,186817.0],["1998-09-16",6.2206,6.748,6.2206,6.748,401608.0],["1998-09-17",6.6804,6.8698,6.5722,6.694,428889.0],["1998-09-18",6.748,7.032,6.721,7.032,641603.0],["1998-09-21",6.9779,7.3025,6.9779,7.3025,570698.0],["1998-09-22",7.4648,8.168,7.4648,7.8705,573191.0],["1998-09-23",8.0057,8.1545,7.8705,8.0192,522228.0],["1998-09-24",8.0057,8.0327,7.8029,7.8164,204266.0],["1998-09-25",7.7623,7.7623,7.6541,7.6811,403408.0],["1998-09-28",7.7352,7.7352,7.3836,7.573,236810.0],["1998-09-29",7.5189,7.5459,7.3566,7.4377,200111.0],["1998-09-30",7.3566,7.5459,7.1673,7.1673,346213.0],["1998-10-01",7.1943,7.1943,6.8698,6.9374,596872.0],["1998-10-02",6.9915,7.0185,6.8698,6.8968,209944.0],["1998-10-05",6.8968,6.9103,6.437,6.437,108573.0],["1998-10-06",6.5722,6.6804,6.0584,6.1666,436091.0],["1998-10-07",6.1801,6.2071,6.0313,6.0584,202050.0],["1998-10-08",5.9231,5.9231,5.6256,5.8961,400084.0],["1998-10-09",6.0584,6.7616,6.0584,6.748,497163.0],["1998-10-12",6.7075,6.8968,6.437,6.4911,150534.0],["1998-10-13",6.4911,6.6804,6.4641,6.6804,162305.0],["1998-10-14",6.6804,6.8292,6.5722,6.8021,204681.0],["1998-10-15",6.748,7.2619,6.748,7.1808,434706.0],["1998-10-16",7.1267,7.3431,7.1267,7.2349,160920.0],["1998-10-19",7.3302,7.4398,7.3028,7.385,258335.0],["1998-10-20",7.4124,7.6179,7.4124,7.4261,307815.0],["1998-10-21",7.3987,7.4261,7.2343,7.3165,190812.0],["1998-10-22",7.3302,7.3302,7.2343,7.3302,172223.0],["1998-10-23",7.2891,7.3302,7.1247,7.1658,88162.0],["1998-10-26",7.1932,7.2343,7.1384,7.1658,85838.0],["1998-10-27",7.2206,7.2891,7.015,7.0698,112355.0],["1998-10-28",7.0424,7.2617,7.015,7.1521,113312.0],["1998-10-29",7.2069,7.3165,7.1521,7.2206,468010.0],["1998-10-30",7.3439,7.6179,7.3439,7.385,236329.0],["1998-11-02",7.4809,7.5357,7.4261,7.4672,181244.0],["1998-11-03",7.4672,7.659,7.4535,7.6316,155958.0],["1998-11-04",7.6316,8.0563,7.6316,8.0563,300570.0],["1998-11-05",8.0292,8.043,7.8905,7.8905,82558.0],["1998-11-06",7.8905,7.8905,7.6963,7.7796,213639.0],["1998-11-09",7.7795,7.8628,7.7241,7.7657,77227.0],["1998-11-10",7.7657,7.7657,7.4883,7.4883,54401.0],["1998-11-11",7.4883,7.4883,7.2665,7.3219,193409.0],["1998-11-12",7.3219,7.4883,7.2803,7.4883,211725.0],["1998-11-13",7.4329,7.5161,7.4329,7.4883,69573.0],["1998-11-16",7.4883,7.5993,7.4883,7.5161,72306.0],["1998-11-17",7.4745,7.6825,7.4606,7.5715,183705.0],["1998-11-18",7.627,7.7657,7.5438,7.7379,84335.0],["1998-11-19",7.6825,7.7102,7.6547,7.7102,99917.0],["1998-11-20",7.7379,7.9876,7.6825,7.9876,160605.0],["1998-11-23",8.0985,8.1124,7.9876,8.0846,189856.0],["1998-11-24",8.1401,8.251,8.1262,8.154,512569.0],["1998-11-25",8.1956,8.2372,8.0708,8.1817,119326.0],["1998-11-27",8.1817,8.4313,8.1817,8.3204,117139.0],["1998-11-30",8.3758,8.4868,8.3758,8.4313,392423.0],["1998-12-01",8.3897,8.3897,8.2094,8.2926,215006.0],["1998-12-02",8.2788,8.3897,8.251,8.3758,102650.0],["1998-12-03",8.3481,8.3758,8.2372,8.2649,85428.0],["1998-12-04",8.2649,8.3758,8.2372,8.3204,229768.0],["1998-12-07",8.3481,8.362,8.2372,8.362,123700.0],["1998-12-08",8.3897,8.4036,8.2233,8.4036,180014.0],["1998-12-09",8.2926,8.3204,8.154,8.251,220063.0],["1998-12-10",8.154,8.2094,8.0153,8.0153,281025.0],["1998-12-11",7.9598,7.9876,7.835,7.9737,240429.0],["1998-12-14",7.9182,8.0153,7.8905,7.8905,152951.0],["1998-12-15",7.946,7.9598,7.7379,7.7657,341439.0],["1998-12-16",7.8212,7.8212,7.6825,7.7518,163339.0],["1998-12-17",7.6825,7.7657,7.6825,7.7657,117686.0],["1998-12-18",7.6547,7.7657,7.6547,7.7657,649938.0],["1998-12-21",7.6963,7.738,7.5577,7.5854,264212.0],["1998-12-22",7.5438,7.6547,7.4467,7.5161,731539.0],["1998-12-23",7.5715,7.6131,7.2526,7.2526,256421.0],["1998-12-24",7.3219,7.4606,7.3219,7.4051,77090.0],["1998-12-28",7.3081,7.5715,7.3081,7.3635,143519.0],["1998-12-29",7.3635,7.5993,7.211,7.4883,358115.0],["1998-12-30",7.4883,7.5993,7.4329,7.5438,1005592.0],["1998-12-31",7.5299,7.5438,7.4329,7.4329,248493.0],["1999-01-04",7.419,7.6131,7.3635,7.5993,426184.0],["1999-01-05",7.5854,7.8628,7.5854,7.8628,150217.0],["1999-01-06",7.9044,7.9044,7.7379,7.7657,235235.0],["1999-01-07",7.7934,7.7934,7.6547,7.7379,284578.0],["1999-01-08",7.7102,7.7796,7.627,7.6547,80234.0],["1999-01-11",7.6825,7.6825,7.5993,7.6686,274737.0],["1999-01-12",7.6547,7.7241,7.5438,7.5438,150627.0],["1999-01-13",7.4467,7.6131,7.3358,7.5854,42919.0],["1999-01-14",7.5854,7.6547,7.5438,7.5438,67796.0],["1999-01-15",7.5161,7.5438,7.5022,7.5299,92946.0],["1999-01-19",7.5438,7.6686,7.5161,7.6547,213775.0],["1999-01-20",7.6547,7.6547,7.5715,7.627,413336.0],["1999-01-21",7.6409,7.6409,7.6131,7.6131,243846.0],["1999-01-22",7.6131,8.1401,7.5438,8.1401,475117.0],["1999-01-25",8.1401,8.4174,8.1401,8.3065,926178.0],["1999-01-26",8.3204,8.3897,8.2926,8.3758,511339.0],["1999-01-27",8.3758,8.4036,8.154,8.1678,518310.0],["1999-01-28",8.1678,8.1678,7.9321,7.946,254918.0],["1999-01-29",8.0153,8.1262,7.835,7.835,147210.0],["1999-02-01",7.8489,7.9598,7.7934,7.8489,294283.0],["1999-02-02",7.8212,8.0153,7.8212,8.0153,433155.0],["1999-02-03",8.0153,8.0708,7.8211,7.8766,464319.0],["1999-02-04",7.9193,7.9895,7.9193,7.9895,987960.0],["1999-02-05",8.0176,8.0597,8.0036,8.0176,471700.0],["1999-02-08",8.0738,8.1299,7.8772,7.8772,98413.0],["1999-02-09",7.8912,7.8912,7.5542,7.5823,663196.0],["1999-02-10",7.5823,7.5823,7.5121,7.5261,142836.0],["1999-02-11",7.5542,7.5823,7.5261,7.5683,385315.0],["1999-02-12",7.6244,7.6244,7.3857,7.4559,300707.0],["1999-02-16",7.4981,7.5823,7.4981,7.5542,233048.0],["1999-02-17",7.7508,7.7508,7.6525,7.7368,172497.0],["1999-02-18",7.7368,7.8912,7.7227,7.7929,218833.0],["1999-02-19",7.821,7.8491,7.7929,7.821,98550.0],["1999-02-22",7.8631,7.9614,7.8631,7.8772,128621.0],["1999-02-23",7.807,7.8631,7.7789,7.8491,57134.0],["1999-02-24",7.8631,7.8912,7.8351,7.8491,159238.0],["1999-02-25",7.821,7.8912,7.6946,7.7368,191359.0],["1999-02-26",7.7227,7.7508,7.6666,7.7227,41416.0],["1999-03-01",7.6946,7.8631,7.6946,7.7789,65882.0],["1999-03-02",7.821,7.8631,7.7227,7.7368,95270.0],["1999-03-03",7.6946,7.7087,7.5964,7.6385,274327.0],["1999-03-04",7.6385,7.6946,7.5964,7.5964,263802.0],["1999-03-05",7.6104,7.6104,7.5121,7.5542,237149.0],["1999-03-08",7.5542,7.7227,7.5402,7.6946,119189.0],["1999-03-09",7.7508,7.7789,7.6806,7.7227,102240.0],["1999-03-10",7.6946,7.7649,7.6806,7.7508,61645.0],["1999-03-11",7.7508,7.8491,7.6666,7.6666,158828.0],["1999-03-12",7.6946,7.6946,7.5964,7.6806,75450.0],["1999-03-15",7.6806,7.6946,7.5542,7.5542,48113.0],["1999-03-16",7.5542,7.6244,7.47,7.5261,93493.0],["1999-03-17",7.4981,7.5402,7.47,7.5261,96363.0],["1999-03-18",7.4981,7.5542,7.47,7.4981,59868.0],["1999-03-19",7.4559,7.5542,7.4138,7.4981,585422.0],["1999-03-22",7.5261,7.6666,7.4138,7.4138,583372.0],["1999-03-23",7.4138,7.4138,7.2594,7.3155,179878.0],["1999-03-24",7.3015,7.3155,7.2032,7.2734,95953.0],["1999-03-25",7.2594,7.4138,7.2453,7.3015,161152.0],["1999-03-26",7.2734,7.2734,7.1892,7.2032,73673.0],["1999-03-29",7.2032,7.5683,6.9785,7.5683,231271.0],["1999-03-30",7.5262,7.7508,7.47,7.7087,260795.0],["1999-03-31",7.7508,7.8351,7.7368,7.7508,219243.0],["1999-04-01",7.7508,7.8631,7.7508,7.7929,221020.0],["1999-04-05",7.8631,7.8631,7.5261,7.6244,83788.0],["1999-04-06",7.5823,7.6946,7.4138,7.4419,90349.0],["1999-04-07",7.4981,7.4981,7.4419,7.4559,86385.0],["1999-04-08",7.4419,7.4981,7.4138,7.4279,145706.0],["1999-04-09",7.3857,7.4419,7.3577,7.4419,100464.0],["1999-04-12",7.47,7.6946,7.4138,7.6525,359072.0],["1999-04-13",7.6385,8.1299,7.6385,7.821,542640.0],["1999-04-14",7.8772,7.8912,7.7789,7.8631,673857.0],["1999-04-15",7.8912,7.9474,7.8631,7.9193,389006.0],["1999-04-16",7.9193,8.3546,7.9193,8.2563,283348.0],["1999-04-19",8.818,8.818,8.6775,8.7477,607839.0],["1999-04-20",8.8741,8.9022,8.6354,8.7477,252594.0],["1999-04-21",8.7618,8.9864,8.7056,8.7056,208855.0],["1999-04-22",8.6775,8.7758,8.6495,8.7758,390509.0],["1999-04-23",8.7197,8.8741,8.7197,8.8741,228401.0],["1999-04-26",8.832,8.8741,8.7477,8.7477,41416.0],["1999-04-27",8.818,8.9022,8.7899,8.832,102377.0],["1999-04-28",8.832,8.832,8.7477,8.7899,306038.0],["1999-04-29",8.7618,8.7899,8.7337,8.7337,107845.0],["1999-04-30",8.7618,8.8179,8.7056,8.7618,186849.0],["1999-05-03",8.7899,8.8179,8.7618,8.7758,142426.0],["1999-05-04",8.7758,8.7899,8.6916,8.7337,178101.0],["1999-05-05",8.7618,8.7618,8.6495,8.7618,202157.0],["1999-05-06",8.7339,8.8618,8.7339,8.8618,80644.0],["1999-05-07",8.805,8.8618,8.7482,8.8334,527331.0],["1999-05-10",8.8618,8.947,8.805,8.8476,605105.0],["1999-05-11",8.8902,8.9186,8.8618,8.9186,243026.0],["1999-05-12",8.9186,8.9186,8.8334,8.8618,171266.0],["1999-05-13",8.8618,8.8902,8.8192,8.8902,151857.0],["1999-05-14",8.805,8.8476,8.7766,8.8334,117686.0],["1999-05-17",8.805,8.9612,8.7908,8.8902,195460.0],["1999-05-18",8.8334,8.8618,8.805,8.8476,75040.0],["1999-05-19",8.805,8.8618,8.7766,8.8476,141742.0],["1999-05-20",8.8618,8.9186,8.8476,8.9044,165526.0],["1999-05-21",8.805,8.9186,8.805,8.9044,124657.0],["1999-05-24",8.9186,8.9186,8.876,8.9044,149123.0],["1999-05-25",8.9044,8.9328,8.8618,8.9186,91306.0],["1999-05-26",8.9044,8.9044,8.8618,8.8618,110578.0],["1999-05-27",8.9044,8.9044,8.805,8.8476,48250.0],["1999-05-28",8.8334,8.8902,8.8192,8.8192,76817.0],["1999-06-01",8.805,8.8192,8.7197,8.8192,72033.0],["1999-06-02",8.7766,8.8476,8.7482,8.8192,94039.0],["1999-06-03",8.8476,8.8618,8.7482,8.7766,107981.0],["1999-06-04",8.8476,8.8618,8.7482,8.7766,171130.0],["1999-06-07",8.7766,8.7766,8.6487,8.7482,83788.0],["1999-06-08",8.734,8.7766,8.6345,8.6345,85291.0],["1999-06-09",8.6061,8.6345,8.5635,8.5777,92672.0],["1999-06-10",8.6061,8.6061,8.4783,8.5209,55494.0],["1999-06-11",8.5209,8.5635,8.4357,8.4499,301801.0],["1999-06-14",8.4783,8.5209,8.4357,8.4641,193683.0],["1999-06-15",8.5067,8.7481,8.4073,8.5919,203524.0],["1999-06-16",8.5777,8.7766,8.5777,8.7197,130944.0],["1999-06-17",8.7766,8.7766,8.5209,8.5635,731539.0],["1999-06-18",8.5635,8.5777,8.5209,8.5635,594033.0],["1999-06-21",8.5493,8.6345,8.4357,8.4783,891460.0],["1999-06-22",8.4783,8.5493,8.4783,8.5351,212409.0],["1999-06-23",8.5351,8.5493,8.4073,8.4073,96090.0],["1999-06-24",8.4641,8.4641,8.3789,8.4073,102650.0],["1999-06-25",8.4215,8.4215,8.3789,8.3931,173043.0],["1999-06-28",8.4215,8.4357,8.3079,8.3221,87752.0],["1999-06-29",8.3789,8.4215,7.9813,8.1091,858656.0],["1999-06-30",8.1091,8.1091,7.9813,8.0239,636952.0],["1999-07-01",8.0665,8.1233,7.9813,8.1233,242069.0],["1999-07-02",8.1233,8.1233,8.0381,8.0949,148030.0],["1999-07-06",8.0665,8.2511,8.0381,8.1801,103471.0],["1999-07-07",8.1801,8.2085,8.0807,8.0949,45926.0],["1999-07-08",8.0949,8.0949,7.9813,8.0523,172360.0],["1999-07-09",8.0097,8.0665,7.9671,8.0523,127664.0],["1999-07-12",8.1091,8.2227,8.0665,8.1943,93629.0],["1999-07-13",8.1801,8.2085,8.0949,8.1517,101147.0],["1999-07-14",8.1801,8.1801,8.0807,8.1233,107845.0],["1999-07-15",8.1091,8.1517,8.0097,8.1233,274464.0],["1999-07-16",8.1801,8.2085,8.0949,8.1659,79961.0],["1999-07-19",8.1233,8.2085,8.0949,8.1517,112082.0],["1999-07-20",8.1375,8.1659,8.0239,8.1375,48797.0],["1999-07-21",8.1375,8.1801,8.0523,8.1233,140239.0],["1999-07-22",8.1233,8.2369,8.1233,8.1943,225667.0],["1999-07-23",8.1659,8.2369,8.1233,8.1801,161152.0],["1999-07-26",8.1517,8.1517,7.9245,7.9245,193136.0],["1999-07-27",7.9529,8.0097,7.8251,8.0097,259975.0],["1999-07-28",7.9813,7.9955,7.7256,7.754,563006.0],["1999-07-29",7.754,7.754,7.683,7.6972,378618.0],["1999-07-30",7.7256,8.0381,7.7114,8.0381,215142.0],["1999-08-02",7.9813,7.9813,7.9245,7.9245,173180.0],["1999-08-03",7.9529,7.9529,7.8393,7.9245,134225.0],["1999-08-04",7.7256,7.9103,7.7256,7.8535,172770.0],["1999-08-05",7.8392,7.9111,7.8248,7.8248,113175.0],["1999-08-06",7.8248,7.8392,7.796,7.8104,27337.0],["1999-08-09",7.8248,7.8823,7.7673,7.7817,76407.0],["1999-08-10",7.7817,7.8248,7.7529,7.7817,55084.0],["1999-08-11",7.7673,7.8104,7.7241,7.7241,74493.0],["1999-08-12",7.7097,7.7097,7.681,7.6953,118643.0],["1999-08-13",7.7097,7.796,7.6666,7.7529,114679.0],["1999-08-16",7.7817,7.7817,7.5371,7.5371,236329.0],["1999-08-17",7.5371,7.681,7.5371,7.6666,310959.0],["1999-08-18",7.6954,7.7817,7.681,7.7385,156778.0],["1999-08-19",7.7385,7.796,7.7385,7.7817,253688.0],["1999-08-20",7.796,7.8536,7.6953,7.6953,140376.0],["1999-08-23",7.7097,7.8248,7.6666,7.7385,143246.0],["1999-08-24",7.7385,7.7816,7.6953,7.7673,111398.0],["1999-08-25",7.7673,7.796,7.7385,7.7529,179194.0],["1999-08-26",7.796,7.796,7.681,7.7241,46336.0],["1999-08-27",7.7816,7.796,7.6234,7.6953,88982.0],["1999-08-30",7.6953,7.7385,7.6953,7.7097,34035.0],["1999-08-31",7.7097,7.8536,7.6522,7.796,179741.0],["1999-09-01",7.8104,7.8104,7.5659,7.7241,135182.0],["1999-09-02",7.6953,7.7097,7.5659,7.681,164022.0],["1999-09-03",7.7097,7.868,7.7097,7.7673,96773.0],["1999-09-07",7.7673,7.9399,7.7673,7.8823,95133.0],["1999-09-08",7.8823,7.8823,7.8104,7.8104,94996.0],["1999-09-09",7.8536,7.8536,7.7673,7.796,28430.0],["1999-09-10",7.8536,7.8823,7.8104,7.8104,60278.0],["1999-09-13",7.8104,7.9111,7.8104,7.9111,158008.0],["1999-09-14",7.9399,8.0406,7.9111,7.9399,392150.0],["1999-09-15",7.8967,7.9399,7.8248,7.8536,98413.0],["1999-09-16",7.8536,7.868,7.7817,7.7817,70803.0],["1999-09-17",7.7816,7.8823,7.7816,7.8536,365223.0],["1999-09-20",7.8392,7.8536,7.8248,7.8392,511476.0],["1999-09-21",7.8392,7.8823,7.681,7.7385,65335.0],["1999-09-22",7.6378,7.681,7.609,7.6378,63285.0],["1999-09-23",7.6953,7.6953,7.5803,7.5803,91716.0],["1999-09-24",7.4221,7.5371,7.3645,7.4077,111535.0],["1999-09-27",7.4508,7.6666,7.4364,7.494,169216.0],["1999-09-28",7.5084,7.5084,7.4796,7.5084,40049.0],["1999-09-29",7.5084,7.5084,7.4508,7.4652,72443.0],["1999-09-30",7.4652,7.5084,7.4652,7.4796,161562.0],["1999-10-01",7.4796,7.5371,7.4508,7.5371,96910.0],["1999-10-04",7.5084,7.7673,7.4652,7.609,108665.0],["1999-10-05",7.6522,7.681,7.5947,7.6522,625334.0],["1999-10-06",7.6666,7.6666,7.5947,7.609,41279.0],["1999-10-07",7.5947,7.6522,7.5803,7.5803,115362.0],["1999-10-08",7.5803,7.609,7.5659,7.5659,439989.0],["1999-10-11",7.5803,7.5803,7.4364,7.4796,94176.0],["1999-10-12",7.4652,7.4652,7.3501,7.3645,186849.0],["1999-10-13",7.3933,7.3933,7.0768,7.1631,1501759.0],["1999-10-14",7.1488,7.2494,7.0481,7.2063,134088.0],["1999-10-15",7.2063,7.2063,7.0193,7.1056,260112.0],["1999-10-18",7.1344,7.1344,7.0193,7.0625,275694.0],["1999-10-19",7.0481,7.1056,6.9905,7.0337,108255.0],["1999-10-20",7.0912,7.1344,6.9618,6.9905,148030.0],["1999-10-21",6.9762,7.0193,6.9474,6.9618,104291.0],["1999-10-22",6.9762,7.1056,6.9618,7.0337,180971.0],["1999-10-25",7.0768,7.1344,6.9905,7.0193,120693.0],["1999-10-26",7.0768,7.1775,6.9762,6.9905,133815.0],["1999-10-27",6.9762,6.9905,6.8899,6.9186,225257.0],["1999-10-28",6.9905,7.1488,6.9905,7.0481,116592.0],["1999-10-29",7.0912,7.4364,7.0912,7.2926,248904.0],["1999-11-01",7.307,7.3645,7.2638,7.3645,171266.0],["1999-11-02",7.3645,7.5947,7.3645,7.5659,243026.0],["1999-11-03",7.6234,7.6234,7.5227,7.5227,116866.0],["1999-11-04",7.5619,7.6203,7.5619,7.6057,369870.0],["1999-11-05",7.737,7.7662,7.6495,7.7224,309182.0],["1999-11-08",7.737,7.737,7.5765,7.6495,85155.0],["1999-11-09",7.6349,7.6495,7.4743,7.6349,139282.0],["1999-11-10",7.6495,7.6787,7.5619,7.6349,47566.0],["1999-11-11",7.6349,7.6641,7.5619,7.6057,45516.0],["1999-11-12",7.6203,7.6495,7.5181,7.5911,145023.0],["1999-11-15",7.6203,7.6203,7.4597,7.5619,64789.0],["1999-11-16",7.6203,7.6203,7.5035,7.5327,93766.0],["1999-11-17",7.5765,7.5911,7.5327,7.5765,71076.0],["1999-11-18",7.5473,7.5911,7.5473,7.5619,80918.0],["1999-11-19",7.5619,7.5619,7.4451,7.5181,234142.0],["1999-11-22",7.5765,7.6495,7.4889,7.5619,133405.0],["1999-11-23",7.5035,7.5181,7.4159,7.4305,129304.0],["1999-11-24",7.4597,7.5181,7.3575,7.4743,123017.0],["1999-11-26",7.4159,7.4451,7.3575,7.4159,14079.0],["1999-11-29",7.4743,7.4743,7.2845,7.3429,179604.0],["1999-11-30",7.3721,7.3867,7.3283,7.3721,266946.0],["1999-12-01",7.3283,7.3867,7.2553,7.3867,185208.0],["1999-12-02",7.3721,7.3867,7.3283,7.3575,275557.0],["1999-12-03",7.3137,7.4451,7.2699,7.3867,192863.0],["1999-12-06",7.4451,7.5327,7.4451,7.5327,286355.0],["1999-12-07",7.5181,7.5619,7.5181,7.5473,251227.0],["1999-12-08",7.5473,7.5473,7.4743,7.4889,173043.0],["1999-12-09",7.4889,7.4889,7.3429,7.4159,166072.0],["1999-12-10",7.4305,7.4889,7.3137,7.4013,66019.0],["1999-12-13",7.4159,7.4159,7.1823,7.2407,136548.0],["1999-12-14",7.1823,7.2991,7.1823,7.2115,369596.0],["1999-12-15",7.2261,7.2261,7.1239,7.1385,162382.0],["1999-12-16",7.1385,7.1385,6.9341,7.0947,1535110.0],["1999-12-17",7.0509,7.7662,7.0071,7.6349,1442574.0],["1999-12-20",7.5765,7.883,7.3867,7.4597,1018167.0],["1999-12-21",7.6203,7.7224,7.5327,7.6932,256421.0],["1999-12-22",7.7078,7.7078,7.5473,7.5765,139966.0],["1999-12-23",7.4743,7.6349,7.4743,7.6203,189172.0],["1999-12-27",7.8392,7.8392,7.4889,7.5911,206121.0],["1999-12-28",7.6203,7.8392,7.5911,7.6495,313692.0],["1999-12-29",7.6495,7.8246,7.6203,7.7808,87068.0],["1999-12-30",7.7224,7.9268,7.7224,7.7662,259838.0],["1999-12-31",7.7662,7.883,7.5911,7.5911,87889.0],["2000-01-03",7.6203,7.8246,7.5911,7.7954,289226.0],["2000-01-04",7.737,7.8246,7.7078,7.7954,294556.0],["2000-01-05",7.7224,7.9998,7.6932,7.9998,191359.0],["2000-01-06",7.9706,8.1166,7.9268,8.102,185618.0],["2000-01-07",8.0582,8.2042,8.0582,8.1604,1521168.0],["2000-01-10",8.1604,8.4086,8.1166,8.2334,354698.0],["2000-01-11",8.2626,8.2626,8.1166,8.1458,259975.0],["2000-01-12",8.0874,8.1166,8.0436,8.0582,92126.0],["2000-01-13",8.0582,8.0728,8.0144,8.0436,88982.0],["2000-01-14",8.0436,8.0436,7.9122,7.9122,170856.0],["2000-01-18",7.883,8.0874,7.883,8.0144,128894.0],["2000-01-19",8.0144,8.029,7.9414,7.9706,179741.0],["2000-01-20",7.9414,7.9706,7.883,7.8976,81738.0],["2000-01-21",7.9122,7.9268,7.8392,7.8392,205301.0],["2000-01-24",7.7808,7.8246,7.5181,7.5765,482908.0],["2000-01-25",7.5765,7.5765,7.4451,7.4743,648981.0],["2000-01-26",7.4743,7.5035,7.3283,7.4889,174820.0],["2000-01-27",7.4305,7.5035,7.3867,7.4597,161425.0],["2000-01-28",7.4597,7.4597,7.4013,7.4597,114815.0],["2000-01-31",7.4597,7.4743,7.3137,7.3137,305765.0],["2000-02-01",7.3721,7.4597,7.3283,7.4159,724568.0],["2000-02-02",7.4159,7.4305,7.3283,7.4159,490153.0],["2000-02-03",7.4111,7.4111,7.3667,7.4111,234005.0],["2000-02-04",7.4111,7.426,7.2333,7.2629,2278950.0],["2000-02-07",7.2333,7.3519,7.2333,7.3519,205438.0],["2000-02-08",7.3518,7.3518,7.2926,7.337,248630.0],["2000-02-09",7.337,7.3518,7.2926,7.337,342670.0],["2000-02-10",7.3518,7.3518,7.2777,7.2926,229631.0],["2000-02-11",7.2926,7.3518,7.2777,7.2926,139829.0],["2000-02-14",7.2926,7.2926,7.2333,7.2481,385999.0],["2000-02-15",7.2777,7.3815,7.2333,7.3519,231134.0],["2000-02-16",7.3074,7.3222,7.2481,7.2629,182201.0],["2000-02-17",7.2777,7.3222,7.2481,7.3222,102650.0],["2000-02-18",7.3222,7.3519,7.2333,7.2629,159785.0],["2000-02-22",7.2036,7.3074,7.2036,7.2777,316426.0],["2000-02-23",7.2926,7.3222,7.1443,7.2333,333375.0],["2000-02-24",7.2926,7.2926,7.174,7.2036,155821.0],["2000-02-25",7.174,7.2036,7.1443,7.1443,79141.0],["2000-02-28",7.1443,7.2036,7.1147,7.1888,179331.0],["2000-02-29",7.2184,7.2629,7.174,7.2555,144476.0],["2000-03-01",7.2036,7.337,7.1888,7.3074,138872.0],["2000-03-02",7.2777,7.3667,7.2333,7.3222,109895.0],["2000-03-03",7.2777,7.3222,7.2629,7.2777,194776.0],["2000-03-06",7.3074,7.4111,7.2777,7.337,129304.0],["2000-03-07",7.337,7.3963,7.3074,7.3519,378208.0],["2000-03-08",7.3222,7.3518,7.2481,7.3074,120283.0],["2000-03-09",7.3074,7.3074,7.2185,7.2333,169079.0],["2000-03-10",7.2333,7.2481,7.2185,7.2333,202567.0],["2000-03-13",7.2777,7.2777,7.0851,7.0851,119736.0],["2000-03-14",7.1147,7.2333,7.0999,7.2036,230998.0],["2000-03-15",7.2184,7.2926,7.2036,7.2926,526921.0],["2000-03-16",7.2629,7.589,7.2629,7.5445,346360.0],["2000-03-17",7.5742,7.6187,7.3519,7.5445,824758.0],["2000-03-20",7.6335,7.7076,7.4408,7.589,890913.0],["2000-03-21",7.5742,7.6779,7.5149,7.6779,104701.0],["2000-03-22",7.7372,7.7521,7.6483,7.7521,122196.0],["2000-03-23",7.752,7.9892,7.7372,7.8854,449557.0],["2000-03-24",7.8855,7.8855,7.6483,7.6779,128894.0],["2000-03-27",7.7372,7.9151,7.7224,7.8113,809722.0],["2000-03-28",7.8113,7.8855,7.7076,7.8262,128894.0],["2000-03-29",7.8558,7.8855,7.7521,7.8558,48523.0],["2000-03-30",7.9151,7.9744,7.8558,7.9596,208991.0],["2000-03-31",7.9744,8.0633,7.9447,7.9447,299340.0],["2000-04-03",7.9447,8.0337,7.9447,7.9892,80781.0],["2000-04-04",7.9744,8.0337,7.8854,8.004,117276.0],["2000-04-05",7.9447,8.1523,7.7372,8.093,174137.0],["2000-04-06",8.1226,8.1819,8.004,8.0781,150354.0],["2000-04-07",8.1078,8.2115,8.0189,8.1523,163202.0],["2000-04-10",8.1523,8.3005,8.1523,8.1819,63695.0],["2000-04-11",8.1819,8.4487,8.1819,8.3598,300297.0],["2000-04-12",8.3005,8.4635,8.3005,8.4487,640916.0],["2000-04-13",8.3894,8.3894,8.0189,8.2115,552208.0],["2000-04-14",8.1522,8.2264,7.9447,8.2264,608112.0],["2000-04-17",8.2264,8.2264,8.004,8.1819,158281.0],["2000-04-18",8.1819,8.1819,8.1078,8.1819,138735.0],["2000-04-19",8.1967,8.2115,8.1671,8.1819,177281.0],["2000-04-20",8.2115,8.2264,8.1819,8.1967,121376.0],["2000-04-24",8.2264,8.3301,8.2264,8.2708,141742.0],["2000-04-25",8.2708,8.2708,8.093,8.1967,271183.0],["2000-04-26",8.2264,8.3746,8.1967,8.3005,466780.0],["2000-04-27",8.2708,8.2708,8.1819,8.256,193546.0],["2000-04-28",8.2412,8.2708,8.1819,8.1819,372193.0],["2000-05-01",8.2115,8.4191,8.1967,8.4042,301254.0],["2000-05-02",8.4635,8.7451,8.4042,8.6562,549064.0],["2000-05-03",8.6117,8.6562,8.5228,8.6266,552891.0],["2000-05-04",8.5767,8.6518,8.5617,8.6518,165116.0],["2000-05-05",8.6518,8.6969,8.5767,8.5767,275420.0],["2000-05-08",8.6218,8.6818,8.5767,8.6067,112902.0],["2000-05-09",8.5917,8.6368,8.5617,8.6218,109758.0],["2000-05-10",8.5617,8.6368,8.5316,8.6218,170720.0],["2000-05-11",8.6218,8.6818,8.6218,8.6368,371100.0],["2000-05-12",8.6067,8.6368,8.5617,8.6368,79687.0],["2000-05-15",8.6368,8.6368,8.5316,8.6218,120556.0],["2000-05-16",8.6218,8.6518,8.5917,8.6368,135865.0],["2000-05-17",8.6368,8.6818,8.5767,8.6067,316016.0],["2000-05-18",8.6368,8.6818,8.4716,8.5767,252731.0],["2000-05-19",8.5166,8.6067,8.5166,8.5467,76407.0],["2000-05-22",8.5316,8.5767,8.5166,8.5166,253277.0],["2000-05-23",8.5316,8.5316,8.4115,8.4115,916337.0],["2000-05-24",8.4115,8.4115,8.3514,8.3664,477304.0],["2000-05-25",8.3965,8.4415,8.3514,8.3814,620687.0],["2000-05-26",8.4415,8.4716,8.3964,8.4716,502318.0],["2000-05-30",8.4565,8.4716,8.3514,8.4115,128211.0],["2000-05-31",8.3664,8.4265,8.3514,8.3965,127937.0],["2000-06-01",8.4115,8.4115,8.3514,8.4115,58365.0],["2000-06-02",8.4115,8.5316,8.4115,8.4265,95543.0],["2000-06-05",8.4265,8.4866,8.4265,8.4565,53444.0],["2000-06-06",8.4565,8.5316,8.4415,8.5016,143246.0],["2000-06-07",8.4716,8.5467,8.4716,8.5166,107571.0],["2000-06-08",8.5166,8.5617,8.5016,8.5166,112765.0],["2000-06-09",8.5316,8.6218,8.4866,8.6218,104427.0],["2000-06-12",8.6067,8.6368,8.5917,8.6067,145433.0],["2000-06-13",8.6518,8.6518,8.6067,8.6218,151310.0],["2000-06-14",8.6368,8.772,8.5166,8.7569,814916.0],["2000-06-15",8.7269,8.7569,8.7119,8.7419,138052.0],["2000-06-16",8.7419,8.772,8.6969,8.7269,898158.0],["2000-06-19",8.7269,8.7569,8.6368,8.6368,180971.0],["2000-06-20",8.6368,8.6518,8.6218,8.6518,1132163.0],["2000-06-21",8.6067,8.6818,8.6067,8.6668,215826.0],["2000-06-22",8.6518,8.7269,8.6518,8.7269,294556.0],["2000-06-23",8.6969,8.7119,8.6518,8.6668,413746.0],["2000-06-26",8.6668,8.7119,8.5617,8.6668,160195.0],["2000-06-27",8.6368,8.6818,8.6218,8.6368,151584.0],["2000-06-28",8.6518,8.7269,8.6368,8.6518,463909.0],["2000-06-29",8.6518,8.6818,8.6143,8.6818,377934.0],["2000-06-30",8.6518,8.802,8.2312,8.3514,951738.0],["2000-07-03",8.4415,8.5467,8.4415,8.5316,199150.0],["2000-07-05",8.4866,8.7269,8.4716,8.7119,208308.0],["2000-07-06",8.6668,8.9072,8.6668,8.9072,359892.0],["2000-07-07",8.8621,8.9823,8.8471,8.8921,229358.0],["2000-07-10",8.9372,8.9973,8.8621,8.8921,131354.0],["2000-07-11",8.8921,8.9072,8.8471,8.8621,192453.0],["2000-07-12",8.8621,8.8921,8.8471,8.8621,139555.0],["2000-07-13",8.8621,8.8921,8.8396,8.8396,200244.0],["2000-07-14",8.8471,8.9222,8.8471,8.8546,100600.0],["2000-07-17",8.9071,8.9071,8.832,8.8771,122743.0],["2000-07-18",8.8621,8.9372,8.8621,8.9222,119053.0],["2000-07-19",8.9071,8.9672,8.9071,8.9222,55084.0],["2000-07-20",8.9672,9.0423,8.9372,9.0423,190402.0],["2000-07-21",9.0123,9.1325,9.0123,9.1325,161288.0],["2000-07-24",9.1325,9.1925,9.1174,9.1625,130944.0],["2000-07-25",9.2076,9.2827,9.2076,9.2601,216646.0],["2000-07-26",9.2676,9.4329,9.2676,9.4254,375474.0],["2000-07-27",9.4329,9.523,9.4178,9.4854,181244.0],["2000-07-28",9.508,9.538,9.4178,9.4554,343216.0],["2000-07-31",9.4479,9.4779,9.3728,9.3953,202567.0],["2000-08-01",9.3728,9.7934,9.3728,9.7934,761473.0],["2000-08-02",9.7633,9.7934,9.6582,9.7858,204344.0],["2000-08-03",9.7582,9.8646,9.7582,9.819,462679.0],["2000-08-04",9.8342,9.8494,9.6366,9.6898,343900.0],["2000-08-07",9.7886,9.7886,9.6822,9.6898,218970.0],["2000-08-08",9.6366,9.819,9.6366,9.7582,122880.0],["2000-08-09",9.7278,9.7734,9.7278,9.7582,63422.0],["2000-08-10",9.7278,9.7886,9.6822,9.7582,99643.0],["2000-08-11",9.8038,9.819,9.7582,9.819,82694.0],["2000-08-14",9.7886,9.8494,9.7582,9.7886,64105.0],["2000-08-15",9.7886,9.8038,9.7126,9.7582,128757.0],["2000-08-16",9.7278,9.743,9.6974,9.7278,265169.0],["2000-08-17",9.7126,9.7126,9.6366,9.6822,157461.0],["2000-08-18",9.6974,9.6974,9.5758,9.591,236192.0],["2000-08-21",9.6062,9.6822,9.591,9.591,143519.0],["2000-08-22",9.591,9.6062,9.515,9.5606,253824.0],["2000-08-23",9.5606,9.5758,9.4542,9.4542,365086.0],["2000-08-24",9.4542,9.4694,9.2414,9.2566,354014.0],["2000-08-25",9.287,9.3174,9.1806,9.2414,478261.0],["2000-08-28",9.287,9.3174,9.211,9.2566,85702.0],["2000-08-29",9.2414,9.287,9.1046,9.1198,412652.0],["2000-08-30",9.1198,9.1654,8.8766,9.0438,540043.0],["2000-08-31",9.0894,9.1198,8.9982,8.9982,456255.0],["2000-09-01",9.0286,9.0438,8.755,8.8614,2740809.0],["2000-09-05",8.9222,9.1046,8.8462,9.021,421263.0],["2000-09-06",8.9982,8.9982,8.9374,8.9982,177144.0],["2000-09-07",8.9982,9.1502,8.9678,9.1502,146526.0],["2000-09-08",9.211,9.4694,9.1502,9.4618,306858.0],["2000-09-11",9.5302,9.6518,9.3934,9.477,385452.0],["2000-09-12",9.4846,9.4846,9.3782,9.4466,158691.0],["2000-09-13",9.4542,9.4542,9.3782,9.4086,239609.0],["2000-09-14",9.4238,9.4846,9.2566,9.3326,196143.0],["2000-09-15",9.363,9.3934,9.3326,9.3934,1064503.0],["2000-09-18",9.3934,9.4086,9.1502,9.1654,1256409.0],["2000-09-19",9.1958,9.2566,9.135,9.1958,155548.0],["2000-09-20",9.1958,9.2262,9.1198,9.1958,53717.0],["2000-09-21",9.2262,9.2414,9.0742,9.135,116729.0],["2000-09-22",9.1654,9.2718,9.0134,9.2566,379711.0],["2000-09-25",9.2414,9.2414,8.983,9.0894,364676.0],["2000-09-26",9.059,9.0894,8.983,9.0286,269816.0],["2000-09-27",9.0438,9.2566,9.0286,9.2338,320800.0],["2000-09-28",9.2414,9.3782,9.1806,9.1806,129167.0],["2000-09-29",9.1806,9.1806,8.8766,9.0286,2353170.0],["2000-10-02",9.0134,9.0286,8.6334,8.6334,310549.0],["2000-10-03",8.6942,8.7854,8.5726,8.5878,444227.0],["2000-10-04",8.5878,8.5878,8.4206,8.4206,677958.0],["2000-10-05",8.5422,8.5422,8.147,8.223,2923967.0],["2000-10-06",8.3902,8.5726,8.3902,8.4966,1002585.0],["2000-10-09",8.4814,8.5878,8.451,8.5574,346907.0],["2000-10-10",8.603,8.603,8.4206,8.4358,74767.0],["2000-10-11",8.4662,8.5422,8.3598,8.375,333102.0],["2000-10-12",8.3902,8.6334,8.2686,8.3598,543460.0],["2000-10-13",8.4206,8.451,8.299,8.3598,213502.0],["2000-10-16",8.4206,8.5118,8.3902,8.4206,244666.0],["2000-10-17",8.4054,8.5574,8.4054,8.5118,284852.0],["2000-10-18",8.4662,8.5574,8.4662,8.527,272277.0],["2000-10-19",8.527,8.603,8.4206,8.4662,192999.0],["2000-10-20",8.4358,8.527,8.3142,8.375,171950.0],["2000-10-23",8.4358,8.5118,8.3294,8.4054,96910.0],["2000-10-24",8.375,8.3902,8.147,8.299,277197.0],["2000-10-25",8.2838,8.2838,8.0862,8.1166,214732.0],["2000-10-26",8.071,8.2382,8.0406,8.1926,181791.0],["2000-10-27",8.1622,8.3446,8.1622,8.3142,263255.0],["2000-10-30",8.3598,8.4054,8.299,8.3598,272003.0],["2000-10-31",8.3598,8.527,8.3598,8.4662,272823.0],["2000-11-01",8.451,8.603,8.4358,8.5878,1037030.0],["2000-11-02",8.6106,8.7187,8.5952,8.6415,170993.0],["2000-11-03",8.5489,8.6261,8.5489,8.5952,108938.0],["2000-11-06",8.5644,8.6415,8.5644,8.6106,118779.0],["2000-11-07",8.6415,8.6415,8.5489,8.6106,121240.0],["2000-11-08",8.5952,8.7032,8.5952,8.6569,120556.0],["2000-11-09",8.6724,8.6724,8.6415,8.6415,203251.0],["2000-11-10",8.6724,8.7032,8.6415,8.6415,166209.0],["2000-11-13",8.6415,8.6724,8.6415,8.6724,137505.0],["2000-11-14",8.6569,8.6724,8.6415,8.6724,82558.0],["2000-11-15",8.6724,8.7341,8.6106,8.7187,200107.0],["2000-11-16",8.7341,8.7958,8.7032,8.7187,82011.0],["2000-11-17",8.7032,8.765,8.7032,8.7187,68889.0],["2000-11-20",8.6878,8.8421,8.6878,8.8421,248904.0],["2000-11-21",8.8113,8.8575,8.8113,8.8267,62465.0],["2000-11-22",8.8421,8.8421,8.7958,8.8267,104427.0],["2000-11-24",8.873,8.9038,8.8267,8.8267,36495.0],["2000-11-27",8.873,8.9347,8.8421,8.8575,70940.0],["2000-11-28",8.873,8.9501,8.8421,8.9193,199424.0],["2000-11-29",8.9347,8.981,8.9193,8.981,85291.0],["2000-11-30",8.9964,9.1353,8.9964,9.1199,208991.0],["2000-12-01",9.089,9.197,9.089,9.1045,127390.0],["2000-12-04",9.0736,9.1662,9.0273,9.1507,139829.0],["2000-12-05",9.1816,9.3051,9.1816,9.3051,320390.0],["2000-12-06",9.2742,9.3822,9.2433,9.3668,333922.0],["2000-12-07",9.3359,9.4131,9.2896,9.3822,411422.0],["2000-12-08",9.3822,9.4131,9.3205,9.3359,212545.0],["2000-12-11",9.3822,9.3822,9.2588,9.3668,556035.0],["2000-12-12",9.2742,9.3822,9.2588,9.3205,606608.0],["2000-12-13",9.3205,9.4285,9.2742,9.3976,225667.0],["2000-12-14",9.3513,9.3668,9.2896,9.3513,113312.0],["2000-12-15",9.2588,9.4285,9.2125,9.4285,2413995.0],["2000-12-18",9.3822,9.5982,9.3205,9.552,1271445.0],["2000-12-19",9.4902,9.5983,9.4902,9.5674,97456.0],["2000-12-20",9.5674,9.5674,9.4439,9.5365,88845.0],["2000-12-21",9.5057,9.5674,9.3976,9.4131,95816.0],["2000-12-22",9.3822,9.4131,9.2896,9.3822,139282.0],["2000-12-26",9.3514,9.3822,9.3514,9.3822,28567.0],["2000-12-27",9.3822,9.4285,9.3822,9.4131,246443.0],["2000-12-28",9.3822,9.6291,9.3668,9.6137,212272.0],["2000-12-29",9.5828,9.5828,9.4439,9.4594,117412.0],["2001-01-02",9.4439,9.4748,9.2896,9.3051,449147.0],["2001-01-03",9.3051,9.4131,9.2896,9.3359,272277.0],["2001-01-04",9.3359,9.3513,9.2588,9.3051,220063.0],["2001-01-05",9.3205,9.3205,9.197,9.2125,74493.0],["2001-01-08",9.2279,9.2742,9.1507,9.2125,159375.0],["2001-01-09",9.1507,9.2279,9.1353,9.1507,64515.0],["2001-01-10",9.1507,9.1507,9.0427,9.0736,278701.0],["2001-01-11",9.0582,9.0582,8.9193,8.9347,269133.0],["2001-01-12",8.873,8.9501,8.8575,8.8575,220883.0],["2001-01-16",9.0119,9.0119,8.7958,8.8267,188489.0],["2001-01-17",8.8267,8.8267,8.7187,8.7495,284578.0],["2001-01-18",8.8113,8.9347,8.6878,8.9347,609615.0],["2001-01-19",8.9038,9.0119,8.8884,8.9193,134088.0],["2001-01-22",8.9193,8.981,8.873,8.981,466370.0],["2001-01-23",8.9501,8.9964,8.9501,8.9656,139555.0],["2001-01-24",8.9656,8.9656,8.8884,8.9501,98687.0],["2001-01-25",8.9501,8.9501,8.8884,8.9347,128347.0],["2001-01-26",8.9347,8.9347,8.9038,8.9347,222933.0],["2001-01-29",8.9353,8.9625,8.9156,8.9625,271867.0],["2001-01-30",8.9551,8.9872,8.9526,8.9847,616860.0],["2001-01-31",8.9872,9.1106,8.9551,8.9872,277334.0],["2001-02-01",8.9897,9.0949,8.9897,9.0824,236602.0],["2001-02-02",9.0448,9.2703,9.0448,9.1976,282665.0],["2001-02-05",9.1926,9.1926,9.1225,9.145,341849.0],["2001-02-06",9.145,9.145,9.0473,9.0999,166619.0],["2001-02-07",9.0698,9.1575,9.0698,9.1099,441630.0],["2001-02-08",9.1049,9.1099,9.0197,9.0849,97046.0],["2001-02-09",9.0949,9.1175,9.0222,9.0448,104701.0],["2001-02-12",9.0824,9.0949,9.0197,9.0398,115772.0],["2001-02-13",9.0323,9.0699,9.0197,9.0323,271867.0],["2001-02-14",9.0323,9.0598,9.0197,9.0498,1797135.0],["2001-02-15",9.0498,9.0498,8.9596,9.0197,922078.0],["2001-02-16",9.0448,9.0949,9.0047,9.0197,709942.0],["2001-02-20",9.0448,9.0448,8.9446,9.0072,1575842.0],["2001-02-21",8.9822,9.0072,8.8068,8.8995,232775.0],["2001-02-22",8.8444,8.8694,8.6364,8.6615,360575.0],["2001-02-23",8.6615,9.0849,8.6615,8.8068,1236590.0],["2001-02-26",8.8068,9.1701,8.8068,9.1325,394473.0],["2001-02-27",9.1325,9.3054,9.125,9.2853,1108243.0],["2001-02-28",9.2853,9.6085,9.2828,9.4732,544553.0],["2001-03-01",9.4732,9.5584,9.3956,9.5083,246307.0],["2001-03-02",9.5584,9.8215,9.5584,9.6586,633535.0],["2001-03-05",9.6561,9.7338,9.6561,9.7113,589933.0],["2001-03-06",9.7113,9.7213,9.6486,9.6561,275010.0],["2001-03-07",9.6561,9.6561,9.4958,9.5208,913740.0],["2001-03-08",9.5208,9.5208,9.4908,9.5208,99507.0],["2001-03-09",9.5208,9.5208,9.3956,9.4331,221020.0],["2001-03-12",9.4482,9.4582,9.3204,9.373,175640.0],["2001-03-13",9.3705,9.4732,9.3705,9.4457,132858.0],["2001-03-14",9.3855,9.3956,9.2653,9.2703,284852.0],["2001-03-15",9.1575,9.2653,9.0699,9.1575,164569.0],["2001-03-16",9.0197,9.145,9.0197,9.1175,2934355.0],["2001-03-19",9.12,9.3179,9.1074,9.2828,2705955.0],["2001-03-20",9.2828,9.4833,9.2578,9.2628,153497.0],["2001-03-21",9.2653,9.3204,9.0197,9.0373,300707.0],["2001-03-22",9.0448,9.0699,8.7441,8.8945,207625.0],["2001-03-23",8.8945,9.12,8.8318,8.8444,278017.0],["2001-03-26",8.8318,9.0949,8.8318,9.0949,331461.0],["2001-03-27",9.0448,9.0949,8.8945,9.0824,139966.0],["2001-03-28",9.0573,9.0573,8.8569,8.8744,217193.0],["2001-03-29",8.8819,9.0197,8.8594,8.9822,229631.0],["2001-03-30",8.9822,9.145,8.9746,8.9772,236465.0],["2001-04-02",9.0774,9.2077,9.0774,9.1951,282938.0],["2001-04-03",9.1701,9.1776,8.9295,8.9446,117139.0],["2001-04-04",8.9947,9.0799,8.9321,8.9772,133405.0],["2001-04-05",8.9696,9.1575,8.9696,9.1175,135455.0],["2001-04-06",9.1325,9.1325,8.9421,8.9571,90759.0],["2001-04-09",8.9571,9.0699,8.9145,8.9195,88982.0],["2001-04-10",8.9195,8.9696,8.8669,8.8744,180834.0],["2001-04-11",8.907,8.9145,8.7366,8.7642,241796.0],["2001-04-12",8.7642,8.7642,8.6565,8.7141,252457.0],["2001-04-16",8.7141,8.7692,8.659,8.659,183841.0],["2001-04-17",8.6815,8.7942,8.6439,8.7692,139692.0],["2001-04-18",8.7692,8.8444,8.669,8.8268,443680.0],["2001-04-19",8.8268,8.8444,8.7692,8.8318,120830.0],["2001-04-20",8.8444,8.8945,8.7742,8.8018,257241.0],["2001-04-23",8.8444,8.8644,8.7316,8.7892,144476.0],["2001-04-24",8.7892,8.8444,8.7291,8.7942,291549.0],["2001-04-25",8.8193,8.8619,8.7742,8.8068,72716.0],["2001-04-26",8.8093,8.9621,8.8093,8.922,248357.0],["2001-04-27",9.0323,9.1951,8.9897,9.1575,545920.0],["2001-04-30",9.1701,9.2202,9.1425,9.2001,81328.0],["2001-05-01",9.2026,9.2603,9.1575,9.2528,169079.0],["2001-05-02",9.2578,9.2703,9.2077,9.2703,269680.0],["2001-05-03",9.3262,9.3796,9.2652,9.344,518036.0],["2001-05-04",9.2779,9.3237,9.1712,9.2881,217739.0],["2001-05-07",9.2525,9.3008,9.222,9.2525,246443.0],["2001-05-08",9.2652,9.2652,9.1254,9.2118,263666.0],["2001-05-09",9.189,9.189,9.1305,9.1584,105111.0],["2001-05-10",9.1635,9.189,9.1508,9.1661,69299.0],["2001-05-11",9.1508,9.1635,9.1127,9.1406,57271.0],["2001-05-14",9.1457,9.1508,9.0898,9.1508,94996.0],["2001-05-15",9.1508,9.2118,9.1229,9.1762,102240.0],["2001-05-16",9.1762,9.2957,9.1762,9.2957,207215.0],["2001-05-17",9.3033,9.3288,9.2449,9.311,127390.0],["2001-05-18",9.3033,9.3033,9.222,9.2601,243983.0],["2001-05-21",9.2398,9.2525,9.1737,9.2118,251364.0],["2001-05-22",9.2372,9.405,9.2245,9.3288,334605.0],["2001-05-23",9.3389,9.494,9.2932,9.4508,226897.0],["2001-05-24",9.4508,9.5474,9.4304,9.5397,319296.0],["2001-05-25",9.5321,9.5321,9.405,9.4686,294146.0],["2001-05-29",9.494,9.6211,9.4686,9.5728,181518.0],["2001-05-30",9.5728,9.5728,9.5067,9.5067,111808.0],["2001-05-31",9.5067,9.5804,9.5042,9.5321,259838.0],["2001-06-01",9.5321,9.5321,9.5194,9.5321,95680.0],["2001-06-04",9.527,9.6592,9.494,9.6592,417983.0],["2001-06-05",9.6567,9.7863,9.6567,9.7761,165116.0],["2001-06-06",9.7761,9.8219,9.7761,9.8041,75587.0],["2001-06-07",9.7939,9.8117,9.7736,9.8117,143383.0],["2001-06-08",9.799,9.8117,9.7355,9.7355,104837.0],["2001-06-11",9.71,9.7533,9.6567,9.7405,243710.0],["2001-06-12",9.7405,9.8626,9.7228,9.8143,496577.0],["2001-06-13",9.8371,9.8371,9.7355,9.7787,261479.0],["2001-06-14",9.7863,9.7863,9.6821,9.7456,240019.0],["2001-06-15",9.7075,9.7812,9.6973,9.7329,2769513.0],["2001-06-18",9.7253,10.0405,9.7253,9.9947,2943923.0],["2001-06-19",10.0659,10.0659,9.9896,10.0227,226077.0],["2001-06-20",10.0405,10.1422,10.0151,10.0786,237149.0],["2001-06-21",10.0913,10.1549,10.0659,10.104,196006.0],["2001-06-22",10.104,10.1167,10.0278,10.0379,256558.0],["2001-06-25",10.0405,10.0786,9.9871,9.9973,86522.0],["2001-06-26",10.0405,10.0786,9.9973,10.0354,83651.0],["2001-06-27",10.0201,10.0379,9.9134,9.9795,196143.0],["2001-06-28",9.9769,10.1218,9.9769,10.0151,294283.0],["2001-06-29",10.0151,10.1498,9.888,9.9236,435889.0],["2001-07-02",9.888,10.0532,9.8371,10.0532,228811.0],["2001-07-03",10.0786,10.104,10.071,10.0964,100327.0],["2001-07-05",10.0913,10.1422,10.0507,10.071,65882.0],["2001-07-06",10.0913,10.1117,9.9769,10.0379,91306.0],["2001-07-09",10.0659,10.1167,9.9007,9.9439,208171.0],["2001-07-10",9.9515,9.9719,9.9134,9.9388,88572.0],["2001-07-11",9.9363,9.9515,9.888,9.9108,150217.0],["2001-07-12",9.921,9.921,9.8753,9.9083,92672.0],["2001-07-13",9.9134,9.9134,9.8778,9.8829,242753.0],["2001-07-16",9.8829,9.9007,9.7888,9.8143,123290.0],["2001-07-17",9.7863,9.8371,9.7761,9.799,123563.0],["2001-07-18",9.6973,9.8371,9.6973,9.8143,189172.0],["2001-07-19",9.8371,9.8803,9.8092,9.8778,135455.0],["2001-07-20",9.888,9.888,9.8244,9.8626,107845.0],["2001-07-23",9.8626,9.9007,9.7533,9.8117,107571.0],["2001-07-24",9.8244,9.8676,9.71,9.7126,211452.0],["2001-07-25",9.7126,9.7227,9.6338,9.7227,185072.0],["2001-07-26",9.71,9.8498,9.6922,9.7914,282801.0],["2001-07-27",9.8524,9.9083,9.7736,9.888,177827.0],["2001-07-30",9.9032,9.9236,9.7736,9.7863,89665.0],["2001-07-31",9.7355,9.8575,9.7355,9.8219,174137.0],["2001-08-01",9.8498,9.8981,9.8092,9.8549,180014.0],["2001-08-02",9.9141,10.0302,9.8753,10.0199,210905.0],["2001-08-03",10.0199,10.069,9.9786,10.0122,193546.0],["2001-08-06",10.056,10.0974,10.0535,10.0896,300297.0],["2001-08-07",10.1206,10.1464,10.1206,10.1464,191906.0],["2001-08-08",10.1464,10.211,10.1077,10.2006,235098.0],["2001-08-09",10.211,10.2368,10.1335,10.2368,150764.0],["2001-08-10",10.2368,10.3271,10.2239,10.3271,430695.0],["2001-08-13",10.3271,10.3271,10.211,10.3271,585696.0],["2001-08-14",10.3271,10.482,10.3142,10.4511,533892.0],["2001-08-15",10.4536,10.495,10.3788,10.4691,336929.0],["2001-08-16",10.4614,10.4691,10.353,10.3788,133268.0],["2001-08-17",10.3788,10.5208,10.3168,10.5027,120146.0],["2001-08-20",10.4562,10.5079,10.3814,10.5079,163612.0],["2001-08-21",10.5337,10.6886,10.4227,10.5698,277744.0],["2001-08-22",10.5853,10.6008,10.5414,10.5853,323260.0],["2001-08-23",10.5853,10.7402,10.575,10.7402,528425.0],["2001-08-24",10.7402,10.7402,10.5595,10.5776,476758.0],["2001-08-27",10.6292,10.7402,10.5853,10.6757,226350.0],["2001-08-28",10.6834,10.6886,10.6369,10.6628,360849.0],["2001-08-29",10.624,10.6395,10.5595,10.6111,508742.0],["2001-08-30",10.6086,10.686,10.34,10.4227,229904.0],["2001-08-31",10.4743,10.5104,10.353,10.3555,114542.0],["2001-09-04",10.2962,10.3323,10.2497,10.3271,159922.0],["2001-09-05",10.3788,10.3891,10.26,10.2755,219106.0],["2001-09-06",10.2807,10.3271,10.1929,10.1929,304534.0],["2001-09-07",10.1929,10.1929,9.9063,9.9063,281571.0],["2001-09-10",9.8753,9.8753,9.8108,9.8108,461586.0],["2001-09-17",10.5208,10.5853,10.0431,10.1154,6141124.0],["2001-09-18",10.2884,10.34,10.0173,10.1722,4856968.0],["2001-09-19",10.2626,10.3788,9.9141,10.087,768444.0],["2001-09-20",10.087,10.1206,9.785,10.0044,855922.0],["2001-09-21",9.8882,9.976,9.6688,9.7979,1014613.0],["2001-09-24",9.914,10.1077,9.7901,9.8366,515576.0],["2001-09-25",9.896,9.9915,9.7979,9.9528,923034.0],["2001-09-26",10.0044,10.2239,9.9141,10.0431,472930.0],["2001-09-27",10.1206,10.198,10.0612,10.1671,545920.0],["2001-09-28",10.2239,10.3375,10.1851,10.2497,443406.0],["2001-10-01",10.3142,10.3142,10.0431,10.0948,708986.0],["2001-10-02",10.0948,10.1464,9.8727,9.9734,379574.0],["2001-10-03",9.9399,9.9399,9.6739,9.7075,2085131.0],["2001-10-04",9.7333,10.1851,9.7333,9.8779,544827.0],["2001-10-05",9.8263,9.8882,9.6042,9.8624,256011.0],["2001-10-08",9.8237,9.8805,9.7333,9.7721,232911.0],["2001-10-09",9.7979,9.9347,9.7617,9.9218,337749.0],["2001-10-10",9.9011,9.9734,9.643,9.927,272960.0],["2001-10-11",9.8624,10.1722,9.8624,10.1309,454205.0],["2001-10-12",10.1851,10.1851,9.945,9.9967,325447.0],["2001-10-15",10.0535,10.1593,10.0044,10.1387,172087.0],["2001-10-16",10.0948,10.1335,10.038,10.0819,286629.0],["2001-10-17",9.927,9.9786,9.8753,9.9657,452838.0],["2001-10-18",9.9605,9.9631,9.7979,9.8469,548107.0],["2001-10-19",9.8882,10.1464,9.8882,10.1464,900345.0],["2001-10-22",10.1464,10.1464,9.8495,10.0044,616860.0],["2001-10-23",10.1335,10.1826,10.0948,10.1335,705022.0],["2001-10-24",10.1335,10.1335,10.0044,10.0173,947501.0],["2001-10-25",10.0819,10.1464,10.0431,10.087,354424.0],["2001-10-26",10.1412,10.1464,10.0302,10.1077,630255.0],["2001-10-29",10.1464,10.198,10.0793,10.118,344310.0],["2001-10-30",10.1335,10.1464,10.0173,10.0664,378754.0],["2001-10-31",10.0948,10.1567,10.0431,10.1206,661556.0],["2001-11-01",10.3464,10.3727,10.2545,10.3727,829678.0],["2001-11-02",10.3596,10.4252,10.2939,10.3727,349640.0],["2001-11-05",10.3464,10.5434,10.2519,10.3412,257378.0],["2001-11-06",10.3937,10.5565,10.3806,10.5565,326267.0],["2001-11-07",10.609,10.6248,10.4646,10.6117,323670.0],["2001-11-08",10.6747,10.6878,10.5565,10.6484,430831.0],["2001-11-09",10.6353,10.6379,10.4909,10.5749,336382.0],["2001-11-12",10.5828,10.5828,10.4305,10.525,440673.0],["2001-11-13",10.525,10.6222,10.5119,10.5906,222660.0],["2001-11-14",10.63,10.63,10.4646,10.5066,387639.0],["2001-11-15",10.5066,10.6563,10.5066,10.6563,625608.0],["2001-11-16",10.3727,10.4777,10.3202,10.3779,2471676.0],["2001-11-19",10.4777,10.4777,10.3464,10.4383,563553.0],["2001-11-20",10.4488,10.4909,10.3753,10.462,651168.0],["2001-11-21",10.462,10.483,10.3727,10.483,293190.0],["2001-11-23",10.4909,10.4987,10.4515,10.4777,153087.0],["2001-11-26",10.4909,10.5066,10.3622,10.3648,407868.0],["2001-11-27",10.4121,10.4121,10.3175,10.3333,269543.0],["2001-11-28",10.2676,10.4121,10.2676,10.3727,504505.0],["2001-11-29",10.3727,10.3727,10.2151,10.2939,408688.0],["2001-11-30",10.2939,10.3464,10.2545,10.3202,440399.0],["2001-12-03",10.3202,10.3202,10.1757,10.2414,823528.0],["2001-12-04",10.2309,10.3674,10.2309,10.3202,460082.0],["2001-12-05",10.3333,10.5565,10.3333,10.4751,1108243.0],["2001-12-06",10.4751,10.6931,10.4541,10.6353,415796.0],["2001-12-07",10.6379,10.6379,10.5854,10.6169,140786.0],["2001-12-10",10.6169,10.6169,10.3569,10.5014,389963.0],["2001-12-11",10.4515,10.6195,10.4515,10.5723,338569.0],["2001-12-12",10.5066,10.609,10.4173,10.5355,504368.0],["2001-12-13",10.5355,10.5539,10.4777,10.5014,686022.0],["2001-12-14",10.4987,10.6222,10.4777,10.6222,3544791.0],["2001-12-17",10.6222,10.7535,10.5565,10.5985,3248184.0],["2001-12-18",10.6353,10.7928,10.6353,10.7167,532252.0],["2001-12-19",10.7141,10.8322,10.6878,10.7666,672491.0],["2001-12-20",10.8139,10.8139,10.7613,10.764,239882.0],["2001-12-21",10.764,10.7902,10.7272,10.7797,958026.0],["2001-12-24",10.8322,10.8322,10.785,10.785,116182.0],["2001-12-26",10.8485,10.8882,10.8485,10.8564,864943.0],["2001-12-27",10.8564,10.9358,10.8379,10.8829,284305.0],["2001-12-28",10.8617,11.0602,10.8617,11.0205,356201.0],["2001-12-31",11.0337,11.121,10.9384,11.0072,432745.0],["2002-01-02",11.0469,11.1131,10.822,11.0998,587746.0],["2002-01-03",11.0469,11.2057,11.0469,11.1131,607565.0],["2002-01-04",11.2189,11.2189,11.0469,11.0998,420853.0],["2002-01-07",11.1395,11.2216,11.1263,11.1925,260248.0],["2002-01-08",11.1924,11.1924,11.0866,11.1078,445320.0],["2002-01-09",11.2189,11.2189,11.0893,11.0919,1041130.0],["2002-01-10",11.1554,11.1924,11.0893,11.1131,972104.0],["2002-01-11",11.1131,11.1131,11.0919,11.1131,351281.0],["2002-01-14",11.1131,11.2189,11.0628,11.2189,622464.0],["2002-01-15",11.2454,11.2718,11.1977,11.2189,307405.0],["2002-01-16",11.2189,11.256,11.1157,11.1581,392696.0],["2002-01-17",11.166,11.2692,11.166,11.1872,414429.0],["2002-01-18",11.2083,11.2083,11.1316,11.1316,518583.0],["2002-01-22",11.1369,11.166,11.1263,11.1607,535806.0],["2002-01-23",11.1633,11.166,11.1342,11.1528,601141.0],["2002-01-24",11.1528,11.2321,11.121,11.2136,547697.0],["2002-01-25",11.2454,11.2586,11.1395,11.1554,307678.0],["2002-01-28",11.1739,11.1739,11.121,11.1581,519403.0],["2002-01-29",11.1792,11.2268,11.1395,11.1395,760789.0],["2002-01-30",11.1422,11.2454,11.1369,11.2057,588156.0],["2002-01-31",11.3293,11.5094,11.3078,11.4664,998485.0],["2002-02-01",11.496,11.5202,11.41,11.4207,244120.0],["2002-02-04",11.4476,11.4987,11.289,11.3428,537036.0],["2002-02-05",11.3024,11.3777,11.2487,11.289,292779.0],["2002-02-06",11.332,11.4368,11.246,11.3723,483455.0],["2002-02-07",11.3723,11.4126,11.2836,11.2836,287859.0],["2002-02-08",11.3428,11.3508,11.1143,11.2594,441493.0],["2002-02-11",11.2621,11.3481,11.2245,11.3347,480721.0],["2002-02-12",11.3428,11.41,11.3186,11.3696,339662.0],["2002-02-13",11.367,11.3992,11.332,11.3965,513116.0],["2002-02-14",11.3965,11.4906,11.3562,11.4637,240976.0],["2002-02-15",11.504,11.5094,11.3911,11.3965,411012.0],["2002-02-19",11.4503,11.5712,11.4288,11.5417,527194.0],["2002-02-20",11.5551,11.6116,11.5363,11.6116,796191.0],["2002-02-21",11.625,11.6572,11.4234,11.4288,522957.0],["2002-02-22",11.4557,11.5444,11.4234,11.4852,351144.0],["2002-02-25",11.5309,11.5739,11.5175,11.547,281161.0],["2002-02-26",11.5444,11.5578,11.3696,11.3965,516123.0],["2002-02-27",11.3428,11.3535,11.2272,11.2299,1520348.0],["2002-02-28",11.2299,11.2621,11.2299,11.2353,764753.0],["2002-03-01",11.2352,11.289,11.1681,11.2863,778011.0],["2002-03-04",11.2379,11.3508,11.2379,11.3428,821067.0],["2002-03-05",11.3562,11.7997,11.3562,11.7191,831045.0],["2002-03-06",11.7459,11.8696,11.6384,11.8588,637363.0],["2002-03-07",11.8803,11.9018,11.7916,11.8481,351281.0],["2002-03-08",11.875,11.9018,11.7943,11.8185,192999.0],["2002-03-11",11.8266,11.8454,11.7459,11.7755,400761.0],["2002-03-12",11.7863,11.8104,11.7701,11.7728,342670.0],["2002-03-13",11.7594,11.8696,11.7594,11.8266,289636.0],["2002-03-14",11.8803,11.9852,11.8669,11.9663,418256.0],["2002-03-15",11.9126,12.1491,11.9126,12.0685,550841.0],["2002-03-18",12.0819,12.0819,11.8803,12.012,328454.0],["2002-03-19",11.9637,12.0927,11.9637,12.0309,223070.0],["2002-03-20",11.9878,12.055,11.9502,11.9502,245760.0],["2002-03-21",11.8938,11.9986,11.8642,11.9879,563279.0],["2002-03-22",11.9852,11.9852,11.926,11.961,318476.0],["2002-03-25",11.961,11.961,11.8373,11.8938,301664.0],["2002-03-26",11.8938,11.9583,11.832,11.8938,299614.0],["2002-03-27",11.9556,11.9556,11.8266,11.8588,660736.0],["2002-03-28",11.9207,11.9314,11.8535,11.8696,634355.0],["2002-04-01",11.8938,11.969,11.8427,11.961,369460.0],["2002-04-02",11.9878,12.0819,11.9206,12.0792,277061.0],["2002-04-03",12.0792,12.0792,11.9771,12.0013,218423.0],["2002-04-04",12.004,12.004,11.8535,11.9233,426868.0],["2002-04-05",11.9637,11.9637,11.9233,11.9556,314649.0],["2002-04-08",11.8669,12.0685,11.7997,12.0497,552344.0],["2002-04-09",12.0497,12.2056,12.0228,12.1975,455981.0],["2002-04-10",12.2566,12.4287,12.2298,12.3561,546467.0],["2002-04-11",12.3507,12.3507,12.1948,12.2701,395020.0],["2002-04-12",12.3561,12.6598,12.3373,12.6598,560682.0],["2002-04-15",12.5953,12.6867,12.4448,12.5335,284578.0],["2002-04-16",12.5872,12.5872,12.2755,12.3292,482772.0],["2002-04-17",12.3292,12.3695,11.961,12.1706,339799.0],["2002-04-18",12.2029,12.4313,12.176,12.2835,299067.0],["2002-04-19",12.3453,12.3507,12.1411,12.1894,516260.0],["2002-04-22",12.2163,12.2298,11.9879,11.9879,282528.0],["2002-04-23",12.0282,12.055,11.6572,11.6868,557128.0],["2002-04-24",11.7943,11.8266,11.7191,11.8131,631485.0],["2002-04-25",11.8212,11.8266,11.7594,11.8131,215416.0],["2002-04-26",11.8185,11.8266,11.7379,11.7674,129441.0],["2002-04-29",11.8131,11.8131,11.59,11.6922,388049.0],["2002-04-30",11.7325,11.8669,11.7191,11.8535,454751.0],["2002-05-01",11.8588,12.0954,11.8588,12.0954,372467.0],["2002-05-02",12.1936,12.2699,12.1581,12.2208,750674.0],["2002-05-03",12.1799,12.2536,12.139,12.2427,332555.0],["2002-05-06",12.2618,12.2699,12.2072,12.2072,168123.0],["2002-05-07",12.2099,12.2399,12.1936,12.2018,414292.0],["2002-05-08",12.2208,12.2208,11.738,12.0954,740696.0],["2002-05-09",12.0981,12.139,12.0299,12.0299,237149.0],["2002-05-10",12.0572,12.0572,11.8417,11.8499,529245.0],["2002-05-13",11.9044,11.9044,11.8499,11.8662,416616.0],["2002-05-14",11.8799,11.8799,11.7707,11.798,486189.0],["2002-05-15",11.8253,11.8389,11.7653,11.7926,329138.0],["2002-05-16",11.8062,11.8253,11.7298,11.8035,225530.0],["2002-05-17",11.8308,11.9017,11.7953,11.8962,166209.0],["2002-05-20",11.899,11.9071,11.8008,11.8308,120010.0],["2002-05-21",11.8308,11.8308,11.7298,11.7353,247537.0],["2002-05-22",11.7353,11.7571,11.7025,11.738,385179.0],["2002-05-23",11.738,12.0408,11.738,11.9672,398027.0],["2002-05-24",12.0272,12.0926,12.0026,12.0135,141879.0],["2002-05-28",12.0435,12.0817,11.8662,12.0299,260522.0],["2002-05-29",12.0572,12.3381,12.0299,12.3381,2138985.0],["2002-05-30",12.0708,12.0981,11.8935,12.0408,818880.0],["2002-05-31",12.139,12.48,12.0763,12.1254,450787.0],["2002-06-03",12.2618,12.289,12.1881,12.2754,409919.0],["2002-06-04",12.2754,12.289,12.2345,12.289,323807.0],["2002-06-05",12.289,12.289,12.1881,12.2181,477441.0],["2002-06-06",12.2345,12.2481,12.1663,12.2154,369596.0],["2002-06-07",12.1881,12.2099,12.1117,12.1663,550978.0],["2002-06-10",12.1936,12.2481,12.139,12.2481,183978.0],["2002-06-11",12.2699,12.3163,12.2181,12.2727,376157.0],["2002-06-12",12.33,12.33,12.1117,12.2236,303031.0],["2002-06-13",12.2236,12.2481,12.1199,12.2072,205848.0],["2002-06-14",12.2072,12.2072,12.1254,12.1745,291413.0],["2002-06-17",12.1936,12.229,12.1417,12.1799,405955.0],["2002-06-18",12.2072,12.2154,12.1336,12.1936,317656.0],["2002-06-19",12.2236,12.3027,12.1445,12.2754,247537.0],["2002-06-20",12.2481,12.2618,12.2099,12.2618,233458.0],["2002-06-21",12.3709,12.4391,12.3027,12.4173,382171.0],["2002-06-24",12.4118,12.48,12.289,12.3572,324764.0],["2002-06-25",12.4254,12.5727,12.4254,12.5482,370417.0],["2002-06-26",12.5482,12.5482,12.2781,12.4336,438759.0],["2002-06-27",12.57,12.57,12.3982,12.4527,355108.0],["2002-06-28",12.4527,12.6027,12.4527,12.6027,433428.0],["2002-07-01",12.6027,12.6027,12.2345,12.3763,469240.0],["2002-07-02",12.4309,12.4336,12.2399,12.3136,340209.0],["2002-07-03",12.3736,12.3736,12.0981,12.2208,346907.0],["2002-07-05",12.2481,12.5646,12.2427,12.3791,175914.0],["2002-07-08",12.4336,12.4336,12.2754,12.3109,322167.0],["2002-07-09",12.42,12.42,12.289,12.3054,362215.0],["2002-07-10",12.3654,12.3845,12.0026,12.0163,748214.0],["2002-07-11",12.0299,12.0299,11.5662,11.7298,1218684.0],["2002-07-12",11.8662,11.8935,11.618,11.6262,649801.0],["2002-07-15",11.6889,11.6944,11.3207,11.5798,632715.0],["2002-07-16",11.457,11.9835,11.4461,11.7707,726481.0],["2002-07-17",11.7953,11.858,11.618,11.6616,446413.0],["2002-07-18",11.6889,11.6971,11.4025,11.4025,1164557.0],["2002-07-19",11.4052,11.4052,11.0751,11.1842,719920.0],["2002-07-22",11.3752,11.457,10.786,10.8842,706115.0],["2002-07-23",10.8869,10.9906,10.4723,10.5023,571070.0],["2002-07-24",9.0702,10.3904,9.0565,10.2704,1976876.0],["2002-07-25",10.2704,10.7014,10.0795,10.5732,876151.0],["2002-07-26",10.8024,11.0206,10.6932,10.966,761336.0],["2002-07-29",11.0342,11.3425,11.0342,11.3288,897884.0],["2002-07-30",11.3479,11.8089,11.2115,11.6753,735639.0],["2002-07-31",11.6753,11.9535,11.427,11.8799,1430683.0],["2002-08-01",11.8799,11.8799,11.3481,11.3813,1311357.0],["2002-08-02",11.3591,11.4311,10.6916,10.9935,1282516.0],["2002-08-05",11.0212,11.0434,10.567,10.6223,638729.0],["2002-08-06",10.6833,10.927,10.4949,10.927,648707.0],["2002-08-07",10.9686,11.0378,10.7636,11.024,437392.0],["2002-08-08",10.9824,10.9824,10.6584,10.7193,1432050.0],["2002-08-09",10.7193,10.7193,10.3731,10.6085,646384.0],["2002-08-12",10.6085,10.6362,10.4645,10.6002,750128.0],["2002-08-13",10.6501,10.8162,10.6085,10.6639,483318.0],["2002-08-14",10.7331,10.7747,10.5947,10.747,454205.0],["2002-08-15",10.8024,10.8578,10.6916,10.8578,315743.0],["2002-08-16",10.8993,11.1542,10.8606,11.1542,368776.0],["2002-08-19",11.2179,11.2179,10.9547,11.0517,470880.0],["2002-08-20",11.0489,11.0655,10.9603,11.0074,345813.0],["2002-08-21",11.0074,11.0572,10.9686,11.024,186302.0],["2002-08-22",11.0378,11.0932,10.8301,10.8883,223070.0],["2002-08-23",10.8439,11.024,10.8301,11.0101,215552.0],["2002-08-26",11.0794,11.168,10.9547,11.1652,122060.0],["2002-08-27",11.2123,11.2123,11.1375,11.1652,238379.0],["2002-08-28",11.1348,11.2871,11.0794,11.2788,555488.0],["2002-08-29",11.2317,11.3287,11.1735,11.2179,413199.0],["2002-08-30",11.2594,11.4948,11.2428,11.445,363992.0],["2002-09-03",11.4118,11.4145,11.2456,11.301,474707.0],["2002-09-04",11.3508,11.4256,11.2428,11.337,205574.0],["2002-09-05",11.337,11.3425,11.2456,11.2733,171266.0],["2002-09-06",11.3148,11.3841,11.2317,11.3259,198467.0],["2002-09-09",11.2733,11.3841,11.2594,11.3841,325310.0],["2002-09-10",11.4533,11.4699,11.3287,11.3453,1004499.0],["2002-09-11",11.3564,11.373,11.3176,11.3204,497807.0],["2002-09-12",11.3287,11.3314,11.2151,11.2705,334195.0],["2002-09-13",11.2733,11.3564,11.2317,11.3564,537582.0],["2002-09-16",11.3564,11.3757,11.2871,11.3702,678095.0],["2002-09-17",11.3841,11.4118,11.3287,11.3564,358935.0],["2002-09-18",11.4118,11.4284,11.3342,11.3481,1101272.0],["2002-09-19",11.3453,11.3453,11.1763,11.204,371373.0],["2002-09-20",11.204,11.3591,11.168,11.3425,270500.0],["2002-09-23",11.3287,11.4145,11.2179,11.2483,175230.0],["2002-09-24",11.2483,11.2511,11.1569,11.1819,436982.0],["2002-09-25",11.2456,11.2594,11.0212,11.1154,241659.0],["2002-09-26",11.1846,11.2317,11.0821,11.2206,218970.0],["2002-09-27",11.2733,11.2871,11.0794,11.0794,322713.0],["2002-09-30",11.0794,11.0794,10.8716,10.927,566560.0],["2002-10-01",10.9437,10.9824,10.6611,10.8606,420170.0],["2002-10-02",10.916,10.916,10.6113,10.6639,353194.0],["2002-10-03",10.6362,10.6362,10.4977,10.5309,378071.0],["2002-10-04",10.5393,10.5586,10.2484,10.2484,898021.0],["2002-10-07",10.2484,10.2844,9.9521,9.9825,554121.0],["2002-10-08",10.1099,10.1626,9.7471,9.9742,855102.0],["2002-10-09",9.9327,9.977,9.736,9.8496,841980.0],["2002-10-10",9.7776,10.1515,9.6668,10.1515,506418.0],["2002-10-11",10.2207,10.4728,10.2124,10.2346,785666.0],["2002-10-14",10.2235,10.2263,9.9022,9.9299,427278.0],["2002-10-15",10.0684,10.3315,10.0684,10.193,436162.0],["2002-10-16",10.2484,10.2623,10.0822,10.1542,252321.0],["2002-10-17",10.2484,10.362,10.2318,10.2789,310822.0],["2002-10-18",10.3592,10.4146,10.2207,10.2484,289499.0],["2002-10-21",10.4506,10.4506,10.1903,10.2567,289089.0],["2002-10-22",10.2567,10.2567,9.9991,10.0268,240566.0],["2002-10-23",10.0545,10.0545,9.7138,9.9133,266946.0],["2002-10-24",9.9022,10.2346,9.9022,10.2096,251911.0],["2002-10-25",10.2346,10.4534,10.2069,10.4285,328454.0],["2002-10-28",10.5254,10.5586,10.3315,10.362,290046.0],["2002-10-29",10.2927,10.2927,10.0878,10.1515,333238.0],["2002-10-30",10.193,10.2678,10.1182,10.2207,203251.0],["2002-10-31",10.2207,10.3315,10.1736,10.1792,484549.0],["2002-11-01",9.9022,10.0351,9.7222,10.0019,1251489.0],["2002-11-04",10.0019,10.3066,9.9908,10.2401,637636.0],["2002-11-05",10.2401,10.3454,10.2179,10.29,489743.0],["2002-11-06",10.3315,10.3703,10.2706,10.3703,314102.0],["2002-11-07",10.3816,10.3957,10.249,10.249,782932.0],["2002-11-08",10.3252,10.3252,10.043,10.0684,404041.0],["2002-11-11",10.1108,10.1108,9.8738,9.9302,507785.0],["2002-11-12",9.9725,9.9725,9.8456,9.9217,616996.0],["2002-11-13",9.9161,9.9443,9.6199,9.7073,621370.0],["2002-11-14",9.6481,9.9217,9.6481,9.8653,824758.0],["2002-11-15",9.8738,9.9415,9.8681,9.9302,333375.0],["2002-11-18",9.95,9.9641,9.8766,9.9612,413336.0],["2002-11-19",9.9584,10.0261,9.9048,10.0092,522547.0],["2002-11-20",10.0797,10.139,9.9979,10.139,189719.0],["2002-11-21",10.2687,10.2687,10.1079,10.17,401581.0],["2002-11-22",10.0995,10.4408,10.06,10.4408,685612.0],["2002-11-25",10.4408,10.4549,10.1954,10.4098,398574.0],["2002-11-26",10.4098,10.5649,10.3703,10.4295,707209.0],["2002-11-27",10.4295,10.4972,10.3252,10.4521,319433.0],["2002-11-29",10.4888,10.5508,10.469,10.5396,134908.0],["2002-12-02",10.5932,10.6637,10.5029,10.6609,350050.0],["2002-12-03",10.6496,10.706,10.6073,10.6411,328591.0],["2002-12-04",10.6214,10.6637,10.5367,10.5932,260658.0],["2002-12-05",10.5621,10.6073,10.5283,10.5791,210085.0],["2002-12-06",10.5508,10.5903,10.517,10.5311,169079.0],["2002-12-09",10.5339,10.6411,10.5339,10.6214,237832.0],["2002-12-10",10.6778,10.7201,10.5847,10.6552,200380.0],["2002-12-11",10.6355,10.6863,10.5283,10.5537,305901.0],["2002-12-12",10.596,10.6073,10.5226,10.5396,541956.0],["2002-12-13",10.548,10.548,10.438,10.4465,321757.0],["2002-12-16",10.4577,10.5791,10.407,10.5706,353604.0],["2002-12-17",10.5706,10.5706,10.4013,10.4041,552344.0],["2002-12-18",10.4098,10.4324,10.249,10.249,336245.0],["2002-12-19",10.2828,10.3957,10.2546,10.3477,430011.0],["2002-12-20",10.3675,10.5706,10.3562,10.5706,427824.0],["2002-12-23",10.6355,10.6496,10.3675,10.4324,935609.0],["2002-12-24",10.4324,10.5791,10.3985,10.5706,146800.0],["2002-12-26",10.5734,10.5932,10.3675,10.4154,296060.0],["2002-12-27",10.4662,10.4662,10.3308,10.4295,374517.0],["2002-12-30",10.4408,10.4521,10.2349,10.4239,452701.0],["2002-12-31",10.4352,10.5367,10.3872,10.4944,451471.0],["2003-01-02",10.4803,10.5085,10.4239,10.5085,291003.0],["2003-01-03",10.5085,10.6891,10.4803,10.6778,346223.0],["2003-01-06",10.6355,10.8188,10.6355,10.8188,395703.0],["2003-01-07",10.7483,10.7483,10.5791,10.5791,342259.0],["2003-01-08",10.5791,10.5791,10.3703,10.3816,379028.0],["2003-01-09",10.3816,10.4352,10.2998,10.3957,380805.0],["2003-01-10",10.3957,10.3957,10.2349,10.2631,327224.0],["2003-01-13",10.2603,10.2941,10.2462,10.2687,656225.0],["2003-01-14",10.2264,10.2405,10.1785,10.2095,344856.0],["2003-01-15",10.2095,10.2349,10.0966,10.2095,449967.0],["2003-01-16",10.1813,10.1813,9.9161,9.9866,412652.0],["2003-01-17",9.9584,9.9584,9.8428,9.8907,266263.0],["2003-01-21",9.9584,9.9725,9.8399,9.8456,211042.0],["2003-01-22",9.775,9.902,9.7666,9.8258,370963.0],["2003-01-23",9.8258,9.8315,9.7609,9.7863,599637.0],["2003-01-24",9.775,9.7779,9.6678,9.6904,374107.0],["2003-01-27",9.6904,9.7186,9.5917,9.7186,476348.0],["2003-01-28",9.7327,9.7609,9.6735,9.7327,335562.0],["2003-01-29",9.7045,9.8343,9.7045,9.7581,486052.0],["2003-01-30",9.784,9.7984,9.715,9.7754,1183146.0],["2003-01-31",9.7869,9.9279,9.784,9.9279,422220.0],["2003-02-03",9.9538,9.9855,9.784,9.8243,324627.0],["2003-02-04",9.7668,9.8157,9.7552,9.7754,998211.0],["2003-02-05",9.784,9.8675,9.7783,9.8243,1087603.0],["2003-02-06",9.8243,9.8991,9.807,9.8646,802751.0],["2003-02-07",9.856,9.8991,9.8387,9.8473,492340.0],["2003-02-10",9.8617,9.8934,9.7898,9.8934,329274.0],["2003-02-11",9.9279,9.9509,9.784,9.8128,277061.0],["2003-02-12",9.8387,9.856,9.6977,9.7006,282118.0],["2003-02-13",9.7006,9.715,9.6257,9.7121,418393.0],["2003-02-14",9.7265,9.7265,9.6229,9.6373,185482.0],["2003-02-18",9.6689,9.8617,9.6689,9.8617,320663.0],["2003-02-19",9.8617,9.9567,9.8301,9.9279,224300.0],["2003-02-20",9.9049,9.9567,9.8761,9.9538,276514.0],["2003-02-21",9.9711,10.1293,9.9106,10.0919,324900.0],["2003-02-24",10.2013,10.2013,9.9711,9.9768,293190.0],["2003-02-25",9.9768,10.0718,9.8761,10.0718,330505.0],["2003-02-26",10.0286,10.0545,9.9739,9.9739,344173.0],["2003-02-27",9.9739,10.1408,9.9739,10.0718,408142.0],["2003-02-28",10.1006,10.1351,10.043,10.0718,301664.0],["2003-03-03",10.0718,10.1121,10.0344,10.0574,493843.0],["2003-03-04",10.0718,10.0862,9.9049,9.9049,324217.0],["2003-03-05",9.8416,9.8991,9.7581,9.7955,780745.0],["2003-03-06",9.784,9.784,9.7293,9.7581,569293.0],["2003-03-07",9.7265,9.7552,9.6919,9.7322,424544.0],["2003-03-10",9.7466,9.7524,9.574,9.6056,574351.0],["2003-03-11",9.597,9.6689,9.5682,9.6689,570797.0],["2003-03-12",9.6977,9.6977,9.5883,9.597,535122.0],["2003-03-13",9.6114,9.6344,9.5826,9.5826,861253.0],["2003-03-14",9.5826,9.6257,9.5711,9.6257,262435.0],["2003-03-17",9.6689,9.7783,9.597,9.7783,860979.0],["2003-03-18",9.8703,9.8847,9.7783,9.8703,319980.0],["2003-03-19",9.8962,10.1063,9.8905,10.1063,539086.0],["2003-03-20",10.115,10.3854,10.0286,10.3365,702971.0],["2003-03-21",10.3739,10.6473,10.3423,10.5754,667160.0],["2003-03-24",10.6329,10.6329,10.2819,10.3509,585969.0],["2003-03-25",10.2301,10.4315,10.2301,10.4315,427551.0],["2003-03-26",10.4171,10.4977,10.3538,10.4977,615630.0],["2003-03-27",10.4977,10.4977,10.3883,10.4747,395020.0],["2003-03-28",10.4747,10.489,10.3883,10.4286,388049.0],["2003-03-31",10.3998,10.4603,10.302,10.302,665110.0],["2003-04-01",10.4113,10.5178,10.4085,10.4603,736869.0],["2003-04-02",10.489,10.6934,10.4603,10.6185,725388.0],["2003-04-03",10.6358,10.6358,10.5063,10.6185,395020.0],["2003-04-04",10.6185,10.6329,10.4747,10.4747,384085.0],["2003-04-07",10.561,10.6185,10.5265,10.5293,449421.0],["2003-04-08",10.561,10.5926,10.4775,10.4919,312872.0],["2003-04-09",10.4977,10.561,10.443,10.5322,468967.0],["2003-04-10",10.5869,10.6041,10.5178,10.561,389963.0],["2003-04-11",10.584,10.5898,10.5063,10.5351,292779.0],["2003-04-14",10.584,10.6732,10.5495,10.6732,1249302.0],["2003-04-15",10.7193,10.748,10.6358,10.7193,618773.0],["2003-04-16",10.7193,10.8919,10.7193,10.8919,475527.0],["2003-04-17",10.9293,11.0991,10.8919,11.0876,634766.0],["2003-04-21",11.2372,11.2372,11.1221,11.2171,652261.0],["2003-04-22",11.2171,11.4473,11.1969,11.3811,623421.0],["2003-04-23",11.3869,11.4531,11.289,11.3725,1675759.0],["2003-04-24",11.3725,11.3754,11.1221,11.1221,825715.0],["2003-04-25",11.1624,11.22,10.9667,11.0416,597997.0],["2003-04-28",11.0991,11.0991,10.9782,11.007,616313.0],["2003-04-29",11.079,11.171,11.0675,11.079,501088.0],["2003-04-30",11.0934,11.1365,10.9149,10.9351,1131889.0],["2003-05-01",10.9937,11.1109,10.938,11.0259,775825.0],["2003-05-02",11.0611,11.2808,11.0611,11.1929,568610.0],["2003-05-05",11.275,11.3541,11.2222,11.3453,263666.0],["2003-05-06",11.3482,11.4478,11.3394,11.4273,1034706.0],["2003-05-07",11.4273,11.5211,11.3599,11.5035,559589.0],["2003-05-08",11.5563,11.6471,11.5299,11.6412,835146.0],["2003-05-09",11.6529,11.817,11.5768,11.6324,570660.0],["2003-05-12",11.6324,11.8082,11.609,11.7174,493980.0],["2003-05-13",11.7203,11.82,11.691,11.7203,1091567.0],["2003-05-14",11.8522,11.8668,11.6881,11.7203,776098.0],["2003-05-15",11.7789,12.0104,11.776,12.0046,504915.0],["2003-05-16",12.0046,12.0778,11.9137,12.0134,1015707.0],["2003-05-19",12.028,12.072,11.9694,12.0134,606882.0],["2003-05-20",12.0427,12.1247,12.0046,12.0485,586106.0],["2003-05-21",12.0485,12.1013,12.0104,12.0983,369323.0],["2003-05-22",12.1452,12.3943,12.1188,12.3679,601004.0],["2003-05-23",12.3357,12.5115,12.3064,12.5056,365496.0],["2003-05-27",12.5056,12.5056,12.3532,12.4968,541820.0],["2003-05-28",12.4968,12.5027,12.195,12.2624,543597.0],["2003-05-29",12.2566,12.2771,11.8522,11.9841,776371.0],["2003-05-30",12.1306,12.3738,12.1306,12.365,1448589.0],["2003-06-02",12.3738,12.4646,12.3503,12.3591,783752.0],["2003-06-03",12.3503,12.4441,12.2243,12.4441,379301.0],["2003-06-04",12.4441,12.5613,12.4089,12.4822,293190.0],["2003-06-05",12.5554,12.5554,12.4499,12.5115,415659.0],["2003-06-06",12.5994,12.8426,12.5994,12.7986,515713.0],["2003-06-09",12.8045,12.8631,12.6726,12.6814,507238.0],["2003-06-10",12.7459,12.9656,12.6756,12.9334,764890.0],["2003-06-11",12.9979,13.1942,12.8543,13.1942,549064.0],["2003-06-12",13.2293,13.2293,12.8279,12.8777,545510.0],["2003-06-13",12.8895,12.8895,12.7635,12.784,693813.0],["2003-06-16",12.8484,12.907,12.8191,12.9012,525007.0],["2003-06-17",12.9656,13.0067,12.7019,12.7019,737416.0],["2003-06-18",12.7049,12.7459,12.5408,12.5847,660462.0],["2003-06-19",12.6287,12.6726,12.5701,12.6287,488512.0],["2003-06-20",12.6287,12.7459,12.5964,12.5994,373970.0],["2003-06-23",12.6433,12.6492,12.5408,12.5847,332965.0],["2003-06-24",12.5994,12.6609,12.3884,12.6082,484275.0],["2003-06-25",12.6082,12.7136,12.5818,12.6492,418256.0],["2003-06-26",12.6873,12.8338,12.6228,12.7312,605515.0],["2003-06-27",12.7312,12.9334,12.7019,12.8601,585559.0],["2003-06-30",12.8777,12.8924,12.7078,12.7752,795507.0],["2003-07-01",12.7752,12.8191,12.74,12.7898,1180002.0],["2003-07-02",12.8191,13.0067,12.7459,12.9715,654448.0],["2003-07-03",12.8572,13.0653,12.8484,13.036,245486.0],["2003-07-07",13.036,13.1854,13.0242,13.1707,419213.0],["2003-07-08",13.1854,13.2118,13.1268,13.1707,424544.0],["2003-07-09",13.1737,13.1795,12.9979,13.0447,480858.0],["2003-07-10",13.0389,13.0389,12.8601,12.8836,359208.0],["2003-07-11",12.9217,12.9979,12.9217,12.9949,318340.0],["2003-07-14",12.9949,13.1239,12.9744,13.1033,395293.0],["2003-07-15",13.1268,13.1385,13.0828,13.1268,324490.0],["2003-07-16",13.1707,13.1707,13.0389,13.1092,466233.0],["2003-07-17",13.1121,13.1121,12.9305,13.0242,520770.0],["2003-07-18",13.0096,13.1766,13.0096,13.1561,387639.0],["2003-07-21",13.1707,13.1854,12.9568,13.0125,313282.0],["2003-07-22",13.0682,13.1707,13.0682,13.1561,306448.0],["2003-07-23",13.1795,13.1795,13.0975,13.1532,210495.0],["2003-07-24",13.1707,13.2235,13.1502,13.1561,298930.0],["2003-07-25",13.1854,13.3553,13.1854,13.3319,309865.0],["2003-07-28",13.3758,13.4198,13.3231,13.3377,320527.0],["2003-07-29",13.3758,13.4315,13.3319,13.4227,559862.0],["2003-07-30",13.4227,13.6249,13.4227,13.6249,403768.0],["2003-07-31",13.6636,13.7319,13.5149,13.6308,446824.0],["2003-08-01",13.6279,13.6279,13.497,13.5892,292369.0],["2003-08-04",13.5892,13.5922,13.4851,13.5892,434112.0],["2003-08-05",13.5892,13.5892,13.5327,13.5357,325174.0],["2003-08-06",13.5743,13.5743,13.4554,13.4851,534985.0],["2003-08-07",13.5446,13.5773,13.5,13.5743,290866.0],["2003-08-08",13.61,13.6755,13.5446,13.6457,465003.0],["2003-08-11",13.6487,13.7528,13.6487,13.7082,335289.0],["2003-08-12",13.7587,13.8271,13.6784,13.7944,315743.0],["2003-08-13",13.8866,13.8866,13.6189,13.6576,253824.0],["2003-08-14",13.7171,13.839,13.6338,13.7825,289089.0],["2003-08-15",13.8271,13.9104,13.7379,13.8658,176734.0],["2003-08-18",13.8658,13.9758,13.8658,13.9341,189309.0],["2003-08-19",13.9906,13.9906,13.8747,13.8895,344993.0],["2003-08-20",13.8955,13.8955,13.8152,13.8182,688756.0],["2003-08-21",13.842,13.9252,13.8182,13.8717,395293.0],["2003-08-22",13.8747,13.9133,13.6636,13.6784,318203.0],["2003-08-25",13.7022,13.7022,13.5595,13.5833,296060.0],["2003-08-26",13.6041,13.8033,13.5387,13.8033,205028.0],["2003-08-27",13.8122,13.9669,13.7379,13.9431,333785.0],["2003-08-28",13.9609,14.0323,13.839,13.9163,205711.0],["2003-08-29",13.9163,14.0234,13.8955,14.0204,239609.0],["2003-09-02",14.0799,14.1007,13.9906,14.0353,371237.0],["2003-09-03",14.0382,14.2256,14.0382,14.1691,550431.0],["2003-09-04",14.1988,14.2731,14.1453,14.2345,348137.0],["2003-09-05",14.2434,14.3088,14.1839,14.3088,549064.0],["2003-09-08",14.2583,14.3445,14.172,14.3415,458305.0],["2003-09-09",14.3415,14.3415,14.1572,14.2137,326677.0],["2003-09-10",14.2137,14.2137,13.8925,13.8955,556718.0],["2003-09-11",13.9163,14.0144,13.9104,14.0055,856605.0],["2003-09-12",14.0352,14.1512,13.9906,14.1393,417436.0],["2003-09-15",14.1393,14.1988,14.0709,14.175,218559.0],["2003-09-16",14.1542,14.2047,14.0888,14.1631,239062.0],["2003-09-17",14.1988,14.1988,14.0353,14.0442,332965.0],["2003-09-18",14.0412,14.0442,13.955,13.9758,678915.0],["2003-09-19",14.0055,14.059,13.9906,14.0204,642010.0],["2003-09-22",14.0204,14.0204,13.949,13.952,340483.0],["2003-09-23",13.9609,14.0204,13.946,13.9788,496987.0],["2003-09-24",13.9788,14.0174,13.9074,13.9104,326267.0],["2003-09-25",13.9609,14.0115,13.8598,14.0115,321347.0],["2003-09-26",14.0115,14.1453,13.9579,14.1245,581048.0],["2003-09-29",14.1245,14.2583,14.1215,14.2583,448737.0],["2003-09-30",14.2731,14.3475,14.1245,14.285,662513.0],["2003-10-01",14.3029,14.5051,14.288,14.4159,824894.0],["2003-10-02",14.4813,14.5556,14.4397,14.5556,448190.0],["2003-10-03",14.6151,14.8292,14.6151,14.7727,450377.0],["2003-10-06",14.8084,14.9868,14.7876,14.9868,470743.0],["2003-10-07",14.9422,14.9571,14.7786,14.9273,457348.0],["2003-10-08",14.9273,15.0314,14.8381,15.0165,543597.0],["2003-10-09",14.9779,15.1206,14.9779,15.1206,338432.0],["2003-10-10",15.1355,15.1474,15.0106,15.0255,201747.0],["2003-10-13",15.0522,15.076,14.9927,15.0225,239199.0],["2003-10-14",15.0314,15.0344,14.9273,15.0314,379438.0],["2003-10-15",15.0909,15.0909,14.9481,15.0463,300024.0],["2003-10-16",15.0463,15.0611,15.0017,15.0463,294146.0],["2003-10-17",15.0463,15.0463,14.9273,15.0017,289772.0],["2003-10-20",15.0136,15.0463,14.9749,14.9838,217056.0],["2003-10-21",15.0135,15.0165,14.9065,14.9779,296060.0],["2003-10-22",14.9838,15.0017,14.8649,14.8649,223070.0],["2003-10-23",14.8232,14.9125,14.7489,14.8708,234825.0],["2003-10-24",14.8976,14.9065,14.7192,14.8084,253824.0],["2003-10-27",14.8679,15.076,14.856,14.9541,372877.0],["2003-10-28",14.9541,14.9541,14.7192,14.8084,363992.0],["2003-10-29",14.853,14.9125,14.8441,14.9125,233321.0],["2003-10-30",14.9273,15.0225,14.9125,15.0076,364402.0],["2003-10-31",15.0136,15.1622,14.9571,15.0314,318613.0],["2003-11-03",15.0314,15.3734,15.0314,15.3139,402811.0],["2003-11-04",15.3139,15.5666,15.2752,15.4715,733726.0],["2003-11-05",15.531,15.531,15.4477,15.4626,521727.0],["2003-11-06",15.4776,15.5832,15.4143,15.5319,366179.0],["2003-11-07",15.5711,15.7188,15.556,15.6977,365496.0],["2003-11-10",15.7369,15.8273,15.7369,15.7912,331598.0],["2003-11-11",15.7942,15.8243,15.6615,15.7098,383948.0],["2003-11-12",15.7309,15.9871,15.6857,15.957,389689.0],["2003-11-13",15.957,15.957,15.8123,15.8665,321757.0],["2003-11-14",15.8665,16.0957,15.8665,16.0504,568063.0],["2003-11-17",16.0504,16.1288,15.9027,16.0504,519813.0],["2003-11-18",16.1107,16.2886,16.0625,16.1137,596767.0],["2003-11-19",16.159,16.2464,16.0836,16.1017,499584.0],["2003-11-20",16.162,16.162,15.9479,16.0444,435342.0],["2003-11-21",16.0685,16.0987,15.8123,16.0022,495483.0],["2003-11-24",15.9932,16.1107,15.9299,15.9449,398027.0],["2003-11-25",15.9781,16.2193,15.9781,16.2163,391876.0],["2003-11-26",16.2645,16.2946,16.1499,16.2946,345813.0],["2003-11-28",16.3399,16.5057,16.3399,16.4936,190949.0],["2003-12-01",16.4303,16.578,16.4032,16.5057,451744.0],["2003-12-02",16.5057,16.5418,16.4152,16.4514,421537.0],["2003-12-03",16.4303,16.5207,16.4303,16.4876,180014.0],["2003-12-04",16.5026,16.5026,16.174,16.2675,417436.0],["2003-12-05",16.2705,16.2796,16.2072,16.2404,295787.0],["2003-12-08",16.2193,16.364,16.159,16.3338,350324.0],["2003-12-09",16.3338,16.4484,16.2796,16.361,296743.0],["2003-12-10",16.37,16.37,16.1137,16.2102,419897.0],["2003-12-11",16.1891,16.37,16.1379,16.37,380805.0],["2003-12-12",16.37,16.6082,16.3399,16.5931,407322.0],["2003-12-15",16.6112,16.7107,16.6112,16.6896,325174.0],["2003-12-16",16.7651,16.8044,16.6805,16.7954,400214.0],["2003-12-17",16.7984,16.8831,16.7803,16.8286,378208.0],["2003-12-18",16.8407,16.8407,16.2209,16.3267,6125132.0],["2003-12-19",16.3267,16.3812,16.2844,16.2965,778968.0],["2003-12-22",16.3116,16.3842,16.2209,16.357,344036.0],["2003-12-23",16.2965,16.3872,16.2965,16.3419,319023.0],["2003-12-24",16.3721,16.4235,16.3449,16.3842,144476.0],["2003-12-26",16.3721,16.4598,16.3116,16.3872,117549.0],["2003-12-29",16.4174,16.5505,16.2965,16.4779,294420.0],["2003-12-30",16.5384,16.6684,16.484,16.6261,405408.0],["2003-12-31",16.6351,16.6472,16.4598,16.5535,319843.0],["2004-01-02",16.5535,16.614,16.2995,16.4477,546467.0],["2004-01-05",16.4779,16.5384,16.1484,16.2633,680008.0],["2004-01-06",16.2814,16.5535,16.227,16.5535,602098.0],["2004-01-07",16.5686,16.5868,16.1212,16.2239,521727.0],["2004-01-08",16.3267,16.3267,16.1393,16.1877,543460.0],["2004-01-09",16.1605,16.2753,16.1151,16.1756,359482.0],["2004-01-12",16.1756,16.2481,16.1453,16.236,364402.0],["2004-01-13",16.236,16.236,15.9639,16.0728,524461.0],["2004-01-14",15.979,16.227,15.979,16.1786,634082.0],["2004-01-15",16.1605,16.2602,16.0788,16.2602,382445.0],["2004-01-16",16.357,16.4114,16.2663,16.2663,429328.0],["2004-01-20",16.2663,16.4144,16.2663,16.2874,263529.0],["2004-01-21",16.3116,16.3237,16.1937,16.2784,405545.0],["2004-01-22",16.3207,16.5898,16.2512,16.3177,645974.0],["2004-01-23",16.3419,16.5686,16.3177,16.5233,535532.0],["2004-01-26",16.5233,16.614,16.4628,16.614,603738.0],["2004-01-27",16.6291,16.7168,16.6079,16.6744,488102.0],["2004-01-28",16.75,17.004,16.6835,16.9828,716913.0],["2004-01-29",16.9828,17.035,16.7372,17.035,489879.0],["2004-01-30",17.0596,17.2623,17.0596,17.1825,659369.0],["2004-02-02",17.1825,17.5049,17.1302,17.5049,680828.0],["2004-02-03",17.5049,17.7045,17.4742,17.637,513116.0],["2004-02-04",17.637,17.637,17.3821,17.4466,444773.0],["2004-02-05",17.4466,17.6585,17.4128,17.6247,313146.0],["2004-02-06",17.6431,18.0116,17.6032,18.0116,440809.0],["2004-02-09",18.0116,18.1314,17.8581,18.0423,666203.0],["2004-02-10",18.0884,18.1498,18.0577,18.1498,391329.0],["2004-02-11",18.2113,18.242,18.0331,18.242,515029.0],["2004-02-12",18.199,18.3341,17.8888,17.9318,450377.0],["2004-02-13",17.7567,17.7598,17.5326,17.6308,723884.0],["2004-02-17",17.6892,17.7045,17.6308,17.6892,366999.0],["2004-02-18",17.7506,17.7506,17.5663,17.68,339799.0],["2004-02-19",17.6431,17.6892,17.5049,17.6585,537856.0],["2004-02-20",17.7199,17.7752,17.6001,17.6738,315606.0],["2004-02-23",17.7506,17.898,17.6124,17.6646,306858.0],["2004-02-24",17.7045,17.812,17.5326,17.812,462816.0],["2004-02-25",17.8427,17.9502,17.7721,17.9502,8134129.0],["2004-02-26",17.4435,17.6063,17.3483,17.4681,2042212.0],["2004-02-27",17.4988,17.5203,17.4281,17.4742,597724.0],["2004-03-01",17.4957,17.594,17.4926,17.5817,733726.0],["2004-03-02",17.5817,17.8059,17.5264,17.7199,532115.0],["2004-03-03",17.723,17.8427,17.6677,17.7352,509699.0],["2004-03-04",17.7813,17.7905,17.594,17.6431,509699.0],["2004-03-05",17.6493,17.8212,17.5971,17.7813,559725.0],["2004-03-08",17.812,17.9226,17.7506,17.8949,363446.0],["2004-03-09",17.9502,17.9656,17.8151,17.9625,274190.0],["2004-03-10",18.0577,18.0638,17.766,17.766,517080.0],["2004-03-11",17.769,17.769,17.6278,17.6278,530611.0],["2004-03-12",17.6431,17.7199,17.6308,17.6738,450241.0],["2004-03-15",17.6738,17.6738,17.5817,17.5848,398710.0],["2004-03-16",17.6431,17.8335,17.6278,17.6738,569430.0],["2004-03-17",17.7445,17.9963,17.726,17.9963,610026.0],["2004-03-18",17.9963,18.1498,17.9502,18.1498,505735.0],["2004-03-19",18.1498,18.3187,18.1191,18.2727,650348.0],["2004-03-22",18.2727,18.4262,18.2174,18.2757,464183.0],["2004-03-23",18.2573,18.3648,18.2573,18.3617,439306.0],["2004-03-24",18.2174,18.3341,18.1498,18.1652,376841.0],["2004-03-25",18.1775,18.4262,18.1683,18.4262,495073.0],["2004-03-26",18.4262,18.4262,18.1437,18.1468,566423.0],["2004-03-29",18.3003,18.4047,18.285,18.3494,670030.0],["2004-03-30",18.4109,18.5798,18.3709,18.5399,862210.0],["2004-03-31",18.5644,18.6258,18.5337,18.5736,931235.0],["2004-04-01",18.5828,18.6934,18.546,18.6934,569567.0],["2004-04-02",18.6873,18.6873,18.2327,18.2389,1138723.0],["2004-04-05",18.2389,18.3034,17.5971,17.6523,1539484.0],["2004-04-06",17.6523,17.6523,16.6297,17.1978,2036608.0],["2004-04-07",17.1978,17.551,16.9675,17.4097,1769252.0],["2004-04-08",17.3759,17.4589,16.9398,17.0013,899251.0],["2004-04-12",17.0013,17.0013,15.564,16.1107,2118755.0],["2004-04-13",15.9694,16.4853,15.7391,15.9847,1438474.0],["2004-04-14",15.8466,16.1199,15.7391,15.7974,1408403.0],["2004-04-15",15.8158,16.2704,15.7084,16.2704,993154.0],["2004-04-16",16.3379,16.8139,16.3379,16.4546,824348.0],["2004-04-19",16.4792,16.6297,16.1015,16.6143,663606.0],["2004-04-20",16.6143,16.6143,15.9295,15.9755,908682.0],["2004-04-21",15.9694,16.1076,15.7667,15.8527,771861.0],["2004-04-22",15.9049,16.3656,15.8926,16.1721,408415.0],["2004-04-23",16.2919,16.2919,15.9387,15.997,415796.0],["2004-04-26",16.0001,16.2734,15.9847,16.0922,424270.0],["2004-04-27",16.1537,16.2826,16.0953,16.2489,452428.0],["2004-04-28",16.427,16.427,16.1229,16.2642,456665.0],["2004-04-29",16.342,16.3638,15.816,15.9156,972788.0],["2004-04-30",15.9,15.9592,15.6105,15.7039,776371.0],["2004-05-03",15.5638,15.8658,15.4891,15.8409,898841.0],["2004-05-04",15.8596,16.1241,15.7817,15.872,1116307.0],["2004-05-05",15.872,16.0121,15.7257,15.7257,417983.0],["2004-05-06",15.7506,15.8751,15.5825,15.8471,445867.0],["2004-05-07",15.7817,15.7817,15.0814,15.1281,887770.0],["2004-05-10",14.988,15.1561,14.63,14.9693,1203786.0],["2004-05-11",15.0098,15.2463,14.96,15.1467,520497.0],["2004-05-12",15.0814,15.3428,15.0098,15.265,610436.0],["2004-05-13",15.2993,15.5483,15.2681,15.3024,662649.0],["2004-05-14",15.3522,15.7817,15.3273,15.6292,436982.0],["2004-05-17",15.5794,15.9872,15.4051,15.735,555488.0],["2004-05-18",15.7382,16.1241,15.7039,16.1241,548517.0],["2004-05-19",16.1304,16.3265,15.567,15.5763,979485.0],["2004-05-20",15.6168,15.9218,15.5638,15.8346,608385.0],["2004-05-21",15.8471,16.065,15.8378,15.8969,510519.0],["2004-05-24",15.9747,16.1677,15.956,16.1677,345950.0],["2004-05-25",16.1677,16.4821,16.1553,16.4759,444637.0],["2004-05-26",16.4759,16.7623,16.3732,16.7467,495483.0],["2004-05-27",16.8121,16.8681,16.7093,16.8058,539086.0],["2004-05-28",16.8089,17.0486,16.8089,17.0113,504778.0],["2004-06-01",17.0082,17.0082,16.7,16.809,709396.0],["2004-06-02",16.8619,17.0424,16.7529,17.0237,859886.0],["2004-06-03",17.1016,17.1016,16.8556,17.086,762293.0],["2004-06-04",17.1047,17.2385,17.0642,17.2229,618090.0],["2004-06-07",17.2292,17.3381,17.1981,17.2759,304398.0],["2004-06-08",17.279,17.335,17.2012,17.2821,302211.0],["2004-06-09",17.307,17.3599,17.2167,17.251,398164.0],["2004-06-10",17.2572,17.3101,17.1047,17.2821,604011.0],["2004-06-14",17.1202,17.1202,16.8712,16.9833,826535.0],["2004-06-15",17.0891,17.2136,17.0704,17.1918,485505.0],["2004-06-16",17.1825,17.3319,17.1327,17.2167,476894.0],["2004-06-17",17.2883,17.4875,17.2198,17.4408,789630.0],["2004-06-18",17.4315,17.5654,17.3817,17.5622,507922.0],["2004-06-21",17.5716,17.6463,17.5249,17.6183,351417.0],["2004-06-22",17.5934,17.6338,17.4938,17.5934,597997.0],["2004-06-23",17.5871,17.8517,17.556,17.8517,465139.0],["2004-06-24",17.8486,17.914,17.8019,17.8984,492613.0],["2004-06-25",17.8673,17.9638,17.7023,17.8517,524324.0],["2004-06-28",17.8517,17.9887,17.8206,17.9389,454341.0],["2004-06-29",17.8984,17.8984,17.4844,17.4844,735639.0],["2004-06-30",17.4844,17.8673,17.3724,17.777,762976.0],["2004-07-01",17.7428,17.858,17.5436,17.7615,452291.0],["2004-07-02",17.8984,18.2751,17.8206,18.2751,524324.0],["2004-07-06",18.2688,18.2688,17.9949,18.163,364539.0],["2004-07-07",18.163,18.3653,18.1163,18.3622,537172.0],["2004-07-08",18.4369,18.4743,18.2875,18.2875,956932.0],["2004-07-09",18.3342,18.3404,18.1474,18.2035,728395.0],["2004-07-12",18.2097,18.4245,18.1257,18.4058,330915.0],["2004-07-13",18.4058,18.4649,18.2875,18.3249,480721.0],["2004-07-14",18.2875,18.384,18.2253,18.3809,398710.0],["2004-07-15",18.4587,18.5677,18.3965,18.4587,617953.0],["2004-07-16",18.5365,18.5832,18.5054,18.5521,639003.0],["2004-07-19",18.5863,18.714,18.5832,18.6143,814506.0],["2004-07-20",18.6393,18.714,18.5988,18.633,542503.0],["2004-07-21",18.6362,18.6455,18.4587,18.5303,615220.0],["2004-07-22",18.5054,18.5054,18.0354,18.0852,783616.0],["2004-07-23",18.1225,18.1319,17.9513,17.9513,486052.0],["2004-07-26",17.9545,17.9545,17.6494,17.7615,457485.0],["2004-07-27",17.8299,17.9918,17.8113,17.9171,322030.0],["2004-07-28",17.9171,18.1443,17.7646,18.0976,428781.0],["2004-07-29",18.1512,18.4222,18.1039,18.1985,354288.0],["2004-07-30",18.1985,18.3245,18.1638,18.3056,242343.0],["2004-08-02",18.2773,18.5924,18.1134,18.5924,390919.0],["2004-08-03",18.5924,18.7184,18.5136,18.6869,295650.0],["2004-08-04",18.7121,18.9107,18.6428,18.9075,334605.0],["2004-08-05",18.8445,18.876,18.5262,18.5262,463636.0],["2004-08-06",18.5294,18.8697,18.5294,18.7121,522684.0],["2004-08-09",18.7751,18.8287,18.6554,18.6554,226214.0],["2004-08-10",18.7499,18.9642,18.7436,18.876,635449.0],["2004-08-11",18.6869,18.9075,18.6712,18.8791,288679.0],["2004-08-12",18.876,18.898,18.7027,18.7247,372740.0],["2004-08-13",18.7247,18.7342,18.6239,18.7216,344583.0],["2004-08-16",18.6554,18.9516,18.6554,18.9516,404451.0],["2004-08-17",19.0178,19.1596,18.9863,19.1596,281845.0],["2004-08-18",19.0966,19.2951,19.0966,19.2951,619047.0],["2004-08-19",19.1754,19.2226,18.939,18.9485,239609.0],["2004-08-20",19.0651,19.585,19.0651,19.585,795370.0],["2004-08-23",19.585,19.5945,19.459,19.4968,267766.0],["2004-08-24",19.5062,19.7205,19.5062,19.6764,714316.0],["2004-08-25",19.6764,19.7583,19.4275,19.4905,361942.0],["2004-08-26",19.4905,19.6638,19.4905,19.6544,382582.0],["2004-08-27",19.6544,19.7016,19.5346,19.5567,227444.0],["2004-08-30",19.6039,19.793,19.4779,19.6008,361122.0],["2004-08-31",19.6323,19.8245,19.6323,19.7772,560682.0],["2004-09-01",19.7583,19.8308,19.6733,19.8182,527058.0],["2004-09-02",19.7111,20.1648,19.7111,20.105,893100.0],["2004-09-03",20.105,20.4043,20.105,20.3571,732359.0],["2004-09-07",20.3571,20.6218,20.3256,20.5777,499174.0],["2004-09-08",20.5462,20.6123,20.3161,20.4044,492203.0],["2004-09-09",20.2468,20.2468,19.9128,19.9128,532115.0],["2004-09-10",19.9128,20.0955,19.7646,20.0955,419213.0],["2004-09-13",20.0955,20.0955,19.648,19.7016,598271.0],["2004-09-14",19.5819,19.6323,19.3991,19.5062,494800.0],["2004-09-15",19.3487,19.9222,19.3487,19.8056,347590.0],["2004-09-16",19.8844,20.3791,19.8813,20.2972,686022.0],["2004-09-17",20.2972,20.606,20.1932,20.5619,583372.0],["2004-09-20",20.3319,20.4201,20.0861,20.0861,469240.0],["2004-09-21",20.0514,20.0577,19.8214,20.0168,522410.0],["2004-09-22",20.0199,20.0199,19.8151,19.9001,229904.0],["2004-09-23",19.7741,19.834,19.6449,19.6953,391739.0],["2004-09-24",19.6796,19.7962,19.6764,19.7268,362762.0],["2004-09-27",19.73,19.8214,19.5787,19.7111,168259.0],["2004-09-28",19.7111,19.7426,19.6165,19.7111,320253.0],["2004-09-29",19.7111,19.8529,19.6827,19.6953,437666.0],["2004-09-30",19.6323,19.8403,19.6039,19.752,941213.0],["2004-10-01",19.752,20.3571,19.6512,20.2279,547014.0],["2004-10-04",20.2783,20.4674,20.2499,20.3256,499037.0],["2004-10-05",20.1523,20.2783,20.0262,20.2279,583235.0],["2004-10-06",20.2027,20.4359,20.2027,20.4359,452564.0],["2004-10-07",20.3571,20.4043,20.1522,20.1838,735366.0],["2004-10-08",20.2279,20.502,20.2279,20.3981,334878.0],["2004-10-11",20.4642,20.5367,20.2247,20.272,325994.0],["2004-10-12",20.0735,20.4831,20.0609,20.4831,483045.0],["2004-10-13",20.5619,20.6092,20.1995,20.3256,384905.0],["2004-10-14",20.3886,20.6407,20.3098,20.6375,521317.0],["2004-10-15",20.6596,20.7667,20.6281,20.6628,278838.0],["2004-10-18",20.751,20.9369,20.7415,20.9023,423860.0],["2004-10-19",20.9243,21.2615,20.8487,20.8928,720877.0],["2004-10-20",20.9243,20.9936,20.4831,20.5588,756415.0],["2004-10-21",20.5462,20.9085,20.5178,20.9085,490153.0],["2004-10-22",20.814,21.0346,20.6974,20.7415,409509.0],["2004-10-25",20.7415,20.7541,20.543,20.688,251774.0],["2004-10-26",20.7037,21.0283,20.6092,21.0031,361395.0],["2004-10-27",21.0346,21.1512,20.9653,21.1134,279384.0],["2004-10-28",21.1291,21.1827,20.9716,21.1575,462816.0],["2004-10-29",21.1575,21.2709,21.1165,21.1764,290866.0],["2004-11-01",21.3655,21.5546,21.2268,21.5546,335425.0],["2004-11-02",21.4758,21.5514,21.1859,21.2646,534849.0],["2004-11-03",21.5073,21.5829,21.3623,21.4915,305218.0],["2004-11-04",21.4915,21.8224,21.4915,21.8224,323670.0],["2004-11-05",21.8224,21.8224,21.1953,21.4285,1080496.0],["2004-11-08",21.438,21.7436,21.4317,21.6806,788810.0],["2004-11-09",21.6964,22.1029,21.6365,22.0745,827218.0],["2004-11-10",22.2211,22.3326,22.0777,22.272,794550.0],["2004-11-11",22.272,22.3357,22.237,22.3007,619320.0],["2004-11-12",22.5874,22.7881,22.3198,22.7881,1019944.0],["2004-11-15",22.7881,23.2437,22.7786,23.2437,829815.0],["2004-11-16",23.2437,23.2979,23.0494,23.0685,540043.0],["2004-11-17",23.1545,23.7343,22.46,22.4664,1253949.0],["2004-11-18",22.5428,22.7722,22.3326,22.6989,658822.0],["2004-11-19",22.7786,22.8582,22.3708,22.3804,720877.0],["2004-11-22",22.2051,22.6002,22.1446,22.5428,420990.0],["2004-11-23",22.6065,22.9952,22.5333,22.9793,405545.0],["2004-11-24",22.9793,23.4157,22.9793,23.4157,382992.0],["2004-11-26",23.4317,23.5559,23.1673,23.2405,210768.0],["2004-11-29",23.2405,23.5591,23.1258,23.3361,547970.0],["2004-11-30",23.2246,23.4157,23.1131,23.4157,372467.0],["2004-12-01",23.4157,23.798,23.3425,23.7662,502864.0],["2004-12-02",23.6069,23.7216,23.2023,23.2851,730582.0],["2004-12-03",23.2883,23.6451,23.1896,23.575,844714.0],["2004-12-06",23.2596,23.8267,23.2564,23.798,500951.0],["2004-12-07",23.763,23.763,23.0844,23.0844,637636.0],["2004-12-08",23.0972,23.3234,23.0972,23.2788,399120.0],["2004-12-09",23.1927,23.4158,23.0462,23.3966,353058.0],["2004-12-10",23.5113,23.6642,23.1864,23.5782,378481.0],["2004-12-13",23.5782,23.5846,23.3329,23.4126,415249.0],["2004-12-14",23.1768,23.3042,23.0876,23.1927,812730.0],["2004-12-15",23.2724,23.4126,23.0334,23.3361,592120.0],["2004-12-16",23.3393,23.4795,23.1099,23.1354,492476.0],["2004-12-17",23.1386,23.6228,22.992,23.5018,558769.0],["2004-12-20",23.4954,23.591,23.3042,23.575,313282.0],["2004-12-21",23.4954,23.8713,23.4954,23.8108,392696.0],["2004-12-22",23.8267,23.9796,23.8203,23.9669,404314.0],["2004-12-23",23.9669,24.0051,23.8554,23.8936,547560.0],["2004-12-27",23.8936,23.9573,23.7343,23.9127,377251.0],["2004-12-28",23.9541,24.0784,23.8777,23.9733,401581.0],["2004-12-29",24.0529,24.1803,23.9127,24.1166,201884.0],["2004-12-30",24.0529,24.4925,24.021,24.3396,395020.0],["2004-12-31",24.2122,24.5276,24.1803,24.2536,706115.0],["2005-01-03",24.3333,24.5467,23.9956,24.2122,1200642.0],["2005-01-04",24.2122,24.4448,23.8203,23.849,1301379.0],["2005-01-05",23.8458,23.849,22.6097,22.8614,1697082.0],["2005-01-06",22.8614,23.3329,22.8614,23.0908,743157.0],["2005-01-07",23.2246,23.3234,23.0589,23.1449,497534.0],["2005-01-10",22.941,23.0717,22.906,23.0143,739193.0],["2005-01-11",23.0016,23.094,22.6926,22.8296,578861.0],["2005-01-12",22.8104,22.8295,22.3326,22.6511,1083229.0],["2005-01-13",22.5301,23.0685,22.5301,22.6989,869180.0],["2005-01-14",22.7786,23.0685,22.7786,23.0334,498490.0],["2005-01-18",22.9697,23.2724,22.7977,23.2724,619047.0],["2005-01-19",23.3361,23.5782,23.1641,23.3456,642147.0],["2005-01-20",23.3138,23.3839,23.1768,23.2533,767350.0],["2005-01-21",23.2533,23.3552,23.0334,23.2087,653901.0],["2005-01-24",23.2087,23.3871,23.145,23.2278,595947.0],["2005-01-25",23.0175,23.352,22.5811,22.7308,1051655.0],["2005-01-26",22.6989,22.9315,22.1605,22.3517,1083913.0],["2005-01-27",22.3804,22.3835,21.9216,22.0554,989463.0],["2005-01-28",22.1414,22.1892,21.7432,21.9981,761473.0],["2005-01-31",21.9821,22.1223,21.8228,22.0267,1208433.0],["2005-02-01",22.014,22.4887,22.014,22.3804,985773.0],["2005-02-02",22.3007,22.8901,22.3007,22.8901,867404.0],["2005-02-03",22.8849,23.0686,22.6884,22.6949,640370.0],["2005-02-04",22.872,23.0653,22.8076,23.0106,1081316.0],["2005-02-07",22.9526,23.0879,22.8721,22.9172,488102.0],["2005-02-08",22.8753,23.0524,22.8688,22.9655,585696.0],["2005-02-09",22.9365,23.0009,22.8559,22.9687,551388.0],["2005-02-10",22.9687,23.191,22.8753,23.1845,437666.0],["2005-02-11",23.162,23.2361,22.9397,23.0653,456802.0],["2005-02-14",23.0621,23.1781,23.0106,23.1588,298110.0],["2005-02-15",23.1587,23.3714,23.1169,23.2908,437392.0],["2005-02-16",23.2908,23.5131,23.1942,23.3875,721697.0],["2005-02-17",23.3069,23.3102,23.1781,23.2103,534575.0],["2005-02-18",23.0331,23.1459,22.8817,23.1008,544007.0],["2005-02-22",22.8559,22.9236,22.3888,22.4629,900755.0],["2005-02-23",22.4049,22.6691,22.1021,22.1698,943537.0],["2005-02-24",22.1472,22.2181,22.0989,22.2181,607839.0],["2005-02-25",22.1633,22.6304,22.1633,22.6304,615630.0],["2005-02-28",22.5821,22.7271,22.1021,22.1311,1135033.0],["2005-03-01",22.1472,22.5724,22.1472,22.4855,607565.0],["2005-03-02",22.4275,22.537,22.3276,22.4404,513663.0],["2005-03-03",22.5016,22.7496,22.5016,22.7367,479901.0],["2005-03-04",22.9365,23.323,22.872,23.323,499311.0],["2005-03-07",23.2264,23.6935,23.2006,23.6452,513526.0],["2005-03-08",23.5808,23.642,23.3971,23.5163,392286.0],["2005-03-09",23.5002,23.5002,22.8946,22.9429,1107559.0],["2005-03-10",22.9719,23.3359,22.9172,23.2941,538676.0],["2005-03-11",23.0621,23.1459,22.7174,22.7432,500404.0],["2005-03-14",22.6304,23.1555,22.5853,23.1298,580228.0],["2005-03-15",23.1781,23.4068,22.9783,23.0975,507785.0],["2005-03-16",23.1008,23.3134,22.8205,22.872,438759.0],["2005-03-17",23.1942,23.4905,23.104,23.4229,853188.0],["2005-03-18",23.3553,23.3585,23.046,23.2103,864807.0],["2005-03-21",23.1942,23.1942,22.9171,23.0331,563143.0],["2005-03-22",23.0492,23.2457,22.6304,22.6304,670304.0],["2005-03-23",22.6143,22.6143,22.1537,22.2278,2449123.0],["2005-03-24",22.3405,22.5467,22.3405,22.4243,1205699.0],["2005-03-28",22.4694,22.5016,22.1923,22.231,1038807.0],["2005-03-29",22.1698,22.3888,22.1698,22.1923,1068604.0],["2005-03-30",22.1633,22.4243,22.1633,22.347,635449.0],["2005-03-31",22.421,22.7303,22.3147,22.3147,873281.0],["2005-04-01",22.5177,22.6111,22.1215,22.3663,841980.0],["2005-04-04",22.421,22.4372,22.0506,22.3663,792363.0],["2005-04-05",22.421,22.5306,22.2664,22.4629,1031562.0],["2005-04-06",22.5177,22.6788,22.4146,22.6304,698871.0],["2005-04-07",22.6949,22.9429,22.6755,22.8559,1086783.0],["2005-04-08",22.8559,22.988,22.7561,22.8076,611392.0],["2005-04-11",22.9043,22.9461,22.8044,22.9139,474571.0],["2005-04-12",22.9429,23.613,22.8656,23.3553,980442.0],["2005-04-13",23.3392,23.4455,23.2812,23.3714,714863.0],["2005-04-14",23.3714,23.5969,23.3295,23.468,734136.0],["2005-04-15",23.4841,23.5808,23.4326,23.5034,720194.0],["2005-04-18",23.5743,23.613,23.3166,23.5067,587472.0],["2005-04-19",23.4841,23.6194,23.4422,23.6194,634766.0],["2005-04-20",23.555,23.6613,23.468,23.6323,668117.0],["2005-04-21",23.6613,23.6935,23.5646,23.6226,456255.0],["2005-04-22",23.6549,23.7096,23.5775,23.6871,569567.0],["2005-04-25",23.6871,23.9673,23.6001,23.9673,653081.0],["2005-04-26",23.9673,24.2411,23.9126,24.2089,635312.0],["2005-04-27",24.167,24.37,24.064,24.3217,680145.0],["2005-04-28",24.3861,24.7211,24.3668,24.6567,960623.0],["2005-04-29",24.7083,24.7244,24.399,24.6277,1282379.0],["2005-05-02",24.6599,24.8049,24.6277,24.7952,882712.0],["2005-05-03",24.8603,25.0327,24.8473,25.0327,983039.0],["2005-05-04",25.0197,25.28,24.8961,25.1629,825715.0],["2005-05-05",25.1726,25.4785,25.1043,25.3776,961170.0],["2005-05-06",25.3776,25.3809,24.9481,24.9709,939027.0],["2005-05-09",24.9709,25.4264,24.9709,25.4264,932876.0],["2005-05-10",25.28,25.4036,25.1791,25.3678,607292.0],["2005-05-11",25.3939,25.4069,25.075,25.3874,806169.0],["2005-05-12",25.3874,25.4297,25.3288,25.3776,756962.0],["2005-05-13",25.3776,25.4134,25.1499,25.2019,519813.0],["2005-05-16",25.2019,25.3516,25.1271,25.2637,876425.0],["2005-05-17",25.2637,25.28,25.1336,25.2572,636952.0],["2005-05-18",25.3288,25.5565,25.2963,25.5565,980032.0],["2005-05-19",25.5566,26.4741,25.5403,26.4155,2192155.0],["2005-05-20",26.4838,26.4838,26.2138,26.2886,809996.0],["2005-05-23",26.2886,26.5098,26.2431,26.435,1060266.0],["2005-05-24",26.3862,26.3895,26.0023,26.0771,747257.0],["2005-05-25",26.0283,26.0609,25.4134,25.5956,1863154.0],["2005-05-26",25.5403,25.8299,25.3483,25.4394,711993.0],["2005-05-27",25.5273,25.5631,25.3776,25.5631,356475.0],["2005-05-31",25.55,25.7583,25.55,25.6054,631212.0],["2005-06-01",25.6672,25.921,25.6379,25.8624,585696.0],["2005-06-02",25.8982,25.9958,25.5663,25.5891,528288.0],["2005-06-03",25.6542,25.9307,25.3678,25.3776,849908.0],["2005-06-06",25.4915,25.703,25.3809,25.3939,996434.0],["2005-06-07",25.4687,26.1064,25.4167,25.9177,835283.0],["2005-06-08",25.9177,26.2105,25.8657,25.9145,694087.0],["2005-06-09",25.9145,26.1747,25.7615,26.1455,476621.0],["2005-06-10",26.1454,26.2105,25.947,26.0836,424954.0],["2005-06-13",26.0283,26.0771,25.8852,26.0446,513252.0],["2005-06-14",26.0446,26.0609,25.8429,25.9567,569157.0],["2005-06-15",25.9307,25.9535,25.6021,25.6639,882166.0],["2005-06-16",25.5566,25.5891,25.4687,25.5728,1084186.0],["2005-06-17",25.6379,26.0251,25.6054,25.8722,986866.0],["2005-06-20",25.8754,26.1064,25.7941,25.9795,609205.0],["2005-06-21",26.0283,26.0478,25.7713,25.7843,831729.0],["2005-06-22",25.8656,25.9079,25.524,25.5891,634219.0],["2005-06-23",25.6216,25.9145,25.6054,25.8071,888590.0],["2005-06-24",25.8656,26.0511,25.6216,25.6932,877245.0],["2005-06-27",25.6216,25.7648,25.5468,25.7192,341576.0],["2005-06-28",25.6704,25.9958,25.6216,25.9958,428234.0],["2005-06-29",25.9958,26.1259,25.9079,26.0511,640506.0],["2005-06-30",26.0544,26.1585,25.8331,26.1585,783342.0],["2005-07-01",26.1552,26.5131,26.1129,26.5098,731675.0],["2005-07-05",26.4448,26.7278,26.3342,26.5977,922488.0],["2005-07-06",26.614,26.7278,26.4838,26.5424,543733.0],["2005-07-07",26.4838,26.8547,26.3472,26.8515,693950.0],["2005-07-08",26.9068,27.2809,26.8254,27.1703,603055.0],["2005-07-11",27.1833,27.7169,27.1671,27.6323,762566.0],["2005-07-12",27.6323,27.6648,27.3785,27.5737,644197.0],["2005-07-13",27.5738,27.577,27.3167,27.3883,539223.0],["2005-07-14",27.3851,27.4273,26.8873,26.8938,503411.0],["2005-07-15",27.0206,27.2647,26.9426,27.2224,874101.0],["2005-07-18",27.2809,27.4599,27.1052,27.4111,473340.0],["2005-07-19",27.4273,27.577,27.3297,27.5737,498080.0],["2005-07-20",27.5738,27.769,27.5087,27.7137,518583.0],["2005-07-21",27.7136,27.7364,27.1898,27.3981,659506.0],["2005-07-22",27.4274,27.525,27.2972,27.4762,380805.0],["2005-07-25",27.6421,27.8438,27.5119,27.8308,616313.0],["2005-07-26",27.8308,28.013,27.7364,27.9804,534029.0],["2005-07-27",28.6702,28.8231,28.3546,28.6312,3695008.0],["2005-07-28",28.6311,28.937,28.5986,28.8231,1686831.0],["2005-07-29",28.8199,29.1843,28.7288,28.8394,867540.0],["2005-08-01",28.8394,28.95,28.5791,28.7645,925358.0],["2005-08-02",28.8794,28.909,28.7646,28.9057,775551.0],["2005-08-03",28.8794,28.886,28.5677,28.6825,776371.0],["2005-08-04",28.6169,28.6497,28.3871,28.5512,6608997.0],["2005-08-05",28.2231,28.2263,27.8949,28.0229,5806519.0],["2005-08-08",27.8949,27.8982,27.0646,27.1959,3585523.0],["2005-08-09",27.2024,27.6488,26.9432,27.2714,2003940.0],["2005-08-10",27.8949,27.9769,27.5503,27.6126,2418232.0],["2005-08-11",27.6159,27.9474,27.5372,27.8621,18745129.0],["2005-08-12",27.8621,27.8883,27.7242,27.8621,2284965.0],["2005-08-15",27.9179,28.164,27.6783,28.0327,1377376.0],["2005-08-16",28.0885,28.3215,28.0426,28.2428,1313680.0],["2005-08-17",28.059,28.2263,27.9179,27.9769,1203375.0],["2005-08-18",28.059,28.0918,27.7964,27.8686,1006276.0],["2005-08-19",27.954,27.954,27.7964,27.9014,821204.0],["2005-08-22",27.9014,28.0196,27.8128,27.9277,1015297.0],["2005-08-23",27.9277,28.0098,27.7144,27.8161,679325.0],["2005-08-24",27.8161,28.0918,27.7636,27.8752,956659.0],["2005-08-25",27.9179,28.1246,27.7308,27.9999,800428.0],["2005-08-26",27.9441,28.1082,27.7505,27.7571,816830.0],["2005-08-29",27.5667,27.7636,27.4158,27.7571,1142551.0],["2005-08-30",27.7144,27.885,27.5273,27.826,820657.0],["2005-08-31",27.8096,28.3215,27.7636,28.2296,1459387.0],["2005-09-01",28.2657,28.6333,28.1115,28.2723,1899786.0],["2005-09-02",28.3051,28.4725,28.1443,28.2231,928502.0],["2005-09-06",28.2231,28.7941,28.1902,28.7317,1255042.0],["2005-09-07",28.735,28.735,28.4692,28.4889,1056439.0],["2005-09-08",28.3051,28.5348,28.2657,28.3051,1083093.0],["2005-09-09",28.3543,28.5512,28.269,28.5086,563416.0],["2005-09-12",28.4922,28.5381,28.3117,28.3642,992060.0],["2005-09-13",28.2821,28.4397,28.164,28.2263,841707.0],["2005-09-14",28.2263,28.3576,28.1673,28.2395,762156.0],["2005-09-15",28.2723,28.5184,28.2231,28.5184,878202.0],["2005-09-16",28.5217,28.8335,28.3937,28.7941,2503797.0],["2005-09-19",28.7711,28.8564,28.4429,28.479,740423.0],["2005-09-20",28.5611,28.7842,28.4758,28.4889,1527866.0],["2005-09-21",28.5348,28.5348,28.0557,28.0688,2090188.0],["2005-09-22",27.9835,28.1574,27.6816,27.9441,2039068.0],["2005-09-23",27.9441,28.0491,27.7275,27.9179,1250122.0],["2005-09-26",27.9179,28.1377,27.8522,28.0426,911416.0],["2005-09-27",28.0426,28.1246,27.8227,27.9441,1053432.0],["2005-09-28",27.9966,28.0557,27.5667,27.6258,1101545.0],["2005-09-29",27.5667,28.2198,27.4026,28.1279,1058079.0],["2005-09-30",28.1312,28.5348,28.1312,28.4265,943127.0],["2005-10-03",28.4298,28.7974,28.2231,28.7974,1349902.0],["2005-10-04",28.7974,29.0566,28.4528,28.4626,1273222.0],["2005-10-05",28.3904,28.4922,28.0426,28.0885,1809300.0],["2005-10-06",28.0852,28.2001,27.5962,27.7439,1419201.0],["2005-10-07",27.7308,27.7439,27.3042,27.6159,1006686.0],["2005-10-10",27.5175,27.5667,27.1762,27.2254,783342.0],["2005-10-11",27.1926,27.4354,26.8546,26.9924,1048101.0],["2005-10-12",26.8447,26.9661,26.3131,26.5001,1566274.0],["2005-10-13",26.3426,26.5362,26.0473,26.2442,1856047.0],["2005-10-14",26.4017,26.7299,26.254,26.5461,2067772.0],["2005-10-17",26.5559,26.766,26.4837,26.7233,1031562.0],["2005-10-18",26.6741,26.871,26.4837,26.487,943537.0],["2005-10-19",26.4181,26.8316,26.044,26.8283,990147.0],["2005-10-20",26.697,26.8382,26.1326,26.1523,1543858.0],["2005-10-21",26.0866,26.3229,25.8865,26.0801,1666328.0],["2005-10-24",26.1621,26.6019,26.0998,26.5165,1368218.0],["2005-10-25",26.4509,26.6511,26.2048,26.2999,1884751.0],["2005-10-26",26.1884,26.3196,25.9685,25.9915,1175628.0],["2005-10-27",25.9094,26.1063,25.6075,25.6534,1105919.0],["2005-10-28",25.811,26.3787,25.7716,26.3459,1862061.0],["2005-10-31",26.3525,26.7332,26.3492,26.5822,1186563.0],["2005-11-01",26.254,26.5133,25.9422,26.1523,1382160.0],["2005-11-02",26.1523,26.172,25.9094,26.0899,1039217.0],["2005-11-03",26.0899,26.4083,25.9062,26.0177,1281286.0],["2005-11-04",26.0669,26.1949,25.9488,26.021,1286890.0],["2005-11-07",26.021,26.3131,25.9915,26.2114,955155.0],["2005-11-08",26.1053,26.2345,25.9727,26.1517,1181506.0],["2005-11-09",26.1384,26.7716,26.1152,26.4633,1212397.0],["2005-11-10",26.5031,27.1826,26.3837,27.0368,1419611.0],["2005-11-11",27.0434,27.4976,27.0003,27.471,1241921.0],["2005-11-14",27.5141,27.5738,27.3318,27.4014,781975.0],["2005-11-15",27.3981,27.7263,27.2688,27.4743,765847.0],["2005-11-16",27.5307,27.5307,27.3053,27.3815,596767.0],["2005-11-17",27.5141,27.9616,27.4876,27.8622,1147471.0],["2005-11-18",28.0445,28.1705,27.8191,28.1174,1015297.0],["2005-11-21",28.1373,28.4755,28.0047,28.3694,990693.0],["2005-11-22",28.2931,28.7937,28.1539,28.7241,702151.0],["2005-11-23",28.6578,28.8401,28.6114,28.8368,956522.0],["2005-11-25",28.8567,28.9926,28.7539,28.9661,332828.0],["2005-11-28",28.9329,28.9628,28.671,28.681,1011880.0],["2005-11-29",28.6843,28.7175,28.4489,28.6313,918934.0],["2005-11-30",28.7141,28.8202,28.2534,28.2931,935336.0],["2005-12-01",28.376,28.7871,28.376,28.7838,726071.0],["2005-12-02",28.6976,28.7009,28.4357,28.5086,500814.0],["2005-12-05",28.3727,28.4224,28.0976,28.1871,684519.0],["2005-12-06",28.2699,28.3992,28.0246,28.0246,654722.0],["2005-12-07",28.0246,28.0313,27.8257,27.9318,778285.0],["2005-12-08",28.0147,28.25,27.8556,28.0014,644333.0],["2005-12-09",28.0843,28.1837,27.8887,28.0743,408415.0],["2005-12-12",28.2434,28.3296,28.0843,28.3064,696274.0],["2005-12-13",28.26,28.5517,28.2368,28.3694,765300.0],["2005-12-14",28.3694,28.502,28.26,28.4291,728668.0],["2005-12-15",28.4158,28.492,27.9815,28.0412,726891.0],["2005-12-16",28.144,28.2069,28.0313,28.1009,830499.0],["2005-12-19",28.0578,28.1208,27.6865,27.7362,1000671.0],["2005-12-20",27.8058,27.9219,27.597,27.7694,578041.0],["2005-12-21",27.829,28.0014,27.8158,27.8456,616040.0],["2005-12-22",27.8858,28.3073,27.675,28.2203,1044821.0],["2005-12-23",28.304,28.4077,28.2103,28.3374,428508.0],["2005-12-27",28.4545,28.5783,28.3107,28.324,537172.0],["2005-12-28",28.488,28.5047,28.1835,28.3073,496577.0],["2005-12-29",28.3876,28.4612,28.0564,28.1735,639960.0],["2005-12-30",28.12,28.2103,27.9259,27.9259,555898.0],["2006-01-03",28.0865,28.8158,27.8623,28.7857,1024318.0],["2006-01-04",28.7857,28.9764,28.7289,28.8326,748624.0],["2006-01-05",28.8359,29.2441,28.7991,29.0199,1167837.0],["2006-01-06",29.2742,29.3077,28.9363,29.3043,822571.0],["2006-01-09",29.4047,29.6589,29.3478,29.6355,1150068.0],["2006-01-10",29.5418,30.0571,29.4582,29.8095,874785.0],["2006-01-11",29.853,30.0035,29.6924,29.8329,915243.0],["2006-01-12",29.8329,29.95,29.7158,29.8497,781702.0],["2006-01-13",29.8095,29.8129,29.1337,29.1571,926725.0],["2006-01-17",29.1002,29.1002,28.8092,28.856,812456.0],["2006-01-18",28.856,29.1571,28.5649,28.6854,830772.0],["2006-01-19",28.6987,29.1002,28.6887,29.0065,705295.0],["2006-01-20",28.8058,28.9396,28.5616,28.6452,870001.0],["2006-01-23",28.7289,29.0032,28.7188,28.9062,542093.0],["2006-01-24",28.9898,29.1839,28.9095,29.1638,1187930.0],["2006-01-25",29.2575,29.5084,29.2073,29.408,1062180.0],["2006-01-26",29.5452,29.6522,29.3244,29.5218,1103049.0],["2006-01-27",29.6264,30.0282,29.5927,29.9033,958846.0],["2006-01-30",29.9303,29.9303,29.7277,29.7953,588976.0],["2006-01-31",29.7784,30.0417,29.6433,29.8256,740013.0],["2006-02-01",29.7615,29.8999,29.6669,29.8223,885719.0],["2006-02-02",29.7379,29.8121,29.3901,29.4846,845261.0],["2006-02-03",29.3091,29.4306,28.8904,29.1538,978939.0],["2006-02-06",29.1571,29.3091,29.0862,29.1943,454068.0],["2006-02-07",29.1706,29.3597,28.9174,28.9985,778011.0],["2006-02-08",29.0018,29.0525,28.698,29.039,738783.0],["2006-02-09",29.1031,29.2719,28.8398,29.1538,666887.0],["2006-02-10",29.1538,29.3496,29.0052,29.2449,527331.0],["2006-02-13",29.2483,29.2888,29.0761,29.2652,496304.0],["2006-02-14",29.2652,29.4509,28.9613,29.4137,586516.0],["2006-02-15",29.3732,29.5859,29.2821,29.5488,626974.0],["2006-02-16",29.5927,29.6501,29.4306,29.5826,494527.0],["2006-02-17",29.6095,29.7682,29.4745,29.6973,811089.0],["2006-02-21",29.6973,29.829,29.6129,29.7649,825168.0],["2006-02-22",29.7649,30.5482,29.6771,30.511,1335550.0],["2006-02-23",30.5887,30.6022,30.2713,30.3793,911143.0],["2006-02-24",30.3793,30.3793,30.0383,30.0485,677411.0],["2006-02-27",29.9641,30.1936,29.9303,30.0417,620550.0],["2006-02-28",30.0215,30.1497,29.7446,30.0451,889000.0],["2006-03-01",30.0822,30.3287,29.8898,30.3152,688483.0],["2006-03-02",30.2882,30.3017,29.9641,30.197,754775.0],["2006-03-03",30.251,30.9432,30.1633,30.7642,2221953.0],["2006-03-06",30.7237,31.139,30.6393,31.0141,1312997.0],["2006-03-07",31.0174,31.0174,30.7744,30.8858,989190.0],["2006-03-08",30.8858,31.1795,30.69,31.112,1184650.0],["2006-03-09",31.1154,31.3888,31.0613,31.247,1257913.0],["2006-03-10",31.4159,32.0405,31.3146,32.0202,2040572.0],["2006-03-13",32.0641,32.0641,31.5171,31.6589,1520622.0],["2006-03-14",31.5003,31.8885,31.4834,31.7163,1023225.0],["2006-03-15",31.902,32.7157,31.8581,32.5941,1582813.0],["2006-03-16",32.8339,33.1478,32.7157,32.9284,1489184.0],["2006-03-17",33.0364,33.2761,32.7967,33.2424,1366031.0],["2006-03-20",33.2154,33.2559,32.6414,32.7495,1031016.0],["2006-03-21",32.6988,32.79,32.243,32.2498,1105099.0],["2006-03-22",32.2363,32.3882,31.7872,32.3308,706115.0],["2006-03-23",32.2734,32.4895,32.1721,32.3612,787579.0],["2006-03-24",32.3612,32.3612,32.0404,32.2126,670304.0],["2006-03-27",32.1417,32.1856,31.7636,31.8885,1035800.0],["2006-03-28",31.8885,32.5097,31.7197,32.2464,1088697.0],["2006-03-29",32.584,32.9892,32.584,32.8946,1060813.0],["2006-03-30",32.7494,32.79,32.0573,32.2734,1249438.0],["2006-03-31",32.2194,32.5097,31.8885,32.4118,1152665.0],["2006-04-03",32.4118,32.4118,31.8142,31.8818,1316141.0],["2006-04-04",31.8919,32.0742,31.6556,31.7839,872324.0],["2006-04-05",32.5806,33.2019,32.4794,33.0432,1886801.0],["2006-04-06",32.817,33.0027,32.6313,32.8271,1255042.0],["2006-04-07",32.8271,33.0702,32.5435,32.557,1039490.0],["2006-04-10",32.108,32.557,32.0404,32.1384,1401295.0],["2006-04-11",32.1417,32.1957,31.821,31.929,935473.0],["2006-04-12",31.9797,32.0843,31.6826,31.7703,929049.0],["2006-04-13",31.74,31.74,31.2166,31.3078,885856.0],["2006-04-17",31.2234,31.6691,31.1964,31.3787,593213.0],["2006-04-18",31.4665,32.611,31.4158,32.4996,1210483.0],["2006-04-19",32.4996,33.0533,32.3274,32.9487,1079265.0],["2006-04-20",32.9486,33.131,32.503,32.817,747531.0],["2006-04-21",33.0162,33.1715,32.925,32.9858,912783.0],["2006-04-24",32.9351,32.9655,32.665,32.665,857015.0],["2006-04-25",32.6313,32.7495,32.27,32.3578,885719.0],["2006-04-26",32.6482,32.6786,32.1924,32.297,950371.0],["2006-04-27",32.297,32.6482,31.9898,32.3511,1049605.0],["2006-04-28",32.3511,32.638,32.1755,32.2903,588429.0],["2006-05-01",32.2937,32.4051,31.6657,31.7366,1319694.0],["2006-05-02",31.4327,31.4361,30.8588,31.1761,2029363.0],["2006-05-03",31.2272,31.4452,31.0603,31.217,878612.0],["2006-05-04",31.3669,31.9629,31.3498,31.5814,1019261.0],["2006-05-05",31.7687,32.2796,31.7483,31.9458,573941.0],["2006-05-08",31.9492,32.2251,31.8607,32.0752,734956.0],["2006-05-09",32.0752,32.14,31.7279,31.9765,795234.0],["2006-05-10",31.9765,32.3886,31.9663,32.2319,871777.0],["2006-05-11",32.2183,32.4533,31.9152,32.031,1463214.0],["2006-05-12",31.9458,31.9492,31.3941,31.5508,1337737.0],["2006-05-15",31.4997,32.2455,31.2817,32.1978,1035936.0],["2006-05-16",32.2353,32.3068,31.813,31.8334,630528.0],["2006-05-17",31.4009,31.704,31.1829,31.217,1069561.0],["2006-05-18",31.343,31.5712,30.6687,30.7334,842937.0],["2006-05-19",30.7674,31.0842,30.4507,30.6414,1209663.0],["2006-05-22",30.4473,30.5359,30.0488,30.4371,1541671.0],["2006-05-23",30.7198,30.9037,30.2872,30.3519,928092.0],["2006-05-24",30.1408,30.6823,29.9909,30.2566,1030332.0],["2006-05-25",30.4473,31.1046,30.4269,30.9888,826945.0],["2006-05-26",31.0944,31.2408,30.9071,31.1761,505871.0],["2006-05-30",31.1421,31.3566,30.999,31.0501,881072.0],["2006-05-31",31.2374,31.4179,29.9977,30.6142,3055732.0],["2006-06-01",30.7198,31.1012,30.6721,31.1012,1345528.0],["2006-06-02",31.2953,31.922,31.2408,31.8164,1307666.0],["2006-06-05",31.7313,32.5861,31.6631,31.8232,1442574.0],["2006-06-06",31.8436,32.0105,31.486,31.6665,998621.0],["2006-06-07",31.6665,32.174,31.5337,31.9594,806715.0],["2006-06-08",31.8436,32.0344,31.4213,31.8947,1259143.0],["2006-06-09",32.0139,32.3341,31.9254,32.2353,953515.0],["2006-06-12",32.2864,32.3341,32.0242,32.2013,1189980.0],["2006-06-13",32.2013,32.4022,31.8232,31.939,1335413.0],["2006-06-14",31.8232,32.0582,31.5542,31.83,1087877.0],["2006-06-15",31.8471,32.2557,31.8232,32.2353,987823.0],["2006-06-16",32.2319,32.4363,32.157,32.3102,1067510.0],["2006-06-19",32.4908,32.7598,32.3886,32.6849,1519255.0],["2006-06-20",32.627,32.7053,32.0889,32.2115,1184103.0],["2006-06-21",32.2115,32.6201,32.1467,32.4839,821067.0],["2006-06-22",32.4839,32.5555,32.2013,32.2421,801931.0],["2006-06-23",32.2455,32.2455,31.8539,32.0139,754775.0],["2006-06-26",32.1161,32.4431,32.0174,32.3716,610982.0],["2006-06-27",32.3749,32.5589,32.2557,32.4056,703655.0],["2006-06-28",32.4397,32.6542,32.4056,32.5555,558769.0],["2006-06-29",32.6917,33.131,32.6134,33.1038,1209526.0],["2006-06-30",33.1038,33.4137,32.9335,33.223,1076395.0],["2006-07-03",33.492,33.7509,33.3694,33.7134,432608.0],["2006-07-05",33.6283,33.7951,33.349,33.6487,747394.0],["2006-07-06",33.6487,33.7338,33.4035,33.5636,760379.0],["2006-07-07",33.5465,33.928,33.4035,33.4954,632442.0],["2006-07-10",33.4988,33.9382,33.4988,33.9382,527468.0],["2006-07-11",33.9484,34.0574,33.7849,33.9348,687799.0],["2006-07-12",34.0574,34.2481,34.0029,34.2481,947911.0],["2006-07-13",34.2549,34.4388,33.9178,33.9859,1395555.0],["2006-07-14",33.9824,34.0301,33.7134,33.7815,1642955.0],["2006-07-17",33.8462,33.9824,33.7713,33.8633,848404.0],["2006-07-18",33.9075,34.2515,33.8599,34.2515,757919.0],["2006-07-19",34.3571,35.2528,34.3026,35.2494,915243.0],["2006-07-20",35.2869,35.4129,34.9599,34.9769,907862.0],["2006-07-21",35.1472,35.1677,34.449,34.6057,1134623.0],["2006-07-24",34.8101,35.1813,34.6943,35.1813,790313.0],["2006-07-25",35.2664,35.3686,34.9088,35.2324,826945.0],["2006-07-26",35.2358,35.6547,35.028,35.2903,852642.0],["2006-07-27",35.4435,35.6921,35.12,35.1608,549747.0],["2006-07-28",35.5014,35.859,35.3516,35.7943,835419.0],["2006-07-31",35.7943,35.8795,35.3618,35.607,764070.0],["2006-08-01",35.607,35.8284,35.1438,35.5082,1161550.0],["2006-08-02",35.3345,35.3379,34.7385,34.7828,1250942.0],["2006-08-03",34.7079,35.3379,34.415,35.2494,1769525.0],["2006-08-04",35.59,36.077,35.59,35.842,1405396.0],["2006-08-07",35.842,35.8626,35.1796,35.3375,1077078.0],["2006-08-08",35.3307,35.3375,34.7095,34.7438,975521.0],["2006-08-09",35.0561,35.0664,34.5345,34.7301,1324752.0],["2006-08-10",34.7644,34.833,34.4075,34.6752,777465.0],["2006-08-11",34.6271,34.7507,34.284,34.4041,696410.0],["2006-08-14",34.6958,35.1728,34.5962,34.8296,777055.0],["2006-08-15",35.2449,35.3375,34.8742,35.0492,632715.0],["2006-08-16",35.6326,35.6326,35.0767,35.2346,760379.0],["2006-08-17",35.3478,35.5743,34.9635,35.5194,1481803.0],["2006-08-18",35.5743,35.7528,35.4473,35.7425,879569.0],["2006-08-21",35.7219,36.0685,35.5983,36.0513,835283.0],["2006-08-22",36.0685,36.3499,35.89,36.3499,1044547.0],["2006-08-23",36.5489,36.5489,35.842,35.8763,569567.0],["2006-08-24",35.8798,36.017,35.5228,35.9861,700101.0],["2006-08-25",35.9861,36.0719,35.7768,35.8866,361259.0],["2006-08-28",35.8866,36.4975,35.7562,36.343,845534.0],["2006-08-29",36.2229,36.3739,35.9896,36.2366,568063.0],["2006-08-30",36.2847,36.5764,36.1749,36.4632,509152.0],["2006-08-31",36.549,36.621,36.2881,36.3465,495073.0],["2006-09-01",36.4803,36.6244,36.3705,36.4769,566696.0],["2006-09-05",36.4769,36.748,36.4048,36.6965,553985.0],["2006-09-06",36.6176,36.7034,36.3842,36.4082,683425.0],["2006-09-07",36.295,36.3533,35.969,36.0376,605925.0],["2006-09-08",36.1646,36.6931,35.6635,36.621,822981.0],["2006-09-11",36.4632,36.6862,36.1406,36.6862,884079.0],["2006-09-12",36.4803,37.05,36.3808,36.9539,1018577.0],["2006-09-13",37.0122,37.7844,36.8406,37.5716,920574.0],["2006-09-14",37.4069,37.4858,37.201,37.4069,529791.0],["2006-09-15",37.678,37.7501,37.5133,37.6712,1268711.0],["2006-09-18",37.6712,37.7055,37.1976,37.6128,707892.0],["2006-09-19",37.702,38.1516,37.6677,38.0349,916747.0],["2006-09-20",38.1791,38.4296,37.6368,37.678,1027872.0],["2006-09-21",37.7123,38.0418,37.2834,37.4412,1249165.0],["2006-09-22",37.4412,37.6952,37.2113,37.63,679598.0],["2006-09-25",37.7158,37.7192,37.2765,37.4652,792910.0],["2006-09-26",37.4652,37.6574,37.2079,37.3795,1037987.0],["2006-09-27",37.3795,38.0246,37.1976,38.0109,843894.0],["2006-09-28",38.0967,38.1688,37.4858,37.5888,865900.0],["2006-09-29",37.9937,37.9937,37.4035,37.4069,1069834.0],["2006-10-02",37.4755,37.6609,37.0397,37.376,661556.0],["2006-10-03",37.4412,38.0761,37.4206,37.98,901301.0],["2006-10-04",38.0658,38.5978,37.9732,38.5737,807125.0],["2006-10-05",38.5222,39.0233,38.5051,38.9512,1175765.0],["2006-10-06",38.9512,38.9512,38.4262,38.433,1843335.0],["2006-10-09",38.4364,38.838,38.0727,38.8311,712813.0],["2006-10-10",38.8311,39.0645,38.234,38.7659,1214857.0],["2006-10-11",38.8517,39.1228,38.4365,38.7007,880525.0],["2006-10-12",38.7796,38.8826,38.433,38.608,969234.0],["2006-10-13",38.6423,39.14,38.5977,38.9306,767077.0],["2006-10-16",38.9993,39.1812,38.9444,39.1228,597040.0],["2006-10-17",39.1228,39.2875,39.0061,39.1331,776918.0],["2006-10-18",39.2601,39.5415,39.2361,39.3733,1075028.0],["2006-10-19",39.4145,39.5758,39.1674,39.3768,451881.0],["2006-10-20",39.5415,39.5415,39.1228,39.4523,615903.0],["2006-10-23",39.4523,39.6925,39.1915,39.6822,695864.0],["2006-10-24",39.6136,39.6891,39.2189,39.5003,684109.0],["2006-10-25",39.5827,39.9156,39.363,39.7234,1064777.0],["2006-10-26",39.9293,40.3857,39.6994,40.2931,1098675.0],["2006-10-27",40.2965,40.5779,40.0666,40.1558,854008.0],["2006-10-30",40.1558,40.7152,40.0494,40.547,1345391.0],["2006-10-31",40.5642,40.9726,40.475,40.9245,1439841.0],["2006-11-01",40.9932,41.1442,40.7735,40.8696,1064640.0],["2006-11-02",40.8696,40.8696,39.7509,40.0494,1500666.0],["2006-11-03",39.9417,40.2335,39.129,39.5944,1610014.0],["2006-11-06",39.5076,40.3689,39.5076,40.1536,1011880.0],["2006-11-07",40.1362,40.1397,39.6257,39.6986,671807.0],["2006-11-08",39.7507,40.0598,39.3582,39.9244,789493.0],["2006-11-09",39.9452,40.2231,39.6257,40.0598,777601.0],["2006-11-10",40.2891,40.4766,40.0182,40.4732,560546.0],["2006-11-13",40.4731,40.6885,40.4488,40.5808,677275.0],["2006-11-14",40.6399,41.1053,40.5426,40.9976,842937.0],["2006-11-15",40.3932,40.7232,40.0286,40.2752,4681464.0],["2006-11-16",40.4141,41.0115,40.3932,40.949,2245599.0],["2006-11-17",40.9073,40.9663,40.5773,40.6364,838016.0],["2006-11-20",40.9663,43.4149,40.9524,41.9944,3523605.0],["2006-11-21",42.1298,42.9738,42.1055,42.6439,3326778.0],["2006-11-22",42.7168,43.4149,42.7168,43.3976,1805473.0],["2006-11-24",43.2934,43.7345,43.0954,43.5678,311505.0],["2006-11-27",43.5678,43.5678,42.3244,42.366,1383936.0],["2006-11-28",42.3903,42.6196,42.0048,42.4945,1173441.0],["2006-11-29",42.6682,43.0676,42.5293,42.9912,1315867.0],["2006-11-30",43.5157,43.922,43.1336,43.8005,1989178.0],["2006-12-01",43.8004,43.9012,43.3524,43.6719,1071611.0],["2006-12-04",44.0193,45.0091,43.9047,44.9744,1428769.0],["2006-12-05",45.1515,45.6204,44.6549,44.7486,1876550.0],["2006-12-06",43.4114,43.7588,43.1683,43.5886,3767451.0],["2006-12-07",44.0922,44.0922,43.3906,43.4809,1286753.0],["2006-12-08",43.4844,43.9185,43.4149,43.7484,821614.0],["2006-12-11",43.7484,43.8769,43.5469,43.6685,1055619.0],["2006-12-12",43.5886,43.7102,43.0364,43.276,1033749.0],["2006-12-13",43.4497,43.5018,42.6717,42.9773,914970.0],["2006-12-14",43.0641,43.3281,43.012,43.0676,700648.0],["2006-12-15",43.0676,43.3837,42.6334,42.8523,1622315.0],["2006-12-18",42.8696,43.1197,42.4876,42.7099,722381.0],["2006-12-19",42.6161,42.6161,41.8624,42.4945,1485904.0],["2006-12-20",42.5432,42.9113,42.373,42.6439,1069151.0],["2006-12-21",42.6439,42.8523,42.1264,42.1264,911143.0],["2006-12-22",42.0812,42.1125,41.5707,41.6645,1365621.0],["2006-12-26",41.6228,41.918,41.5568,41.6957,825851.0],["2006-12-27",41.6957,41.852,41.6332,41.7929,933012.0],["2006-12-28",41.7929,41.9701,41.6262,41.9666,1113163.0],["2006-12-29",42.0257,42.4355,41.9736,42.1993,1081726.0],["2007-01-03",42.6196,42.6196,41.9319,42.2723,1736311.0],["2007-01-04",42.5119,42.5466,42.1507,42.373,2615742.0],["2007-01-05",42.1889,42.2827,41.4144,41.522,1816955.0],["2007-01-08",40.8135,41.4213,40.3898,41.0323,2464705.0],["2007-01-09",41.331,41.7964,40.9559,41.6436,1787294.0],["2007-01-10",41.6471,42.234,41.4178,42.2167,1741231.0],["2007-01-11",42.373,43.012,42.3209,42.63,1240827.0],["2007-01-12",42.5432,42.9426,42.5015,42.7134,926451.0],["2007-01-16",42.7203,43.7761,42.6925,43.7379,1626963.0],["2007-01-17",43.6233,43.8491,42.4008,42.564,2570226.0],["2007-01-18",42.1785,42.241,41.5568,41.6436,5374184.0],["2007-01-19",41.7131,42.7099,41.6228,42.5814,2095519.0],["2007-01-22",42.5467,42.6995,42.2236,42.3139,1127652.0],["2007-01-23",42.3938,42.8592,42.3764,42.5188,736186.0],["2007-01-24",42.7203,43.342,42.6925,43.2934,956796.0],["2007-01-25",43.5191,43.8456,43.1058,43.6789,2144862.0],["2007-01-26",43.6789,43.7414,42.8349,43.1614,1657307.0],["2007-01-29",43.1789,43.7524,43.1614,43.7524,1373275.0],["2007-01-30",43.7524,44.0112,42.9691,43.2069,2629411.0],["2007-01-31",43.2243,43.2243,42.2976,42.7872,3401818.0],["2007-02-01",42.7767,44.0811,42.2941,43.9727,4208944.0],["2007-02-02",43.7489,44.3749,43.6475,43.8363,1978243.0],["2007-02-05",43.609,43.9098,43.5566,43.7489,1602223.0],["2007-02-06",44.0636,44.6581,43.9307,44.4133,2302324.0],["2007-02-07",45.4765,47.5258,44.9414,47.4733,7241986.0],["2007-02-08",47.5783,47.7531,46.704,47.0887,3096190.0],["2007-02-09",47.0187,47.5678,45.6024,46.6305,4365722.0],["2007-02-12",46.4767,46.5116,45.4835,45.9486,2255030.0],["2007-02-13",45.6409,47.0292,45.4765,46.9733,2183681.0],["2007-02-14",46.8264,47.232,46.3857,46.8299,2201177.0],["2007-02-15",46.9173,47.0747,46.2109,46.6165,1908124.0],["2007-02-16",46.6165,46.8613,46.1269,46.8578,1598805.0],["2007-02-20",46.8613,47.295,46.1584,47.1306,1666191.0],["2007-02-21",47.0957,47.3265,46.9348,47.2565,1210620.0],["2007-02-22",46.8613,47.5608,46.7285,46.8963,1357283.0],["2007-02-23",46.8963,47.0082,46.0535,46.1619,1246158.0],["2007-02-26",46.2808,46.6375,45.2631,46.2144,1793172.0],["2007-02-27",46.1479,46.8438,43.7524,44.4483,2460195.0],["2007-02-28",44.8925,45.1582,44.4099,44.4833,2712789.0],["2007-03-01",44.7596,44.8051,43.1929,44.0637,2629138.0],["2007-03-02",43.7314,43.8923,42.434,42.5249,2778808.0],["2007-03-05",42.441,42.7347,40.9162,41.0421,2737666.0],["2007-03-06",41.1575,43.3257,41.1575,42.9725,2163998.0],["2007-03-07",43.011,43.011,42.0248,42.1507,1793718.0],["2007-03-08",43.0145,43.8014,42.9376,43.1789,1753123.0],["2007-03-09",43.5111,43.7839,43.1754,43.4901,1058626.0],["2007-03-12",43.2978,43.8783,43.018,43.5111,1011880.0],["2007-03-13",43.3083,43.5006,41.9689,42.0213,2394176.0],["2007-03-14",42.1402,42.8571,41.794,42.6648,2328977.0],["2007-03-15",42.7382,43.0775,42.2731,42.7452,1207613.0],["2007-03-16",42.9096,42.9551,42.0213,42.2836,2093605.0],["2007-03-19",42.2836,42.5844,42.0248,42.5319,1130932.0],["2007-03-20",42.455,42.8501,42.2137,42.7907,941760.0],["2007-03-21",42.9061,43.7349,42.5389,43.7034,2116569.0],["2007-03-22",42.6054,43.0425,42.434,42.7103,5502121.0],["2007-03-23",42.7487,43.1194,42.6998,42.7243,1702549.0],["2007-03-26",42.6578,43.074,41.9024,42.2067,2009681.0],["2007-03-27",42.2067,42.2067,41.3464,41.5632,1675896.0],["2007-03-28",41.3534,41.5912,40.9022,41.2659,1878600.0],["2007-03-29",41.6366,41.6436,40.9162,41.0701,1986171.0],["2007-03-30",41.1576,41.8955,41.0736,41.7346,1670702.0],["2007-04-02",41.7346,42.0668,41.4338,42.0388,1394871.0],["2007-04-03",42.3116,42.5284,41.9689,42.2871,1299465.0],["2007-04-04",42.2871,42.399,41.6297,42.0143,1206246.0],["2007-04-05",42.0143,42.2067,41.871,42.0143,751905.0],["2007-04-09",42.1018,42.3361,41.9584,42.2277,848268.0],["2007-04-10",42.3116,42.5774,42.1717,42.5319,1072431.0],["2007-04-11",42.3151,42.6648,41.4024,41.6646,1271991.0],["2007-04-12",40.4581,41.7311,40.4581,41.6296,1433827.0],["2007-04-13",42.8327,42.8327,41.252,42.0878,1280876.0],["2007-04-16",42.2906,42.3116,41.829,42.1402,1155809.0],["2007-04-17",43.3502,43.3502,41.9444,42.469,941897.0],["2007-04-18",42.469,42.469,41.9374,41.9409,1788798.0],["2007-04-19",41.9444,42.2172,41.6716,42.0003,1037440.0],["2007-04-20",42.2172,42.5074,42.2172,42.406,1279509.0],["2007-04-23",42.406,42.8851,42.3151,42.8571,1445035.0],["2007-04-24",42.99,43.0075,42.3396,42.4375,866037.0],["2007-04-25",42.5809,42.7662,41.9584,42.5599,1064913.0],["2007-04-26",42.4725,42.7173,42.2137,42.4899,892144.0],["2007-04-27",42.497,42.7717,42.261,42.6731,773911.0],["2007-04-30",42.7611,42.7646,41.768,41.7785,1217317.0],["2007-05-01",41.8138,42.2364,41.0179,41.6729,1960884.0],["2007-05-02",41.6447,42.5146,41.5708,42.4195,1805610.0],["2007-05-03",43.2366,43.2366,42.2963,42.4301,992607.0],["2007-05-04",42.5181,42.6132,41.93,42.1061,1254632.0],["2007-05-07",42.5709,42.5709,42.2434,42.4266,930415.0],["2007-05-08",42.4265,42.4265,41.9441,41.9441,1321745.0],["2007-05-09",41.9476,42.5252,41.9441,42.3279,1218411.0],["2007-05-10",42.2399,42.3596,41.525,41.5743,1302472.0],["2007-05-11",41.6271,42.2117,41.5954,42.1413,858246.0],["2007-05-14",42.261,42.4653,41.8067,41.8279,817240.0],["2007-05-15",41.8314,42.1554,41.0425,41.0918,1409770.0],["2007-05-16",41.1517,41.3031,40.2607,40.5706,1999703.0],["2007-05-17",40.3311,40.472,39.8275,39.986,2073376.0],["2007-05-18",40.1128,40.1409,39.2147,39.264,2410988.0],["2007-05-21",38.049,40.1585,36.6368,39.831,3065163.0],["2007-05-22",40.067,40.6445,39.8838,40.4403,1666328.0],["2007-05-23",40.236,40.8418,39.8662,39.8768,1552743.0],["2007-05-24",39.8662,39.9719,38.859,39.2253,1819962.0],["2007-05-25",39.3133,39.9684,39.176,39.4929,1497248.0],["2007-05-29",40.3769,41.0002,40.229,40.9052,2466482.0],["2007-05-30",40.9404,42.3773,40.8523,42.1448,3042610.0],["2007-05-31",42.1519,42.6625,41.7187,42.6167,2706228.0],["2007-06-01",42.7893,42.8069,42.1483,42.4406,2216075.0],["2007-06-04",42.4406,43.4126,42.2575,42.5745,1719498.0],["2007-06-05",42.0145,42.5745,41.8208,41.8349,1380793.0],["2007-06-06",41.7644,42.0532,41.3735,41.444,1805610.0],["2007-06-07",41.2045,41.2608,39.9719,40.2571,2305194.0],["2007-06-08",40.1832,41.12,39.9719,41.0707,1578439.0],["2007-06-11",40.7185,40.796,40.2008,40.236,1218274.0],["2007-06-12",40.229,40.236,39.3591,39.3838,2060391.0],["2007-06-13",39.5598,40.5072,39.5493,40.4403,1796315.0],["2007-06-14",40.236,40.5001,39.9367,40.2818,1703233.0],["2007-06-15",40.5882,41.2397,40.398,41.046,1885844.0],["2007-06-18",41.2045,41.2045,40.5354,40.5706,1426172.0],["2007-06-19",40.5706,40.6234,40.1198,40.4227,1433553.0],["2007-06-20",40.5107,40.5494,39.2957,39.2957,1446812.0],["2007-06-21",39.1196,39.2006,38.1511,38.8837,3688174.0],["2007-06-22",38.6019,38.7498,38.2004,38.4681,1823926.0],["2007-06-25",38.2568,38.6407,37.5102,37.8131,1920972.0],["2007-06-26",38.211,38.3695,37.5771,37.9645,1900196.0],["2007-06-27",37.9645,39.7218,37.2496,39.3943,2923694.0],["2007-06-28",39.3767,39.7289,38.2603,38.771,2152243.0],["2007-06-29",38.7745,39.2957,38.4012,38.6829,2401830.0],["2007-07-02",39.4612,40.4403,39.3028,40.4156,2757485.0],["2007-07-03",40.3029,40.7396,40.0282,40.1128,876561.0],["2007-07-05",40.7819,41.2785,40.3558,40.5037,1759547.0],["2007-07-06",40.4473,40.5706,40.0881,40.3522,1047691.0],["2007-07-09",40.3487,40.7678,39.9684,40.7115,1689428.0],["2007-07-10",40.31,40.4579,39.7641,39.8486,2260361.0],["2007-07-11",39.7077,39.7606,39.1548,39.4859,1624912.0],["2007-07-12",39.4612,39.7676,39.3133,39.7078,2057657.0],["2007-07-13",39.9155,40.2818,39.7218,40.1656,1307256.0],["2007-07-16",40.2536,40.6128,40.0318,40.0564,1512284.0],["2007-07-17",40.2994,40.4297,40.0177,40.0635,1498069.0],["2007-07-18",39.9367,40.229,39.5105,40.1691,2179580.0],["2007-07-19",40.3417,40.5389,39.9684,40.2184,1083229.0],["2007-07-20",39.9719,40.067,39.0703,39.5598,2040162.0],["2007-07-23",39.7958,39.8521,38.8308,38.8308,1454193.0],["2007-07-24",38.7111,39.0774,37.8976,38.1511,1888031.0],["2007-07-25",38.7393,38.8097,37.6827,38.2568,1921929.0],["2007-07-26",38.7428,38.7428,36.4748,37.2249,3197064.0],["2007-07-27",36.1473,38.3343,36.1473,36.1613,2798354.0],["2007-07-30",36.1684,36.672,35.8092,36.4818,2168782.0],["2007-07-31",37.6827,38.7393,37.3341,37.6933,3439817.0],["2007-08-01",37.6475,38.2357,36.8551,38.0208,2710329.0],["2007-08-02",38.0455,38.7886,37.8483,38.4681,2863963.0],["2007-08-03",38.6336,38.6688,36.3621,37.0312,2450490.0],["2007-08-06",38.1018,38.1018,36.098,37.8518,1961978.0],["2007-08-07",37.4507,38.6931,37.2732,37.9725,2005307.0],["2007-08-08",36.7336,40.1308,36.7336,39.4954,3045344.0],["2007-08-09",37.2057,39.9782,29.673,39.1723,2658525.0],["2007-08-10",38.4375,38.8173,36.9182,37.0247,3331289.0],["2007-08-13",37.2732,37.6211,36.5632,36.6946,2097433.0],["2007-08-14",36.6946,37.0353,34.9658,34.9693,2812296.0],["2007-08-15",34.7528,35.9242,34.5114,34.6925,3016366.0],["2007-08-16",34.4617,35.4805,32.9211,35.303,6453039.0],["2007-08-17",36.3857,37.3726,34.2558,35.5338,4117775.0],["2007-08-20",35.6047,36.9324,35.2817,36.7975,2645130.0],["2007-08-21",36.7975,38.079,36.4603,38.079,2448987.0],["2007-08-22",38.3736,38.4588,37.8163,38.1819,1711434.0],["2007-08-23",38.6363,38.7996,37.4578,37.8589,1503263.0],["2007-08-24",37.6353,37.8909,37.3264,37.8021,1070928.0],["2007-08-27",37.8056,37.8056,36.9182,37.0957,1145011.0],["2007-08-28",37.1312,37.2696,35.6758,35.697,2157437.0],["2007-08-29",36.0307,36.7939,35.8532,36.7939,1674939.0],["2007-08-30",36.4212,37.3122,36.4212,37.1596,1118631.0],["2007-08-31",37.4684,38.3346,37.0211,37.8376,2009271.0],["2007-09-04",37.7631,38.7641,37.5572,38.3488,1318191.0],["2007-09-05",37.9938,38.079,37.188,37.3264,1438200.0],["2007-09-06",37.3868,37.8838,36.9537,37.7418,860159.0],["2007-09-07",37.2022,37.4897,36.7691,37.0921,1257093.0],["2007-09-10",37.2625,37.3619,36.0733,36.6626,1720865.0],["2007-09-11",36.9537,37.2696,36.6271,36.8898,1349492.0],["2007-09-12",36.439,37.0673,36.439,36.7407,1199275.0],["2007-09-13",36.9182,37.5678,36.8827,37.227,1282653.0],["2007-09-14",37.0247,37.3477,36.6733,37.3371,1192714.0],["2007-09-17",37.1844,37.33,36.5952,36.7904,694497.0],["2007-09-18",37.0069,38.0577,36.6768,38.0577,1832537.0],["2007-09-19",38.0683,39.1333,38.0683,38.7783,2130920.0],["2007-09-20",38.7747,38.8528,37.9938,37.9938,1061223.0],["2007-09-21",38.5689,38.8209,37.8057,37.8199,2038795.0],["2007-09-24",37.8127,38.6896,37.8127,38.5866,1226749.0],["2007-09-25",38.4446,38.4659,37.4897,37.7879,1149111.0],["2007-09-26",38.0541,38.6612,37.8731,38.402,1529779.0],["2007-09-27",38.5227,38.938,38.3985,38.938,1140774.0],["2007-09-28",38.8848,39.2256,38.544,38.8174,1468955.0],["2007-10-01",39.3427,40.074,38.7286,39.9675,2091692.0],["2007-10-02",40.042,40.5142,39.9072,40.5142,1929583.0],["2007-10-03",40.3083,40.7094,40.0421,40.4503,1195721.0],["2007-10-04",40.5035,40.61,39.79,40.61,1222101.0],["2007-10-05",40.7378,41.3058,40.397,41.1531,1802466.0],["2007-10-08",40.9295,41.4478,40.61,40.9508,1130112.0],["2007-10-09",41.107,41.6217,40.7165,41.6004,1736857.0],["2007-10-10",41.7685,41.7793,40.8957,41.2248,1480299.0],["2007-10-11",41.4967,42.0046,41.1962,41.536,1656760.0],["2007-10-12",41.2284,41.443,40.4485,40.6095,1969495.0],["2007-10-15",40.6166,40.7776,39.4612,39.6186,1343614.0],["2007-10-16",39.6222,39.6973,38.9532,38.9675,1218274.0],["2007-10-17",39.5113,39.59,38.5848,39.59,1717585.0],["2007-10-18",39.2358,40.0979,38.5812,39.7366,1194764.0],["2007-10-19",39.4934,39.522,38.1734,38.3379,1587871.0],["2007-10-22",38.1304,38.9711,37.7799,38.76,1653069.0],["2007-10-23",39.0391,39.4612,38.3701,38.8709,1236863.0],["2007-10-24",38.6885,38.8387,38.0124,38.7565,1247798.0],["2007-10-25",38.8709,39.7867,38.7278,39.4039,2209104.0],["2007-10-26",39.5792,40.4414,39.0104,39.7581,1748476.0],["2007-10-29",39.894,40.0336,39.1213,39.3217,1077899.0],["2007-10-30",39.8475,39.8475,39.1249,39.3074,1073115.0],["2007-10-31",39.6401,40.03,38.9389,39.9656,1356326.0],["2007-11-01",39.2143,39.8869,37.3685,38.5883,1986034.0],["2007-11-02",38.6491,38.6778,37.0787,37.7262,2196803.0],["2007-11-05",37.5795,37.762,36.7818,37.0966,1620948.0],["2007-11-06",37.4579,37.4937,36.2595,36.9428,1744785.0],["2007-11-07",36.3489,36.7174,35.4332,35.4332,1822969.0],["2007-11-08",35.4367,36.0019,34.6461,35.5047,2681488.0],["2007-11-09",35.2972,35.8195,34.9502,35.3544,1525952.0],["2007-11-12",35.2686,35.8803,34.7535,34.85,1614251.0],["2007-11-13",34.8858,36.0771,34.8858,36.0771,1994372.0],["2007-11-14",36.1128,36.535,34.9967,35.0826,2041938.0],["2007-11-15",35.0289,35.8374,34.7069,35.0933,2045082.0],["2007-11-16",36.1057,36.1057,34.1883,34.6855,1807660.0],["2007-11-19",34.2777,34.3778,33.0721,33.1258,2608088.0],["2007-11-20",32.9398,33.7339,31.7628,32.4211,3062566.0],["2007-11-21",31.8809,32.4819,31.6806,32.0383,2066405.0],["2007-11-23",32.1957,32.5892,32.0955,32.4926,970191.0],["2007-11-26",32.6393,32.6393,30.7648,30.8649,2690509.0],["2007-11-27",30.4106,31.3336,30.4106,31.1547,2876948.0],["2007-11-28",31.4659,32.4497,31.3372,32.0562,2953081.0],["2007-11-29",31.8773,32.3173,31.4516,32.0276,1553289.0],["2007-11-30",32.5534,32.7716,31.956,32.1957,3209912.0],["2007-12-03",31.9596,32.1456,31.5768,31.8165,1364937.0],["2007-12-04",31.6913,31.8058,31.0402,31.0402,1434647.0],["2007-12-05",31.2656,32.2279,31.2656,32.1206,1712937.0],["2007-12-06",32.8038,33.2689,32.0598,33.2689,1464581.0],["2007-12-07",33.3798,33.6195,32.5856,32.7001,1461300.0],["2007-12-10",32.8575,33.6624,32.5713,33.6052,907316.0],["2007-12-11",33.7232,33.8842,31.7235,31.7307,2314078.0],["2007-12-12",32.6822,33.1079,31.7128,32.0848,2456914.0],["2007-12-13",31.9095,32.142,31.1654,31.9202,1821602.0],["2007-12-14",31.8523,31.9918,30.7648,30.8292,2049319.0],["2007-12-17",30.636,30.9222,30.1602,30.2353,1651566.0],["2007-12-18",30.3927,30.797,29.6272,30.5501,1784970.0],["2007-12-19",30.7791,31.1476,30.2318,30.8292,1698722.0],["2007-12-20",31.1225,31.2262,30.2282,30.6324,1749979.0],["2007-12-21",30.9794,31.3979,30.7791,31.1547,1478933.0],["2007-12-24",30.9222,32.2029,30.9222,32.1778,697367.0],["2007-12-26",31.9095,32.0991,31.6162,31.8916,994521.0],["2007-12-27",31.8845,31.8845,30.983,31.1404,1218684.0],["2007-12-28",31.3658,31.4659,30.661,30.8721,1331449.0],["2007-12-31",30.7004,31.6484,30.7004,31.4623,1332816.0],["2008-01-02",31.3049,31.8702,30.8506,31.3658,1745742.0],["2008-01-03",31.2835,31.3908,30.0887,30.2532,1964028.0],["2008-01-04",30.0279,30.1209,29.3804,29.6165,2612735.0],["2008-01-07",29.7381,30.2031,29.0763,30.0171,2959642.0],["2008-01-08",30.0171,30.754,28.2964,28.3537,3010216.0],["2008-01-09",28.2535,29.3804,27.6847,29.2838,2907702.0],["2008-01-10",28.926,30.7004,28.3894,30.0922,3445694.0],["2008-01-11",29.8704,30.8113,29.3052,29.8383,3022927.0],["2008-01-14",30.0851,30.3069,28.8473,29.6916,2369299.0],["2008-01-15",29.0047,29.7202,28.6399,29.2444,2184501.0],["2008-01-16",28.833,30.3283,28.833,29.8132,3133095.0],["2008-01-17",29.781,30.0922,29.1407,29.2623,2842503.0],["2008-01-18",29.3303,29.8776,28.5934,29.087,3265953.0],["2008-01-22",27.7384,30.1638,27.7384,29.8418,3363957.0],["2008-01-23",29.3195,33.3547,29.3195,33.1651,6310614.0],["2008-01-24",33.0006,33.1043,31.8344,32.1671,3007619.0],["2008-01-25",32.4676,32.9111,31.1225,31.6484,2464842.0],["2008-01-28",31.6592,32.9097,31.352,32.888,2073786.0],["2008-01-29",33.0109,33.0362,32.1471,32.5844,1463624.0],["2008-01-30",32.6097,33.2711,31.6737,31.8869,2193522.0],["2008-01-31",31.5869,33.3325,31.352,32.635,3084436.0],["2008-02-01",32.729,34.1276,32.5085,33.9722,2780175.0],["2008-02-04",33.9758,34.1674,33.1988,33.759,2129964.0],["2008-02-05",33.141,33.9252,32.6061,32.6061,2788239.0],["2008-02-06",32.6458,32.8771,31.6447,31.6881,1946259.0],["2008-02-07",31.7857,32.6567,31.4424,32.4652,1960064.0],["2008-02-08",32.27,32.3784,30.7268,31.1135,2174386.0],["2008-02-11",31.1568,31.3448,30.4919,30.6075,1590194.0],["2008-02-12",30.6581,31.7929,30.6545,31.5436,1900196.0],["2008-02-13",31.7315,32.2122,30.9978,31.9339,2093879.0],["2008-02-14",31.9375,32.0748,31.0412,31.3195,1675622.0],["2008-02-15",31.2689,31.3918,30.6834,31.3918,1527866.0],["2008-02-19",31.7496,31.8905,30.7196,31.0159,1386944.0],["2008-02-20",30.687,31.6737,30.6292,31.6664,1733714.0],["2008-02-21",31.6484,32.0134,30.8822,30.9978,2070369.0],["2008-02-22",31.1713,31.6086,30.6906,31.6086,1597165.0],["2008-02-25",31.5725,32.5772,31.1316,32.5772,2099756.0],["2008-02-26",31.9483,32.7073,31.8291,32.2844,3299851.0],["2008-02-27",32.0242,32.3676,31.4207,31.5002,2070916.0],["2008-02-28",31.4966,31.4966,30.3798,30.5497,2179580.0],["2008-02-29",30.1521,30.6689,30.0003,30.1991,2215255.0],["2008-03-03",30.4666,30.6509,29.7474,30.4015,2874624.0],["2008-03-04",30.2353,30.3798,29.6534,29.9461,2488762.0],["2008-03-05",30.1738,30.6292,29.8305,30.2859,1454329.0],["2008-03-06",30.0763,30.2353,28.7607,28.8294,2382694.0],["2008-03-07",28.7969,29.592,28.5222,29.2739,3277298.0],["2008-03-10",29.2125,29.3679,28.4427,28.515,2319683.0],["2008-03-11",30.1702,31.1894,29.0932,31.0521,3311059.0],["2008-03-12",30.9002,31.4424,30.0365,30.0365,2599067.0],["2008-03-13",29.4402,30.9183,28.9125,30.5172,2651281.0],["2008-03-14",30.6762,30.7557,28.8619,29.086,3579782.0],["2008-03-17",28.515,28.9197,27.6982,28.4571,3638147.0],["2008-03-18",28.5005,29.7112,28.3668,29.7076,4560498.0],["2008-03-19",30.1666,30.2714,29.4691,29.6245,2492999.0],["2008-03-20",29.657,31.2364,29.657,31.1243,3567071.0],["2008-03-24",31.3701,32.1254,31.1966,31.7857,3269917.0],["2008-03-25",31.9086,32.2555,31.5978,32.2447,2411535.0],["2008-03-26",31.9845,32.0459,31.4026,31.4785,1934504.0],["2008-03-27",31.6158,32.0568,31.3773,31.4279,2003667.0],["2008-03-28",31.4568,31.9917,31.1677,31.6664,2371896.0],["2008-03-31",31.717,32.1832,31.1569,31.1569,2126957.0],["2008-04-01",31.876,32.9169,31.5038,32.8627,2802728.0],["2008-04-02",32.8627,33.3904,32.382,32.9386,2306287.0],["2008-04-03",32.7398,33.9108,32.6133,33.8132,2035104.0],["2008-04-04",33.8782,33.9325,32.3567,32.4435,2992583.0],["2008-04-07",32.6205,32.794,31.9917,32.3567,2558335.0],["2008-04-08",32.3061,32.5266,31.9628,32.1001,1691341.0],["2008-04-09",32.3097,32.5266,31.5146,31.5652,1636667.0],["2008-04-10",31.6411,32.1905,31.3231,31.9411,1463624.0],["2008-04-11",31.8002,31.9845,31.4604,31.5869,2340869.0],["2008-04-14",31.4893,31.8977,31.1388,31.1894,1327759.0],["2008-04-15",31.3448,31.6954,31.0593,31.5797,1744102.0],["2008-04-16",31.9267,32.9711,31.6556,32.9314,2061758.0],["2008-04-17",32.7687,33.2024,32.5302,33.1735,1146104.0],["2008-04-18",33.6686,33.8385,32.9856,33.2422,1873406.0],["2008-04-21",32.9964,33.2205,32.7832,32.8808,1124508.0],["2008-04-22",32.9747,33.4843,32.7326,33.0289,1732757.0],["2008-04-23",33.3759,34.0734,33.0651,33.7156,1763374.0],["2008-04-24",32.9856,34.3878,32.9386,34.3445,2661395.0],["2008-04-25",34.4384,34.6553,33.8276,34.2469,1344981.0],["2008-04-28",34.3155,34.4276,33.9722,34.3625,1914001.0],["2008-04-29",34.3336,34.5179,34.0734,34.2433,2200630.0],["2008-04-30",34.2794,34.695,33.6433,33.6433,1647055.0],["2008-05-01",33.7951,34.6517,33.5241,34.536,2299863.0],["2008-05-02",35.1107,35.3636,34.5866,34.7059,2187235.0],["2008-05-05",34.6444,36.0322,34.4746,34.7348,1276912.0],["2008-05-06",34.1637,34.8757,34.1637,34.854,1314364.0],["2008-05-07",34.9336,35.0564,34.1059,34.1385,1330766.0],["2008-05-08",34.4085,34.5179,33.9341,34.0764,1160730.0],["2008-05-09",33.9086,34.3501,33.5692,33.7444,1019807.0],["2008-05-12",34.0801,34.8828,33.7517,34.8573,1173441.0],["2008-05-13",35.0397,35.0762,34.5617,34.9923,1067237.0],["2008-05-14",35.2623,35.7038,34.9923,35.4995,1426856.0],["2008-05-15",35.4265,35.7658,35.1419,35.7658,1188203.0],["2008-05-16",35.7075,35.8644,35.1455,35.452,1226202.0],["2008-05-19",35.5652,36.0395,35.3718,35.7914,1145558.0],["2008-05-20",35.7038,35.8096,35.0105,35.1747,1211577.0],["2008-05-21",35.1309,35.6454,34.4997,34.5508,1639674.0],["2008-05-22",34.5179,34.8171,34.3829,34.5289,1110703.0],["2008-05-23",34.2479,34.6602,34.2297,34.4121,1143507.0],["2008-05-27",34.5544,35.1236,34.4887,35.0215,760926.0],["2008-05-28",35.1455,35.3207,34.7624,35.1601,1262560.0],["2008-05-29",35.3243,35.8242,35.0653,35.8133,1596208.0],["2008-05-30",35.8133,35.9629,35.463,35.66,1019124.0],["2008-06-02",35.5761,35.5907,34.4413,34.6894,1398562.0],["2008-06-03",34.9084,35.0288,34.3391,34.777,1496155.0],["2008-06-04",34.7186,35.3024,34.4997,34.9448,1287710.0],["2008-06-05",35.0872,36.0395,34.912,36.0395,1012563.0],["2008-06-06",35.7549,35.7585,33.9487,34.1056,1911951.0],["2008-06-09",34.1421,34.6165,33.3576,33.4488,1530463.0],["2008-06-10",33.3138,33.8028,32.9818,33.6641,1914275.0],["2008-06-11",33.5327,33.7663,32.9781,33.0876,1577619.0],["2008-06-12",33.5036,34.0655,33.4963,34.0655,1854270.0],["2008-06-13",34.1567,34.4194,33.4452,34.3647,1233446.0],["2008-06-16",34.3939,35.3718,34.3939,35.255,1740138.0],["2008-06-17",35.4594,35.5688,34.2261,34.2552,1363024.0],["2008-06-18",33.9122,34.2917,33.5145,33.6896,1621358.0],["2008-06-19",33.6787,34.361,33.4342,34.3574,1348672.0],["2008-06-20",34.4194,34.4194,33.5802,33.6678,1726469.0],["2008-06-23",33.9524,34.0691,32.6899,32.7592,1618488.0],["2008-06-24",32.7592,33.2189,32.2739,32.7118,1658400.0],["2008-06-25",32.8066,33.8173,32.803,33.3795,2113425.0],["2008-06-26",33.0146,33.0584,31.9054,31.982,1865615.0],["2008-06-27",32.0258,32.3688,31.6135,31.8032,2173976.0],["2008-06-30",33.2773,33.2773,31.6937,32.1097,1704736.0],["2008-07-01",31.6791,32.3432,31.3836,32.3432,2299727.0],["2008-07-02",32.3213,32.7847,31.9163,31.9163,1758590.0],["2008-07-03",32.2812,32.6388,31.712,32.0294,843484.0],["2008-07-07",32.2666,32.6643,31.0151,31.234,2142265.0],["2008-07-08",31.1939,33.8575,30.9165,33.4634,2564759.0],["2008-07-09",33.4087,33.4087,31.2267,31.3362,2648957.0],["2008-07-10",31.2778,32.4746,31.1975,31.9528,3040560.0],["2008-07-11",31.307,32.8577,31.2194,31.9856,2975361.0],["2008-07-14",32.325,32.4709,30.9092,31.1099,2735889.0],["2008-07-15",30.6903,32.2374,30.6246,31.2267,3466744.0],["2008-07-16",31.2778,33.0329,30.7852,32.8504,4163291.0],["2008-07-17",33.0584,33.3065,31.9163,32.8614,3959904.0],["2008-07-18",32.9052,33.2883,32.3505,33.2883,2883235.0],["2008-07-21",33.3686,33.4233,32.9015,33.2007,3374208.0],["2008-07-22",32.7628,34.3829,32.3797,34.2735,2745183.0],["2008-07-23",34.3902,35.941,34.2443,35.0178,3044797.0],["2008-07-24",35.1382,35.2149,32.584,32.6899,3051221.0],["2008-07-25",32.7409,34.1567,32.5111,33.5692,2246556.0],["2008-07-28",33.5036,34.0399,32.2703,32.4709,2669460.0],["2008-07-29",32.5658,34.8901,32.5476,34.7369,4094128.0],["2008-07-30",34.9375,35.2732,33.6605,34.5435,2907975.0],["2008-07-31",33.9378,35.1492,33.8064,34.6894,2078980.0],["2008-08-01",34.6055,34.9047,33.5911,34.4486,1623955.0],["2008-08-04",34.445,34.445,33.5765,33.7152,1903476.0],["2008-08-05",34.0764,36.138,33.4707,35.7987,3120247.0],["2008-08-06",35.795,36.4847,35.1528,36.1672,2381328.0],["2008-08-07",35.9058,36.8227,35.6001,35.9831,3997219.0],["2008-08-08",35.95,37.3676,35.95,37.1614,2810929.0],["2008-08-11",37.1983,38.789,36.8227,38.314,2593599.0],["2008-08-12",37.688,38.2587,36.8742,37.2424,2507351.0],["2008-08-13",37.1172,37.2424,36.3108,36.7969,2529084.0],["2008-08-14",36.2814,37.6107,36.2703,37.526,1971682.0],["2008-08-15",37.5223,38.0194,36.9884,37.6401,1554519.0],["2008-08-18",37.9715,37.9715,36.2408,36.4176,2486985.0],["2008-08-19",36.0862,36.1893,35.3718,35.648,2402377.0],["2008-08-20",35.7695,36.0236,34.9484,35.729,2043305.0],["2008-08-21",35.3203,35.8321,35.092,35.3608,2167005.0],["2008-08-22",35.729,37.062,35.718,36.8963,2077203.0],["2008-08-25",36.5318,36.7564,35.3903,35.5228,2069139.0],["2008-08-26",35.4897,35.8174,34.8232,35.5375,1624229.0],["2008-08-27",35.4344,36.2629,35.2687,35.9647,1257639.0],["2008-08-28",36.3292,37.2351,36.0236,37.0362,1618488.0],["2008-08-29",36.7453,37.2056,36.4913,36.6238,1354276.0],["2008-09-02",37.5554,37.6585,36.4728,37.1688,1658400.0],["2008-09-03",37.1872,37.9163,36.8779,37.839,1413870.0],["2008-09-04",37.5959,37.769,36.7674,36.9847,2509538.0],["2008-09-05",36.506,36.9699,36.042,36.8337,2663309.0],["2008-09-08",38.2403,38.6049,37.2203,38.6049,3812010.0],["2008-09-09",38.6564,38.6601,36.738,37.0841,3388833.0],["2008-09-10",37.5223,37.7543,36.3918,37.3197,2475640.0],["2008-09-11",36.436,37.9458,36.2114,37.8832,2292756.0],["2008-09-12",37.3198,38.2808,36.9626,38.2366,2026083.0],["2008-09-15",36.4508,36.4508,32.6617,32.6617,8820288.0],["2008-09-16",32.3966,35.6627,32.3745,35.0257,6473132.0],["2008-09-17",33.9247,34.9962,32.1462,32.4039,5188702.0],["2008-09-18",32.032,37.1614,31.2072,37.1614,8607470.0],["2008-09-19",37.2093,39.8237,35.2024,38.9363,8221198.0],["2008-09-22",38.395,38.5533,34.1346,34.4108,4322529.0],["2008-09-23",34.6391,35.8284,34.0352,34.1493,4176413.0],["2008-09-24",34.4844,34.9042,33.1036,33.678,3139930.0],["2008-09-25",34.0389,34.5691,33.0005,34.0168,2777441.0],["2008-09-26",33.3245,34.9999,32.9379,34.8747,2860955.0],["2008-09-29",33.9689,34.4108,30.5628,31.7632,4679140.0],["2008-09-30",32.4923,33.689,32.1756,33.4902,3481642.0],["2008-10-01",32.9563,33.3797,32.1609,33.1919,2766233.0],["2008-10-02",33.0262,33.2619,30.8868,31.071,4131990.0],["2008-10-03",31.7264,32.4076,29.4397,29.5686,5169703.0],["2008-10-06",28.5928,30.3419,27.2377,29.3145,6350526.0],["2008-10-07",29.7343,30.8647,26.7369,27.0094,6395085.0],["2008-10-08",25.8127,29.6165,25.8127,28.3535,6853527.0],["2008-10-09",28.5265,29.2961,25.0394,25.0394,7618143.0],["2008-10-10",24.8148,28.8064,23.6217,28.8064,12246437.0],["2008-10-13",29.6607,29.8558,26.6117,29.1341,5836316.0],["2008-10-14",29.8227,29.8227,24.0084,26.1441,7139745.0],["2008-10-15",25.5586,25.9342,22.123,22.7638,6230926.0],["2008-10-16",23.5812,24.9805,21.707,24.3103,6950573.0],["2008-10-17",23.5518,25.4518,23.0657,24.4576,4134587.0],["2008-10-20",24.6528,25.0799,23.3382,24.9289,3133232.0],["2008-10-21",24.2035,25.4113,23.4965,23.5702,2714566.0],["2008-10-22",22.9368,23.3087,21.5744,22.3293,6425292.0],["2008-10-23",22.83,23.3272,19.8879,22.2041,6502793.0],["2008-10-24",19.6964,23.0878,19.6449,20.9153,5497747.0],["2008-10-27",20.1125,22.3624,20.0131,20.4108,4535894.0],["2008-10-28",21.0662,24.87,19.8364,24.6749,7995804.0],["2008-10-29",24.2993,24.4282,22.2077,22.9552,6370208.0],["2008-10-30",23.607,23.9421,22.6607,23.6254,2794937.0],["2008-10-31",23.5113,26.192,23.2167,25.9784,5111885.0],["2008-11-03",25.8274,26.2766,24.4686,24.6491,2966066.0],["2008-11-04",25.1499,27.8711,25.1315,27.6538,5686510.0],["2008-11-05",27.2193,27.2193,24.244,24.6785,5206335.0],["2008-11-06",24.3545,24.9842,23.3934,23.4965,4251179.0],["2008-11-07",23.9488,25.5935,22.805,25.1038,3690087.0],["2008-11-10",25.2496,25.429,22.719,23.0069,4224936.0],["2008-11-11",22.6293,24.2964,22.0163,23.2723,4697730.0],["2008-11-12",22.2854,23.2424,20.6595,20.8725,6558560.0],["2008-11-13",21.0968,23.7619,19.9455,22.9957,7885089.0],["2008-11-14",21.9902,23.0143,20.3754,21.037,4675040.0],["2008-11-17",20.7678,21.1678,19.639,19.9717,5237772.0],["2008-11-18",20.3529,20.6333,19.3474,20.2445,5778225.0],["2008-11-19",19.9007,20.48,17.2206,17.6317,9361561.0],["2008-11-20",16.7533,18.327,15.1124,15.5647,12759006.0],["2008-11-21",16.1067,16.6898,13.7032,16.5552,12475521.0],["2008-11-24",17.2131,19.8595,16.6524,19.6502,11090491.0],["2008-11-25",20.5548,20.895,18.2448,20.3492,9442616.0],["2008-11-26",20.0165,21.493,19.2503,21.0071,7849141.0],["2008-11-28",21.0108,21.194,19.9792,19.9792,3372021.0],["2008-12-01",19.3736,19.6427,15.6282,16.0992,8863481.0],["2008-12-02",16.5403,18.0055,16.4655,17.7289,10957633.0],["2008-12-03",17.3514,19.3176,16.5403,19.2914,7855292.0],["2008-12-04",18.6148,20.9286,18.398,18.8428,8072621.0],["2008-12-05",18.469,21.1192,18.0878,21.0295,7387829.0],["2008-12-08",21.5042,23.0256,21.1753,23.0181,9750294.0],["2008-12-09",22.5583,22.9059,20.7043,21.0033,6986931.0],["2008-12-10",21.1865,23.1975,21.1715,22.7116,5683366.0],["2008-12-11",22.0911,22.6219,19.6801,19.8147,9778588.0],["2008-12-12",19.183,21.8294,18.8055,21.7696,9790342.0],["2008-12-15",22.2144,22.2331,20.0801,21.0856,5904932.0],["2008-12-16",21.4407,24.0535,20.9734,24.0535,9319052.0],["2008-12-17",23.7245,24.988,22.5471,23.9526,6803227.0],["2008-12-18",24.1656,24.2703,21.5005,21.7734,7214922.0],["2008-12-19",22.4238,22.8013,21.5491,22.4312,5472051.0],["2008-12-22",22.9732,22.9732,20.6931,21.5752,4104106.0],["2008-12-23",21.792,22.5097,21.6238,21.9191,3103298.0],["2008-12-24",21.8107,21.9789,21.3734,21.9229,1029239.0],["2008-12-26",22.0425,22.2294,21.4519,22.0462,1251352.0],["2008-12-29",21.7883,21.807,20.2445,20.8351,3267730.0],["2008-12-30",20.9361,21.8332,20.7155,21.7472,2847014.0],["2008-12-31",21.6799,22.7863,21.4369,22.5583,4089344.0],["2009-01-02",22.4948,22.6331,21.6425,21.7883,3231099.0],["2009-01-05",21.7584,22.0126,21.1267,21.4781,4868996.0],["2009-01-06",21.7135,23.2984,21.0669,23.0816,6851340.0],["2009-01-07",22.5396,22.719,21.792,21.9565,4399893.0],["2009-01-08",21.1192,21.7285,20.6782,21.5977,4686111.0],["2009-01-09",21.65,21.9416,20.4389,20.5884,4260611.0],["2009-01-12",20.4576,20.5062,19.1493,19.4297,4930368.0],["2009-01-13",19.5643,20.4314,19.1493,20.252,4279473.0],["2009-01-14",19.5044,19.725,18.6634,18.9325,6269198.0],["2009-01-15",18.8017,19.9418,17.7028,19.1568,7885226.0],["2009-01-16",19.6614,20.1324,18.6111,19.9941,5715623.0],["2009-01-20",19.6988,19.8595,17.6131,17.7962,7197153.0],["2009-01-21",18.4802,20.0203,17.9233,19.9829,9610191.0],["2009-01-22",18.9811,19.7586,18.3307,18.8765,6769465.0],["2009-01-23",18.1513,19.2503,17.8485,19.1381,5333179.0],["2009-01-26",19.6315,19.953,18.712,19.0596,5660539.0],["2009-01-27",19.4073,19.7923,18.94,19.3362,4417662.0],["2009-01-28",19.9792,21.5379,19.9007,21.3809,7905182.0],["2009-01-29",20.7865,21.2986,19.7437,19.8595,7393433.0],["2009-01-30",20.2707,20.4352,18.641,18.9923,7375117.0],["2009-02-02",18.5176,19.4222,18.3158,19.2989,6196892.0],["2009-02-03",19.5569,19.6182,18.7479,19.0776,5923658.0],["2009-02-04",19.1773,19.6527,18.8438,18.9358,6198258.0],["2009-02-05",18.6597,19.6144,18.0463,18.7211,6869792.0],["2009-02-06",19.047,20.4809,18.7249,20.2853,6308153.0],["2009-02-09",20.2432,20.7454,19.8368,20.6227,4174499.0],["2009-02-10",20.1281,20.6227,18.2073,18.4105,8627699.0],["2009-02-11",18.6252,19.093,17.9275,19.0048,6531360.0],["2009-02-12",18.5371,18.6559,16.9153,18.3339,9402567.0],["2009-02-13",18.169,18.3223,16.2674,16.4054,11734551.0],["2009-02-17",15.4584,15.8495,14.4462,14.6264,12555208.0],["2009-02-18",14.845,15.1785,13.8328,14.9447,9712022.0],["2009-02-19",15.259,15.4239,14.1587,14.3657,7723527.0],["2009-02-20",13.8827,15.7843,13.6335,15.5428,9527770.0],["2009-02-23",15.8188,15.8188,13.9287,13.99,8366084.0],["2009-02-24",14.0053,14.7606,12.928,14.4808,13258453.0],["2009-02-25",14.3159,15.0827,13.4878,14.3657,12276781.0],["2009-02-26",14.2124,14.6303,13.2462,13.3536,12063962.0],["2009-02-27",12.9472,13.5108,12.4181,12.5485,13453366.0],["2009-03-02",12.2801,12.3261,11.4059,11.5516,12559856.0],["2009-03-03",11.9772,12.7632,11.011,12.1421,15822529.0],["2009-03-04",12.5178,12.7095,11.6513,12.05,10084489.0],["2009-03-05",11.705,11.8008,10.8807,11.0992,10947518.0],["2009-03-06",11.2603,11.3101,10.3554,11.2373,14041932.0],["2009-03-09",11.1797,11.4826,10.7005,11.3561,10574505.0],["2009-03-10",11.797,13.875,11.6206,13.875,18118975.0],["2009-03-11",14.0744,14.0974,13.2117,13.6143,12551928.0],["2009-03-12",13.599,15.0405,13.3958,14.9638,11203530.0],["2009-03-13",14.845,15.029,13.8788,14.3236,7655321.0],["2009-03-16",14.5574,14.7645,13.1274,13.2999,10141896.0],["2009-03-17",13.1504,14.3772,12.9817,14.3581,10149277.0],["2009-03-18",13.9325,15.3664,13.4226,15.098,11947370.0],["2009-03-19",15.305,15.4162,13.9938,14.1702,9004950.0],["2009-03-20",14.059,14.059,12.3184,12.3568,11216241.0],["2009-03-23",12.8667,14.2392,12.7056,14.1165,16671753.0],["2009-03-24",13.8136,14.6648,13.1695,13.4801,10819444.0],["2009-03-25",13.7791,13.8443,12.1919,13.0392,13029916.0],["2009-03-26",13.2692,13.944,12.4909,13.8597,10813704.0],["2009-03-27",13.3689,13.6756,13.0392,13.2692,7352837.0],["2009-03-30",12.6328,12.8973,11.9082,11.9657,7365412.0],["2009-03-31",12.1152,12.9472,12.0232,12.744,11341445.0],["2009-04-01",12.3951,13.1274,12.2686,12.9165,7548434.0],["2009-04-02",13.3459,14.0897,13.1159,13.7676,10945058.0],["2009-04-03",13.5223,15.6079,13.4954,15.5888,14275527.0],["2009-04-06",15.0712,15.5428,14.4424,15.2054,10500285.0],["2009-04-07",14.6341,14.7338,13.4303,13.4609,9394366.0],["2009-04-08",13.6833,13.967,13.2769,13.6756,7915843.0],["2009-04-09",14.2699,16.1523,14.128,15.9913,12933279.0],["2009-04-13",15.4584,16.5396,15.1517,16.1217,9101176.0],["2009-04-14",15.6884,15.9415,14.2814,14.4002,11571212.0],["2009-04-15",14.105,15.8801,14.0322,15.8188,11223349.0],["2009-04-16",15.5696,17.1108,14.9868,16.4169,9963796.0],["2009-04-17",16.3862,18.054,16.137,17.6399,13847429.0],["2009-04-20",17.199,17.2412,15.3856,15.4507,11854971.0],["2009-04-21",15.1095,18.0195,15.0137,18.0195,13928893.0],["2009-04-22",16.8463,18.1038,16.6623,17.3562,33638336.0],["2009-04-23",17.7166,18.0195,17.061,17.8891,9873584.0],["2009-04-24",18.0195,19.1543,17.4329,18.7057,13315041.0],["2009-04-27",18.0885,18.3914,16.9843,17.5632,10974855.0],["2009-04-28",17.1453,18.33,17.0993,17.916,7677874.0],["2009-04-29",17.985,18.9319,17.7204,18.6521,9531324.0],["2009-04-30",19.0316,19.4189,18.3837,18.7441,10592410.0],["2009-05-01",18.5869,18.7441,17.962,18.2227,8994835.0],["2009-05-04",18.7172,20.1281,18.5141,20.1128,9673613.0],["2009-05-05",20.0131,20.1396,19.185,19.3728,7537089.0],["2009-05-06",19.7141,20.7032,19.5837,20.6495,8618541.0],["2009-05-07",21.1005,21.1005,18.2558,18.7364,10843501.0],["2009-05-08",19.4124,20.2994,18.7755,20.2525,9411315.0],["2009-05-11",19.7016,19.9165,19.221,19.2913,6801723.0],["2009-05-12",19.514,19.7797,17.9002,18.5528,8172811.0],["2009-05-13",18.1581,18.1581,16.982,17.193,9899690.0],["2009-05-14",17.1617,18.0136,16.5287,17.7791,7950425.0],["2009-05-15",17.7049,17.8651,16.9507,17.3258,9182641.0],["2009-05-18",17.5798,19.0842,17.447,18.9709,8331639.0],["2009-05-19",18.5411,19.1741,18.0917,18.584,5931996.0],["2009-05-20",19.0139,19.475,18.0644,18.1542,6955494.0],["2009-05-21",17.7791,18.502,17.5955,18.123,4926540.0],["2009-05-22",18.1269,18.3496,17.5407,17.5642,3760480.0],["2009-05-26",17.6189,18.8732,17.3532,18.7247,7236655.0],["2009-05-27",18.8029,18.8029,17.4978,17.6306,7818387.0],["2009-05-28",17.9315,18.248,17.2828,18.1894,5366666.0],["2009-05-29",18.2714,18.2714,17.6423,18.2324,7697147.0],["2009-06-01",18.6192,19.7289,18.2949,19.1663,7367463.0],["2009-06-02",19.0022,19.3148,18.7286,18.8615,5525221.0],["2009-06-03",18.6895,19.0647,18.4004,18.7521,4868996.0],["2009-06-04",19.1076,19.9087,18.2558,19.6195,7153004.0],["2009-06-05",19.8852,20.022,18.8576,19.0412,5461663.0],["2009-06-08",18.9435,19.5179,18.8537,19.303,5704962.0],["2009-06-09",19.5336,19.5609,19.0608,19.4163,3133642.0],["2009-06-10",19.6508,19.6586,18.377,18.8888,4997617.0],["2009-06-11",18.7638,18.9513,18.1308,18.2089,4989006.0],["2009-06-12",18.2167,18.9787,18.1308,18.967,3680519.0],["2009-06-15",18.4668,18.756,17.9159,18.0917,4845213.0],["2009-06-16",18.4512,18.4512,17.3219,17.6541,4221382.0],["2009-06-17",17.6462,17.8143,16.8843,17.1773,5541487.0],["2009-06-18",17.3024,17.5954,17.1187,17.5407,4123242.0],["2009-06-19",17.7635,17.9432,17.2711,17.6228,4976157.0],["2009-06-22",17.4821,17.5212,16.349,16.4427,6212610.0],["2009-06-23",16.7006,16.9195,16.3255,16.6811,5421887.0],["2009-06-24",16.8413,17.1617,16.7163,16.9351,3513217.0],["2009-06-25",16.7983,17.3102,16.6616,17.2633,4329773.0],["2009-06-26",17.2672,17.5407,16.9937,17.4118,3955256.0],["2009-06-29",17.5017,17.6267,17.1422,17.3688,3763760.0],["2009-06-30",17.4235,17.7557,17.3884,17.5954,3401955.0],["2009-07-01",17.6892,18.0565,17.6228,17.783,2640619.0],["2009-07-02",17.4118,17.5681,16.517,16.599,5207018.0],["2009-07-06",16.2825,17.1148,16.2669,17.1031,4573483.0],["2009-07-07",17.0171,17.0601,15.9738,16.0715,5287526.0],["2009-07-08",16.3411,16.3411,15.4932,16.0051,5324977.0],["2009-07-09",16.263,16.2903,15.7511,15.8019,3087579.0],["2009-07-10",15.7511,16.052,15.544,15.9504,4037814.0],["2009-07-13",16.1223,16.5639,15.6886,16.5053,5434052.0],["2009-07-14",16.5834,16.7124,16.1575,16.599,3634456.0],["2009-07-15",16.8179,17.8025,16.8179,17.5329,6093968.0],["2009-07-16",17.3727,17.9198,17.1578,17.7518,3664254.0],["2009-07-17",17.6228,17.697,17.0406,17.1109,5288209.0],["2009-07-20",17.3102,18.3926,17.3063,18.3926,5953045.0],["2009-07-21",18.6075,18.7599,18.0292,18.545,4212771.0],["2009-07-22",18.5684,19.2327,18.2285,19.0021,5240643.0],["2009-07-23",18.9982,19.9243,18.8107,19.5414,5746378.0],["2009-07-24",19.4906,19.7719,19.1116,19.7446,3202121.0],["2009-07-27",19.8696,19.9282,19.4671,19.8579,3188863.0],["2009-07-28",19.7172,19.8501,19.5726,19.7485,4420532.0],["2009-07-29",19.4281,19.7524,19.1116,19.4124,3242444.0],["2009-07-30",19.6703,20.4049,19.6039,19.9048,5038486.0],["2009-07-31",19.686,20.0455,19.3108,19.936,3782760.0],["2009-08-03",20.1275,20.4206,19.9048,20.2486,3551215.0],["2009-08-04",19.9907,21.374,19.5883,21.0848,5841647.0],["2009-08-05",21.0731,22.0734,20.9051,21.8624,5406442.0],["2009-08-06",21.9171,22.7064,21.882,21.9132,5996511.0],["2009-08-07",22.2802,23.6166,22.2722,23.5533,7575497.0],["2009-08-10",23.5059,23.7905,23.0749,23.4228,5355868.0],["2009-08-11",23.3398,23.3398,22.5925,22.8653,4480264.0],["2009-08-12",22.9167,23.5652,22.8891,23.0037,5308302.0],["2009-08-13",23.1223,23.2844,22.5213,22.9009,3527022.0],["2009-08-14",22.6676,22.7942,22.0192,22.6321,3477679.0],["2009-08-17",22.118,22.118,20.837,20.92,5130885.0],["2009-08-18",21.0584,21.7068,20.9279,21.4301,4296286.0],["2009-08-19",20.9754,21.4222,20.9279,21.3273,2906472.0],["2009-08-20",21.3549,22.0627,21.2601,21.952,3741344.0],["2009-08-21",22.1813,23.0828,22.0627,22.466,4286854.0],["2009-08-24",22.553,22.8495,22.035,22.1378,3997219.0],["2009-08-25",22.3474,22.8614,22.2604,22.719,3103708.0],["2009-08-26",22.636,23.1461,22.4264,23.1342,2847287.0],["2009-08-27",23.2212,23.2212,22.3434,22.9484,4419575.0],["2009-08-28",23.0551,23.2488,22.3829,22.8021,3563107.0],["2009-08-31",22.4976,22.8653,22.3039,22.7428,3591947.0],["2009-09-01",22.5846,22.8851,21.6554,21.7148,5361062.0],["2009-09-02",21.4854,21.7899,21.3391,21.4736,4183110.0],["2009-09-03",21.6713,21.8136,21.1177,21.4577,3884863.0],["2009-09-04",21.4854,21.8294,21.0505,21.7661,3103845.0],["2009-09-08",21.9203,22.7111,21.9203,22.6993,3351928.0],["2009-09-09",22.7349,23.4584,22.3909,23.4347,4408777.0],["2009-09-10",23.2568,23.8736,22.9839,23.7826,3748452.0],["2009-09-11",23.838,24.0357,23.3635,23.7312,3499411.0],["2009-09-14",23.4979,24.7276,23.3437,24.6564,3327735.0],["2009-09-15",24.6485,25.6054,24.0357,25.1744,5406578.0],["2009-09-16",25.2614,26.8192,25.21,26.7441,6043394.0],["2009-09-17",26.7401,27.7682,26.4238,26.8706,6704403.0],["2009-09-18",27.0327,27.2106,26.4989,26.9497,4679414.0],["2009-09-21",26.3803,26.6848,26.0957,26.3764,3162073.0],["2009-09-22",26.5938,27.4716,26.5543,27.3767,3700065.0],["2009-09-23",27.5665,27.5665,26.2815,26.2973,4431740.0],["2009-09-24",26.5504,26.752,25.2021,25.3207,4889772.0],["2009-09-25",25.0716,25.5658,24.9095,25.0914,4388685.0],["2009-09-28",25.2653,26.6492,25.0518,26.6096,5542307.0],["2009-09-29",26.7204,26.8074,25.5223,25.6093,4358341.0],["2009-09-30",25.9256,25.9494,25.0597,25.467,5321424.0],["2009-10-01",25.3246,25.4156,24.1266,24.178,6451809.0],["2009-10-02",23.5098,24.6841,23.3279,23.9171,5116806.0],["2009-10-05",24.1978,24.8225,24.0396,24.4904,4271409.0],["2009-10-06",24.7039,25.1032,24.1582,24.5378,4058727.0],["2009-10-07",24.2808,24.5734,24.008,24.3994,2401010.0],["2009-10-08",24.6327,25.1428,24.5299,24.8106,2700897.0],["2009-10-09",24.7671,25.1546,24.4113,25.1349,2001890.0],["2009-10-12",25.1349,25.384,24.8344,24.9965,1414417.0],["2009-10-13",24.8383,24.9965,24.3164,24.5694,2476460.0],["2009-10-14",24.783,25.7477,24.783,25.5777,4539995.0],["2009-10-15",25.1032,25.4353,24.8976,24.9886,2948297.0],["2009-10-16",24.4943,24.8937,23.921,24.2294,5540393.0],["2009-10-19",24.4429,25.036,24.348,24.9846,3945415.0],["2009-10-20",25.0953,25.0953,24.3164,24.5101,5214536.0],["2009-10-21",24.3876,24.8818,23.9052,23.9605,3901402.0],["2009-10-22",23.9764,24.4706,23.3635,24.4073,4001866.0],["2009-10-23",24.5853,24.5932,23.8261,24.0238,2756391.0],["2009-10-26",24.1108,24.9807,23.834,23.921,4426410.0],["2009-10-27",23.8736,24.0634,23.3082,23.4782,3716467.0],["2009-10-28",23.3675,23.7312,22.3553,22.4264,4634718.0],["2009-10-29",22.8574,23.9566,22.8139,23.8973,4289178.0],["2009-10-30",23.7668,23.7905,22.7981,23.5493,6678023.0],["2009-11-02",23.668,24.2373,22.8535,23.8182,5335229.0],["2009-11-03",23.4861,24.4706,23.3477,24.4192,4159327.0],["2009-11-04",24.5418,24.9688,23.7747,23.838,4276193.0],["2009-11-05",24.0555,24.7316,23.9764,24.6604,3310649.0],["2009-11-06",24.4703,24.7419,24.0749,24.3545,2574600.0],["2009-11-09",24.5821,25.6604,24.5821,25.6365,3641701.0],["2009-11-10",25.4168,25.7204,24.9136,25.4807,2863552.0],["2009-11-11",25.7683,26.1876,25.5926,26.0439,2936679.0],["2009-11-12",26.0039,26.1597,25.5047,25.5846,2724134.0],["2009-11-13",25.7164,26.2635,25.6485,26.0838,2371076.0],["2009-11-16",26.2835,26.9465,26.2755,26.6869,3465240.0],["2009-11-17",26.6669,26.9305,26.3674,26.4033,3321037.0],["2009-11-18",26.4832,27.1382,26.3194,27.0383,2758032.0],["2009-11-19",26.8067,26.8267,25.9919,26.0638,3076234.0],["2009-11-20",25.8641,26.0159,25.6605,25.6964,3843858.0],["2009-11-23",26.1916,26.583,25.976,26.1477,3080608.0],["2009-11-24",26.2356,26.2356,25.317,25.4847,3013496.0],["2009-11-25",25.5686,25.9001,25.4847,25.6644,1922749.0],["2009-11-27",24.7738,25.329,24.5701,24.7818,1457610.0],["2009-11-30",24.9176,26.2236,24.7379,26.1437,4551067.0],["2009-12-01",26.3314,26.9145,26.1197,26.6869,3613954.0],["2009-12-02",26.607,27.6055,26.5151,27.4217,3664117.0],["2009-12-03",27.1821,28.2245,27.1541,27.278,5600945.0],["2009-12-04",27.6853,28.1806,27.5296,28.0328,4827990.0],["2009-12-07",27.8531,28.0048,27.4137,27.5615,5222464.0],["2009-12-08",27.4617,27.897,27.3179,27.5296,4493249.0],["2009-12-09",27.7053,27.897,27.3578,27.5975,3390884.0],["2009-12-10",27.7133,27.8651,27.274,27.4697,2450627.0],["2009-12-11",27.6095,27.8531,27.3299,27.8211,2726184.0],["2009-12-14",27.881,28.3523,27.5615,28.3164,3551762.0],["2009-12-15",28.0528,28.1806,27.7972,27.901,2768556.0],["2009-12-16",28.1007,28.3164,27.8171,27.9569,2894443.0],["2009-12-17",27.7692,28.0607,27.6254,27.8131,3497088.0],["2009-12-18",27.8411,27.925,27.3539,27.7772,3410566.0],["2009-12-21",27.8371,28.1846,27.8171,28.0967,2012688.0],["2009-12-22",28.0967,28.3403,27.901,28.1566,2162631.0],["2009-12-23",28.1207,28.7916,28.1207,28.3403,2342099.0],["2009-12-24",28.3483,28.7956,28.3363,28.7717,1076258.0],["2009-12-28",28.9234,29.5385,28.8036,28.9554,2014875.0],["2009-12-29",29.0712,29.187,28.4721,28.5161,1521578.0],["2009-12-30",28.3403,28.5041,28.0887,28.5041,1408950.0],["2009-12-31",28.4801,28.8515,27.925,27.933,1760367.0],["2010-01-04",28.2125,28.532,27.8011,27.9649,2307518.0],["2010-01-05",27.9849,27.9849,27.4217,27.7532,2752017.0],["2010-01-06",27.7892,28.0368,27.4457,27.6414,2105087.0],["2010-01-07",27.5575,28.3962,27.3978,28.0687,2492179.0],["2010-01-08",27.8451,27.9689,27.4936,27.7572,1730023.0],["2010-01-11",27.8651,28.0128,27.6174,27.8451,1449682.0],["2010-01-12",27.6494,27.8411,27.1581,27.4617,2121216.0],["2010-01-13",27.5535,28.1925,27.3778,28.1406,2809835.0],["2010-01-14",28.0488,28.3124,27.913,28.2564,2268972.0],["2010-01-15",28.1606,28.2844,27.8531,27.9968,2863689.0],["2010-01-19",28.0128,28.3763,27.885,28.2285,3320491.0],["2010-01-20",28.0408,28.0408,27.5016,27.6174,2609318.0],["2010-01-21",27.6294,27.8052,26.5271,26.5591,3954163.0],["2010-01-22",26.5511,26.8666,25.7243,25.8442,3469067.0],["2010-01-25",26.2635,26.2635,25.5566,25.924,3221257.0],["2010-01-26",25.8192,26.3033,25.7183,25.8877,2659072.0],["2010-01-27",25.799,26.3033,25.4722,26.2589,2940096.0],["2010-01-28",26.4162,26.4808,25.924,26.0975,2597973.0],["2010-01-29",26.2105,26.6139,25.924,26.0935,3825815.0],["2010-02-01",26.2912,26.6502,26.2387,26.6502,3043293.0],["2010-02-02",26.7349,27.0375,26.3759,26.977,3185856.0],["2010-02-03",26.7995,26.8075,26.271,26.4364,2344423.0],["2010-02-04",26.271,26.3597,25.4319,25.4682,4845896.0],["2010-02-05",25.5489,26.1015,25.1172,25.9281,4194045.0],["2010-02-08",25.8635,26.2105,25.2947,25.3633,2840589.0],["2010-02-09",25.6739,25.8393,25.0042,25.4198,3291103.0],["2010-02-10",25.3835,25.6981,24.9155,25.3189,3038783.0],["2010-02-11",25.2866,25.4117,24.9639,25.21,3228228.0],["2010-02-12",24.9478,25.3673,24.7097,25.2947,3342634.0],["2010-02-16",25.4803,26.0128,25.3471,25.9886,3627759.0],["2010-02-17",26.1984,26.1984,25.4722,25.7546,3262946.0],["2010-02-18",25.6901,26.275,25.5287,26.154,2513092.0],["2010-02-19",26.0289,26.622,25.8676,26.4727,2870387.0],["2010-02-22",26.5978,26.6825,26.3759,26.4969,2155660.0],["2010-02-23",26.041,26.4848,26.0168,26.0491,2368206.0],["2010-02-24",26.2589,26.4808,25.9402,26.3476,2223456.0],["2010-02-25",26.0612,26.5252,25.9362,26.5009,1689428.0],["2010-02-26",26.4848,26.7954,26.1661,26.513,3436810.0],["2010-03-01",26.622,26.9407,26.4727,26.7027,1730160.0],["2010-03-02",26.8196,27.0294,26.6986,26.7672,1814768.0],["2010-03-03",26.8317,27.0294,26.6058,26.8075,1557527.0],["2010-03-04",26.7995,27.1505,26.739,27.0819,1991638.0],["2010-03-05",27.2231,28.0017,27.1101,27.9412,2285238.0],["2010-03-08",27.9452,28.5624,27.9412,28.4535,1721959.0],["2010-03-09",28.3163,29.0304,28.2518,28.8206,2177393.0],["2010-03-10",28.8085,29.3612,28.7399,29.3572,2195299.0],["2010-03-11",29.1434,29.5145,29.0587,29.5065,1886801.0],["2010-03-12",29.7485,29.8857,29.4298,29.7727,2195162.0],["2010-03-15",29.7082,29.8816,29.3249,29.7001,1696535.0],["2010-03-16",29.8131,30.515,29.6759,30.4222,2471950.0],["2010-03-17",30.4908,30.9507,30.398,30.7651,2272800.0],["2010-03-18",30.8176,31.0153,30.5917,30.6925,1740274.0],["2010-03-19",30.4303,30.9346,30.3052,30.4303,2654014.0],["2010-03-22",30.1761,30.8135,30.1761,30.6078,1760777.0],["2010-03-23",30.6683,30.7046,30.2689,30.6441,1656623.0],["2010-03-24",30.5513,31.0838,30.5231,30.8176,1875866.0],["2010-03-25",31.0354,31.6285,30.9386,30.979,2359868.0],["2010-03-26",31.104,31.1726,30.6925,30.8781,2354811.0],["2010-03-29",30.9951,31.0516,30.6925,31.0395,1775676.0],["2010-03-30",31.0032,31.2089,30.7409,30.9628,1507090.0],["2010-03-31",30.7652,30.9386,30.5191,30.5392,2429851.0],["2010-04-01",30.749,30.9547,30.3657,30.5997,2120396.0],["2010-04-05",30.7369,31.6204,30.6764,31.6164,2104677.0],["2010-04-06",31.4026,32.4031,31.3864,32.1086,3199934.0],["2010-04-07",32.0884,32.2013,31.0233,31.1645,2583895.0],["2010-04-08",31.0153,31.2775,30.9709,31.0758,1807387.0],["2010-04-09",31.1726,31.9593,31.1484,31.9512,1894182.0],["2010-04-12",31.9028,32.0964,31.5276,31.5639,1573109.0],["2010-04-13",31.576,33.0808,31.5639,32.8831,3179568.0],["2010-04-14",33.0566,33.1736,32.4515,32.6935,2747507.0],["2010-04-15",32.5644,32.7419,31.5437,31.5639,3230962.0],["2010-04-16",31.4752,32.1489,30.8418,30.8983,3275658.0],["2010-04-19",30.7127,31.2654,30.4989,30.9951,1527182.0],["2010-04-20",31.2089,31.5276,30.7934,31.5034,1744102.0],["2010-04-21",31.4671,32.3466,31.3864,32.1287,1833767.0],["2010-04-22",31.806,33.0283,31.6688,32.8508,2270203.0],["2010-04-23",32.9436,33.3672,32.5039,33.2865,2160581.0],["2010-04-26",33.1695,33.936,33.1615,33.7424,2452540.0],["2010-04-27",33.4802,33.5891,32.637,32.6854,3015410.0],["2010-04-28",32.8549,33.0404,32.5765,32.867,2629274.0],["2010-04-29",33.2502,34.8599,33.1292,34.8397,3190093.0],["2010-04-30",34.6783,34.997,33.5165,33.6335,3468794.0],["2010-05-03",33.9159,35.0132,33.7021,34.7147,2988209.0],["2010-05-04",34.4,34.5533,33.4479,33.6859,3263903.0],["2010-05-05",33.1211,33.7182,32.2296,33.2865,2751881.0],["2010-05-06",32.9572,33.3882,29.4846,31.8674,4795323.0],["2010-05-07",31.7454,32.5749,30.7329,31.1233,4361758.0],["2010-05-10",32.518,33.3394,32.2049,33.3028,3842081.0],["2010-05-11",32.7945,33.6322,32.6563,33.2947,2314762.0],["2010-05-12",33.4736,33.9819,33.1524,33.8396,2316812.0],["2010-05-13",33.7826,33.864,33.1686,33.2947,1996422.0],["2010-05-14",33.0426,33.0751,31.9731,32.3472,2560795.0],["2010-05-17",32.396,32.9246,31.2859,32.3106,2556011.0],["2010-05-18",32.7213,32.9002,31.2371,31.3266,3126535.0],["2010-05-19",31.1639,31.8267,30.1921,31.0664,3093593.0],["2010-05-20",30.4279,30.9118,29.7895,29.8831,3776335.0],["2010-05-21",29.3504,30.985,29.1552,30.9078,5130065.0],["2010-05-24",30.9606,31.0989,29.94,29.9603,2622713.0],["2010-05-25",29.1105,30.3588,28.8909,30.2978,2985886.0],["2010-05-26",30.7085,31.0094,29.9359,30.0782,3353432.0],["2010-05-27",30.7044,32.209,30.5987,32.1561,3140203.0],["2010-05-28",32.4448,32.4448,31.4933,31.5868,2582391.0],["2010-06-01",31.3225,31.7373,30.7695,30.8468,2565716.0],["2010-06-02",31.0298,31.6885,30.5703,31.66,2939823.0],["2010-06-03",31.66,31.7088,30.9566,31.2819,2063261.0],["2010-06-04",30.5662,30.9403,29.1959,29.3179,3789184.0],["2010-06-07",29.4358,30.0417,29.1674,29.1918,2802318.0],["2010-06-08",29.2162,29.7448,28.4883,29.5944,3361633.0],["2010-06-09",29.8221,30.676,29.5496,29.7001,2411398.0],["2010-06-10",30.1596,31.2046,30.0457,31.0867,2649640.0],["2010-06-11",30.7573,31.351,30.6435,31.2859,2302734.0],["2010-06-14",31.5746,32.0748,31.3266,31.6926,3241897.0],["2010-06-15",31.9813,32.4611,31.6275,32.3676,2919183.0],["2010-06-16",32.1236,32.4936,31.9284,32.3432,2310661.0],["2010-06-17",32.3757,32.5505,31.965,32.4245,1689564.0],["2010-06-18",32.5261,32.7051,32.1764,32.2781,3346051.0],["2010-06-21",32.6888,33.1401,32.3106,32.4123,2406341.0],["2010-06-22",32.4611,32.7213,31.3957,31.4689,2886652.0],["2010-06-23",31.473,31.8552,30.9078,31.5706,2601527.0],["2010-06-24",31.3103,31.7861,30.9118,31.0094,3134052.0],["2010-06-25",31.3551,32.0829,31.1192,31.9935,3343044.0],["2010-06-28",32.2049,32.2049,31.3429,31.4283,1840328.0],["2010-06-29",30.9688,31.2941,29.8383,30.0782,3244494.0],["2010-06-30",30.1596,30.6353,29.5659,29.6635,3163030.0],["2010-07-01",29.7611,29.9888,28.9681,29.6757,2502841.0],["2010-07-02",29.6838,29.8993,28.8584,28.9234,2264462.0],["2010-07-06",29.6228,29.7407,27.8906,28.2606,3839484.0],["2010-07-07",28.4029,29.631,28.2769,29.6269,3227818.0],["2010-07-08",29.9766,30.1677,29.3138,29.8424,2307108.0],["2010-07-09",29.7367,30.5255,29.7123,30.4971,2030594.0],["2010-07-12",30.3995,30.7573,30.1189,30.7492,2097706.0],["2010-07-13",31.1111,31.5299,30.8508,31.4323,2240132.0],["2010-07-14",31.0379,31.4486,30.7451,31.1802,1147608.0],["2010-07-15",31.2493,31.351,30.432,31.2615,1363024.0],["2010-07-16",30.8874,31.046,30.0823,30.3629,2645676.0],["2010-07-19",30.4971,30.9606,30.0376,30.802,1900333.0],["2010-07-20",30.3141,31.4039,30.1311,31.3713,1899513.0],["2010-07-21",31.7536,31.8552,30.5947,30.7248,2100303.0],["2010-07-22",30.9688,32.4001,30.9688,32.1642,2705134.0],["2010-07-23",32.1236,32.6115,31.6397,32.579,1626963.0],["2010-07-26",32.6603,33.7704,32.335,33.6932,2224140.0],["2010-07-27",34.0022,34.1323,33.254,33.6118,2354947.0],["2010-07-28",33.5305,34.0876,33.2499,33.7908,1866708.0],["2010-07-29",34.0632,34.0632,33.1402,33.5102,1291947.0],["2010-07-30",33.0304,33.7582,33.0182,33.6606,2291935.0],["2010-08-02",34.1567,35.2017,33.7786,35.1367,2498603.0],["2010-08-03",34.7504,34.9456,34.3356,34.478,1989588.0],["2010-08-04",34.6284,34.9293,34.5267,34.8317,1321608.0],["2010-08-05",34.5593,34.8561,34.2421,34.543,1537707.0],["2010-08-06",34.1567,34.543,33.8599,34.5024,1610834.0],["2010-08-09",34.6089,35.1006,34.4942,35.0678,1329809.0],["2010-08-10",34.7646,34.8261,34.0024,34.404,1832537.0],["2010-08-11",33.9369,34.1786,33.5845,33.7525,2325970.0],["2010-08-12",33.3017,33.732,33.2157,33.3099,1796315.0],["2010-08-13",33.2935,33.6787,33.187,33.1911,1665371.0],["2010-08-16",33.06,33.5148,32.9657,33.2485,1277049.0],["2010-08-17",33.6582,34.6827,33.4493,34.4368,2525940.0],["2010-08-18",34.4368,34.7318,34.1786,34.4286,1696809.0],["2010-08-19",34.3303,34.3466,33.1747,33.4124,1869032.0],["2010-08-20",33.1911,33.5066,32.9043,33.2157,1440524.0],["2010-08-23",33.482,33.691,33.1255,33.1747,1202145.0],["2010-08-24",32.8756,33.1624,32.4781,32.7936,1378606.0],["2010-08-25",32.6215,33.4411,32.6215,33.2813,1602633.0],["2010-08-26",33.4779,33.6377,32.8469,32.9575,1711024.0],["2010-08-27",33.1296,33.4615,32.3962,33.4288,2250930.0],["2010-08-30",33.2075,33.7402,32.9575,32.9739,1484400.0],["2010-08-31",32.9493,33.4165,32.7445,33.2157,1945849.0],["2010-09-01",33.7525,34.654,33.5886,34.5433,3060926.0],["2010-09-02",34.6171,35.3096,34.5679,35.2973,2259131.0],["2010-09-03",35.5309,35.8669,35.2522,35.8177,1930813.0],["2010-09-07",35.494,35.5718,35.117,35.1375,1615618.0],["2010-09-08",35.3629,35.58,35.0064,35.1949,1612611.0],["2010-09-09",35.6292,35.9038,34.5638,34.6458,1913044.0],["2010-09-10",34.8056,35.0228,34.5351,34.7892,1489867.0],["2010-09-13",35.3711,35.3793,34.8916,35.2522,1506953.0],["2010-09-14",35.1539,35.5186,34.8998,35.1457,2039068.0],["2010-09-15",34.8548,35.6661,34.8425,35.5637,1308623.0],["2010-09-16",35.4776,35.5432,35.031,35.2932,1050425.0],["2010-09-17",35.4407,35.5514,35.0023,35.4571,2050823.0],["2010-09-20",35.7275,36.4815,35.4817,36.2889,2104814.0],["2010-09-21",36.3176,36.4938,35.7275,36.207,2659208.0],["2010-09-22",35.9447,36.4242,35.662,35.7644,2258721.0],["2010-09-23",35.5923,35.6415,34.699,34.7072,2167825.0],["2010-09-24",35.1662,35.7562,34.9818,35.6497,2238492.0],["2010-09-27",35.5063,35.8341,35.2563,35.5882,2029637.0],["2010-09-28",35.5637,35.58,34.9449,35.4776,2345789.0],["2010-09-29",35.285,35.3752,34.8466,34.9818,1432870.0],["2010-09-30",35.1662,35.5759,34.8261,35.0473,2675337.0],["2010-10-01",35.4366,35.4735,34.7482,35.2235,1817912.0],["2010-10-04",35.244,35.6251,35.0555,35.6169,1693665.0],["2010-10-05",36.0472,36.3873,35.6251,36.207,2614239.0],["2010-10-06",36.0677,36.2521,35.4448,35.7112,1841695.0],["2010-10-07",35.9038,36.1291,35.58,35.6866,1219778.0],["2010-10-08",35.7726,35.8915,35.4571,35.6292,1547822.0],["2010-10-11",35.6251,35.8341,35.4653,35.6374,903898.0],["2010-10-12",35.4448,35.9447,35.2072,35.8751,1484537.0],["2010-10-13",35.998,36.3914,35.8956,36.0882,1994782.0],["2010-10-14",35.9447,36.3422,35.7726,36.0021,2069412.0],["2010-10-15",36.3135,36.4078,35.5841,35.7358,1746425.0],["2010-10-18",35.7972,36.3627,35.7972,36.3627,1953367.0],["2010-10-19",35.957,36.3955,35.6292,35.8505,1737677.0],["2010-10-20",35.8997,37.1576,35.8997,36.7971,2107821.0],["2010-10-21",37.0265,37.3912,36.8134,37.2027,1880650.0],["2010-10-22",37.1167,37.3748,37.0224,37.3133,1360973.0],["2010-10-25",37.4486,37.5633,37.1658,37.3215,1131616.0],["2010-10-26",36.9896,37.0798,36.6495,36.9364,955292.0],["2010-10-27",36.7643,36.7889,36.1086,36.3709,1892542.0],["2010-10-28",36.502,36.7192,35.7685,35.9775,1878873.0],["2010-10-29",35.8874,36.2111,35.7931,35.8095,1580080.0],["2010-11-01",36.1127,36.5266,35.7562,36.0922,1382160.0],["2010-11-02",36.5348,36.6168,36.0144,36.584,1396375.0],["2010-11-03",36.6618,36.7315,36.1619,36.3299,1264747.0],["2010-11-04",36.5061,36.6659,36.2234,36.4856,3464147.0],["2010-11-05",36.3832,37.2683,36.3217,36.8175,1788388.0],["2010-11-08",36.7474,36.9083,36.2479,36.3098,1577072.0],["2010-11-09",36.3305,36.3305,34.6052,34.8693,2862732.0],["2010-11-10",34.8446,35.2821,34.6547,35.1624,2642533.0],["2010-11-11",34.8776,35.3399,34.341,34.4855,2052737.0],["2010-11-12",34.2254,34.6506,34.0686,34.2956,2032781.0],["2010-11-15",34.4318,34.5887,33.7755,33.8375,1643365.0],["2010-11-16",33.5898,33.7549,32.3474,32.6611,4132537.0],["2010-11-17",32.7602,32.9954,32.4424,32.6075,1939015.0],["2010-11-18",33.078,33.1399,32.4341,32.6859,2540976.0],["2010-11-19",32.7065,33.1193,32.2195,33.111,2116705.0],["2010-11-22",32.9913,33.499,32.9129,33.4165,2045082.0],["2010-11-23",33.0202,33.3215,32.884,33.3174,1883247.0],["2010-11-24",33.4288,34.0356,33.3834,33.9324,1464444.0],["2010-11-26",33.5568,33.9778,33.5568,33.7467,576948.0],["2010-11-29",33.4784,33.8622,33.2348,33.7879,1329399.0],["2010-11-30",33.5362,33.9324,33.3876,33.6724,2092102.0],["2010-12-01",34.1677,34.1966,33.6724,33.8498,1580626.0],["2010-12-02",33.8622,34.1057,33.6187,34.0603,1967855.0],["2010-12-03",33.9118,34.2874,33.7756,34.1966,990147.0],["2010-12-06",34.0191,34.1429,33.5114,34.0851,1581173.0],["2010-12-07",34.3039,34.7042,34.2131,34.4814,2140625.0],["2010-12-08",34.4401,34.4855,33.7343,33.9407,1967172.0],["2010-12-09",34.0892,34.2172,33.5361,33.6311,1369585.0],["2010-12-10",33.6105,33.9241,33.5692,33.7508,1044957.0],["2010-12-13",33.7756,34.1883,33.7714,33.887,747667.0],["2010-12-14",33.8251,34.4112,33.5279,33.6641,1398425.0],["2010-12-15",33.5362,33.9489,33.1275,33.1564,1618625.0],["2010-12-16",33.2803,33.3917,32.8881,33.0532,1300832.0],["2010-12-17",33.0491,33.1564,32.851,32.9789,2656475.0],["2010-12-20",32.9789,33.3091,32.9459,33.2885,1825839.0],["2010-12-21",33.3917,33.8251,33.1605,33.7549,1574202.0],["2010-12-22",33.7467,34.4029,33.7343,34.0521,1179456.0],["2010-12-23",33.9241,34.18,33.8375,33.8911,1133119.0],["2010-12-27",33.8086,34.2791,33.7054,34.2708,801248.0],["2010-12-28",34.2709,34.4772,34.0851,34.3658,750674.0],["2010-12-29",34.4318,34.7538,34.081,34.6712,1072294.0],["2010-12-30",34.5433,34.696,34.3658,34.5515,699964.0],["2010-12-31",34.5391,34.7084,34.3328,34.3947,1015297.0],["2011-01-03",34.6341,35.2986,34.5061,35.2573,1765971.0],["2011-01-04",35.4018,35.4348,34.5309,34.6712,1704873.0],["2011-01-05",34.5474,35.0427,34.4772,34.7992,1143644.0],["2011-01-06",34.7538,34.8817,34.3947,34.568,2138165.0],["2011-01-07",34.7496,34.8074,34.1635,34.535,1945849.0],["2011-01-10",34.2585,34.6093,34.0851,34.4277,1903066.0],["2011-01-11",34.6423,34.6836,33.8952,34.2874,954472.0],["2011-01-12",34.8694,35.1707,34.5144,34.6919,1555203.0],["2011-01-13",34.7373,34.8322,34.4855,34.8239,995204.0],["2011-01-14",34.729,35.5628,34.6176,35.5628,1646372.0],["2011-01-18",35.6123,35.9508,35.2903,35.9053,1367944.0],["2011-01-19",35.7568,35.8599,35.1913,35.3358,1058489.0],["2011-01-20",35.2243,35.8269,35.2243,35.7155,1202009.0],["2011-01-21",35.8352,35.8352,35.4678,35.7485,1018577.0],["2011-01-24",35.6618,35.9384,35.4183,35.6536,1312450.0],["2011-01-25",35.5999,35.9879,35.3481,35.9714,1068057.0],["2011-01-26",36.1503,36.3334,35.9215,36.2418,1452552.0],["2011-01-27",36.3833,36.9075,36.2876,36.8867,1483170.0],["2011-01-28",36.8492,37.0115,36.117,36.2709,1334593.0],["2011-01-31",36.4249,36.8326,36.3583,36.6496,1300832.0],["2011-02-01",36.8701,36.9616,36.35,36.7203,1542628.0],["2011-02-02",36.5622,36.7785,36.1836,36.221,1199412.0],["2011-02-03",36.1212,36.35,35.8632,36.2418,1157996.0],["2011-02-04",36.3458,36.3458,35.8383,35.8715,1556570.0],["2011-02-07",35.9756,36.429,35.8882,36.2918,1071338.0],["2011-02-08",36.2918,36.4707,36.1295,36.1961,1214174.0],["2011-02-09",36.0005,36.6121,36.0005,36.5664,1131752.0],["2011-02-10",36.3833,36.9033,36.3833,36.7369,1183830.0],["2011-02-11",36.6204,37.1696,36.5871,37.024,1374642.0],["2011-02-14",37.0614,37.1654,36.5663,36.9033,987003.0],["2011-02-15",36.6828,37.2362,36.5788,36.9075,1172485.0],["2011-02-16",37.0323,37.257,36.5622,36.6911,1770755.0],["2011-02-17",36.6204,36.9574,36.5788,36.8492,884763.0],["2011-02-18",37.0739,37.3776,37.0074,37.3735,1510507.0],["2011-02-22",36.9449,37.3319,36.8492,37.1072,1862061.0],["2011-02-23",37.1363,37.3776,36.3292,36.7161,1714031.0],["2011-02-24",36.5081,36.8201,36.2127,36.5455,1404986.0],["2011-02-25",36.712,37.4525,36.4873,37.4359,1605366.0],["2011-02-28",37.5399,38.8463,37.4525,38.8296,2120122.0],["2011-03-01",38.9129,38.9129,37.6855,37.9351,2099893.0],["2011-03-02",37.8561,38.0849,37.2403,37.2986,2159214.0],["2011-03-03",37.5066,37.8561,37.3027,37.4276,1603999.0],["2011-03-04",37.3568,37.4691,36.5414,36.7411,1543721.0],["2011-03-07",36.8701,37.0947,36.3708,36.454,1232763.0],["2011-03-08",36.5497,37.0448,36.4748,36.6828,1484400.0],["2011-03-09",36.687,37.1571,36.3541,36.9408,1077625.0],["2011-03-10",36.4207,36.6163,36.2294,36.3126,1209253.0],["2011-03-11",36.2751,36.816,36.0546,36.7785,1131479.0],["2011-03-14",36.5081,36.5955,36.1711,36.454,1128745.0],["2011-03-15",35.3557,36.4707,35.3557,36.1877,1346621.0],["2011-03-16",36.1336,36.1336,35.2475,35.3931,2012688.0],["2011-03-17",35.9048,36.0088,35.3723,35.8008,1350175.0],["2011-03-18",36.2293,36.2293,35.6926,35.7592,1977150.0],["2011-03-21",36.2293,36.3916,35.9339,36.1129,1166744.0],["2011-03-22",36.1212,36.3458,35.6926,35.701,1133119.0],["2011-03-23",35.5762,35.651,35.0145,35.1892,1480710.0],["2011-03-24",35.339,35.443,35.0478,35.2683,1592518.0],["2011-03-25",35.314,35.7384,35.2766,35.5928,1537434.0],["2011-03-28",35.6136,35.6427,35.3016,35.4139,1863291.0],["2011-03-29",35.364,35.651,35.0769,35.468,1948993.0],["2011-03-30",35.6635,36.1628,35.5304,36.1336,1575569.0],["2011-03-31",36.0546,36.5663,35.9756,36.4041,1501349.0],["2011-04-01",36.6079,36.7993,36.3958,36.6121,2409485.0],["2011-04-04",36.6287,36.7328,36.4498,36.6246,1427129.0],["2011-04-05",36.4956,36.9949,36.479,36.766,1309580.0],["2011-04-06",37.0157,37.0157,36.6163,36.8576,1149658.0],["2011-04-07",36.7536,36.7577,36.1337,36.5747,1715808.0],["2011-04-08",36.7286,36.8368,36.2793,36.4207,1346895.0],["2011-04-11",36.4415,36.9366,36.4415,36.7577,1627236.0],["2011-04-12",36.5372,36.9491,36.5164,36.6828,1340061.0],["2011-04-13",36.7868,36.8534,36.3791,36.5414,1464581.0],["2011-04-14",36.3833,37.336,36.3708,37.2819,1506680.0],["2011-04-15",37.361,37.8103,37.2154,37.7646,1816408.0],["2011-04-18",37.2903,37.4068,37.0074,37.3069,1494378.0],["2011-04-19",37.3027,37.6813,37.1862,37.6522,1520758.0],["2011-04-20",38.1556,38.1556,37.6148,38.0308,1154032.0],["2011-04-21",38.0932,38.372,37.8436,38.3678,915927.0],["2011-04-25",38.4219,39.021,38.243,38.8588,1368764.0],["2011-04-26",39.0044,39.3039,38.7256,39.2249,1640221.0],["2011-04-27",39.3622,39.6326,39.0876,39.5951,1658263.0],["2011-04-28",39.5993,40.4689,39.5286,40.1901,2451720.0],["2011-04-29",40.2359,40.29,39.6659,40.2234,1581720.0],["2011-05-02",40.4314,40.6727,39.9072,40.29,1171665.0],["2011-05-03",40.2858,40.7435,39.3039,39.8822,2077613.0],["2011-05-04",39.9446,40.1776,39.3497,39.5452,1790711.0],["2011-05-05",39.4153,39.7045,39.168,39.4782,1875593.0],["2011-05-06",39.9057,39.9057,39.3525,39.3944,2019112.0],["2011-05-09",39.4111,39.8973,39.3524,39.7254,1076668.0],["2011-05-10",39.9057,40.4421,39.8386,40.4421,1647875.0],["2011-05-11",40.3038,40.3625,39.8428,39.8805,1469091.0],["2011-05-12",39.7213,40.0356,39.3525,40.0272,1938058.0],["2011-05-13",40.0649,40.0649,39.5452,39.7213,1655256.0],["2011-05-16",39.6877,40.2661,39.5788,39.9937,1148428.0],["2011-05-17",39.8931,40.1906,39.5788,39.9601,1301789.0],["2011-05-18",40.0481,40.5552,39.7338,40.4798,1129839.0],["2011-05-19",40.6474,40.8654,40.3457,40.6977,951465.0],["2011-05-20",40.6474,40.7899,40.0817,40.2032,1282653.0],["2011-05-23",39.7422,39.9978,39.5955,39.6123,1341154.0],["2011-05-24",39.7715,39.9476,39.5662,39.8093,1074891.0],["2011-05-25",39.7212,40.1613,39.4782,39.847,1167564.0],["2011-05-26",39.6542,40.5217,39.6458,40.3289,1153212.0],["2011-05-27",40.551,40.551,40.2116,40.4966,777191.0],["2011-05-31",40.7732,41.2467,40.5636,41.23,1764194.0],["2011-06-01",41.0875,41.1922,39.8134,39.8931,1724282.0],["2011-06-02",39.8931,40.1948,39.4237,39.5452,1644732.0],["2011-06-03",39.0549,40.1068,39.0549,39.7967,1516384.0],["2011-06-06",39.8051,39.9392,39.0214,39.1303,1620128.0],["2011-06-07",39.4028,40.2619,39.3064,39.7632,1351952.0],["2011-06-08",39.5997,40.1445,39.5201,39.5327,1377786.0],["2011-06-09",39.8176,39.8386,38.8956,39.2519,1830077.0],["2011-06-10",39.0507,39.1178,38.1078,38.2544,2001206.0],["2011-06-13",38.3969,38.7364,38.2628,38.3802,1774036.0],["2011-06-14",38.8831,38.9962,38.5143,38.8328,1149795.0],["2011-06-15",38.5604,38.6568,37.7767,38.112,1468681.0],["2011-06-16",38.2796,38.6484,37.7432,38.3383,1671112.0],["2011-06-17",38.6442,38.8076,38.179,38.3383,1742461.0],["2011-06-20",38.1455,39.1722,38.1413,38.8244,1220598.0],["2011-06-21",39.034,39.3147,38.6233,39.2896,1543175.0],["2011-06-22",39.0842,39.5075,39.0465,39.08,2130784.0],["2011-06-23",38.5185,38.5185,37.7683,37.9569,2448030.0],["2011-06-24",38.0659,38.3047,37.739,37.9988,2924377.0],["2011-06-27",37.982,38.5059,37.8856,38.376,1149248.0],["2011-06-28",38.4933,38.7154,38.2335,38.6274,978529.0],["2011-06-29",38.816,39.2016,38.6777,39.0717,1048238.0],["2011-06-30",39.1094,39.2938,38.8831,39.0507,1263107.0],["2011-07-01",39.0339,39.8344,38.9459,39.7548,1437654.0],["2011-07-05",39.7967,40.1487,39.4111,39.9895,1035663.0],["2011-07-06",39.9224,40.2116,39.6165,40.1948,1024318.0],["2011-07-07",40.4253,40.6516,40.3373,40.6307,1436013.0],["2011-07-08",40.044,40.5175,39.9811,40.4798,901438.0],["2011-07-11",39.9643,40.1152,39.5368,39.6416,1196131.0],["2011-07-12",39.4279,40.2619,39.4111,39.5662,1651429.0],["2011-07-13",39.7548,39.8134,38.7112,38.8118,2061211.0],["2011-07-14",39.0256,39.2225,38.5897,38.7238,1307530.0],["2011-07-15",38.9795,39.2351,38.64,39.1932,1400612.0],["2011-07-18",39.0842,39.0842,38.288,38.6903,1210893.0],["2011-07-19",38.8411,39.4069,38.5729,39.3441,1284430.0],["2011-07-20",39.4153,40.1404,39.2812,40.0607,1855910.0],["2011-07-21",40.3625,40.9031,40.3038,40.7648,1926850.0],["2011-07-22",40.748,41.3934,40.5972,41.3222,1560670.0],["2011-07-25",40.8528,40.9701,40.681,40.7061,1463624.0],["2011-07-26",40.6726,40.7061,40.2535,40.5552,1224698.0],["2011-07-27",40.4756,40.4756,39.3022,39.3273,1987674.0],["2011-07-28",39.4656,39.6249,38.7657,39.277,1058489.0],["2011-07-29",39.0549,39.3944,38.4095,39.2058,1615208.0],["2011-08-01",39.7087,39.847,38.2,38.6861,2316675.0],["2011-08-02",38.5352,38.5729,36.6577,36.7122,2432038.0],["2011-08-03",36.7331,36.7834,35.4549,36.4691,2726867.0],["2011-08-04",35.9662,36.1464,34.7551,34.8305,3032769.0],["2011-08-05",35.3837,35.4046,33.6235,33.854,4219879.0],["2011-08-08",33.165,33.2791,30.7937,30.8021,4992423.0],["2011-08-09",31.2037,33.6427,30.9162,33.6004,4958798.0],["2011-08-10",32.9283,34.3359,32.3069,32.7634,4418345.0],["2011-08-11",32.9832,35.3884,32.6873,34.6783,4019635.0],["2011-08-12",34.7079,35.5575,34.4373,34.9192,2083627.0],["2011-08-15",35.2024,36.0943,35.0883,36.0647,1775266.0],["2011-08-16",35.6082,36.0732,35.2658,35.5955,1679586.0],["2011-08-17",35.8449,36.2761,35.5532,35.8703,1709110.0],["2011-08-18",34.9234,35.1094,33.7526,34.1499,3314613.0],["2011-08-19",33.6976,34.3781,33.2791,33.4017,2246829.0],["2011-08-22",34.1922,34.1922,32.7381,33.2749,2307791.0],["2011-08-23",33.3383,34.1287,32.9959,34.1287,2103037.0],["2011-08-24",34.0316,34.6614,33.444,34.5472,2151833.0],["2011-08-25",34.5472,35.1475,33.7695,34.1668,2591686.0],["2011-08-26",33.7991,34.6614,33.1143,34.6149,1979337.0],["2011-08-29",35.1263,35.5998,34.9234,35.5617,1797272.0],["2011-08-30",35.4265,36.1408,34.9192,35.9464,1940518.0],["2011-08-31",36.1197,36.4916,35.697,36.3141,2195983.0],["2011-09-01",36.4367,36.6142,35.828,36.0816,2968937.0],["2011-09-02",35.0798,35.9295,35.008,35.3884,3046847.0],["2011-09-06",34.6698,35.6927,34.6571,35.3504,3498318.0],["2011-09-07",35.9464,36.7579,35.232,36.703,2812159.0],["2011-09-08",36.3057,36.7791,36.1831,36.3183,2028817.0],["2011-09-09",35.8661,36.1028,34.505,34.7036,2748600.0],["2011-09-12",34.3697,35.2405,34.2598,35.1855,2965656.0],["2011-09-13",35.3842,35.828,34.9784,35.549,2661669.0],["2011-09-14",35.7604,35.9464,35.0925,35.6463,2121626.0],["2011-09-15",36.0816,36.5551,35.735,36.4832,2464159.0],["2011-09-16",36.61,36.8805,35.79,36.3564,7653818.0],["2011-09-19",35.7477,35.9971,35.2109,35.2574,1957467.0],["2011-09-20",35.4349,35.6674,35.0333,35.2658,1552469.0],["2011-09-21",35.1644,35.2954,33.4313,33.4905,2701171.0],["2011-09-22",32.941,33.2538,32.4168,32.8649,4049569.0],["2011-09-23",32.7634,33.444,32.383,33.2115,2608498.0],["2011-09-26",33.2115,33.5412,32.5986,33.482,1859874.0],["2011-09-27",34.0949,34.1964,33.2453,33.3933,1981387.0],["2011-09-28",33.5708,33.892,32.6282,32.6916,2429441.0],["2011-09-29",33.3214,33.4144,32.5014,32.8353,2704861.0],["2011-09-30",32.4676,33.0213,31.5418,31.5418,2812296.0],["2011-10-03",31.3051,31.6602,29.8045,29.8088,3558186.0],["2011-10-04",29.4114,30.7345,29.0099,30.4724,4783978.0],["2011-10-05",30.5358,30.7641,28.9084,30.5569,2663992.0],["2011-10-06",30.5316,31.0853,29.9102,31.0261,3065436.0],["2011-10-07",31.1276,31.1276,29.5763,29.5763,3745308.0],["2011-10-10",30.2399,31.3643,30.1173,31.3516,2250110.0],["2011-10-11",31.06,31.4573,30.65,30.9839,1931087.0],["2011-10-12",31.2121,31.8335,30.8697,31.4657,2519516.0],["2011-10-13",31.0811,31.5883,30.5231,31.284,1903750.0],["2011-10-14",31.6771,32.2731,31.4742,32.2308,2154704.0],["2011-10-17",31.9434,32.1125,31.3432,31.4277,2024853.0],["2011-10-18",31.4108,32.8945,31.4023,32.4295,3016366.0],["2011-10-19",32.3661,32.5183,31.7067,31.8673,2372990.0],["2011-10-20",31.9519,32.4211,31.4531,32.3915,2033737.0],["2011-10-21",32.6324,33.2115,32.5944,33.1819,1875046.0],["2011-10-24",33.2073,34.2006,33.1143,34.1668,2313942.0],["2011-10-25",33.816,33.9935,33.4059,33.5116,2008997.0],["2011-10-26",33.7991,33.9597,32.9241,33.575,2287972.0],["2011-10-27",34.8051,35.2151,34.2809,34.9446,3507066.0],["2011-10-28",34.9065,35.1306,34.5599,35.1306,1824336.0],["2011-10-31",34.5557,35.6336,34.4289,35.0037,2067362.0],["2011-11-01",33.8244,34.5472,33.6215,33.6342,2285785.0],["2011-11-02",34.2683,34.4331,33.5623,34.1414,1901153.0],["2011-11-03",34.674,34.9826,33.6934,34.8643,1392821.0],["2011-11-04",34.7205,34.7205,33.5158,34.0273,1951863.0],["2011-11-07",33.9893,34.4204,33.7187,34.4035,1172075.0],["2011-11-08",34.6402,35.4772,34.0273,35.4095,2118892.0],["2011-11-09",34.7276,34.8725,33.6749,33.8113,2831842.0],["2011-11-10",34.2289,34.3568,33.0483,33.2486,1875729.0],["2011-11-11",33.7175,34.165,33.547,34.0883,1327759.0],["2011-11-14",33.824,33.8624,33.0356,33.1592,1332680.0],["2011-11-15",33.01,33.7175,32.848,33.4959,1186153.0],["2011-11-16",33.1378,33.449,32.8182,32.8267,1885707.0],["2011-11-17",32.7329,32.9674,31.97,32.1192,2028407.0],["2011-11-18",32.3749,32.4772,31.7953,32.2769,1663321.0],["2011-11-21",31.5609,31.6674,31.1645,31.2199,1877233.0],["2011-11-22",31.1261,31.3861,30.8065,30.9514,1419475.0],["2011-11-23",30.6275,30.7127,29.9157,29.92,1603453.0],["2011-11-25",29.937,30.7042,29.8347,30.1458,748761.0],["2011-11-28",31.1815,31.2455,30.4612,30.7042,2102353.0],["2011-11-29",30.8022,30.896,30.1842,30.3035,1755447.0],["2011-11-30",31.3264,31.7953,31.0068,31.7313,2858495.0],["2011-12-01",31.71,31.791,31.1176,31.5822,1527592.0],["2011-12-02",31.8805,32.0126,31.4586,31.5395,1741231.0],["2011-12-05",31.9871,32.0553,31.514,31.7356,1563677.0],["2011-12-06",31.7313,31.8677,31.3946,31.6589,859612.0],["2011-12-07",31.531,32.1575,31.3691,32.0723,1040447.0],["2011-12-08",31.8848,31.8848,31.0835,31.1773,1588827.0],["2011-12-09",31.335,31.8592,31.1048,31.7228,1929720.0],["2011-12-12",31.4074,31.433,30.6232,30.832,1692845.0],["2011-12-13",31.0451,31.2753,30.376,30.6232,1621632.0],["2011-12-14",30.3803,31.0324,30.3419,30.8533,1600446.0],["2011-12-15",31.2455,31.5182,31.0196,31.3264,1584317.0],["2011-12-16",31.5182,31.9359,31.433,31.6376,2259951.0],["2011-12-19",31.6376,31.71,31.092,31.156,1023361.0],["2011-12-20",31.7143,32.6946,31.6333,32.6093,1842515.0],["2011-12-21",32.4729,32.5198,32.0766,32.4048,981262.0],["2011-12-22",32.4303,32.9631,32.4005,32.7926,1189297.0],["2011-12-23",32.8736,32.9716,32.5156,32.8608,725661.0],["2011-12-27",32.7926,33.0355,32.5369,32.7926,801658.0],["2011-12-28",32.7457,32.8182,32.2556,32.311,1005455.0],["2011-12-29",32.3238,32.8352,32.2598,32.7841,893100.0],["2011-12-30",32.8736,33.0569,32.6136,32.7585,1184650.0],["2012-01-03",33.4575,33.8624,32.8054,33.0483,1831580.0],["2012-01-04",32.7926,33.01,32.2769,32.2939,1667831.0],["2012-01-05",32.149,32.7628,32.0382,32.7415,1572562.0],["2012-01-06",32.75,32.9844,32.5497,32.7926,1507773.0],["2012-01-09",32.9034,33.0014,32.6988,32.929,1095531.0],["2012-01-10",33.2231,33.7005,33.2061,33.4618,1750799.0],["2012-01-11",33.3936,33.8794,33.2231,33.8283,1038260.0],["2012-01-12",33.6663,33.9263,33.3083,33.5981,1462394.0],["2012-01-13",33.2444,33.9775,32.9503,33.8155,1670975.0],["2012-01-17",34.246,34.523,33.5896,33.6365,1471278.0],["2012-01-18",33.5342,34.1181,33.5342,34.1139,1107012.0],["2012-01-19",34.1821,34.3057,33.8837,34.1309,983996.0],["2012-01-20",34.1437,34.3568,33.905,34.3057,1532376.0],["2012-01-23",34.2673,34.506,34.1224,34.3866,1022814.0],["2012-01-24",34.2247,34.766,34.1821,34.7404,981536.0],["2012-01-25",34.6083,35.0217,34.3824,34.9663,1201735.0],["2012-01-26",34.962,35.452,34.8287,34.876,2105770.0],["2012-01-27",34.7987,34.9921,34.5622,34.8244,1320788.0],["2012-01-30",34.4462,34.5236,34.1883,34.3044,1227842.0],["2012-01-31",34.4763,34.8287,34.3688,34.7643,1976193.0],["2012-02-01",34.9706,35.3789,34.8975,35.3703,1762007.0],["2012-02-02",35.4219,35.9936,35.3574,35.9248,2303827.0],["2012-02-03",36.2816,36.9693,36.0795,36.9693,2649777.0],["2012-02-06",36.8532,37.0123,36.5008,36.965,1808207.0],["2012-02-07",36.793,37.0552,36.6813,36.8661,1253129.0],["2012-02-08",36.965,37.0123,36.4277,36.8489,993701.0],["2012-02-09",36.8618,36.9349,36.1913,36.2128,2087318.0],["2012-02-10",35.9463,36.2085,35.8474,35.9334,1361657.0],["2012-02-13",36.303,36.5738,36.2257,36.475,1428086.0],["2012-02-14",36.4492,36.4492,35.8173,35.9936,1346758.0],["2012-02-15",36.1139,36.3288,35.7829,36.0236,1148701.0],["2012-02-16",36.1956,36.7801,36.0279,36.6168,1395828.0],["2012-02-17",36.6813,36.7415,36.2386,36.4922,1441754.0],["2012-02-21",36.591,36.5996,36.101,36.2687,1228526.0],["2012-02-22",36.2601,36.3718,35.9033,35.9893,1192577.0],["2012-02-23",35.9033,36.3417,35.7357,36.3374,1138177.0],["2012-02-24",36.4277,36.4277,36.0236,36.4191,1241647.0],["2012-02-27",36.2386,36.3202,35.9291,36.1956,972104.0],["2012-02-28",36.1913,36.1913,35.3101,35.3703,2102490.0],["2012-02-29",35.3789,35.5036,34.9319,35.1296,2313258.0],["2012-03-01",35.1683,35.5938,35.0737,35.1683,1588417.0],["2012-03-02",35.207,35.3058,35.0479,35.164,1217591.0],["2012-03-05",34.7256,35.0393,34.6138,34.9147,1793855.0],["2012-03-06",34.5794,34.7686,34.184,34.4118,1938605.0],["2012-03-07",34.5322,34.8588,34.1496,34.7815,1428359.0],["2012-03-08",34.6482,34.7686,34.3001,34.343,1850579.0],["2012-03-09",34.5579,34.6224,34.2141,34.3946,1295775.0],["2012-03-12",34.4376,34.8889,34.3989,34.6353,1279372.0],["2012-03-13",34.8846,35.8001,34.8416,35.7099,1963481.0],["2012-03-14",35.7228,35.7829,35.2629,35.6884,1525816.0],["2012-03-15",35.6798,35.9936,35.5852,35.8775,1959107.0],["2012-03-16",35.9979,36.058,35.7829,36.0279,2125590.0],["2012-03-19",35.8603,36.7415,35.8173,36.432,2235348.0],["2012-03-20",36.1999,36.6899,36.101,36.4707,1485904.0],["2012-03-21",36.5352,36.5781,36.1698,36.2128,1446948.0],["2012-03-22",36.015,36.2214,35.6669,35.8431,1432323.0],["2012-03-23",35.9248,36.0064,35.5938,35.8603,1435057.0],["2012-03-26",36.2386,36.2643,35.899,36.1612,1411273.0],["2012-03-27",36.2601,36.346,36.0451,36.1526,1024865.0],["2012-03-28",36.0838,36.1612,35.568,35.9119,1318874.0],["2012-03-29",35.6927,35.9377,35.3617,35.8689,1107969.0],["2012-03-30",35.9764,36.2644,35.9119,36.1913,1497248.0],["2012-04-02",36.1569,36.3847,36.1053,36.3503,1430409.0],["2012-04-03",36.2343,36.3159,35.9592,36.1698,1378059.0],["2012-04-04",35.942,36.0151,35.5552,35.6067,1008463.0],["2012-04-05",35.4649,35.6798,35.1167,35.2457,981262.0],["2012-04-09",34.7342,34.9104,34.5494,34.7815,1104415.0],["2012-04-10",34.7643,34.8846,34.0379,34.098,2002983.0],["2012-04-11",34.4376,34.5236,34.1539,34.3215,1104415.0],["2012-04-12",34.3044,34.8287,34.1711,34.8287,1217591.0],["2012-04-13",34.8029,34.8889,34.3516,34.3602,1334046.0],["2012-04-16",35.2457,35.8431,34.7943,35.3101,3383229.0],["2012-04-17",35.6239,35.8818,35.3359,35.74,1708017.0],["2012-04-18",35.5723,35.8775,35.5035,35.7013,1123005.0],["2012-04-19",35.7915,35.8775,35.525,35.6454,1562037.0],["2012-04-20",35.7486,36.1999,35.6454,35.9635,1619035.0],["2012-04-23",35.5723,35.813,35.3832,35.5809,2259404.0],["2012-04-24",35.6583,36.3804,35.6325,36.3589,1973049.0],["2012-04-25",36.3503,36.5781,36.2729,36.5222,1735080.0],["2012-04-26",36.3847,36.7759,36.2085,36.6899,1955280.0],["2012-04-27",36.9005,37.1455,36.634,36.965,1800006.0],["2012-04-30",36.8403,36.9048,36.5953,36.8962,1598942.0],["2012-05-01",37.0423,37.7816,36.9349,37.6054,1690111.0],["2012-05-02",37.4206,37.7,37.0767,37.6527,1873816.0],["2012-05-03",37.6871,37.7988,37.3647,37.455,1680270.0],["2012-05-04",37.2615,37.3948,36.9607,37.0853,1224152.0],["2012-05-07",36.9564,37.8117,36.8575,37.6269,1184513.0],["2012-05-08",37.528,37.9149,37.1455,37.8547,1340607.0],["2012-05-09",37.4593,38.0395,37.3819,37.7515,1690658.0],["2012-05-10",38.2541,38.2757,37.5219,37.6909,1099085.0],["2012-05-11",37.5046,38.1111,37.3616,37.8902,1192851.0],["2012-05-14",37.4786,38.0028,37.4266,37.6952,1679176.0],["2012-05-15",37.6302,37.7125,37.2403,37.4223,1716765.0],["2012-05-16",37.3833,37.3833,36.6338,36.6728,1930677.0],["2012-05-17",36.6208,36.6772,35.7154,35.7154,1662774.0],["2012-05-18",35.997,36.1053,35.0612,35.2128,1905800.0],["2012-05-21",35.2951,35.971,35.2431,35.893,1358786.0],["2012-05-22",36.0446,36.1573,35.7067,35.9406,1100042.0],["2012-05-23",35.7154,36.0316,35.2951,35.906,1176859.0],["2012-05-24",36.0186,36.2959,35.5637,36.062,770084.0],["2012-05-25",36.0576,36.2093,35.828,36.0013,1058079.0],["2012-05-29",36.1616,36.4389,35.9753,36.3739,1124371.0],["2012-05-30",36.0316,36.1053,35.3861,35.3948,1486724.0],["2012-05-31",35.3818,35.8323,34.9399,35.4901,1698859.0],["2012-06-01",35.0092,35.1868,34.6063,34.6713,1856867.0],["2012-06-04",34.7753,34.8576,34.0344,34.3984,1573109.0],["2012-06-05",34.3117,34.9789,34.1991,34.8792,1170161.0],["2012-06-06",35.3211,35.5767,34.628,35.5767,1477292.0],["2012-06-07",35.9233,35.958,35.3081,35.4251,1605230.0],["2012-06-08",35.3298,35.828,35.3298,35.802,1131206.0],["2012-06-11",36.1703,36.1746,34.8359,34.8836,1620128.0],["2012-06-12",34.7016,35.0959,34.368,34.9269,1767748.0],["2012-06-13",34.7146,35.2345,34.5197,34.6843,1392958.0],["2012-06-14",34.8316,35.3428,34.7319,35.1955,1132573.0],["2012-06-15",35.3948,35.5377,35.1132,35.4381,2269792.0],["2012-06-18",35.2778,35.9493,35.2432,35.8064,1057943.0],["2012-06-19",35.958,36.0273,35.6807,35.8107,1450639.0],["2012-06-20",35.75,35.8583,35.3601,35.6157,2021846.0],["2012-06-21",35.6244,35.685,34.9139,34.9745,1620128.0],["2012-06-22",35.1565,35.2605,34.7666,34.8966,1450775.0],["2012-06-25",34.6106,34.7623,34.3897,34.5717,1019124.0],["2012-06-26",34.628,34.8749,34.485,34.7969,1303292.0],["2012-06-27",34.9486,35.0612,34.6626,34.9616,863303.0],["2012-06-28",34.7666,35.2908,34.5803,35.2908,861663.0],["2012-06-29",35.5854,36.3825,35.5464,36.3825,1534563.0],["2012-07-02",36.2699,36.6035,35.8887,36.6035,1655803.0],["2012-07-03",36.6208,36.9501,36.5342,36.7205,1002858.0],["2012-07-05",36.6252,36.8678,36.4562,36.6945,741653.0],["2012-07-06",36.2742,36.7291,36.2223,36.6815,1000808.0],["2012-07-09",36.6078,36.6771,36.3522,36.6295,1675486.0],["2012-07-10",36.7638,36.8244,36.1009,36.2656,1616164.0],["2012-07-11",36.2569,36.5168,35.9536,36.4345,1445035.0],["2012-07-12",35.9753,36.7118,35.945,36.5168,1437654.0],["2012-07-13",36.5992,37.1927,36.4822,37.1883,1642271.0],["2012-07-16",37.2143,37.4136,36.9327,37.249,1078992.0],["2012-07-17",37.2663,37.5003,36.9197,37.4526,1022814.0],["2012-07-18",37.314,37.4569,36.9197,37.08,824074.0],["2012-07-19",37.0974,37.145,36.2092,36.5558,1425899.0],["2012-07-20",36.4865,36.6945,36.0706,36.1659,1768158.0],["2012-07-23",35.7847,35.9277,35.5074,35.6807,992880.0],["2012-07-24",35.6287,35.763,35.0482,35.3471,1093617.0],["2012-07-25",35.4987,35.5507,35.0612,35.2821,937796.0],["2012-07-26",35.776,35.9623,35.4641,35.7933,1493148.0],["2012-07-27",35.9623,36.3522,35.88,36.1096,1341154.0],["2012-07-30",36.036,36.4562,35.9537,36.3262,1047965.0],["2012-07-31",36.2959,36.3132,36.0403,36.1746,1350175.0],["2012-08-01",36.3522,36.6858,36.1703,36.3436,1620538.0],["2012-08-02",36.0446,36.3609,35.9277,36.3609,1071064.0],["2012-08-03",36.6468,37.249,36.6165,37.106,1355369.0],["2012-08-06",37.1883,37.2577,36.9241,37.0844,1105782.0],["2012-08-07",37.0974,37.0974,36.1096,36.2136,1756813.0],["2012-08-08",36.2791,36.2791,35.4841,35.6457,1396238.0],["2012-08-09",35.6151,35.6763,34.8769,34.9511,2335265.0],["2012-08-10",34.8463,35.0865,34.7283,34.8987,1459113.0],["2012-08-13",34.9948,35.3181,34.8681,35.2788,1231259.0],["2012-08-14",35.3312,35.554,35.1521,35.3923,1549052.0],["2012-08-15",35.2962,35.637,35.2613,35.5671,944084.0],["2012-08-16",35.602,35.7549,35.3312,35.6763,871231.0],["2012-08-17",35.7855,35.9646,35.685,35.9515,1046324.0],["2012-08-20",35.8641,35.9165,35.4622,35.7112,1005319.0],["2012-08-21",35.7724,36.218,35.7331,36.1961,1356599.0],["2012-08-22",36.0913,36.1262,35.5278,35.9908,1160046.0],["2012-08-23",35.9165,35.9864,35.5452,35.637,691900.0],["2012-08-24",35.5409,35.9209,35.4229,35.8641,753818.0],["2012-08-27",35.9296,36.0083,35.7243,35.9165,728805.0],["2012-08-28",35.7811,35.9034,35.4448,35.7811,774048.0],["2012-08-29",35.803,35.851,35.519,35.7636,835146.0],["2012-08-30",35.554,35.602,35.2001,35.3006,1302062.0],["2012-08-31",35.4753,35.5802,35.2394,35.4579,1659084.0],["2012-09-04",35.4753,35.5496,35.1084,35.5365,1070108.0],["2012-09-05",35.6239,35.7986,35.2613,35.436,1002448.0],["2012-09-06",35.602,35.7811,35.5234,35.6544,1247798.0],["2012-09-07",35.6981,35.9384,35.6894,35.768,825851.0],["2012-09-10",36.0039,36.0039,35.554,35.7462,983996.0],["2012-09-11",35.7462,36.0126,35.7112,35.9864,852095.0],["2012-09-12",36.0913,36.2048,35.8466,36.0956,905265.0],["2012-09-13",36.0825,36.8776,35.9995,36.8252,1284976.0],["2012-09-14",36.9431,37.3843,36.8252,37.1834,1271855.0],["2012-09-17",37.1834,37.4891,36.8994,36.9737,746027.0],["2012-09-18",36.9475,37.1178,36.6592,36.8776,1011470.0],["2012-09-19",36.8295,36.9562,36.598,36.598,1213490.0],["2012-09-20",36.4189,36.4189,35.7156,36.0913,1975510.0],["2012-09-21",36.3097,36.349,35.9559,35.9602,5063226.0],["2012-09-24",35.5976,36.2354,35.5976,35.8772,1532513.0],["2012-09-25",35.934,35.9995,35.305,35.388,2335265.0],["2012-09-26",35.3443,35.6632,35.3093,35.3443,1847436.0],["2012-09-27",35.471,35.7505,35.2919,35.5627,1338010.0],["2012-09-28",35.3792,35.5496,35.1739,35.4054,1503263.0],["2012-10-01",35.5452,35.5452,34.772,35.0734,1473739.0],["2012-10-02",35.2394,35.3792,34.938,35.2569,1372182.0],["2012-10-03",35.353,35.7374,35.1477,35.2132,1098128.0],["2012-10-04",35.3574,35.4098,34.7851,34.855,1207613.0],["2012-10-05",35.0385,35.222,34.8288,34.9468,1001628.0],["2012-10-08",34.9206,34.9206,34.6497,34.7065,968004.0],["2012-10-09",34.7327,34.9468,34.4488,34.4531,970191.0],["2012-10-10",34.5624,34.6191,34.3439,34.4925,1036893.0],["2012-10-11",34.6759,34.7851,34.4881,34.5187,926862.0],["2012-10-12",34.5012,34.7982,34.2304,34.2871,744797.0],["2012-10-15",34.2871,34.4444,34.0818,34.4182,887906.0],["2012-10-16",34.6235,34.7589,34.475,34.641,1096488.0],["2012-10-17",34.5536,35.1783,34.2784,35.0079,1885024.0],["2012-10-18",35.0079,35.9733,35.0079,35.9646,3939948.0],["2012-10-19",35.9034,36.0389,35.3399,35.5147,2061621.0],["2012-10-22",35.353,35.5671,35.1739,35.5627,1054662.0],["2012-10-23",35.2176,35.305,34.8419,35.1346,1268711.0],["2012-10-24",35.1608,35.3356,34.7764,34.9861,1332816.0],["2012-10-25",35.2831,35.5452,34.5755,34.9468,1564361.0],["2012-10-26",34.9206,34.9511,34.4444,34.855,1715671.0],["2012-10-31",34.9075,35.2132,34.5187,35.0385,1579533.0],["2012-11-01",35.0079,35.5015,34.7895,35.353,1133256.0],["2012-11-02",35.685,35.7593,35.2438,35.3574,1496292.0],["2012-11-05",35.0865,35.3006,34.7109,34.8943,1128472.0],["2012-11-06",34.9861,35.1914,34.6584,35.1084,965680.0],["2012-11-07",34.9938,35.1216,34.6678,34.7647,1440661.0],["2012-11-08",34.6942,34.9322,34.3549,34.3549,1331586.0],["2012-11-09",34.2183,34.5708,34.0553,34.0685,1250532.0],["2012-11-12",33.8791,33.8791,33.4869,33.5266,1150478.0],["2012-11-13",33.3195,33.694,33.2402,33.2842,937250.0],["2012-11-14",33.3415,33.4164,32.5264,32.5881,1119998.0],["2012-11-15",32.6145,32.8436,32.1915,32.2884,1801783.0],["2012-11-16",32.3325,32.5176,32.0064,32.2664,2030457.0],["2012-11-19",32.5792,32.8965,32.522,32.7643,1242331.0],["2012-11-20",32.7379,32.945,32.5704,32.945,1426035.0],["2012-11-21",33.011,33.0551,32.663,32.9934,985089.0],["2012-11-23",33.1741,33.4296,32.8084,33.3151,388869.0],["2012-11-26",33.1124,33.4561,33.0067,33.2358,1193671.0],["2012-11-27",33.0639,33.3459,32.8084,33.0375,1556980.0],["2012-11-28",33.2093,33.3636,32.9229,33.249,1276365.0],["2012-11-29",33.4164,33.4825,33.1344,33.4164,1237957.0],["2012-11-30",33.434,33.7557,33.434,33.6764,1725649.0],["2012-12-03",33.8174,34.0509,33.6764,33.7821,1314500.0],["2012-12-04",34.0553,34.0553,33.6279,33.6676,1200778.0],["2012-12-05",33.6852,33.7645,33.3239,33.4561,1324205.0],["2012-12-06",33.5454,33.8222,33.4963,33.7775,1285660.0],["2012-12-07",33.8401,34.2464,33.8356,34.1749,998485.0],["2012-12-10",34.2062,34.3312,34.0856,34.2285,749718.0],["2012-12-11",34.3312,34.425,34.2062,34.2598,1043727.0],["2012-12-12",34.3,34.3982,34.0499,34.2866,1505450.0],["2012-12-13",34.2821,34.3803,34.1124,34.2598,1113710.0],["2012-12-14",34.3446,34.5277,34.2017,34.5054,1446402.0],["2012-12-17",34.6527,34.9027,34.492,34.9027,1541124.0],["2012-12-18",34.9206,35.3894,34.8134,35.3849,1963208.0],["2012-12-19",35.318,35.443,35.0635,35.4207,1497795.0],["2012-12-20",35.4251,35.7868,35.3046,35.7868,1118494.0],["2012-12-21",35.51,35.7421,35.4162,35.6127,2021162.0],["2012-12-24",35.568,35.7645,35.3001,35.5993,451471.0],["2012-12-26",35.6439,35.6439,35.1885,35.3626,850181.0],["2012-12-27",35.4117,35.6305,35.1974,35.5144,978665.0],["2012-12-28",35.3046,35.5278,35.2644,35.3939,1475379.0],["2012-12-31",35.2733,35.7555,35.1796,35.7555,1094574.0],["2013-01-02",36.3047,36.3181,35.8493,36.1306,1240554.0],["2013-01-03",36.1931,36.4565,35.9431,36.3047,1284840.0],["2013-01-04",36.2422,36.7423,36.1485,36.7244,885719.0],["2013-01-07",36.6664,36.7512,36.4521,36.586,1075848.0],["2013-01-08",36.5682,36.6664,36.202,36.2244,1170571.0],["2013-01-09",36.2779,36.3851,36.1708,36.3315,1456653.0],["2013-01-10",36.5503,36.5994,36.1083,36.1886,1575159.0],["2013-01-11",36.2467,36.2958,35.9163,36.202,1421251.0],["2013-01-14",36.2154,36.8361,36.1574,36.7959,1058079.0],["2013-01-15",36.7066,36.9745,36.5771,36.9388,946681.0],["2013-01-16",37.095,37.2424,36.8673,37.1307,1367398.0],["2013-01-17",37.1665,37.3361,36.9789,37.2647,1042634.0],["2013-01-18",37.5862,37.805,37.287,37.7871,1682593.0],["2013-01-22",37.671,37.8541,37.5862,37.8451,927272.0],["2013-01-23",37.7291,37.997,37.6844,37.863,1040037.0],["2013-01-24",38.0071,38.1963,37.872,38.1783,1301105.0],["2013-01-25",38.2999,38.498,38.1197,38.4845,786076.0],["2013-01-28",38.1783,38.462,38.1558,38.3584,1034296.0],["2013-01-29",38.3224,38.6016,38.3044,38.5701,1049878.0],["2013-01-30",38.4485,38.5566,38.2729,38.3539,1983711.0],["2013-01-31",38.3494,38.3945,37.9981,38.0387,1365484.0],["2013-02-01",38.1738,38.5836,38.1242,38.462,1437244.0],["2013-02-04",38.2233,38.4755,37.9531,38.0522,1803696.0],["2013-02-05",38.1828,38.2909,37.9756,38.0837,967730.0],["2013-02-06",37.8765,38.1422,37.6423,37.7459,1424395.0],["2013-02-07",37.7819,37.8405,37.4577,37.5072,1149932.0],["2013-02-08",37.6153,38.0792,37.6153,38.0612,871094.0],["2013-02-11",38.1017,38.3089,38.0161,38.1918,988096.0],["2013-02-12",38.2188,38.5746,38.1828,38.5386,1162370.0],["2013-02-13",38.5656,38.7052,38.462,38.5476,1181916.0],["2013-02-14",38.3764,38.408,38.1062,38.2999,949961.0],["2013-02-15",38.4395,38.5071,38.1423,38.2323,2509265.0],["2013-02-19",38.2503,38.6196,38.2188,38.6196,1165377.0],["2013-02-20",38.5251,38.6692,38.1873,38.2278,1026232.0],["2013-02-21",38.2368,38.2368,37.8,37.8315,1165104.0],["2013-02-22",37.9936,38.4395,37.9711,38.435,839930.0],["2013-02-25",38.5881,38.6962,37.4036,37.4081,1210756.0],["2013-02-26",37.6378,37.8585,37.2235,37.3811,1414691.0],["2013-02-27",37.0929,37.5207,36.7461,37.237,2026630.0],["2013-02-28",37.3271,37.4982,36.1246,36.1246,5051061.0],["2013-03-01",35.9579,36.1696,35.7733,36.1696,1778956.0],["2013-03-04",36.3903,36.7731,36.2552,36.6425,1552059.0],["2013-03-05",36.8992,37.9891,36.8677,37.881,3153735.0],["2013-03-06",37.9621,38.0251,37.3,37.4802,1195174.0],["2013-03-07",37.4622,37.6603,37.3136,37.3901,1597575.0],["2013-03-08",37.7324,38.0387,37.6063,37.9396,1695852.0],["2013-03-11",37.791,38.2233,37.6423,38.2098,1465127.0],["2013-03-12",38.1467,38.2008,37.6288,37.6693,1343614.0],["2013-03-13",37.6468,37.8405,37.3361,37.4532,1231396.0],["2013-03-14",37.5342,37.6784,37.4216,37.5477,1055619.0],["2013-03-15",37.4036,37.7189,37.1379,37.5072,2888976.0],["2013-03-18",37.237,37.4397,37.0298,37.2415,1496018.0],["2013-03-19",37.2685,37.3586,36.5254,36.8046,1989861.0],["2013-03-20",36.9758,37.0568,36.7641,36.8271,1385030.0],["2013-03-21",36.611,36.9082,36.611,36.6965,1681910.0],["2013-03-22",36.8677,36.9578,36.611,36.7461,842253.0],["2013-03-25",36.8361,36.8992,36.5839,36.7145,1040037.0],["2013-03-26",36.8992,37.0974,36.8812,37.0794,867404.0],["2013-03-27",36.8587,37.6513,36.6515,37.5838,1854817.0],["2013-03-28",37.5342,37.6964,37.3136,37.6693,1153485.0],["2013-04-01",37.6333,37.9486,37.5928,37.9306,841843.0],["2013-04-02",38.1107,38.2323,37.8855,38.0161,881072.0],["2013-04-03",38.2143,38.2143,37.9216,38.0251,1150752.0],["2013-04-04",38.48,39.3222,38.4215,39.2817,1847162.0],["2013-04-05",38.8899,39.1781,38.6602,39.1646,890367.0],["2013-04-08",39.0745,39.6195,38.7412,39.597,1183419.0],["2013-04-09",39.5969,39.5969,38.9079,39.0925,1087877.0],["2013-04-10",39.106,39.4618,39.106,39.2096,1354412.0],["2013-04-11",39.2276,39.6285,39.2276,39.2727,1503399.0],["2013-04-12",39.2231,39.4303,39.1691,39.3673,1586367.0],["2013-04-15",39.2096,39.4123,38.5296,38.5566,1231943.0],["2013-04-16",38.7367,39.4033,38.5386,39.2141,1127925.0],["2013-04-17",39.034,39.0475,38.4845,38.8493,1599215.0],["2013-04-18",38.8448,38.8628,38.0477,38.2819,1428632.0],["2013-04-19",38.471,38.9079,38.3539,38.7412,1493968.0],["2013-04-22",38.8358,39.1105,38.5791,38.9935,859612.0],["2013-04-23",39.1376,39.2096,38.7773,39.0745,762019.0],["2013-04-24",39.2006,39.4708,39.0205,39.2457,734136.0],["2013-04-25",39.1646,39.2772,38.5656,38.9754,803845.0],["2013-04-26",38.9799,39.2141,38.6512,38.7007,1089380.0],["2013-04-29",38.8313,39.2502,38.6377,39.1556,871777.0],["2013-04-30",39.1691,39.5069,39.0205,39.4348,1043864.0],["2013-05-01",39.1556,39.7141,39.0745,39.3628,1118767.0],["2013-05-02",39.3628,39.615,39.1826,39.2952,910323.0],["2013-05-03",39.5114,39.5924,39.1421,39.1511,1051382.0],["2013-05-06",39.097,39.705,39.097,39.5609,1206519.0],["2013-05-07",39.1826,39.1826,37.6513,39.1015,1499572.0],["2013-05-08",39.079,39.5294,39.0115,39.3763,1613977.0],["2013-05-09",39.5443,39.7351,39.022,39.131,1644868.0],["2013-05-10",39.1583,39.2627,38.8176,39.181,1541534.0],["2013-05-13",39.2536,39.4081,39.0493,39.4035,1817502.0],["2013-05-14",39.3763,39.6079,39.2219,39.508,1562994.0],["2013-05-15",39.4262,40.1075,39.2582,40.0348,1711707.0],["2013-05-16",39.9349,40.1983,39.6851,39.7805,1338967.0],["2013-05-17",39.8214,40.0484,39.4944,39.7214,1201872.0],["2013-05-20",39.7214,39.8895,39.6034,39.8168,1099221.0],["2013-05-21",39.9122,39.9667,39.7532,39.835,1036073.0],["2013-05-22",39.8304,40.2982,38.6859,38.9085,1085553.0],["2013-05-23",38.5633,38.5951,37.9865,38.1137,1765698.0],["2013-05-24",37.9911,38.3589,37.5641,38.2726,1312860.0],["2013-05-28",38.7041,38.7041,37.8412,37.9684,1714304.0],["2013-05-29",37.7504,37.8367,37.1736,37.5551,1487954.0],["2013-05-30",37.6005,37.8185,36.9238,36.9646,1453509.0],["2013-05-31",36.7875,37.2099,36.3106,36.3106,1709794.0],["2013-06-03",36.3106,36.8102,35.8792,36.7058,1414827.0],["2013-06-04",36.6876,36.8238,36.3197,36.3515,1374232.0],["2013-06-05",36.3107,36.4106,35.7793,35.9746,1195858.0],["2013-06-06",35.9564,36.6104,35.6748,36.6104,1225245.0],["2013-06-07",36.6013,37.219,36.4832,37.0101,2534005.0],["2013-06-10",37.06,37.1963,36.6603,36.8329,1692161.0],["2013-06-11",36.5468,36.6967,36.1244,36.2652,1728110.0],["2013-06-12",36.6013,36.6513,35.911,36.0563,1226612.0],["2013-06-13",36.02,37.5187,36.02,37.4733,1512010.0],["2013-06-14",37.3688,38.0819,37.1735,37.6277,1761461.0],["2013-06-17",37.8139,38.2954,37.5959,37.7776,1506680.0],["2013-06-18",37.7594,38.368,37.5732,38.1455,1343478.0],["2013-06-19",38.1409,38.2363,36.6513,36.7467,1461847.0],["2013-06-20",36.4923,36.4923,34.6756,34.8482,1537707.0],["2013-06-21",35.148,35.8656,34.8573,35.5749,2758578.0],["2013-06-24",35.1525,36.2607,34.603,35.4886,1692571.0],["2013-06-25",35.7747,36.2198,35.2751,35.9655,1687514.0],["2013-06-26",36.3197,36.7694,36.3106,36.6059,1431093.0],["2013-06-27",36.8693,37.7049,36.8329,37.6641,1248345.0],["2013-06-28",37.5505,37.9002,37.2235,37.6277,2056700.0],["2013-07-01",37.7821,38.0456,37.3507,37.7004,1365621.0],["2013-07-02",37.5959,38.3862,37.5732,38.3816,1292084.0],["2013-07-03",38.0319,38.4316,37.7821,38.2182,1244518.0],["2013-07-05",38.1636,38.3771,37.6868,38.3498,1742051.0],["2013-07-08",38.3544,38.6723,38.3499,38.4679,2117799.0],["2013-07-09",38.6541,39.0493,38.4316,38.8404,1661270.0],["2013-07-10",38.695,38.9584,38.4044,38.8176,1475105.0],["2013-07-11",39.3763,39.7941,39.1446,39.7441,1531010.0],["2013-07-12",39.8531,39.8531,39.1265,39.4944,786213.0],["2013-07-15",39.5489,39.8804,39.1764,39.8622,818197.0],["2013-07-16",39.8849,39.9667,39.5716,39.6397,806032.0],["2013-07-17",39.894,39.9621,39.676,39.7714,693403.0],["2013-07-18",39.9167,40.3981,39.7714,40.2891,657592.0],["2013-07-19",40.1665,40.3981,40.0666,40.1529,1961294.0],["2013-07-22",40.3436,40.4572,40.1256,40.38,838973.0],["2013-07-23",40.4617,40.5798,40.1847,40.2755,875741.0],["2013-07-24",40.4254,40.4481,39.2082,39.5443,1137220.0],["2013-07-25",39.4398,39.6806,39.1583,39.4353,916884.0],["2013-07-26",39.29,39.7669,39.1628,39.7532,653218.0],["2013-07-29",39.5897,39.6715,39.2763,39.4807,791270.0],["2013-07-30",39.7033,39.8168,38.9811,39.131,1109610.0],["2013-07-31",39.1991,39.508,37.9366,38.5179,2157711.0],["2013-08-01",38.7677,38.8676,38.2181,38.2227,1453372.0],["2013-08-02",38.2499,38.4906,37.8548,37.8684,1102229.0],["2013-08-05",37.8684,38.2499,37.7049,37.9774,1082272.0],["2013-08-06",37.9774,38.3271,37.5959,38.1727,1749296.0],["2013-08-07",38.0683,38.5179,37.7776,38.4907,1821329.0],["2013-08-08",38.6693,38.9671,38.5548,38.8388,1575842.0],["2013-08-09",38.8159,39.0953,38.7426,38.8984,1943662.0],["2013-08-12",38.8755,38.8755,38.0921,38.3669,1463487.0],["2013-08-13",38.3669,38.3807,37.7943,38.1333,1019807.0],["2013-08-14",38.0371,38.5136,37.7943,38.4907,1142551.0],["2013-08-15",38.06,38.0829,37.5378,37.9501,1377786.0],["2013-08-16",37.8355,38.0738,37.24,37.2904,3092363.0],["2013-08-19",37.098,37.2583,36.4475,36.4566,1205699.0],["2013-08-20",36.6032,37.3362,36.4933,37.1896,1150478.0],["2013-08-21",37.0476,37.7302,36.7086,37.1346,990010.0],["2013-08-22",37.153,37.6248,36.8873,37.5607,901301.0],["2013-08-23",37.5469,38.0142,37.382,38.005,1064913.0],["2013-08-26",37.973,38.1654,37.8218,38.0096,707755.0],["2013-08-27",37.5973,38.0829,37.3499,37.9684,905675.0],["2013-08-28",38.0371,38.1242,37.6202,37.7852,1001218.0],["2013-08-29",37.7027,37.7027,37.1071,37.4736,749308.0],["2013-08-30",37.5882,37.7164,37.1255,37.2446,980989.0],["2013-09-03",37.5973,37.6157,36.6857,37.0888,1411820.0],["2013-09-04",37.0155,37.6202,36.7361,37.3453,1057122.0],["2013-09-05",37.5515,37.5882,36.9239,36.9926,837059.0],["2013-09-06",37.4461,38.1196,37.4416,37.7393,1139407.0],["2013-09-09",37.776,38.7334,37.7027,38.7334,1112890.0],["2013-09-10",39.0312,39.0541,38.2524,38.6098,844850.0],["2013-09-11",38.509,39.1183,38.509,39.0129,872051.0],["2013-09-12",39.0541,39.1274,38.5502,38.6281,701605.0],["2013-09-13",38.5914,38.8846,38.4494,38.7334,670714.0],["2013-09-16",39.2878,39.6268,38.9579,39.1045,697777.0],["2013-09-17",39.0221,39.3336,38.7976,38.9625,798241.0],["2013-09-18",38.848,40.4926,38.4998,40.3689,1757087.0],["2013-09-19",40.3414,40.8774,40.3093,40.6163,1751756.0],["2013-09-20",40.6163,40.6804,39.5122,39.5443,2241089.0],["2013-09-23",39.3015,39.8879,39.2557,39.4115,992334.0],["2013-09-24",39.3977,39.4573,38.7563,38.7976,1129019.0],["2013-09-25",38.7701,39.2374,38.5181,38.6647,992470.0],["2013-09-26",38.793,39.0495,38.6327,39.0312,964177.0],["2013-09-27",38.8296,38.9762,38.3532,38.6693,990967.0],["2013-09-30",38.596,39.1137,38.3944,38.509,1326392.0],["2013-10-01",38.5869,39.2924,38.4815,38.8113,1166470.0],["2013-10-02",38.7334,39.0862,38.3211,38.6006,1366441.0],["2013-10-03",38.6006,38.6876,37.8997,38.0921,1660450.0],["2013-10-04",38.0921,38.7563,38.0188,38.7197,1242604.0],["2013-10-07",38.2708,38.7426,38.1516,38.6602,855922.0],["2013-10-08",38.5823,38.8113,38.2845,38.3486,1116717.0],["2013-10-09",38.3395,38.793,38.2524,38.344,687799.0],["2013-10-10",38.6327,39.7184,38.5456,39.7046,1349629.0],["2013-10-11",39.4114,39.8283,39.2694,39.8192,968961.0],["2013-10-14",39.6222,39.9108,39.4023,39.8741,863166.0],["2013-10-15",39.5993,40.0345,39.5122,39.5855,810679.0],["2013-10-16",39.8146,40.6529,39.5397,40.5292,1082819.0],["2013-10-17",40.3827,41.0469,40.1994,40.9736,952148.0],["2013-10-18",41.1065,41.1065,40.4651,40.8133,1014203.0],["2013-10-21",40.8133,40.8133,40.1994,40.6529,983996.0],["2013-10-22",40.6987,41.2943,40.6987,41.0927,862893.0],["2013-10-23",40.9461,41.1614,40.7812,40.9507,1051792.0],["2013-10-24",40.9507,41.2256,40.7766,41.1889,789356.0],["2013-10-25",41.3951,41.7799,41.2302,41.7387,780745.0],["2013-10-28",41.7295,41.7524,41.0652,41.4363,853462.0],["2013-10-29",41.4363,41.4363,40.9095,41.3264,714316.0],["2013-10-30",41.2485,41.3676,40.5888,40.8591,1071748.0],["2013-10-31",40.9003,41.1294,40.4788,40.7995,1171254.0],["2013-11-01",41.0744,41.3401,40.7583,41.2164,1147335.0],["2013-11-04",41.2302,41.5142,40.969,41.4363,1656760.0],["2013-11-05",41.2576,41.954,41.1614,41.473,1548642.0],["2013-11-06",41.5967,42.1052,41.4042,41.5234,868907.0],["2013-11-07",41.5695,41.7958,40.8168,40.9137,1092934.0],["2013-11-08",40.5166,40.8583,39.81,40.6782,863576.0],["2013-11-11",40.7429,41.0153,40.5258,40.789,538266.0],["2013-11-12",40.6274,40.7059,40.0547,40.5858,857152.0],["2013-11-13",40.4981,40.9922,40.1933,40.9507,1055619.0],["2013-11-14",41.1631,41.745,41.0661,41.3063,734136.0],["2013-11-15",41.2278,41.6527,41.2047,41.5788,930005.0],["2013-11-18",41.4956,41.8974,41.3063,41.4587,1157449.0],["2013-11-19",41.6019,41.722,41.0569,41.1908,920027.0],["2013-11-20",41.1862,41.6065,40.5951,40.8491,907999.0],["2013-11-21",40.766,41.5418,40.766,41.4541,969507.0],["2013-11-22",41.4218,41.5511,41.1908,41.5372,836376.0],["2013-11-25",41.4956,41.6342,41.0708,41.1169,846491.0],["2013-11-26",41.1493,41.4033,40.7752,40.7937,1206109.0],["2013-11-27",40.9137,41.237,40.8398,41.177,690670.0],["2013-11-29",41.237,41.879,40.5304,40.6089,499037.0],["2013-12-02",40.5258,40.9922,40.1148,40.6043,799198.0],["2013-12-03",40.692,41.3294,40.6135,41.0938,1392684.0],["2013-12-04",40.8629,41.5187,40.7198,41.4171,1257776.0],["2013-12-05",41.1724,41.5187,40.7659,41.3987,1197771.0],["2013-12-06",41.6203,41.9159,41.2693,41.9113,1033203.0],["2013-12-09",42.0268,42.0776,41.5649,41.7912,1346211.0],["2013-12-10",41.7219,42.0175,41.6019,41.8005,1307803.0],["2013-12-11",41.7958,41.7958,40.4611,40.5766,1039353.0],["2013-12-12",40.5951,40.7798,40.1009,40.3133,2133654.0],["2013-12-13",40.3734,40.8906,40.1656,40.6736,1023908.0],["2013-12-16",40.7152,40.7429,40.318,40.535,1025685.0],["2013-12-17",40.4473,40.8214,40.2764,40.6505,1018851.0],["2013-12-18",40.7613,41.6157,40.2487,41.5187,1813128.0],["2013-12-19",41.3294,41.4264,40.789,40.9184,1447768.0],["2013-12-20",40.8629,41.1123,40.7475,41.0292,1475515.0],["2013-12-23",41.1308,41.4956,40.9969,41.1539,1532650.0],["2013-12-24",41.3063,41.4818,41.0246,41.1446,425364.0],["2013-12-26",41.2278,41.3987,41.0338,41.2001,709669.0],["2013-12-27",41.3617,41.5788,40.8583,41.5187,903215.0],["2013-12-30",41.4587,41.7035,41.3109,41.4495,594853.0],["2013-12-31",41.4495,41.5095,40.8953,41.0061,1419748.0],["2014-01-02",41.177,41.237,40.5581,40.9368,1071474.0],["2014-01-03",40.9368,41.5741,40.7706,41.3663,879022.0],["2014-01-06",41.4448,41.5095,41.0292,41.2139,967730.0],["2014-01-07",41.2139,41.8743,41.1724,41.7958,1008873.0],["2014-01-08",41.6157,41.8189,41.2278,41.5141,860296.0],["2014-01-09",41.5511,41.7958,40.9322,41.7728,929869.0],["2014-01-10",41.9344,42.4794,41.8651,42.35,1317097.0],["2014-01-13",42.1284,42.5486,41.8466,41.999,957616.0],["2014-01-14",42.0452,42.3962,41.9575,42.2669,840067.0],["2014-01-15",42.2253,42.6733,42.2253,42.4932,864123.0],["2014-01-16",42.484,42.8303,42.4285,42.7518,664016.0],["2014-01-17",42.895,42.9042,42.2392,42.387,1082409.0],["2014-01-21",42.5763,42.8119,42.3408,42.6179,1334730.0],["2014-01-22",42.8026,43.343,42.7518,43.089,854965.0],["2014-01-23",42.7352,42.9074,42.5397,42.698,865627.0],["2014-01-24",42.4047,42.5816,41.7856,42.0044,1255726.0],["2014-01-27",41.7624,42.3908,41.5855,42.0277,1580626.0],["2014-01-28",42.0742,42.67,42.0742,42.5211,952422.0],["2014-01-29",42.0696,42.6281,41.8461,42.1906,1662774.0],["2014-01-30",42.5583,42.8888,42.4559,42.5351,2202133.0],["2014-01-31",42.2883,43.0098,42.0882,42.7445,1596892.0],["2014-02-03",42.7864,42.8981,41.8229,41.9858,1484127.0],["2014-02-04",42.1208,42.8609,41.9811,42.7073,1171391.0],["2014-02-05",42.6002,42.7445,42.172,42.428,1255452.0],["2014-02-06",42.4606,43.2845,42.3768,43.2426,1474832.0],["2014-02-07",43.3869,43.6568,42.6421,43.0005,1318601.0],["2014-02-10",43.0238,43.871,42.8841,43.7499,1067510.0],["2014-02-11",43.6568,44.3923,43.5312,44.1689,957342.0],["2014-02-12",44.2154,44.4482,43.9501,44.3318,891460.0],["2014-02-13",44.0851,44.774,44.0013,44.4202,1144191.0],["2014-02-14",44.3737,44.8159,44.3225,44.5459,810543.0],["2014-02-18",44.6297,44.7135,44.2247,44.7088,844167.0],["2014-02-19",44.4854,45.0021,44.4342,44.5273,841707.0],["2014-02-20",44.5599,44.6762,44.0525,44.234,912373.0],["2014-02-21",44.099,44.4062,43.7918,44.1176,1728110.0],["2014-02-24",44.2061,44.6111,44.0339,44.0525,1672479.0],["2014-02-25",45.1045,45.1417,43.6056,44.0665,1940381.0],["2014-02-26",43.7779,44.2294,43.6568,44.0478,1435330.0],["2014-02-27",44.099,44.4109,43.8337,44.1223,1219231.0],["2014-02-28",44.1363,44.8903,44.0432,44.8205,2066678.0],["2014-03-03",44.5599,45.5327,44.4621,44.909,1170434.0],["2014-03-04",45.3326,45.7701,45.2069,45.7236,1519118.0],["2014-03-05",45.9609,46.2449,45.7375,46.175,2055880.0],["2014-03-06",46.338,46.4404,45.9563,46.189,1541534.0],["2014-03-07",46.1425,46.2495,45.8446,46.1518,1879967.0],["2014-03-10",46.1797,46.2542,45.8213,46.054,1283883.0],["2014-03-11",46.1052,46.5568,46.0122,46.217,1878463.0],["2014-03-12",46.068,46.2123,45.6165,45.7934,1808890.0],["2014-03-13",46.0215,46.0215,45.4955,45.5094,1176585.0],["2014-03-14",45.5048,45.8865,45.3837,45.407,883122.0],["2014-03-17",45.556,45.7934,45.2907,45.407,1212397.0],["2014-03-18",45.4303,45.933,45.3186,45.9284,1514334.0],["2014-03-19",45.9609,46.2635,44.774,44.9648,1879283.0],["2014-03-20",44.9555,45.7142,44.6343,45.7096,1589648.0],["2014-03-21",46.0587,46.1332,45.6491,45.7841,1755447.0],["2014-03-24",45.9144,45.9423,45.1045,45.4536,1360563.0],["2014-03-25",45.6491,45.7375,45.3558,45.5886,1091294.0],["2014-03-26",45.6584,45.7375,45.0067,45.0067,1211987.0],["2014-03-27",44.9695,45.3884,44.8485,45.0905,1313817.0],["2014-03-28",45.3,45.7654,45.1929,45.663,1470321.0],["2014-03-31",45.8632,45.9842,45.3605,45.8772,1215267.0],["2014-04-01",45.9051,46.324,45.663,46.2868,1065870.0],["2014-04-02",46.1844,46.3519,46.0261,46.189,1224152.0],["2014-04-03",46.3101,46.3473,45.9097,46.1704,848541.0],["2014-04-04",46.4497,46.5428,45.9656,46.1564,1130112.0],["2014-04-07",46.1983,46.5428,46.1518,46.2356,1083913.0],["2014-04-08",46.2495,46.6917,45.8632,46.6685,1347442.0],["2014-04-09",46.6638,46.7476,45.9656,46.217,1338010.0],["2014-04-10",46.3194,46.6173,45.5048,45.7561,1624639.0],["2014-04-11",45.6118,45.9702,45.4862,45.6863,1060540.0],["2014-04-14",46.068,46.068,45.1184,45.4861,1632020.0],["2014-04-15",45.6584,46.1844,45.5234,46.1704,1142551.0],["2014-04-16",46.3333,46.7383,46.0447,46.6731,1221008.0],["2014-04-17",46.6731,46.8174,46.4637,46.7895,1387080.0],["2014-04-21",46.7429,46.9291,46.5149,46.7942,1338694.0],["2014-04-22",46.6917,47.1758,46.4729,47.1106,990420.0],["2014-04-23",47.0082,47.0734,46.7336,47.0176,1182053.0],["2014-04-24",47.0967,47.1526,46.836,47.0222,1017620.0],["2014-04-25",47.0129,47.0269,46.3147,46.9012,637909.0],["2014-04-28",47.1386,47.5389,46.9477,47.4458,1061496.0],["2014-04-29",47.6692,47.7158,47.255,47.4691,1135990.0],["2014-04-30",47.3713,47.7716,47.1898,47.7577,811363.0],["2014-05-01",47.7763,48.0556,47.4086,48.0183,743840.0],["2014-05-02",47.8973,48.4326,47.6925,48.0928,989190.0],["2014-05-05",48.0742,48.2557,47.8042,48.1952,871094.0],["2014-05-06",47.5436,48.4,47.5436,48.1766,1116444.0],["2014-05-07",48.3442,49.0703,48.293,48.9679,1252445.0],["2014-05-08",49.057,49.4601,48.9492,49.2351,1268711.0],["2014-05-09",49.4132,49.5351,49.1132,49.4413,1369585.0],["2014-05-12",49.5257,49.6944,49.4366,49.6663,767077.0],["2014-05-13",49.685,49.9897,49.1554,49.3241,1140774.0],["2014-05-14",49.3429,49.6944,49.1085,49.5632,949551.0],["2014-05-15",49.4038,49.5819,49.0335,49.4601,827765.0],["2014-05-16",49.3851,49.6241,49.0945,49.6101,1093617.0],["2014-05-19",49.4882,49.4882,49.0382,49.3991,847721.0],["2014-05-20",49.3991,49.5866,49.0195,49.2819,560819.0],["2014-05-21",49.3898,49.6429,48.9679,49.1507,624104.0],["2014-05-22",49.2257,49.3804,48.8789,48.9117,907316.0],["2014-05-23",49.0804,49.4788,49.057,49.3663,697914.0],["2014-05-27",49.4507,49.9382,49.3569,49.9382,819017.0],["2014-05-28",49.835,49.9522,49.2163,49.7647,1077489.0],["2014-05-29",49.7319,49.9241,49.5069,49.896,500814.0],["2014-05-30",49.8585,50.3366,49.8585,50.1913,1346895.0],["2014-06-02",50.2897,50.5897,50.1913,50.3975,904719.0],["2014-06-03",50.2944,50.3881,50.0319,50.0694,993427.0],["2014-06-04",49.9241,50.21,49.821,50.1116,803435.0],["2014-06-05",50.1866,50.9834,50.0225,50.9459,1123551.0],["2014-06-06",51.0959,51.0959,50.5194,50.5944,1054662.0],["2014-06-09",50.5241,50.7772,49.8632,49.896,1382843.0],["2014-06-10",49.8726,50.0835,49.3616,49.5023,1347988.0],["2014-06-11",49.4788,49.6804,49.2257,49.3804,798378.0],["2014-06-12",49.3007,49.4226,48.8929,49.0007,1013657.0],["2014-06-13",49.1038,49.146,48.757,48.982,1214720.0],["2014-06-16",48.9913,49.2726,48.7992,48.8648,1062863.0],["2014-06-17",48.7898,49.1179,48.6351,49.0382,1292768.0],["2014-06-18",49.0242,49.3335,48.757,49.2257,1783604.0],["2014-06-19",49.2866,49.8491,49.1413,49.8491,1417424.0],["2014-06-20",49.7179,49.9944,49.4038,49.9616,1394325.0],["2014-06-23",49.9335,50.121,49.7554,49.8444,861799.0],["2014-06-24",49.7835,49.9944,49.6288,49.7788,658002.0],["2014-06-25",49.76,49.8819,49.6429,49.8397,895424.0],["2014-06-26",49.8397,49.8913,49.4319,49.6241,883396.0],["2014-06-27",49.6569,50.3788,49.6429,50.3178,1586640.0],["2014-06-30",50.2194,50.3413,49.5632,50.0272,1205972.0],["2014-07-01",49.9335,51.1475,49.5444,50.0178,1082956.0],["2014-07-02",49.9569,50.0882,49.6054,50.0553,713223.0],["2014-07-03",49.896,49.9054,49.3054,49.6616,817240.0],["2014-07-07",49.6804,49.9944,49.4882,49.6429,827628.0],["2014-07-08",49.6944,49.8538,49.4788,49.7929,961443.0],["2014-07-09",49.8772,49.9522,49.4601,49.8585,620414.0],["2014-07-10",49.6241,49.9663,49.4648,49.7132,779515.0],["2014-07-11",49.7694,50.0788,49.6382,49.9475,798104.0],["2014-07-14",50.0929,50.2429,49.8491,50.1444,725114.0],["2014-07-15",50.0554,50.271,49.8772,50.1538,602508.0],["2014-07-16",50.2382,50.4772,49.9944,50.3975,753271.0],["2014-07-17",50.1304,50.2897,49.6616,49.671,1072841.0],["2014-07-18",49.8163,50.3788,49.6101,50.3788,973608.0],["2014-07-21",50.3131,50.3319,49.9991,50.135,484685.0],["2014-07-22",50.4444,50.7163,50.3178,50.5991,659095.0],["2014-07-23",50.5428,50.7631,50.4256,50.7256,515986.0],["2014-07-24",50.7444,50.9506,50.5006,50.9037,1360973.0],["2014-07-25",50.6459,50.7678,50.196,50.3131,870137.0],["2014-07-28",50.1913,50.51,50.1913,50.3038,1070244.0],["2014-07-29",50.2897,50.4069,49.9663,50.0741,1138313.0],["2014-07-30",50.1679,50.4913,49.9476,50.2147,1224288.0],["2014-07-31",49.8632,50.1819,49.6569,49.6944,1221555.0],["2014-08-01",49.6897,50.0366,49.2538,49.2773,1281286.0],["2014-08-04",49.3007,49.7788,49.0335,49.6007,1176995.0],["2014-08-05",49.1835,49.7085,48.9726,49.2773,1248892.0],["2014-08-06",49.2304,49.5022,49.071,49.1132,998758.0],["2014-08-07",49.2312,49.6607,48.9952,49.1226,765710.0],["2014-08-08",49.2831,49.4484,48.9008,49.4342,844440.0],["2014-08-11",49.5758,50.0195,49.4483,49.6608,862483.0],["2014-08-12",49.708,49.9015,49.5475,49.7032,935336.0],["2014-08-13",49.8779,50.4537,49.7363,50.3216,1017757.0],["2014-08-14",50.4632,50.5387,49.9959,50.0856,893100.0],["2014-08-15",50.2177,50.3877,49.6419,49.8212,2733565.0],["2014-08-18",50.1092,50.1941,49.8401,50.18,1602769.0],["2014-08-19",50.2649,50.416,49.9628,50.2366,1143097.0],["2014-08-20",50.0903,50.6378,49.8071,50.4915,842253.0],["2014-08-21",50.5151,50.685,50.298,50.331,969644.0],["2014-08-22",50.2696,50.3782,49.7032,49.8165,854008.0],["2014-08-25",50.0808,50.0808,49.4483,49.6041,800838.0],["2014-08-26",49.6891,49.9062,49.4908,49.5664,744114.0],["2014-08-27",49.6183,49.8118,49.5569,49.7315,741517.0],["2014-08-28",49.6277,49.892,49.5286,49.7599,698051.0],["2014-08-29",49.9156,49.9864,49.6985,49.9723,930279.0],["2014-09-02",50.0336,50.3357,49.9015,50.3263,1427539.0],["2014-09-03",50.331,50.6992,50.246,50.5528,1227022.0],["2014-09-04",50.4962,50.8786,50.2602,50.4443,1335140.0],["2014-09-05",50.3688,50.9399,50.2272,50.8738,943674.0],["2014-09-08",50.8738,51.0249,50.7086,50.8691,717733.0],["2014-09-09",50.7653,50.8738,50.3216,50.4443,724431.0],["2014-09-10",50.3168,50.3499,49.6702,49.7457,880799.0],["2014-09-11",49.7032,49.9581,49.4767,49.8543,801931.0],["2014-09-12",49.6655,49.6655,48.1314,48.4902,1509413.0],["2014-09-15",48.4288,48.7781,48.122,48.3202,912783.0],["2014-09-16",48.3297,48.9244,48.2164,48.7639,860159.0],["2014-09-17",48.9008,49.3398,48.6223,48.8536,1058489.0],["2014-09-18",49.0283,49.1793,48.4382,48.4618,1544268.0],["2014-09-19",48.6742,48.8347,47.9379,48.2258,2085678.0],["2014-09-22",48.2069,48.2777,47.7396,47.7538,1078582.0],["2014-09-23",47.7491,47.9473,47.296,47.3479,1185880.0],["2014-09-24",47.2582,47.9992,47.0835,47.2157,1251625.0],["2014-09-25",47.2063,47.5131,46.9703,47.093,1189570.0],["2014-09-26",47.0835,47.6405,46.8522,47.5603,739603.0],["2014-09-29",47.4281,47.4659,47.0222,47.414,852368.0],["2014-09-30",47.4848,47.65,47.0647,47.1827,976205.0],["2014-10-01",47.0977,47.5084,46.8475,47.093,1122458.0],["2014-10-02",47.093,47.3196,46.6918,47.008,949005.0],["2014-10-03",47.1591,47.2724,46.8806,47.1166,853188.0],["2014-10-06",47.211,47.4423,46.9231,47.0364,807809.0],["2014-10-07",46.9183,47.0175,46.4133,46.4274,1369585.0],["2014-10-08",46.4227,47.5414,46.385,47.3904,1802466.0],["2014-10-09",47.4234,48.2683,47.244,47.9804,2285101.0],["2014-10-10",48.1031,49.1085,47.7916,48.3863,3393481.0],["2014-10-13",48.3769,48.8866,48.1456,48.1692,889273.0],["2014-10-14",48.3155,49.472,48.1692,49.1274,1016664.0],["2014-10-15",48.9669,49.3539,48.3391,48.7686,2242866.0],["2014-10-16",48.2305,49.1698,48.1975,48.981,1097718.0],["2014-10-17",49.3917,49.5333,48.8205,49.4058,1385303.0],["2014-10-20",49.2595,50.0336,49.1746,50.0242,913056.0],["2014-10-21",50.213,50.5245,49.8071,50.5057,886950.0],["2014-10-22",50.5245,50.7369,50.2932,50.4773,1160320.0],["2014-10-23",50.7369,50.973,50.1847,50.77,1459933.0],["2014-10-24",50.8408,51.006,50.2697,50.7039,782522.0],["2014-10-27",50.7228,51.0579,50.4962,51.0201,901985.0],["2014-10-28",51.1759,51.1759,50.5859,50.8361,1010513.0],["2014-10-29",50.7417,50.9541,50.0997,50.3877,1494515.0],["2014-10-30",50.2555,50.8219,43.9399,50.7889,1533470.0],["2014-10-31",51.1995,51.7518,50.7889,51.6763,1887348.0],["2014-11-03",51.6102,52.3984,51.5347,52.3088,1612884.0],["2014-11-04",52.0728,52.6156,51.8037,52.4692,1561627.0],["2014-11-05",52.5353,52.8799,52.1766,52.7713,1671522.0],["2014-11-06",52.7808,52.7808,52.2012,52.3247,2039615.0],["2014-11-07",52.3485,52.3912,51.7641,51.8021,1279509.0],["2014-11-10",51.6976,52.0444,51.6833,51.8829,1165514.0],["2014-11-11",52.0586,52.1299,51.5123,51.6025,740560.0],["2014-11-12",51.555,51.6073,50.9374,51.0847,845397.0],["2014-11-13",51.2557,51.593,51.0466,51.384,790723.0],["2014-11-14",51.4172,51.7831,50.9469,51.1132,838153.0],["2014-11-17",51.1322,51.536,50.9896,51.3365,1132026.0],["2014-11-18",51.308,51.9779,51.1654,51.8829,1025138.0],["2014-11-19",51.7213,52.2059,51.5028,51.7783,1316414.0],["2014-11-20",51.7356,51.9256,51.5218,51.8258,1435467.0],["2014-11-21",52.1347,52.5813,51.7688,52.548,1713348.0],["2014-11-24",52.7381,52.9234,52.4482,52.681,1342248.0],["2014-11-25",52.7666,52.8521,52.529,52.6145,1588827.0],["2014-11-26",52.6763,52.9424,52.5243,52.7618,896517.0],["2014-11-28",52.6763,53.4507,52.6763,53.0041,696821.0],["2014-12-01",52.9091,53.5695,52.6953,53.2654,1366714.0],["2014-12-02",53.2465,53.6028,52.9186,53.5933,1100042.0],["2014-12-03",53.4983,53.5505,52.9471,53.294,1130796.0],["2014-12-04",53.2417,53.7501,53.0612,53.6171,976205.0],["2014-12-05",53.4223,53.6836,53.0659,53.6171,971694.0],["2014-12-08",53.7453,54.1919,53.6075,53.7786,832822.0],["2014-12-09",53.332,54.5958,53.2797,54.2775,1308896.0],["2014-12-10",54.2394,54.4152,53.8831,54.1064,945997.0],["2014-12-11",54.3155,54.5673,53.9686,54.0494,932602.0],["2014-12-12",53.9021,54.4105,53.7501,53.8023,1079265.0],["2014-12-15",53.9829,54.0779,52.9614,53.3177,1141457.0],["2014-12-16",53.2892,53.7168,52.9281,53.1182,1386670.0],["2014-12-17",53.0279,54.4865,53.0279,54.3962,1192851.0],["2014-12-18",54.6528,55.413,54.4247,55.394,1159090.0],["2014-12-19",55.7361,55.7646,54.9188,55.0946,2109734.0],["2014-12-22",55.2942,56.0829,55.1612,56.0354,1007779.0],["2014-12-23",56.254,56.406,55.8121,56.2777,916473.0],["2014-12-24",56.4297,56.558,55.8453,55.8453,635859.0],["2014-12-26",55.8786,56.4202,55.7408,56.2017,745070.0],["2014-12-29",56.1732,56.6673,56.0877,56.5865,957069.0],["2014-12-30",56.5533,57.0046,56.2872,56.6673,846081.0],["2014-12-31",56.6863,57.1234,55.8263,55.9261,1316277.0],["2015-01-02",56.2349,56.7718,55.9214,56.7148,800975.0],["2015-01-05",56.4202,57.0617,56.3585,56.8574,997118.0],["2015-01-06",56.9429,57.5605,56.8716,57.3182,1614114.0],["2015-01-07",57.7126,58.601,57.1804,58.5298,1268848.0],["2015-01-08",58.658,58.9953,58.2257,58.7293,877928.0],["2015-01-09",58.7293,59.1474,58.3825,58.7246,896381.0],["2015-01-12",58.8148,59.2424,58.7816,59.1094,842800.0],["2015-01-13",59.3517,59.651,58.6533,58.9859,957206.0],["2015-01-14",58.7578,59.3565,58.449,59.2377,1259280.0],["2015-01-15",59.4562,60.1594,59.1854,59.8648,2006127.0],["2015-01-16",60.6103,60.7573,59.2191,59.9908,1769900.0],["2015-01-20",60.3111,60.6366,59.2138,59.5026,1363669.0],["2015-01-21",59.0144,59.4396,58.4106,59.0144,1083612.0],["2015-01-22",59.0668,60.2691,59.0668,60.2061,1015577.0],["2015-01-23",60.2953,60.3321,59.8281,60.0066,717707.0],["2015-01-26",59.9331,60.2481,59.6496,60.2428,806153.0],["2015-01-27",59.9226,60.3216,59.7389,59.9908,780052.0],["2015-01-28",60.1063,60.3688,59.3608,59.3661,1106002.0],["2015-01-29",59.3714,59.572,58.9596,59.4136,891506.0],["2015-01-30",59.1233,59.5192,58.268,58.305,1582742.0],["2015-02-02",58.3366,58.7326,57.4761,58.627,1231062.0],["2015-02-03",58.4845,59.1444,58.1043,59.1338,924534.0],["2015-02-04",59.1021,59.1813,58.5267,58.9068,769414.0],["2015-02-05",59.1074,60.2266,58.8646,60.1686,1077056.0],["2015-02-06",59.8887,59.9098,59.0704,59.4664,2149906.0],["2015-02-09",59.3555,59.8254,59.2763,59.308,994919.0],["2015-02-10",59.3872,59.9204,59.1285,59.6617,1438631.0],["2015-02-11",59.9679,60.0894,59.0388,59.4875,673670.0],["2015-02-12",59.5509,60.158,59.213,60.026,646827.0],["2015-02-13",59.9627,60.1052,59.3344,59.6353,688638.0],["2015-02-17",59.5826,60.1422,59.3503,59.5931,940986.0],["2015-02-18",59.6142,60.2636,59.1602,60.1633,809245.0],["2015-02-19",59.9204,59.9363,58.4422,58.7379,1142122.0],["2015-02-20",58.5584,59.4981,58.4317,59.3872,1248133.0],["2015-02-23",59.6142,59.8096,59.0916,59.7409,671444.0],["2015-02-24",59.4822,59.8096,58.2891,58.627,1029555.0],["2015-02-25",58.6006,59.1391,58.1888,58.3102,1120969.0],["2015-02-26",58.1888,58.2786,57.6398,57.7453,799473.0],["2015-02-27",57.8456,58.3683,57.4972,58.0938,1035988.0],["2015-03-02",58.2469,59.0335,58.0779,58.59,698658.0],["2015-03-03",58.4475,58.7907,57.9037,58.4211,711275.0],["2015-03-04",58.3155,58.4053,57.2596,57.3758,989847.0],["2015-03-05",57.7348,58.1835,57.5131,57.6345,1271883.0],["2015-03-06",56.737,56.737,55.1849,55.2588,1604760.0],["2015-03-09",55.6336,56.0084,55.3802,55.5861,1077427.0],["2015-03-10",55.5333,55.7867,55.1373,55.1479,1198900.0],["2015-03-11",55.0106,55.5227,54.9631,55.2113,1152018.0],["2015-03-12",55.4805,56.2302,55.4488,56.0876,1123443.0],["2015-03-13",56.0982,56.1457,55.5069,55.8342,1000115.0],["2015-03-16",56.0084,56.5892,55.7867,56.3094,1029679.0],["2015-03-17",56.1668,56.605,55.9873,56.4308,933193.0],["2015-03-18",56.3516,57.8034,56.0612,57.4867,827553.0],["2015-03-19",57.2702,57.8984,57.0485,57.5711,941481.0],["2015-03-20",57.7242,59.9996,57.4022,59.8888,2081871.0],["2015-03-23",59.8412,60.1949,59.4453,59.8043,1419829.0],["2015-03-24",59.6037,59.7515,59.2763,59.3714,1039699.0],["2015-03-25",59.4664,59.6881,58.2046,58.2627,994424.0],["2015-03-26",58.0727,58.4633,57.7031,58.2152,995167.0],["2015-03-27",58.1519,58.6164,58.0146,58.5689,1108723.0],["2015-03-30",58.8223,59.4611,58.3419,59.3133,890393.0],["2015-03-31",59.1655,59.4611,58.8646,59.1285,2095107.0],["2015-04-01",59.1021,59.1021,58.0093,58.2311,1280542.0],["2015-04-02",58.0779,59.1021,58.0146,58.7115,581637.0],["2015-04-06",58.7801,59.7198,58.7431,59.4558,761621.0],["2015-04-07",59.4083,59.4083,58.136,58.136,884950.0],["2015-04-08",58.1307,58.458,57.8298,57.9354,754570.0],["2015-04-09",57.8773,57.8984,56.3094,56.5628,1502955.0],["2015-04-10",56.9006,57.3863,56.5152,56.7106,944573.0],["2015-04-13",56.7528,56.832,56.5733,56.6156,863550.0],["2015-04-14",56.6261,57.513,56.5997,57.1804,867879.0],["2015-04-15",57.1329,57.4075,56.7159,56.7475,717089.0],["2015-04-16",56.5469,57.2121,56.3358,56.832,481317.0],["2015-04-17",56.6525,57.1013,56.1193,56.4836,605883.0],["2015-04-20",56.5628,56.8795,56.2302,56.378,454226.0],["2015-04-21",56.5047,56.9429,56.3622,56.4889,590668.0],["2015-04-22",56.4783,56.9165,56.2196,56.5522,450144.0],["2015-04-23",56.5153,56.6895,56.1774,56.4572,559000.0],["2015-04-24",56.4994,57.1276,56.3885,56.7317,556032.0],["2015-04-27",56.8901,57.1857,56.6314,56.8267,443712.0],["2015-04-28",56.6261,56.9165,56.1932,56.7264,562588.0],["2015-04-29",56.2724,56.3991,55.528,55.6072,767806.0],["2015-04-30",55.3485,55.433,54.3085,54.6358,954222.0],["2015-05-01",55.0107,55.5861,54.8417,55.169,1025720.0],["2015-05-04",55.301,55.6969,55.0845,55.2165,710657.0],["2015-05-05",53.0045,54.2874,52.0014,53.1787,1473267.0],["2015-05-06",53.1734,53.2949,52.4871,52.8672,737499.0],["2015-05-07",53.0573,53.9653,52.8672,53.5747,899670.0],["2015-05-08",54.2812,55.1843,54.2812,54.6584,758281.0],["2015-05-11",54.4406,54.7009,53.3994,53.5853,616521.0],["2015-05-12",53.2294,53.9519,52.9319,53.6278,620850.0],["2015-05-13",53.8297,54.3025,52.9584,53.1019,781289.0],["2015-05-14",53.3887,54.1856,53.3144,54.1218,621840.0],["2015-05-15",54.3184,54.8655,54.09,54.5681,869611.0],["2015-05-18",54.3981,54.5787,53.8722,54.09,767806.0],["2015-05-19",53.9518,54.3875,53.7394,54.2228,883218.0],["2015-05-20",54.2228,54.8921,54.1059,54.4884,840170.0],["2015-05-21",54.5203,54.7009,54.1643,54.3184,875301.0],["2015-05-22",54.1537,54.8177,53.9571,54.3237,500985.0],["2015-05-26",54.2546,54.3184,53.6012,53.7181,692967.0],["2015-05-27",53.9359,54.2493,53.7606,54.1431,654744.0],["2015-05-28",54.2812,54.4087,53.6065,53.8615,574834.0],["2015-05-29",53.8615,54.1059,52.9,53.0647,2181944.0],["2015-06-01",53.1231,53.9147,52.9691,53.6809,848953.0],["2015-06-02",53.5003,53.5269,52.8575,53.24,881734.0],["2015-06-03",53.24,53.4312,52.5122,52.7884,938265.0],["2015-06-04",52.7885,53.0806,52.39,52.8575,938388.0],["2015-06-05",52.4591,52.6822,51.9172,52.1616,1312828.0],["2015-06-08",52.0447,52.2891,51.8535,51.9491,713378.0],["2015-06-09",51.9013,52.0978,51.5985,51.6888,621964.0],["2015-06-10",51.7844,52.8469,51.5241,52.1935,962139.0],["2015-06-11",52.3847,52.5441,52.1722,52.2519,744427.0],["2015-06-12",52.1563,52.3422,51.8482,52.0766,696678.0],["2015-06-15",51.9544,52.2466,51.7685,51.9172,1276955.0],["2015-06-16",51.9491,52.4325,51.8216,52.305,639529.0],["2015-06-17",52.2997,52.8841,51.8641,52.7513,683937.0],["2015-06-18",52.8522,53.9625,52.6769,53.8084,1237495.0],["2015-06-19",53.495,53.7234,53.001,53.1763,1544766.0],["2015-06-22",53.2772,53.5853,52.7778,52.8628,1459413.0],["2015-06-23",52.7884,53.6065,52.3847,52.4644,1073345.0],["2015-06-24",52.5547,52.6503,51.6516,51.6516,1472649.0],["2015-06-25",51.7154,51.7207,51.0301,51.0301,1434302.0],["2015-06-26",51.0938,51.556,50.8123,51.3647,1502831.0],["2015-06-29",51.3116,51.5507,50.3713,50.4085,1104394.0],["2015-06-30",51.2054,51.2054,50.2279,50.4298,1162656.0],["2015-07-01",49.9039,51.2213,49.6276,51.2213,1128886.0],["2015-07-02",51.4763,51.9385,50.9663,51.1416,856128.0],["2015-07-06",50.892,51.5826,50.892,51.2638,897072.0],["2015-07-07",51.5932,52.2307,51.4922,52.05,1163027.0],["2015-07-08",51.7685,52.2625,51.5879,51.6676,511500.0],["2015-07-09",51.8907,52.2732,51.3382,51.4604,654126.0],["2015-07-10",51.7791,52.1191,51.471,51.5985,882476.0],["2015-07-13",51.5666,52.2466,51.1469,51.4444,981931.0],["2015-07-14",51.5347,51.7472,51.1576,51.5507,595863.0],["2015-07-15",51.455,51.7844,51.2797,51.6622,583988.0],["2015-07-16",51.8694,52.5706,51.7738,52.1828,635818.0],["2015-07-17",52.1297,52.2094,51.5879,51.6941,1437270.0],["2015-07-20",51.6463,51.6835,51.2691,51.4179,1027576.0],["2015-07-21",51.4604,51.7738,51.2319,51.2479,1144472.0],["2015-07-22",51.2957,51.6888,51.2001,51.4976,1343135.0],["2015-07-23",51.4072,51.4232,50.5413,50.9398,884455.0],["2015-07-24",50.8495,51.2266,50.6901,51.0141,736386.0],["2015-07-27",50.9504,51.5135,50.9079,51.1629,975003.0],["2015-07-28",51.1204,51.3488,50.8494,51.1416,616397.0],["2015-07-29",51.1151,51.6941,50.6794,51.556,857488.0],["2015-07-30",51.5294,51.6091,51.0673,51.2266,562340.0],["2015-07-31",51.8747,52.1244,51.6144,51.8216,1341279.0],["2015-08-03",51.8375,52.1297,51.5294,51.9969,635571.0],["2015-08-04",51.8482,52.0341,50.8548,51.3647,967087.0],["2015-08-05",51.5666,51.5825,50.6848,50.8069,993311.0],["2015-08-06",50.807,50.892,49.8561,50.5573,1068644.0],["2015-08-07",50.6589,51.3915,50.1134,50.8728,892990.0],["2015-08-10",51.2044,51.429,50.937,51.2471,938388.0],["2015-08-11",51.1883,51.9049,50.9209,51.6322,908700.0],["2015-08-12",51.3701,51.83,51.2097,51.8193,701750.0],["2015-08-13",51.6482,52.183,51.215,51.8996,910185.0],["2015-08-14",51.7926,51.8942,51.3862,51.8354,759271.0],["2015-08-17",51.8193,52.3327,51.3862,51.8407,804174.0],["2015-08-18",51.7445,52.0226,51.4985,51.7017,741210.0],["2015-08-19",51.4396,51.5947,50.83,51.0332,726119.0],["2015-08-20",50.7872,50.9209,50.3862,50.4985,1006052.0],["2015-08-21",50.1936,50.445,49.2631,49.2845,1420447.0],["2015-08-24",49.2845,49.4824,46.6,46.755,1870715.0],["2015-08-25",47.7818,47.7818,45.3112,45.3486,1474380.0],["2015-08-26",46.124,47.215,45.6909,47.124,1632840.0],["2015-08-27",47.3754,48.7925,47.3112,48.2791,1213126.0],["2015-08-28",48.0706,48.5626,47.4556,47.8727,1150286.0],["2015-08-31",47.739,48.1936,46.5946,46.6267,1464113.0],["2015-09-01",45.8834,46.5946,45.5518,45.9796,1339053.0],["2015-09-02",46.3968,46.8406,46.1721,46.6481,902886.0],["2015-09-03",46.7711,47.1615,46.5411,46.6748,997146.0],["2015-09-04",46.247,46.2952,45.2417,45.4128,1232423.0],["2015-09-08",46.1882,46.4342,45.7016,46.3165,1187025.0],["2015-09-09",46.8192,46.846,45.8887,46.0117,1045265.0],["2015-09-10",45.8299,46.9636,45.8299,46.4556,952490.0],["2015-09-11",46.3112,47.5358,46.1294,47.5251,1053182.0],["2015-09-14",47.6428,47.6428,47.1187,47.3273,880373.0],["2015-09-15",47.3326,48.1241,47.0599,48.0225,1009516.0],["2015-09-16",47.9155,48.7818,47.7337,48.6588,795267.0],["2015-09-17",48.6,50.0599,48.461,49.2097,1033761.0],["2015-09-18",48.4182,49.6803,48.4182,49.0706,1855376.0],["2015-09-21",49.2257,49.7391,49.0118,49.3754,812214.0],["2015-09-22",49.0225,49.2685,48.5358,48.6802,1080272.0],["2015-09-23",48.7123,49.1134,48.4182,48.8674,702121.0],["2015-09-24",48.6481,48.9476,48.1401,48.4449,988858.0],["2015-09-25",48.8727,49.076,48.2631,48.723,631117.0],["2015-09-28",48.3433,48.5251,47.723,47.9476,897938.0],["2015-09-29",47.9636,48.5626,47.8888,48.4663,758652.0],["2015-09-30",48.8407,48.9637,48.0439,48.354,1249617.0],["2015-10-01",48.584,48.6428,47.7658,48.4342,876291.0],["2015-10-02",48.2898,49.0439,47.8995,49.0385,815554.0],["2015-10-05",49.2792,49.7177,49.0546,49.6803,814070.0],["2015-10-06",49.568,49.8888,49.2845,49.6696,634086.0],["2015-10-07",49.7391,50.4664,49.7123,50.4289,1178614.0],["2015-10-08",50.2845,51.3113,50.1509,51.2739,971292.0],["2015-10-09",51.2418,51.338,50.6321,50.9263,688762.0],["2015-10-12",50.9637,51.4931,50.8621,51.4664,825574.0],["2015-10-13",51.3915,51.6054,50.7979,51.1723,972653.0],["2015-10-14",51.3059,51.4503,50.7979,51.0279,661177.0],["2015-10-15",51.306,52.2418,51.1348,52.2097,1358845.0],["2015-10-16",52.4931,52.8407,52.3113,52.552,843758.0],["2015-10-19",52.4878,53.6215,52.4076,53.6001,960902.0],["2015-10-20",53.3434,53.7926,52.8568,53.2204,962139.0],["2015-10-21",53.413,53.6376,52.8247,52.8461,661671.0],["2015-10-22",53.0547,53.8033,52.9156,53.5894,1015577.0],["2015-10-23",53.5359,53.8942,52.83,53.2258,1362432.0],["2015-10-26",53.3381,53.413,52.9745,53.3488,765085.0],["2015-10-27",53.1937,53.4932,52.9103,53.2311,623572.0],["2015-10-28",53.3113,53.8782,52.6803,53.8622,1203106.0],["2015-10-29",53.568,53.9103,53.4611,53.8515,561722.0],["2015-10-30",53.8461,53.9424,53.5253,53.7713,1828286.0],["2015-11-02",53.7766,55.3007,52.5734,55.3007,1157461.0],["2015-11-03",55.2205,55.2205,52.7873,53.9049,1592266.0],["2015-11-04",54.0119,54.1937,53.2258,53.4237,1230568.0],["2015-11-05",53.3167,53.4825,53.0065,53.3595,1136556.0],["2015-11-06",52.6114,52.8482,51.4221,51.9226,1225991.0],["2015-11-09",51.9226,52.0248,50.6417,51.1261,1058130.0],["2015-11-10",51.1853,51.7342,51.1315,51.5028,954346.0],["2015-11-11",51.6804,51.8096,51.3521,51.6589,735644.0],["2015-11-12",51.4974,51.6319,50.9431,50.9915,632726.0],["2015-11-13",50.9269,51.4813,50.2865,50.3619,704595.0],["2015-11-16",50.3619,50.9646,50.082,50.9485,696802.0],["2015-11-17",50.7924,51.2822,50.6579,50.674,552692.0],["2015-11-18",50.9323,51.5297,50.6525,51.4705,584359.0],["2015-11-19",51.562,51.9172,51.3306,51.7665,532776.0],["2015-11-20",52.0463,52.4069,51.9925,52.3047,970921.0],["2015-11-23",52.1916,52.4769,52.1324,52.3423,517685.0],["2015-11-24",52.0787,52.5415,51.7827,52.3854,936038.0],["2015-11-25",52.3477,52.6437,51.8634,52.1271,729088.0],["2015-11-27",52.0141,52.6491,51.9872,52.4984,386686.0],["2015-11-30",52.5953,52.7244,51.9871,52.0732,1174037.0],["2015-12-01",52.4231,53.198,52.267,53.1819,859097.0],["2015-12-02",52.8536,53.3379,52.1324,52.2347,901278.0],["2015-12-03",51.9333,52.2293,51.562,51.8688,1198406.0],["2015-12-04",52.1163,53.0043,51.9387,52.6276,891877.0],["2015-12-07",52.5522,52.9666,52.3047,52.8159,833243.0],["2015-12-08",52.7191,52.9559,52.3693,52.7406,700513.0],["2015-12-09",52.4715,52.8967,52.0463,52.4876,708801.0],["2015-12-10",52.4984,52.6868,51.8418,52.1486,868745.0],["2015-12-11",51.788,52.3693,51.5512,51.9871,1139277.0],["2015-12-14",51.9172,52.5845,51.5082,52.5522,1167357.0],["2015-12-15",52.8482,53.3325,52.8321,52.9182,1269162.0],["2015-12-16",53.1496,54.0914,52.8105,53.903,1218074.0],["2015-12-17",53.86,54.5327,53.5048,53.5102,1182325.0],["2015-12-18",53.3057,53.4187,52.4554,52.4715,1784991.0],["2015-12-21",53.0366,53.2088,52.0948,52.4446,817410.0],["2015-12-22",52.7729,53.1012,52.6868,52.7567,1108847.0],["2015-12-23",52.9235,53.7846,52.859,53.7685,758405.0],["2015-12-24",53.8115,53.9353,53.4456,53.7147,256430.0],["2015-12-28",53.5155,54.129,53.3164,54.0752,488491.0],["2015-12-29",54.3282,54.7426,54.086,54.6134,734531.0],["2015-12-30",54.5219,54.8394,54.3981,54.4412,417240.0],["2015-12-31",54.3659,54.5004,53.7577,53.7954,715605.0],["2016-01-04",53.2249,53.4564,52.4661,52.9666,838562.0],["2016-01-05",53.1711,53.8008,53.0043,53.6662,706574.0],["2016-01-06",53.2464,53.5478,52.859,53.4133,964860.0],["2016-01-07",52.6491,53.155,52.5415,52.8859,1397563.0],["2016-01-08",52.9182,53.2626,51.6266,51.745,839428.0],["2016-01-11",51.9172,52.7137,51.4274,51.492,1138411.0],["2016-01-12",51.745,51.745,50.5664,50.7386,1204467.0],["2016-01-13",50.8086,51.0507,49.9313,50.0121,1049718.0],["2016-01-14",50.1896,50.4856,49.5815,49.8022,1015206.0],["2016-01-15",49.9313,49.9313,48.7527,48.8873,1594369.0],["2016-01-19",49.3232,49.6569,48.9842,49.0541,902639.0],["2016-01-20",48.5644,48.9034,46.6754,47.5957,1552435.0],["2016-01-21",47.8486,48.333,47.262,47.8163,1054914.0],["2016-01-22",48.4514,49.2748,48.446,48.8496,1594369.0],["2016-01-25",48.7904,49.447,48.4299,48.5213,776094.0],["2016-01-26",48.6344,49.5492,48.4729,49.5439,1205457.0],["2016-01-27",49.3286,49.4039,48.6774,49.0541,920575.0],["2016-01-28",49.233,49.6827,46.9298,47.1141,2350300.0],["2016-01-29",47.6885,48.3225,46.583,47.9378,3725720.0],["2016-02-01",47.423,48.1491,47.19,47.6018,1824080.0],["2016-02-02",47.4175,48.6098,46.0465,46.1928,2069501.0],["2016-02-03",46.48,46.8431,45.8297,46.6643,1045389.0],["2016-02-04",46.5559,47.0274,45.8026,46.6534,1356494.0],["2016-02-05",46.4529,46.7727,45.6346,45.6617,1600802.0],["2016-02-08",45.3962,45.6997,43.0009,43.7434,1812824.0],["2016-02-09",43.4507,44.0089,43.0226,43.5862,1850181.0],["2016-02-10",43.7867,44.838,43.4074,43.9493,1574330.0],["2016-02-11",43.2773,43.8517,42.7625,43.4345,3202964.0],["2016-02-12",43.8138,44.1715,43.6133,43.9656,1574330.0],["2016-02-16",44.3991,44.8543,43.9276,44.6646,3244033.0],["2016-02-17",44.708,45.2987,43.8084,44.773,2428107.0],["2016-02-18",44.7134,45.9977,44.502,45.6834,1535736.0],["2016-02-19",45.4396,46.4096,45.0331,46.0736,2554405.0],["2016-02-22",46.4204,47.423,46.4204,47.3146,1459413.0],["2016-02-23",47.0436,47.7752,46.1874,46.9623,1469432.0],["2016-02-24",46.7293,47.0003,46.1169,46.5234,979704.0],["2016-02-25",46.9407,47.3254,46.2362,46.8269,1376781.0],["2016-02-26",46.8539,47.1628,46.5992,46.6859,845984.0],["2016-02-29",46.7618,47.423,46.583,46.7998,1311715.0],["2016-03-01",47.1087,48.3876,47.0111,48.3713,1259885.0],["2016-03-02",48.393,48.9837,48.3551,48.9837,685422.0],["2016-03-03",49.1571,49.3576,48.729,49.3576,701132.0],["2016-03-04",49.3359,50.2463,49.233,50.1325,1266441.0],["2016-03-07",49.6936,49.97,49.4064,49.7803,742324.0],["2016-03-08",49.6232,49.6665,48.5176,48.5773,1266812.0],["2016-03-09",48.9403,49.1571,48.3009,48.4851,972035.0],["2016-03-10",48.8428,48.8428,47.5693,48.0895,938388.0],["2016-03-11",48.6152,49.8995,48.2413,49.8507,876538.0],["2016-03-14",49.6286,49.8399,48.7886,49.5527,673670.0],["2016-03-15",49.1788,49.6665,49.0325,49.6015,570257.0],["2016-03-16",49.3684,50.5227,49.2926,50.4197,539703.0],["2016-03-17",50.4848,51.1242,50.2843,50.9075,868003.0],["2016-03-18",50.9725,51.406,50.6203,50.6365,1513222.0],["2016-03-21",50.5552,50.94,50.0783,50.2192,833120.0],["2016-03-22",50.1109,50.3222,49.8237,50.0892,694452.0],["2016-03-23",50.0567,50.4089,49.3847,49.4064,836459.0],["2016-03-24",49.0704,49.4931,48.7398,49.4551,688885.0],["2016-03-28",49.4985,50.138,49.2655,49.9754,589678.0],["2016-03-29",49.8562,51.2055,49.3847,51.1838,758281.0],["2016-03-30",51.2597,51.5198,50.875,50.9237,669588.0],["2016-03-31",50.9129,51.2814,50.7937,51.173,962757.0],["2016-04-01",50.9075,51.574,50.6799,51.3248,853159.0],["2016-04-04",51.3247,51.6553,51.3247,51.4277,645096.0],["2016-04-05",51.1947,51.4873,50.9346,51.0429,822976.0],["2016-04-06",50.9671,51.6391,50.371,51.5307,762116.0],["2016-04-07",51.3085,51.4114,50.4523,50.7774,602666.0],["2016-04-08",51.0863,51.7691,51.0863,51.3139,481193.0],["2016-04-11",51.612,51.8938,51.238,51.2814,581761.0],["2016-04-12",51.6716,52.8638,51.6228,52.5061,1587813.0],["2016-04-13",52.7662,52.7825,51.8558,52.0455,1148926.0],["2016-04-14",51.9425,52.1159,51.6391,51.8829,551207.0],["2016-04-15",51.9967,52.2731,51.78,52.0021,1046626.0],["2016-04-18",51.8829,52.0563,51.5253,51.9154,824089.0],["2016-04-19",52.0997,52.2894,51.9154,52.0563,742942.0],["2016-04-20",51.9642,52.0888,51.3031,51.3789,830151.0],["2016-04-21",51.4819,51.9642,50.7503,51.0104,805658.0],["2016-04-22",51.2597,51.7312,51.0592,51.7095,844005.0],["2016-04-25",51.6499,52.2135,51.6228,52.1105,955954.0],["2016-04-26",52.3598,52.7446,52.1322,52.3706,552568.0],["2016-04-27",52.3706,52.3977,51.6987,52.181,669712.0],["2016-04-28",51.7529,52.1105,51.5198,51.9263,854767.0],["2016-04-29",51.8558,51.9859,51.0484,51.8775,1407459.0],["2016-05-02",52.078,53.1076,52.078,52.7988,898928.0],["2016-05-03",51.639,51.8937,50.707,51.3031,1694566.0],["2016-05-04",50.8153,51.4385,50.8045,51.3302,1307633.0],["2016-05-05",51.2868,51.6824,51.0538,51.6228,1285119.0],["2016-05-06",51.5192,52.3702,50.9245,52.2883,1696546.0],["2016-05-09",52.3483,52.9048,52.0101,52.8557,1259266.0],["2016-05-10",53.1557,53.4067,52.7739,53.2048,1235145.0],["2016-05-11",53.1012,53.1012,51.7974,52.4029,1790063.0],["2016-05-12",52.6211,53.0193,52.1465,52.7466,1252463.0],["2016-05-13",52.4684,52.4684,51.7428,51.9337,940862.0],["2016-05-16",52.1792,53.0848,51.9828,52.8393,850066.0],["2016-05-17",52.6811,52.7684,51.8901,52.1792,1131731.0],["2016-05-18",51.9665,52.1792,50.5208,51.1755,1669826.0],["2016-05-19",50.5754,50.8918,49.1679,50.5481,921194.0],["2016-05-20",50.87,51.2518,50.439,50.6954,940120.0],["2016-05-23",50.8154,51.0064,50.3627,50.8373,804050.0],["2016-05-24",51.1755,51.8737,51.1755,51.8301,1281037.0],["2016-05-25",51.8792,52.0919,51.6501,51.8683,901402.0],["2016-05-26",51.8192,51.9883,51.5137,51.6719,610583.0],["2016-05-27",51.7101,52.2229,51.5355,51.9392,471297.0],["2016-05-31",51.9501,52.212,51.6228,52.1083,770156.0],["2016-06-01",51.7756,52.0647,51.6664,52.0156,852293.0],["2016-06-02",51.8356,52.5556,51.6664,52.5447,638168.0],["2016-06-03",52.5284,53.2485,52.3374,52.3702,1132968.0],["2016-06-06",52.3975,52.5011,51.7101,52.2283,2312943.0],["2016-06-07",52.2283,52.5775,52.0428,52.2501,681340.0],["2016-06-08",52.3102,52.752,52.1301,52.6102,876167.0],["2016-06-09",52.4574,53.1066,52.2611,53.0139,1003083.0],["2016-06-10",52.7357,52.9593,52.2174,52.3756,1061593.0],["2016-06-13",52.4193,52.7793,52.0756,52.1683,1103528.0],["2016-06-14",52.152,52.5229,51.8137,52.2665,1434425.0],["2016-06-15",52.2883,53.2321,52.2829,52.9484,1169955.0],["2016-06-16",52.5774,53.3139,52.261,53.2321,1183685.0],["2016-06-17",53.423,53.4612,52.8175,53.4285,1498131.0],["2016-06-20",53.8594,54.2358,52.7738,52.8284,1953718.0],["2016-06-21",53.063,53.423,52.8284,53.1885,707688.0],["2016-06-22",53.303,53.5594,53.063,53.2703,870106.0],["2016-06-23",53.6085,54.0013,53.5103,53.9685,706080.0],["2016-06-24",52.8611,53.6194,52.3374,52.9102,1943203.0],["2016-06-27",52.5011,52.6375,51.5682,52.1792,987992.0],["2016-06-28",52.4956,53.0412,52.3756,53.0248,1507532.0],["2016-06-29",53.3903,54.0449,53.3903,54.034,1379997.0],["2016-06-30",54.1813,54.6232,53.7503,54.6177,1623315.0],["2016-07-01",54.825,55.1196,54.4595,54.5468,929977.0],["2016-07-05",54.4377,54.9123,54.3777,54.7486,1303674.0],["2016-07-06",54.6396,54.7159,54.094,54.1322,1268420.0],["2016-07-07",54.0504,54.1704,53.1448,53.3957,1154245.0],["2016-07-08",53.8376,54.9069,53.8376,54.8032,1618120.0],["2016-07-11",55.0269,55.1523,53.9249,55.005,1557630.0],["2016-07-12",54.9232,55.2505,54.5468,55.2123,1182077.0],["2016-07-13",55.3596,55.4142,54.945,55.2778,905608.0],["2016-07-14",55.1742,55.3651,54.7596,54.8468,860952.0],["2016-07-15",54.9177,54.9232,54.2577,54.7159,1582370.0],["2016-07-18",54.7868,54.9996,54.1813,54.9068,1471040.0],["2016-07-19",54.9396,55.3596,54.6941,55.3433,1443332.0],["2016-07-20",55.316,55.316,54.945,55.0978,1350680.0],["2016-07-21",54.9941,55.6215,54.8196,55.5997,787227.0],["2016-07-22",55.5451,56.9962,55.4578,56.6416,1399294.0],["2016-07-25",56.778,57.1871,56.598,57.1435,1154368.0],["2016-07-26",57.1981,57.2308,56.6962,56.9253,779063.0],["2016-07-27",56.8053,56.9853,56.3743,56.8707,909814.0],["2016-07-28",56.8107,57.8636,56.7671,57.5581,943460.0],["2016-07-29",57.5472,58.7092,57.4981,58.5891,1227104.0],["2016-08-01",58.4364,59.2929,58.1854,58.7473,1772745.0],["2016-08-02",57.569,58.5782,56.8162,57.3399,1591648.0],["2016-08-03",57.3399,57.7763,56.9035,57.2799,1525345.0],["2016-08-04",57.2799,57.3017,56.9089,57.1435,1029679.0],["2016-08-05",57.149,57.7966,57.0502,57.5441,830027.0],["2016-08-08",57.632,58.2631,57.5112,57.9667,904371.0],["2016-08-09",56.7044,58.0655,55.0086,58.0051,406107.0],["2016-08-10",58.1478,58.3838,57.5606,57.8295,551826.0],["2016-08-11",57.846,57.846,57.16,57.61,660682.0],["2016-08-12",57.6539,58.2905,57.3685,57.7033,557145.0],["2016-08-15",57.9173,58.0875,57.3027,57.4399,957314.0],["2016-08-16",57.3685,57.3685,56.5617,56.7648,766322.0],["2016-08-17",56.7758,56.9898,56.1227,56.7538,967829.0],["2016-08-18",56.7758,56.9404,56.4849,56.7758,522385.0],["2016-08-19",56.5892,56.902,55.6013,55.7824,912040.0],["2016-08-22",55.9306,56.216,55.5903,56.0788,584854.0],["2016-08-23",56.3642,56.5617,56.0623,56.1117,456824.0],["2016-08-24",56.1831,56.1831,55.4531,56.0568,567288.0],["2016-08-25",56.0952,56.6441,55.8922,56.1117,377038.0],["2016-08-26",56.194,56.419,55.0854,55.4366,514592.0],["2016-08-29",55.6068,56.6002,55.5739,56.3751,800958.0],["2016-08-30",56.4355,56.6002,55.6891,56.4575,655981.0],["2016-08-31",56.2434,56.8471,56.1172,56.699,1197169.0],["2016-09-01",56.7648,56.9898,56.205,56.5014,692225.0],["2016-09-02",56.7538,57.5386,56.5837,56.9349,415385.0],["2016-09-06",56.9569,57.0886,56.4191,56.924,833243.0],["2016-09-07",56.8197,57.6319,56.6605,57.4179,749375.0],["2016-09-08",57.2148,57.4234,56.4739,56.6276,2478330.0],["2016-09-09",56.1172,56.1501,54.5805,54.5805,1359834.0],["2016-09-12",54.3171,55.958,54.2292,55.7111,1483658.0],["2016-09-13",55.2281,55.4367,53.8506,53.9219,1096724.0],["2016-09-14",53.9603,54.1963,53.5926,53.7243,719687.0],["2016-09-15",53.6804,54.136,53.3347,54.0481,824089.0],["2016-09-16",53.7627,54.2347,53.5432,54.1359,2434787.0],["2016-09-19",54.2786,54.8988,54.2402,54.8275,914638.0],["2016-09-20",54.8604,55.2775,54.7835,54.9811,706822.0],["2016-09-21",55.0031,55.8099,54.4268,55.7495,811719.0],["2016-09-22",56.1117,56.9459,55.98,56.88,770898.0],["2016-09-23",56.6111,57.363,55.969,56.9514,888537.0],["2016-09-26",56.7319,57.2642,56.6935,57.0612,962757.0],["2016-09-27",57.1929,57.4289,56.3422,56.3861,1002836.0],["2016-09-28",56.441,56.7922,56.1062,56.6331,654497.0],["2016-09-29",56.3038,56.6166,55.6946,55.722,747767.0],["2016-09-30",56.0898,56.2654,55.519,55.5464,906845.0],["2016-10-03",55.3214,55.3269,54.5421,54.586,1153626.0],["2016-10-04",54.5805,54.7945,53.7682,54.0207,840047.0],["2016-10-05",54.2183,54.3225,52.6376,52.7584,1130865.0],["2016-10-06",52.5883,53.3182,52.0888,52.9615,1245288.0],["2016-10-07",53.3072,53.8396,52.5444,52.8572,683690.0],["2016-10-10",52.9615,53.4389,52.7639,52.9999,516448.0],["2016-10-11",52.8133,53.2249,52.1163,52.2754,1124062.0],["2016-10-12",52.3907,52.5224,51.8254,52.3358,1086828.0],["2016-10-13",52.0778,52.7694,51.9791,52.4949,1193581.0],["2016-10-14",52.6102,53.1206,52.2425,52.2754,1157461.0],["2016-10-17",52.3852,52.7858,52.1931,52.3413,765579.0],["2016-10-18",52.9011,53.1535,52.4236,52.7474,638168.0],["2016-10-19",52.6432,52.8572,52.2535,52.731,785495.0],["2016-10-20",52.7968,52.9285,52.0504,52.3742,1174408.0],["2016-10-21",51.9571,52.3358,51.8254,52.1602,661424.0],["2016-10-24",52.5059,52.7968,51.8528,52.0285,716594.0],["2016-10-25",52.0065,52.1437,51.4467,51.7211,663403.0],["2016-10-26",52.1931,52.2425,50.7881,51.1284,974261.0],["2016-10-27",51.1064,51.2217,49.888,50.36,1084725.0],["2016-10-28",50.5247,50.9034,49.8442,50.0582,1213992.0],["2016-10-31",50.382,51.0296,49.9594,50.9198,1243556.0],["2016-11-01",50.9089,50.9143,49.5094,49.7289,1732666.0],["2016-11-02",49.7124,49.91,48.1922,48.1922,1894466.0],["2016-11-03",48.2309,48.5736,47.8163,47.9434,871467.0],["2016-11-04",48.1645,48.9937,47.7334,48.7671,987002.0],["2016-11-07",49.4194,49.7676,49.1927,49.3807,940244.0],["2016-11-08",49.4083,49.7068,48.9937,49.3807,1040317.0],["2016-11-09",48.7726,50.442,48.1922,49.9666,2087066.0],["2016-11-10",50.0109,51.5753,48.7173,51.1054,3384432.0],["2016-11-11",51.3652,53.0512,51.3652,52.5813,2213240.0],["2016-11-14",52.5095,54.8091,52.3823,54.3337,2911403.0],["2016-11-15",54.3724,54.798,53.0346,53.2668,1778435.0],["2016-11-16",53.217,53.217,52.128,52.6311,1287593.0],["2016-11-17",52.5316,53.2502,52.3602,52.7748,1424282.0],["2016-11-18",52.7416,53.0899,52.515,52.8246,1468195.0],["2016-11-21",52.9185,53.3608,52.2331,52.2939,1375049.0],["2016-11-22",52.4542,53.3884,52.128,53.2668,1147318.0],["2016-11-23",52.8909,53.3829,52.6145,53.3387,1074087.0],["2016-11-25",53.3442,53.9522,53.2502,53.5708,480946.0],["2016-11-28",53.4216,54.892,53.4216,54.1347,1409438.0],["2016-11-29",54.0794,55.1463,54.002,54.7814,1019288.0],["2016-11-30",54.3447,54.8754,53.814,54.0352,1980190.0],["2016-12-01",54.0573,54.5161,53.5985,53.9135,1356371.0],["2016-12-02",54.2065,55.091,54.2065,54.8699,1020649.0],["2016-12-05",55.0634,55.5166,54.8367,55.4724,1145709.0],["2016-12-06",55.5498,56.3735,55.478,56.2574,1230444.0],["2016-12-07",56.4343,57.3022,56.2519,57.28,1473886.0],["2016-12-08",57.1308,57.7997,56.3514,57.2911,1120969.0],["2016-12-09",57.3187,57.8328,56.7217,57.0589,792175.0],["2016-12-12",56.9318,58.0816,56.7494,58.0042,1463495.0],["2016-12-13",58.3193,58.3635,56.8876,57.6007,886187.0],["2016-12-14",57.4569,57.8605,56.2187,56.5282,1798474.0],["2016-12-15",56.6278,57.1806,55.8704,56.086,1218816.0],["2016-12-16",56.6167,57.7941,56.4343,57.1308,2139020.0],["2016-12-19",57.4293,57.9268,57.2192,57.4404,1389522.0],["2016-12-20",57.4016,58.0263,57.3353,57.8715,941976.0],["2016-12-21",58.0926,58.5459,56.8544,56.965,2376277.0],["2016-12-22",56.8489,57.07,56.379,56.965,1158079.0],["2016-12-23",57.1142,57.1142,56.5669,56.8654,656476.0],["2016-12-27",56.9871,57.3906,56.777,56.9373,531415.0],["2016-12-28",57.07,57.07,56.18,56.5614,645714.0],["2016-12-29",56.6388,57.0921,56.1634,56.8544,946058.0],["2016-12-30",56.882,57.8494,56.6112,57.6946,1145957.0],["2017-01-03",58.2253,58.2419,57.3574,57.8881,1331383.0],["2017-01-04",58.0097,59.7013,57.8384,59.4912,1529427.0],["2017-01-05",59.0434,59.5631,58.2419,59.4249,1241948.0],["2017-01-06",59.248,59.5741,59.0379,59.3198,1629748.0],["2017-01-09",59.2093,59.3641,58.5072,58.6288,1543281.0],["2017-01-10",58.5127,58.6896,57.9323,58.0429,926266.0],["2017-01-11",58.0484,58.2751,57.4459,57.5177,812709.0],["2017-01-12",57.4956,57.9821,57.2026,57.8052,1005310.0],["2017-01-13",57.8328,58.1756,57.3132,57.6504,838686.0],["2017-01-17",57.6891,58.3138,57.5786,58.2695,1327054.0],["2017-01-18",58.2806,58.9384,58.0042,58.7062,1020030.0],["2017-01-19",58.5404,58.8666,58.1479,58.159,1114290.0],["2017-01-20",58.2143,58.4907,57.9379,58.4796,1167852.0],["2017-01-23",58.4464,59.3806,58.369,59.259,731562.0],["2017-01-24",59.4138,59.8339,59.1042,59.5299,777083.0],["2017-01-25",59.6294,59.7842,59.1485,59.5189,861571.0],["2017-01-26",59.5967,59.9028,59.5355,59.708,948903.0],["2017-01-27",59.9084,59.9195,59.018,59.4743,763600.0],["2017-01-30",59.4743,59.8972,59.1516,59.4688,848087.0],["2017-01-31",59.3741,59.9863,59.0792,59.1571,1007660.0],["2017-02-01",59.235,59.5578,57.7716,57.8161,1031534.0],["2017-02-02",57.8328,58.328,57.6937,58.1054,1037225.0],["2017-02-03",58.6396,58.8733,58.1833,58.3447,1014959.0],["2017-02-06",58.3169,58.5116,57.983,58.1833,905731.0],["2017-02-07",58.2668,58.89,58.2668,58.3002,798360.0],["2017-02-08",58.3392,58.89,58.2613,58.5784,489110.0],["2017-02-09",58.6007,58.7843,58.3948,58.6452,695689.0],["2017-02-10",58.6675,59.5522,58.6341,59.2351,808380.0],["2017-02-13",59.4576,59.6246,58.8288,59.2351,725253.0],["2017-02-14",59.235,60.8488,58.7454,60.6707,1694195.0],["2017-02-15",60.6095,60.8098,60.1921,60.6763,1090168.0],["2017-02-16",60.5817,61.2717,60.3647,61.1994,1124928.0],["2017-02-17",61.1771,61.3051,60.3981,61.0936,946058.0],["2017-02-21",61.0992,61.8114,60.821,61.6835,926142.0],["2017-02-22",61.817,62.1676,60.4982,61.1214,812462.0],["2017-02-23",61.1993,61.4553,60.9155,61.1826,741582.0],["2017-02-24",61.2049,61.4497,60.8989,61.2828,914390.0],["2017-02-27",61.4108,61.8337,61.0992,61.5833,1183685.0],["2017-02-28",61.4776,61.511,60.7597,61.1381,1114290.0],["2017-03-01",61.1214,61.2828,60.6707,60.8043,1316910.0],["2017-03-02",60.8042,60.8098,60.1142,60.565,1072726.0],["2017-03-03",60.2367,60.7153,59.7359,60.5261,821615.0],["2017-03-06",60.2979,60.5539,59.9418,60.2422,609594.0],["2017-03-07",60.2756,60.4426,59.9195,60.0141,548857.0],["2017-03-08",59.7915,59.7915,58.9123,58.9234,965973.0],["2017-03-09",58.929,59.057,57.7938,57.9607,1223269.0],["2017-03-10",57.9608,58.7064,57.0315,57.4266,1073840.0],["2017-03-13",57.5267,57.6269,56.9814,57.1984,1429106.0],["2017-03-14",57.204,57.4766,56.7254,57.0092,1115527.0],["2017-03-15",57.1428,58.6229,57.1428,58.3002,1077427.0],["2017-03-16",58.2946,58.6396,57.9608,58.0387,773991.0],["2017-03-17",58.1778,58.9234,57.9775,58.5005,1375420.0],["2017-03-20",58.495,58.5896,57.7604,57.9329,812462.0],["2017-03-21",58.2501,58.3558,56.8923,56.9702,1540065.0],["2017-03-22",57.1038,57.1038,56.0521,56.4583,1375049.0],["2017-03-23",56.4082,57.3208,56.4082,56.8924,2051688.0],["2017-03-24",56.9814,57.3041,56.0577,56.1578,1119856.0],["2017-03-27",56.0688,56.3415,55.4233,55.7794,1567279.0],["2017-03-28",55.8073,55.8685,54.8168,55.7461,1437023.0],["2017-03-29",55.6236,55.8295,55.3176,55.4789,1216095.0],["2017-03-30",55.3065,55.8852,55.0394,55.8518,1079777.0],["2017-03-31",55.8184,56.2246,55.5068,55.8184,1170078.0],["2017-04-03",55.8407,56.4528,55.6515,56.1411,1341527.0],["2017-04-04",56.1745,56.7699,55.9575,56.5752,2777931.0],["2017-04-05",56.603,56.9424,55.9352,56.0966,1282522.0],["2017-04-06",56.0966,56.8089,55.7683,56.6865,1058872.0],["2017-04-07",56.603,57.0927,56.4806,56.5474,844871.0],["2017-04-10",56.5585,56.8924,56.4305,56.7922,799102.0],["2017-04-11",56.8033,57.293,56.6253,57.0203,866766.0],["2017-04-12",57.1316,57.4321,56.7588,56.9758,792175.0],["2017-04-13",56.948,56.9981,56.2747,56.3582,664888.0],["2017-04-17",56.5696,57.3542,56.4973,57.3487,947047.0],["2017-04-18",57.076,57.51,56.9091,57.2986,762239.0],["2017-04-19",57.2652,57.4321,56.6753,56.8645,1039327.0],["2017-04-20",56.9536,56.9536,56.1857,56.5195,1405479.0],["2017-04-21",56.4472,56.6642,56.3025,56.5362,894475.0],["2017-04-24",56.8812,57.0537,55.223,55.5235,1320992.0],["2017-04-25",55.6626,56.0966,55.3899,55.9575,1317034.0],["2017-04-26",55.7961,56.0799,54.2937,54.3048,1587442.0],["2017-04-27",54.3048,54.7444,53.5536,53.7038,1495038.0],["2017-04-28",53.6371,53.6872,53.1808,53.5536,1163399.0],["2017-05-01",53.7706,53.7706,53.0472,53.5759,1770889.0],["2017-05-02",53.7261,53.7261,51.8008,53.5925,2394832.0],["2017-05-03",53.6816,53.7762,52.5075,52.6967,1398181.0],["2017-05-04",52.5172,53.3078,52.1977,53.2685,1808989.0],["2017-05-05",53.319,53.7563,52.9153,53.6554,1028071.0],["2017-05-08",53.7731,53.8909,52.6911,53.0275,927750.0],["2017-05-09",52.9602,53.0162,52.4612,52.9097,1318024.0],["2017-05-10",52.9097,53.5657,52.6911,53.1957,910803.0],["2017-05-11",52.9097,52.9826,52.2201,52.7023,1386677.0],["2017-05-12",52.6518,52.7639,52.2313,52.3042,941110.0],["2017-05-15",52.3042,52.8088,52.1192,52.3491,873941.0],["2017-05-16",52.45,52.4724,52.0407,52.1977,1457928.0],["2017-05-17",51.8893,52.4612,51.7435,51.8613,1440115.0],["2017-05-18",51.8613,52.5901,51.6987,52.0519,2208787.0],["2017-05-19",52.0687,52.8929,51.7155,52.7359,1361566.0],["2017-05-22",52.7864,52.9994,52.0014,52.2145,1957181.0],["2017-05-23",52.3098,52.45,52.1079,52.2425,1266317.0],["2017-05-24",52.3827,52.45,52.1304,52.3434,745169.0],["2017-05-25",52.3715,52.5845,52.0239,52.1136,662785.0],["2017-05-26",52.1921,52.3715,51.5922,51.8725,1046255.0],["2017-05-30",51.8557,52.2033,51.609,51.665,835594.0],["2017-05-31",51.7996,51.8108,51.1997,51.6931,1430467.0],["2017-06-01",51.5417,52.1304,51.5024,52.0295,1149668.0],["2017-06-02",52.2369,52.3659,51.794,52.0687,1451991.0],["2017-06-05",52.0295,52.321,51.7491,52.2874,866519.0],["2017-06-06",52.2593,52.3883,51.1212,51.166,1347835.0],["2017-06-07",51.2726,51.6314,51.1324,51.5809,1505182.0],["2017-06-08",51.5809,51.8332,51.3174,51.665,1150163.0],["2017-06-09",51.6314,52.6798,51.4688,52.506,1138411.0],["2017-06-12",52.4388,53.6161,52.4388,53.4648,1410304.0],["2017-06-13",53.2685,53.6946,52.5789,53.1957,1021638.0],["2017-06-14",53.4592,53.5601,52.5789,52.7415,1032400.0],["2017-06-15",52.4724,53.1844,52.3939,52.9826,709420.0],["2017-06-16",53.1172,53.1172,52.1304,52.635,1671929.0],["2017-06-19",52.6238,52.6238,51.9902,52.3491,1057511.0],["2017-06-20",52.4219,52.5677,51.8613,52.3491,873569.0],["2017-06-21",52.3995,52.6182,51.4576,51.9566,935048.0],["2017-06-22",51.9117,52.792,51.6875,52.4387,1073716.0],["2017-06-23",52.6126,53.0723,52.5901,52.8032,1378265.0],["2017-06-26",52.9826,53.3807,52.635,53.1228,867756.0],["2017-06-27",52.9826,53.2798,52.6238,52.6238,919586.0],["2017-06-28",52.82,52.9658,52.3939,52.4275,932203.0],["2017-06-29",52.2313,52.7079,51.8501,52.3378,996775.0],["2017-06-30",52.3995,52.8536,52.0631,52.6462,1450135.0],["2017-07-03",52.9826,53.8684,52.7808,53.7283,772259.0],["2017-07-05",53.6778,53.6946,52.7191,52.7583,1133339.0],["2017-07-06",52.6013,52.7079,51.6146,51.794,1327054.0],["2017-07-07",51.8108,52.9994,51.7604,52.6574,1882838.0],["2017-07-10",53.2461,53.4592,52.108,52.4275,1269409.0],["2017-07-11",52.4892,53.0106,52.3266,52.7471,1275347.0],["2017-07-12",53.0106,53.846,53.0106,53.3919,957562.0],["2017-07-13",53.4928,53.9694,53.2853,53.5713,702987.0],["2017-07-14",53.7619,54.2665,53.6666,53.7675,1217332.0],["2017-07-17",53.8348,54.5244,53.4648,54.4011,1412159.0],["2017-07-18",54.4082,55.0185,53.5829,53.8117,2481700.0],["2017-07-19",53.7701,55.8923,53.7493,55.8715,2427800.0],["2017-07-20",55.8646,55.9201,54.7411,54.9283,2259500.0],["2017-07-21",54.8936,55.067,54.2695,54.5746,1078200.0],["2017-07-24",54.5469,54.8728,54.1446,54.1724,1216600.0],["2017-07-25",54.422,54.4983,53.9643,54.1724,847600.0],["2017-07-26",54.1099,54.3527,53.9157,54.1377,485100.0],["2017-07-27",54.0198,54.7966,53.5759,54.7827,962300.0],["2017-07-28",54.8243,54.8312,54.3458,54.7619,898500.0],["2017-07-31",54.7965,55.2473,54.3041,55.0323,1168200.0],["2017-08-01",55.3444,56.1212,54.4498,55.1433,1719800.0],["2017-08-02",54.8798,55.6565,54.5677,54.6232,1231600.0],["2017-08-03",54.5603,55.4338,54.4415,55.315,767300.0],["2017-08-04",55.3709,55.7903,55.1543,55.5387,569400.0],["2017-08-07",55.5107,55.5317,55.1054,55.3849,1478400.0],["2017-08-08",55.2661,55.4898,54.6302,54.8608,1117100.0],["2017-08-09",54.8608,54.8608,54.3646,54.4275,572100.0],["2017-08-10",54.2737,54.3366,53.512,53.5609,750400.0],["2017-08-11",53.498,53.7146,52.7991,52.9249,863200.0],["2017-08-14",53.2394,54.1619,53.2114,53.7635,919800.0],["2017-08-15",53.6657,53.6657,52.7292,53.2883,970200.0],["2017-08-16",53.4071,53.6937,52.9179,53.0437,908200.0],["2017-08-17",52.9039,53.1975,52.5755,52.6244,1116200.0],["2017-08-18",52.4427,52.6384,51.3525,51.653,1098300.0],["2017-08-21",51.6879,51.8696,51.1498,51.632,1029600.0],["2017-08-22",51.7578,51.8906,51.031,51.2826,1019100.0],["2017-08-23",51.1987,52.1282,51.1568,51.7578,900300.0],["2017-08-24",52.2191,52.5755,51.7019,51.7159,1505100.0],["2017-08-25",51.8277,52.4776,51.5691,52.2051,1263100.0],["2017-08-28",52.7712,52.7712,51.646,52.0304,1200200.0],["2017-08-29",51.9675,52.0653,51.4923,51.8277,649900.0],["2017-08-30",51.3874,52.0653,51.1358,51.8976,1008500.0],["2017-08-31",52.0863,52.3169,51.8067,52.0583,1249900.0],["2017-09-01",52.0793,52.5545,51.8626,52.4078,616400.0],["2017-09-05",52.5475,52.7153,51.6041,51.9605,658300.0],["2017-09-06",52.1911,52.4916,51.9116,51.9745,1054900.0],["2017-09-07",52.0933,52.2959,51.1847,51.3804,1176600.0],["2017-09-08",51.2756,52.0444,51.2756,51.646,1286600.0],["2017-09-11",51.9325,52.4427,51.632,52.3519,711600.0],["2017-09-12",52.3519,52.5266,51.7159,51.9256,645800.0],["2017-09-13",51.8557,52.1841,51.674,52.0793,1308700.0],["2017-09-14",52.0513,52.876,51.9325,52.5406,1435000.0],["2017-09-15",52.5755,52.7921,52.2121,52.4916,1704000.0],["2017-09-18",52.4637,52.6663,52.0374,52.1072,1347800.0],["2017-09-19",52.0863,52.1282,51.2476,51.2756,1382700.0],["2017-09-20",51.2756,51.618,50.8563,51.5971,1025300.0],["2017-09-21",51.653,52.9808,51.639,52.855,1270700.0],["2017-09-22",52.862,53.1765,52.5964,52.876,2078800.0],["2017-09-25",52.876,53.3652,52.7153,53.1905,869000.0],["2017-09-26",53.1835,53.9173,52.9738,53.7845,1570800.0],["2017-09-27",53.6727,53.8265,53.4281,53.7077,1644700.0],["2017-09-28",53.6937,54.2108,53.5818,54.0221,1266700.0],["2017-09-29",53.9522,54.1549,53.3372,53.7286,1400400.0],["2017-10-02",53.8125,54.0641,53.519,53.8195,849600.0],["2017-10-03",53.8474,54.0431,53.6168,54.0152,777000.0],["2017-10-04",54.0361,54.2807,53.8334,54.2737,611000.0],["2017-10-05",54.3576,55.1123,54.2667,54.6092,925000.0],["2017-10-06",54.5183,54.6441,54.0152,54.5742,437500.0],["2017-10-09",54.4904,54.686,54.3017,54.3716,677200.0],["2017-10-10",55.1333,55.7064,54.735,55.1613,1353800.0],["2017-10-11",55.1753,55.7693,55.0145,55.4618,1078800.0],["2017-10-12",55.4199,55.6225,55.1403,55.6086,806700.0],["2017-10-13",55.8881,56.1187,55.5037,55.8322,610800.0],["2017-10-16",55.8112,55.8811,55.1333,55.1613,921400.0],["2017-10-17",54.9586,55.315,54.6371,54.707,704500.0],["2017-10-18",54.6651,54.8678,53.6517,53.8125,1554600.0],["2017-10-19",53.7007,53.7007,52.2261,52.3099,2364600.0],["2017-10-20",52.2191,52.3588,51.4783,52.0653,1921300.0],["2017-10-23",52.296,52.3728,51.9046,52.1142,838200.0],["2017-10-24",52.0304,52.0723,51.3175,51.4643,830300.0],["2017-10-25",51.4433,51.5202,50.6047,50.8842,944300.0],["2017-10-26",51.2407,51.3315,50.6816,51.0031,886200.0],["2017-10-27",50.9122,51.1079,50.5069,50.9611,782900.0],["2017-10-30",50.8423,51.031,50.2483,50.5837,1217400.0],["2017-10-31",51.3315,52.4637,50.5767,52.3169,1793800.0],["2017-11-01",52.3379,52.4147,51.8906,52.1352,1122300.0],["2017-11-02",52.1143,52.296,51.4364,51.7369,1055200.0],["2017-11-03",51.4127,51.7862,51.2648,51.61,1033500.0],["2017-11-06",51.8143,52.5048,51.7228,52.3146,1137900.0],["2017-11-07",52.3498,53.0896,52.0398,52.1173,1014700.0],["2017-11-08",52.1385,52.6669,52.1385,52.3076,1372000.0],["2017-11-09",52.1878,53.1601,51.9835,53.0262,1699700.0],["2017-11-10",52.7514,53.6815,52.7514,53.2728,763900.0],["2017-11-13",53.1671,53.5969,53.0262,53.5265,792100.0],["2017-11-14",53.4983,53.8013,53.2728,53.6463,1094500.0],["2017-11-15",53.6251,54.1676,53.2235,53.9915,951400.0],["2017-11-16",53.9351,54.4072,53.8928,54.1254,981200.0],["2017-11-17",53.9492,54.3015,53.8576,53.9704,509800.0],["2017-11-20",53.8858,53.9844,53.3433,53.7308,740200.0],["2017-11-21",53.8013,54.069,53.6956,53.9985,681700.0],["2017-11-22",53.8435,54.3156,53.7308,54.076,476800.0],["2017-11-24",54.076,54.2099,53.5687,53.6533,261000.0],["2017-11-27",53.7097,53.921,53.5053,53.7519,427900.0],["2017-11-28",53.6885,54.1606,53.5899,54.0549,644000.0],["2017-11-29",54.0549,54.3438,53.8506,54.2029,1347500.0],["2017-11-30",54.5692,54.844,54.3508,54.689,1392300.0],["2017-12-01",54.8017,55.1681,54.5692,54.9004,1026900.0],["2017-12-04",54.7101,54.9074,54.0901,54.4776,2248900.0],["2017-12-05",54.4565,54.7242,54.0479,54.1888,1005500.0],["2017-12-06",54.2945,54.3015,53.4278,53.8435,2176600.0],["2017-12-07",53.6392,53.7026,53.0333,53.5899,1483300.0],["2017-12-08",53.7519,54.2451,53.4771,54.2451,953700.0],["2017-12-11",54.2663,54.4777,54.0338,54.2592,892800.0],["2017-12-12",54.4636,54.9708,54.2804,54.7524,908200.0],["2017-12-13",54.8299,55.1752,54.5199,54.5481,1675900.0],["2017-12-14",54.5974,54.7102,54.4142,54.5904,1221400.0],["2017-12-15",54.837,55.1047,54.4565,54.844,2111100.0],["2017-12-18",54.8511,56.0559,54.8511,55.9713,1424900.0],["2017-12-19",55.9432,56.0277,54.7242,55.0836,1602600.0],["2017-12-20",55.0483,55.1611,54.0478,54.1254,1600000.0],["2017-12-21",54.3508,54.4988,54.1888,54.3438,985900.0],["2017-12-22",54.527,54.5692,54.1606,54.3931,483400.0],["2017-12-26",54.4988,54.7736,54.3226,54.6538,305400.0],["2017-12-27",54.8581,54.9145,54.527,54.7877,422100.0],["2017-12-28",54.7806,55.0272,54.4776,55.0061,426200.0],["2017-12-29",55.0906,55.2315,54.844,55.0836,527700.0],["2018-01-02",55.1752,55.1752,54.3579,54.4776,743700.0],["2018-01-03",54.5551,54.6749,54.1676,54.3226,618700.0],["2018-01-04",54.1042,54.3085,52.6176,52.7021,997900.0],["2018-01-05",52.8431,53.2306,52.5401,53.1531,732300.0],["2018-01-08",53.0474,53.2587,52.4907,52.5471,842300.0],["2018-01-09",52.5964,52.6669,51.913,51.9482,857600.0],["2018-01-10",51.5184,51.6946,50.8139,51.1943,1381900.0],["2018-01-11",51.3775,51.5255,51.0041,51.3493,676000.0],["2018-01-12",51.3071,51.3846,50.6377,50.6729,872600.0],["2018-01-16",50.9125,51.3352,50.1234,50.1727,953400.0],["2018-01-17",50.2854,50.5391,49.7006,50.2361,1324100.0],["2018-01-18",50.0177,50.3982,49.602,50.2643,1374400.0],["2018-01-19",50.37,50.6025,49.905,50.5814,1571300.0],["2018-01-22",50.7434,51.5818,50.7293,51.5184,960100.0],["2018-01-23",51.4903,51.8707,51.3564,51.7791,992900.0],["2018-01-24",51.6453,51.8778,50.7505,51.2507,1026600.0],["2018-01-25",51.1943,51.2366,50.2643,50.8914,856700.0],["2018-01-26",50.9695,51.2681,50.3725,50.87,896800.0],["2018-01-29",50.8558,50.8558,50.3441,50.5715,1201700.0],["2018-01-30",50.2943,50.607,49.7612,49.8963,1226000.0],["2018-01-31",49.9105,51.0762,49.8536,50.9482,1281500.0],["2018-02-01",50.9695,51.0904,49.9318,50.1024,1917900.0],["2018-02-02",49.7612,50.5076,49.3703,49.9887,2462400.0],["2018-02-05",49.8679,50.3227,48.0341,48.0341,2384700.0],["2018-02-06",47.3801,48.5032,46.9181,48.1833,2255100.0],["2018-02-07",48.0198,49.1571,47.8208,47.835,1315100.0],["2018-02-08",47.7924,48.9794,47.0177,47.039,2656600.0],["2018-02-09",47.2593,48.5174,46.6552,48.1122,1587800.0],["2018-02-12",48.1833,48.3397,46.5485,48.0483,1579300.0],["2018-02-13",48.0056,48.3113,47.0176,47.9488,2085200.0],["2018-02-14",47.4797,47.5365,46.4064,46.9679,2127000.0],["2018-02-15",47.039,47.8066,46.9324,47.7284,1215100.0],["2018-02-16",47.6431,48.3539,47.4797,48.0909,941000.0],["2018-02-20",47.8777,48.6453,47.7284,47.8279,1441400.0],["2018-02-21",47.6431,47.9132,46.314,46.3353,1427400.0],["2018-02-22",46.5699,47.6716,46.5699,47.2877,1178200.0],["2018-02-23",47.5578,48.1122,47.0319,48.098,565600.0],["2018-02-26",48.1051,48.4605,47.8137,48.4037,678000.0],["2018-02-27",48.4321,48.6738,47.0603,47.1953,1135800.0],["2018-02-28",47.5365,47.9417,47.2096,47.2451,1963400.0],["2018-03-01",47.0319,47.835,46.84,47.1243,978400.0],["2018-03-02",46.911,47.238,46.4917,47.1882,973200.0],["2018-03-05",46.911,48.1122,46.8897,47.7782,1564700.0],["2018-03-06",47.8635,48.1122,47.3944,48.0483,902800.0],["2018-03-07",47.7213,48.1833,47.5507,48.0767,721900.0],["2018-03-08",48.3184,48.3184,47.8208,48.0625,762600.0],["2018-03-09",48.2189,48.5103,47.3446,48.4818,888500.0],["2018-03-12",48.3966,48.9652,48.2757,48.5885,2132100.0],["2018-03-13",48.6453,48.8799,48.226,48.489,743100.0],["2018-03-14",48.6382,48.688,48.1122,48.489,856700.0],["2018-03-15",48.6311,48.8728,48.3326,48.7733,683200.0],["2018-03-16",48.823,49.5125,48.6524,49.4058,1450300.0],["2018-03-19",49.2139,49.2139,48.3468,48.6382,802100.0],["2018-03-20",48.7661,48.9865,47.9416,48.3894,1526000.0],["2018-03-21",48.3965,48.5885,47.8564,48.0767,737200.0],["2018-03-22",47.9132,48.6382,47.6929,47.7355,1868700.0],["2018-03-23",47.8137,47.8137,46.0581,46.3069,1527800.0],["2018-03-26",46.6978,46.9181,45.8236,46.314,988800.0],["2018-03-27",46.2785,47.6787,45.5819,46.8826,1122600.0],["2018-03-28",47.1243,48.1122,47.1243,47.9914,1224900.0],["2018-03-29",48.0483,48.3113,47.6431,47.835,853700.0],["2018-04-02",47.9132,48.1265,47.1598,47.4797,1255400.0],["2018-04-03",47.437,47.9914,47.0603,47.7284,1122000.0],["2018-04-04",47.4228,48.1194,47.2806,47.9274,1457000.0],["2018-04-05",47.9488,48.226,47.6502,48.1691,966500.0],["2018-04-06",47.9559,48.3965,47.2522,47.437,587700.0],["2018-04-09",47.501,47.7924,47.1669,47.3446,619100.0],["2018-04-10",47.6147,48.098,47.2806,47.8279,592700.0],["2018-04-11",47.5934,48.0625,47.3801,47.4441,642300.0],["2018-04-12",47.5365,47.5578,46.6907,46.911,855900.0],["2018-04-13",47.0461,47.2949,46.6907,47.2664,539000.0],["2018-04-16",47.373,47.9559,47.1527,47.7995,669500.0],["2018-04-17",47.7924,48.162,47.5081,47.7711,790400.0],["2018-04-18",47.8421,48.1122,47.4512,47.5507,655500.0],["2018-04-19",47.3659,47.4725,46.4846,47.0532,804800.0],["2018-04-20",47.1314,47.2735,46.4704,46.4988,990500.0],["2018-04-23",46.6054,46.7547,46.2003,46.4135,817200.0],["2018-04-24",46.5343,46.7405,46.1008,46.513,995700.0],["2018-04-25",46.4561,46.5699,45.8662,46.2074,1082100.0],["2018-04-26",46.2856,47.2877,46.2713,46.9324,872700.0],["2018-04-27",46.8897,48.5885,46.8542,48.2544,1527500.0],["2018-04-30",48.4463,48.6453,48.0696,48.3539,1464300.0],["2018-05-01",48.4818,50.1237,48.3681,49.9034,2127500.0],["2018-05-02",49.6333,49.6546,48.4889,49.2637,1173300.0],["2018-05-03",49.15,49.6902,49.0789,49.3206,607600.0],["2018-05-04",49.256,50.1024,49.2488,49.9446,716200.0],["2018-05-07",50.1454,50.8125,50.045,50.5112,1070800.0],["2018-05-08",50.4754,50.4754,49.5573,49.8155,808900.0],["2018-05-09",49.7939,50.3463,49.715,50.1598,563400.0],["2018-05-10",50.4467,50.6189,50.2028,50.4037,421400.0],["2018-05-11",50.4969,50.6619,50.1598,50.1956,759000.0],["2018-05-14",50.3032,50.4037,49.1269,49.4855,789300.0],["2018-05-15",49.1484,49.2417,48.1155,48.2948,898600.0],["2018-05-16",48.4957,48.7396,47.7569,47.7999,854000.0],["2018-05-17",47.7425,48.1657,47.3839,47.5202,702500.0],["2018-05-18",47.4556,47.6708,47.0683,47.2906,2200800.0],["2018-05-21",47.4341,47.929,47.0109,47.6206,838600.0],["2018-05-22",47.5847,48.4024,47.3767,48.2805,1060400.0],["2018-05-23",48.3953,48.9763,48.2231,48.6606,872200.0],["2018-05-24",48.7467,48.7611,48.2159,48.3881,1195900.0],["2018-05-25",48.4885,48.7252,48.3737,48.5674,612000.0],["2018-05-29",48.4239,48.6104,47.9147,48.3881,667600.0],["2018-05-30",48.4311,49.8227,48.1872,49.8083,1157000.0],["2018-05-31",49.5214,50.1239,49.4568,50.002,1619500.0],["2018-06-01",50.0163,50.8699,49.8944,50.6834,1527600.0],["2018-06-04",50.8556,51.2572,50.3821,51.1998,1243400.0],["2018-06-05",51.2931,52.0749,51.1209,51.1712,1154600.0],["2018-06-06",51.0922,51.5513,51.0851,51.5154,647900.0],["2018-06-07",51.5154,51.831,51.1998,51.3003,1976000.0],["2018-06-08",51.3146,51.4796,51.0635,51.3576,632100.0],["2018-06-11",51.8095,52.1969,51.5011,52.1323,896400.0],["2018-06-12",51.9386,52.4336,51.7808,52.1467,869100.0],["2018-06-13",52.2758,52.3475,51.0492,51.207,947200.0],["2018-06-14",51.2931,51.6948,51.1855,51.6015,831500.0],["2018-06-15",51.6087,52.1538,51.4652,51.6589,1755000.0],["2018-06-18",51.5585,51.8813,51.329,51.7306,669200.0],["2018-06-19",51.5513,52.0032,51.4007,51.4294,899000.0],["2018-06-20",51.4437,52.0391,51.3576,51.9315,771200.0],["2018-06-21",51.7163,52.7205,51.6948,52.4551,1266700.0],["2018-06-22",52.2829,53.0361,52.2829,52.8281,1813900.0],["2018-06-25",52.8639,53.0504,52.2184,52.6775,894000.0],["2018-06-26",52.8352,53.0863,52.5412,52.6344,2197400.0],["2018-06-27",52.7061,53.0648,52.326,52.3403,1164400.0],["2018-06-28",52.4121,53.0217,52.1682,52.8496,1147200.0],["2018-06-29",52.7061,53.28,52.3905,53.0217,1193100.0],["2018-07-02",52.9715,53.2728,51.8884,52.6416,1107900.0],["2018-07-03",52.742,53.7534,52.577,53.28,466300.0],["2018-07-05",53.3661,53.9184,53.1222,53.8538,968800.0],["2018-07-06",54.0188,54.5854,53.739,53.8968,758300.0],["2018-07-09",53.9829,53.9829,52.9428,53.2369,768700.0],["2018-07-10",53.2369,53.5239,52.8926,53.0576,694000.0],["2018-07-11",53.0433,53.2584,52.742,52.8568,617600.0],["2018-07-12",53.0146,53.2943,52.7205,53.072,611600.0],["2018-07-13",53.0648,53.3589,52.8783,53.0217,541500.0],["2018-07-16",53.0935,53.158,52.4551,52.8496,520400.0],["2018-07-17",53.0504,53.0504,51.8095,51.8669,930800.0],["2018-07-18",51.9386,52.1323,51.4007,51.6446,728600.0],["2018-07-19",51.6589,52.5483,51.3792,52.3332,718000.0],["2018-07-20",52.1538,52.3762,51.7091,51.7808,679400.0],["2018-07-23",51.6446,51.6589,50.7623,51.4581,481200.0],["2018-07-24",51.4509,51.7808,51.0922,51.5441,1026900.0],["2018-07-25",51.6015,51.8741,51.3577,51.5513,643400.0],["2018-07-26",51.6661,51.9028,51.2572,51.3003,686100.0],["2018-07-27",51.5513,51.5513,50.3535,50.4539,649100.0],["2018-07-30",50.4467,50.5686,49.8514,50.253,981400.0],["2018-07-31",50.7121,51.788,50.1024,51.5872,1153200.0],["2018-08-01",51.0707,51.8741,50.999,51.8095,804300.0],["2018-08-02",51.6446,51.8239,51.4222,51.4222,762400.0],["2018-08-03",51.6538,52.1097,51.5235,52.1097,422500.0],["2018-08-06",52.1169,52.5221,52.0228,52.5004,671500.0],["2018-08-07",52.4787,52.7537,52.1097,52.6813,588600.0],["2018-08-08",52.7609,52.978,52.5221,52.8333,760200.0],["2018-08-09",52.8405,53.0649,52.6162,53.0359,673400.0],["2018-08-10",52.8405,53.1589,52.6451,52.6451,776500.0],["2018-08-13",52.7175,52.9419,52.3268,52.4353,778400.0],["2018-08-14",52.4498,53.2168,52.3846,53.1879,561800.0],["2018-08-15",53.1155,54.2878,52.978,54.2372,1157100.0],["2018-08-16",54.201,55.2865,54.201,55.2865,1094300.0],["2018-08-17",55.2213,55.8003,55.1996,55.6411,1841000.0],["2018-08-20",55.9016,56.0029,55.4312,55.5253,1267000.0],["2018-08-21",55.366,55.4167,54.8305,54.8884,982100.0],["2018-08-22",54.8233,55.0332,54.6641,54.9463,611000.0],["2018-08-23",55.0115,55.272,54.751,55.0549,619900.0],["2018-08-24",54.9536,55.7134,54.874,55.5542,771200.0],["2018-08-27",55.5397,55.5904,54.6424,54.8595,774300.0],["2018-08-28",54.8233,56.0173,54.7872,55.9956,937800.0],["2018-08-29",56.0173,56.1476,55.3516,55.6266,949100.0],["2018-08-30",55.8292,55.8509,55.3371,55.5759,621300.0],["2018-08-31",55.6989,55.8075,55.4022,55.7206,648800.0],["2018-09-04",55.5832,55.8075,54.447,54.599,662000.0],["2018-09-05",54.4181,55.822,54.2951,55.3299,1172800.0],["2018-09-06",55.4529,55.518,54.9825,55.0766,775200.0],["2018-09-07",54.8885,54.9898,54.4832,54.5411,485100.0],["2018-09-10",55.0404,55.7568,54.8378,55.0694,1177100.0],["2018-09-11",54.7799,55.1417,54.6279,54.8016,781300.0],["2018-09-12",54.8812,55.1055,54.5411,54.7654,590200.0],["2018-09-13",54.9898,54.9898,54.3964,54.6279,756400.0],["2018-09-14",54.5194,54.5194,53.774,54.2878,749600.0],["2018-09-17",54.3168,54.4905,54.0563,54.4543,851700.0],["2018-09-18",54.4181,54.5049,53.8898,54.0707,713900.0],["2018-09-19",54.1865,54.2878,53.3688,53.4991,775000.0],["2018-09-20",53.5352,53.9043,53.1372,53.8826,1072800.0],["2018-09-21",54.0924,54.4543,53.8464,54.3095,1794000.0],["2018-09-24",54.1648,54.3602,52.884,53.2024,784500.0],["2018-09-25",53.2458,53.5569,52.9853,53.1951,974000.0],["2018-09-26",53.282,53.282,52.0301,52.0735,725100.0],["2018-09-27",52.2037,52.5366,51.9649,52.0662,932700.0],["2018-09-28",52.0807,52.8623,52.0807,52.8261,1173500.0],["2018-10-01",52.855,52.8695,52.1965,52.305,893700.0],["2018-10-02",52.3919,52.6234,52.1603,52.1603,658200.0],["2018-10-03",52.211,52.3846,51.263,51.6755,619300.0],["2018-10-04",51.3715,51.5959,50.9301,51.3137,819800.0],["2018-10-05",51.3715,51.4728,50.8288,50.9446,508600.0],["2018-10-08",51.1544,51.9939,51.14,51.7551,1084000.0],["2018-10-09",51.6972,51.9649,51.3571,51.6682,1153800.0],["2018-10-10",51.5307,51.8853,50.9735,50.9952,1266700.0],["2018-10-11",51.0821,51.0821,49.0342,49.0631,1197200.0],["2018-10-12",49.4177,49.6493,48.5783,48.8171,875800.0],["2018-10-15",48.6796,49.3888,48.6796,48.7375,732700.0],["2018-10-16",48.6145,49.8446,48.5783,49.6565,713300.0],["2018-10-17",49.548,49.7795,49.0342,49.4611,671100.0],["2018-10-18",49.3815,49.7868,48.9618,49.1355,928400.0],["2018-10-19",49.1789,49.6131,49.0197,49.4394,932800.0],["2018-10-22",49.642,49.8374,48.2599,48.3033,647900.0],["2018-10-23",48.1224,48.6217,47.7895,48.3467,839800.0],["2018-10-24",48.3395,48.998,48.2092,48.5638,1149500.0],["2018-10-25",48.6145,49.6493,48.3757,49.2585,858600.0],["2018-10-26",48.998,49.15,48.1224,48.4987,919400.0],["2018-10-29",48.9184,49.5335,48.8822,49.3743,958700.0],["2018-10-30",49.9749,50.2788,48.6796,49.1861,1348400.0],["2018-10-31",49.3236,50.163,49.0559,49.2657,1583800.0],["2018-11-01",49.4249,49.4249,48.7737,49.2947,839100.0],["2018-11-02",49.4115,49.4115,48.221,48.8053,838500.0],["2018-11-05",49.0317,49.9082,49.0317,49.3896,797200.0],["2018-11-06",49.4846,50.3903,49.4627,50.3684,1097100.0],["2018-11-07",50.624,50.6751,50.1712,50.6605,753000.0],["2018-11-08",50.5437,51.2521,50.5437,51.0549,1010800.0],["2018-11-09",51.0476,51.2814,50.7409,51.1718,843400.0],["2018-11-12",51.1718,51.705,51.128,51.2521,1006800.0],["2018-11-13",51.4201,51.6027,50.9527,51.5589,1225100.0],["2018-11-14",51.8584,52.1798,51.6173,52.0848,1797900.0],["2018-11-15",51.7707,51.8876,50.7044,51.4275,1630500.0],["2018-11-16",51.2375,51.9606,51.201,51.9606,1117800.0],["2018-11-19",51.5443,52.3477,51.5443,52.114,1126900.0],["2018-11-20",51.9899,52.1579,51.1572,51.2229,1486200.0],["2018-11-21",51.1645,51.6028,50.8066,50.9016,1003600.0],["2018-11-23",50.9235,51.0696,50.3611,50.6897,317100.0],["2018-11-26",51.0257,51.0257,50.3538,50.7336,862400.0],["2018-11-27",50.719,50.8358,50.2077,50.6459,949900.0],["2018-11-28",50.6094,51.5589,50.5145,51.5516,1234400.0],["2018-11-29",51.4567,51.8438,51.2814,51.5516,1264700.0],["2018-11-30",51.7342,52.6326,51.5808,52.5596,1569800.0],["2018-12-03",52.5157,52.7568,52.0702,52.7568,1384100.0],["2018-12-04",52.6618,52.954,51.5589,51.7196,1839300.0],["2018-12-06",51.3617,52.618,50.2296,52.5669,1467400.0],["2018-12-07",52.4427,52.5157,51.4274,51.61,819300.0],["2018-12-10",51.7196,51.7196,50.624,51.2375,777600.0],["2018-12-11",51.5297,51.9387,51.0549,51.1134,609400.0],["2018-12-12",51.5516,51.6393,49.8936,49.9886,1101300.0],["2018-12-13",50.047,50.7482,50.0251,50.2734,1007600.0],["2018-12-14",50.0835,50.3099,49.7694,49.9301,992100.0],["2018-12-17",50.0251,50.215,47.9434,48.0603,1247200.0],["2018-12-18",48.3159,48.6958,48.0457,48.4109,794900.0],["2018-12-19",47.958,48.1626,46.9428,47.1327,1193100.0],["2018-12-20",47.0962,47.2496,45.8764,46.3293,1319000.0],["2018-12-21",46.3293,47.14,45.5112,45.5185,2016300.0],["2018-12-24",45.5112,45.7157,43.9628,43.9628,632900.0],["2018-12-26",44.0796,45.4382,43.4442,45.4309,973700.0],["2018-12-27",45.0365,45.241,43.8313,45.1752,1087000.0],["2018-12-28",45.5404,45.8472,44.737,45.3651,863300.0],["2018-12-31",45.4455,45.6135,44.7151,45.3067,905500.0],["2019-01-02",44.9269,45.1752,43.8021,44.0869,844500.0],["2019-01-03",44.1015,44.8027,43.7875,43.9701,931300.0],["2019-01-04",44.2476,45.0218,44.1308,44.7078,616500.0],["2019-01-07",44.8904,45.891,44.7954,45.5623,882800.0],["2019-01-08",45.7376,46.8186,45.6646,46.7602,893300.0],["2019-01-09",46.8771,47.1181,46.3877,46.8259,1113500.0],["2019-01-10",46.6872,47.6586,46.4826,47.4979,1237500.0],["2019-01-11",47.2788,47.6294,46.9793,47.5782,681200.0],["2019-01-14",47.381,47.5052,46.6872,46.7602,969300.0],["2019-01-15",46.804,47.1473,46.6871,47.0597,709900.0],["2019-01-16",47.0377,47.717,47.0377,47.6002,834700.0],["2019-01-17",47.4468,47.9288,47.4029,47.7535,716500.0],["2019-01-18",47.8485,48.5131,47.6805,48.4912,865100.0],["2019-01-22",48.4328,48.5789,47.6513,48.2575,979100.0],["2019-01-23",48.294,48.3525,47.6951,47.9361,858500.0],["2019-01-24",47.9215,48.148,47.2642,48.0092,979700.0],["2019-01-25",48.1715,48.8503,48.0166,48.8429,901800.0],["2019-01-28",48.6142,49.5955,48.4814,49.5291,924800.0],["2019-01-29",49.4701,49.9865,49.3668,49.9644,691800.0],["2019-01-30",49.6988,51.0268,49.6988,50.7243,1142700.0],["2019-01-31",50.5989,51.6835,50.3259,51.5802,2029200.0],["2019-02-01",51.6392,51.7351,50.3038,51.3219,1502400.0],["2019-02-04",51.2777,51.8163,50.776,51.8015,938000.0],["2019-02-05",51.7868,52.045,51.4547,52.0155,1589500.0],["2019-02-06",51.9712,51.9712,51.381,51.4695,787800.0],["2019-02-07",51.2777,51.772,50.9899,51.5359,1377100.0],["2019-02-08",51.44,52.045,51.2924,51.5728,1372700.0],["2019-02-11",51.6318,51.772,51.2924,51.6982,1569600.0],["2019-02-12",50.7686,51.7056,50.4513,50.6136,2039300.0],["2019-02-13",50.5472,50.9604,50.3185,50.8276,1177800.0],["2019-02-14",50.7391,50.8055,50.2152,50.3702,818800.0],["2019-02-15",50.7169,50.7907,50.4513,50.7612,1448100.0],["2019-02-19",50.7981,50.9383,50.5989,50.7538,1062500.0],["2019-02-20",50.7317,50.7317,49.9644,50.1562,1024000.0],["2019-02-21",50.0234,50.5472,49.6914,50.4808,540200.0],["2019-02-22",50.7243,51.1449,50.4735,50.8276,535500.0],["2019-02-25",51.0121,51.0858,50.3185,50.3554,606800.0],["2019-02-26",50.4808,50.4808,49.8242,49.8611,760700.0],["2019-02-27",49.6102,49.7357,48.9241,49.3446,984300.0],["2019-02-28",49.2856,50.4735,49.2487,49.6619,1540600.0],["2019-03-01",49.6988,49.7799,48.8355,49.3077,1126500.0],["2019-03-04",49.566,49.9127,49.1823,49.8685,786200.0],["2019-03-05",49.7652,50.2447,49.6914,50.0898,463900.0],["2019-03-06",50.2079,50.6505,50.1119,50.1562,572300.0],["2019-03-07",50.1931,50.3923,49.5733,49.8685,788100.0],["2019-03-08",49.7135,50.1783,49.6028,49.9053,581200.0],["2019-03-11",50.0677,50.5915,49.8168,50.5768,479400.0],["2019-03-12",50.7243,51.2113,50.7243,50.9973,586300.0],["2019-03-13",51.0563,51.4326,50.9309,50.9678,616100.0],["2019-03-14",51.1227,51.1227,50.4735,50.5103,1149800.0],["2019-03-15",50.5103,50.7169,49.5733,49.6471,1774200.0],["2019-03-18",49.7652,49.8758,49.0569,49.3003,915900.0],["2019-03-19",49.5217,49.6692,48.8945,49.1159,878900.0],["2019-03-20",49.0126,49.4184,48.6289,49.0938,816800.0],["2019-03-21",49.0569,50.0086,48.9831,49.8463,1073400.0],["2019-03-22",49.9791,50.2521,49.2192,49.3003,1005400.0],["2019-03-25",49.3225,49.4258,48.9905,49.0569,1100700.0],["2019-03-26",49.3151,49.6471,49.1602,49.5955,931400.0],["2019-03-27",49.7061,49.802,49.0642,49.2561,1017700.0],["2019-03-28",49.3667,49.8832,49.2782,49.8168,838400.0],["2019-03-29",49.8537,50.0972,49.6914,49.7578,1132800.0],["2019-04-01",49.8758,50.0382,49.1823,49.8906,604300.0],["2019-04-02",49.9644,50.6727,49.6102,50.5989,675900.0],["2019-04-03",50.621,50.9309,50.348,50.7981,662400.0],["2019-04-04",50.9604,51.0858,50.5989,51.0268,589300.0],["2019-04-05",51.0268,51.3514,50.8497,51.3293,644700.0],["2019-04-08",51.499,51.5507,50.4956,50.5841,946200.0],["2019-04-09",50.5177,50.5177,49.9422,50.0603,979400.0],["2019-04-10",50.0013,50.3111,49.6619,50.0898,1152900.0],["2019-04-11",50.2669,50.5325,49.8758,49.9865,710100.0],["2019-04-12",49.9717,50.4513,49.6323,50.4218,720000.0],["2019-04-15",50.5841,50.6063,49.7947,50.1046,559300.0],["2019-04-16",50.2152,50.2152,48.7322,49.0864,1173000.0],["2019-04-17",49.079,49.1749,48.4519,48.8503,1122100.0],["2019-04-18",48.8798,49.4553,48.7765,49.4405,1159000.0],["2019-04-22",49.7356,50.4735,49.6176,50.1857,2516900.0],["2019-04-23",50.3038,51.4695,50.0382,51.4474,1509100.0],["2019-04-24",51.5876,51.9786,51.4547,51.5138,780400.0],["2019-04-25",51.2408,51.3514,51.0121,51.1375,566400.0],["2019-04-26",51.2555,51.6613,51.1153,51.5359,440600.0],["2019-04-29",51.3367,51.6023,50.6136,50.6874,944100.0],["2019-04-30",50.8202,51.3072,50.1488,51.0121,1387500.0],["2019-05-01",50.9678,51.4621,50.7538,51.0268,1311900.0],["2019-05-02",51.0711,51.2777,50.0677,50.1414,1186900.0],["2019-05-03",50.3501,50.5289,49.7764,50.134,1388100.0],["2019-05-06",49.9701,50.1936,49.5827,49.985,1197900.0],["2019-05-07",49.8136,49.9552,49.2325,49.6348,2858900.0],["2019-05-08",49.6274,50.0669,49.1505,49.1729,1132000.0],["2019-05-09",48.9494,49.4784,48.5769,49.3666,1165200.0],["2019-05-10",49.3145,49.8211,48.9345,49.6944,870800.0],["2019-05-13",49.1729,49.4784,49.0462,49.2399,1060500.0],["2019-05-14",49.4337,49.7987,49.2697,49.4262,1417100.0],["2019-05-15",49.3964,49.8509,49.0239,49.7242,1169700.0],["2019-05-16",49.6795,50.2159,49.6795,49.9626,575200.0],["2019-05-17",49.6721,50.0073,49.3517,49.9105,828500.0],["2019-05-20",49.9477,50.0893,49.009,49.1878,557000.0],["2019-05-21",49.3294,49.7838,49.3294,49.5603,965100.0],["2019-05-22",49.6348,50.0818,49.5454,50.0446,785900.0],["2019-05-23",49.7764,50.0818,49.5007,50.0595,840400.0],["2019-05-24",50.2755,50.5736,50.1265,50.4246,782900.0],["2019-05-28",50.6332,51.028,50.1787,50.1787,1392000.0],["2019-05-29",50.216,50.216,49.2623,49.4784,915700.0],["2019-05-30",49.538,50.0371,49.4337,49.5082,733300.0],["2019-05-31",49.1952,49.6497,48.9345,49.3443,854700.0],["2019-06-03",49.5231,49.7689,49.0686,49.6274,1069100.0],["2019-06-04",49.6497,49.8658,49.2623,49.5454,740800.0],["2019-06-05",49.7838,50.7449,49.7838,50.73,672200.0],["2019-06-06",50.7971,50.9908,50.4544,50.7971,691000.0],["2019-06-07",51.0653,51.2963,50.9014,50.9386,549600.0],["2019-06-10",51.0876,51.2292,49.9328,50.216,749200.0],["2019-06-11",50.2607,50.5438,49.4113,49.687,823900.0],["2019-06-12",49.7913,50.2159,49.3591,49.7168,747400.0],["2019-06-13",49.8285,50.1191,49.538,49.7913,711300.0],["2019-06-14",49.6348,49.8583,49.158,49.3219,1215600.0],["2019-06-17",49.5007,50.2383,49.4188,50.1042,573200.0],["2019-06-18",50.3948,50.8567,49.5231,49.7466,827300.0],["2019-06-19",49.6646,50.3054,49.2995,49.9999,808200.0],["2019-06-20",50.2234,50.5736,50.1191,50.3054,692500.0],["2019-06-21",50.201,50.201,49.225,49.7466,1509600.0],["2019-06-24",49.9179,50.0967,48.8302,48.8823,690600.0],["2019-06-25",48.9196,49.0388,48.0777,48.1,729400.0],["2019-06-26",48.1,48.1,46.8409,47.0272,2196100.0],["2019-06-27",47.206,47.7871,47.0272,47.4444,754800.0],["2019-06-28",47.4444,48.0702,47.4444,47.7573,1229200.0],["2019-07-01",48.182,48.182,47.3028,47.8467,626900.0],["2019-07-02",47.9808,48.6514,47.8542,48.5396,721300.0],["2019-07-03",48.6365,49.0164,48.6365,48.8004,361600.0],["2019-07-05",48.4278,48.9494,47.9659,48.8153,443100.0],["2019-07-08",48.7259,48.9419,48.5843,48.9196,717800.0],["2019-07-09",49.0015,49.3368,48.8078,49.1803,804800.0],["2019-07-10",49.4858,49.7093,48.9643,49.3964,788100.0],["2019-07-11",49.3517,49.3517,48.4725,48.7855,834100.0],["2019-07-12",48.8525,49.0164,48.6216,48.8749,585400.0],["2019-07-15",49.0015,49.0835,48.6663,48.8153,949300.0],["2019-07-16",48.7557,48.9196,48.5992,48.7929,1107000.0],["2019-07-17",48.7855,48.8749,48.1447,48.4651,729700.0],["2019-07-18",48.2639,48.6588,47.8914,48.4725,844600.0],["2019-07-19",48.5619,48.6439,47.6232,47.6232,863700.0],["2019-07-22",47.6381,47.6381,46.9303,46.9303,723400.0],["2019-07-23",47.0123,47.6605,46.9154,47.4444,1100100.0],["2019-07-24",47.5114,47.9585,47.206,47.6008,2224200.0],["2019-07-25",47.5859,47.6008,47.1613,47.3773,733300.0],["2019-07-26",47.3773,47.7871,47.0868,47.6232,1255700.0],["2019-07-29",47.7797,48.4278,47.6679,47.8616,934300.0],["2019-07-30",48.6066,48.6216,47.7648,48.0628,1651900.0],["2019-07-31",48.1075,48.2863,47.3699,47.9212,1838200.0],["2019-08-01",47.9212,48.2863,47.2283,47.3252,1350400.0],["2019-08-02",47.3402,47.7167,47.1746,47.3177,1273300.0],["2019-08-05",46.9789,47.0542,45.2924,45.955,1596100.0],["2019-08-06",46.0528,46.3916,45.6237,45.827,1696100.0],["2019-08-07",45.5183,46.2486,45.0515,45.842,1186800.0],["2019-08-08",45.9173,47.0391,45.6388,47.0015,1102900.0],["2019-08-09",46.9262,47.0541,46.3992,46.625,1354500.0],["2019-08-12",46.4142,46.5573,45.9023,46.0453,1655200.0],["2019-08-13",46.0303,46.61,45.9249,46.2862,1374500.0],["2019-08-14",45.955,46.1432,45.2172,45.315,1122300.0],["2019-08-15",45.3978,45.8872,45.1645,45.4129,1013500.0],["2019-08-16",45.4355,46.2712,45.315,46.1131,3481300.0],["2019-08-19",46.5045,46.5572,46.1733,46.2185,1234100.0],["2019-08-20",45.9625,46.1206,45.4054,45.428,1324000.0],["2019-08-21",45.6086,45.7969,45.2623,45.2774,847900.0],["2019-08-22",45.2322,45.4882,44.8784,45.3226,923900.0],["2019-08-23",45.172,45.5484,44.1255,44.2761,1091000.0],["2019-08-26",44.5697,44.8558,44.118,44.7654,2018800.0],["2019-08-27",45.0967,45.4129,44.532,44.5998,1576700.0],["2019-08-28",44.5245,44.9085,44.4567,44.7805,840600.0],["2019-08-29",45.0816,45.4054,44.8934,45.3753,704500.0],["2019-08-30",45.571,45.6538,45.172,45.5258,931000.0],["2019-09-03",45.428,46.0905,45.1946,46.083,908700.0],["2019-09-04",46.3841,46.5422,45.9173,46.3163,964900.0],["2019-09-05",46.354,46.6551,45.7818,46.6175,1181900.0],["2019-09-06",46.7078,47.5284,46.6852,47.2424,1272700.0],["2019-09-09",47.1219,47.3252,46.2034,47.2951,1389300.0],["2019-09-10",47.1897,47.9275,46.7003,47.9275,1512000.0],["2019-09-11",47.9124,48.4997,47.5962,48.3717,1263400.0],["2019-09-12",48.5448,48.7029,47.5134,48.2813,1665600.0],["2019-09-13",48.4168,48.8008,47.4231,47.7844,1309600.0],["2019-09-16",47.7543,48.1458,47.3703,48.1157,1231500.0],["2019-09-17",48.1834,48.1834,47.5962,47.679,1079700.0],["2019-09-18",47.7844,47.7844,47.0391,47.3704,897000.0],["2019-09-19",47.6188,47.6188,47.152,47.2649,2248200.0],["2019-09-20",47.0918,47.7091,46.9337,47.1445,4925600.0],["2019-09-23",46.8358,47.5209,46.7154,47.3177,1104200.0],["2019-09-24",47.4983,47.6113,46.4594,46.8057,1287300.0],["2019-09-25",46.881,47.8145,46.881,47.6941,998700.0],["2019-09-26",47.9049,48.0856,47.6263,47.9501,1137100.0],["2019-09-27",48.1383,48.2286,47.5887,48.2286,1374900.0],["2019-09-30",48.2361,48.5674,47.7392,47.935,2086400.0],["2019-10-01",48.0329,48.0931,46.9262,47.2499,1008900.0],["2019-10-02",47.0466,47.4306,46.9262,47.2424,1274000.0],["2019-10-03",47.28,47.807,46.9487,47.7543,1491900.0],["2019-10-04",47.8748,48.2211,47.6564,48.2136,1257200.0],["2019-10-07",48.0253,48.3265,47.8447,47.8672,1025500.0],["2019-10-08",47.7242,47.8221,47.2875,47.2875,908800.0],["2019-10-09",47.6037,47.6113,46.9864,47.024,562900.0],["2019-10-10",47.0692,47.1972,46.7379,46.8208,709900.0],["2019-10-11",46.9563,47.6113,46.8584,47.1595,685000.0],["2019-10-14",47.1595,47.1595,46.5121,46.8208,404600.0],["2019-10-15",46.8509,47.8296,46.7304,47.7769,1602300.0],["2019-10-16",47.6941,47.935,47.2198,47.3929,966500.0],["2019-10-17",47.3628,47.4306,46.7078,47.1595,818200.0],["2019-10-18",47.0918,47.1445,46.6702,46.9939,705900.0],["2019-10-21",47.0391,47.7242,47.0165,47.7167,733200.0],["2019-10-22",47.7694,48.0404,47.2348,47.9199,630200.0],["2019-10-23",47.9726,48.718,47.6113,48.718,800900.0],["2019-10-24",48.8836,48.9137,48.4319,48.5749,804500.0],["2019-10-25",48.5599,48.8309,48.3566,48.3942,998700.0],["2019-10-28",48.4319,48.5222,47.7167,48.2136,1127800.0],["2019-10-29",48.0253,49.3052,47.9877,49.0492,1495600.0],["2019-10-30",49.0492,50.3065,48.9288,50.2237,1096100.0],["2019-10-31",50.1785,50.1785,49.2525,49.4106,1238900.0],["2019-11-01",49.4715,49.6768,48.6957,49.4106,976700.0],["2019-11-04",49.2965,50.1179,49.2965,50.019,778700.0],["2019-11-05",49.8593,49.9962,49.5323,49.7072,1097900.0],["2019-11-06",49.7528,50.1863,49.3802,49.6312,698900.0],["2019-11-07",49.5551,49.7072,49.2053,49.3954,1475000.0],["2019-11-08",49.3346,50.1939,49.3117,50.019,869900.0],["2019-11-11",49.8745,50.2016,49.5855,49.9658,570900.0],["2019-11-12",49.8593,50.3232,49.1216,49.1901,847600.0],["2019-11-13",49.2205,49.6007,48.9847,49.3346,847200.0],["2019-11-14",49.4334,49.73,49.2813,49.7148,1200200.0],["2019-11-15",49.8821,50.1103,49.616,49.73,986300.0],["2019-11-18",49.7985,49.8365,49.3878,49.5019,815200.0],["2019-11-19",49.5779,49.616,48.8022,49.076,737900.0],["2019-11-20",48.9087,49.0075,48.3459,48.6425,853500.0],["2019-11-21",48.4676,48.4676,47.6919,48.0797,939000.0],["2019-11-22",48.1406,48.2546,47.5322,47.9809,752200.0],["2019-11-25",48.1634,48.6425,48.0493,48.3459,918100.0],["2019-11-26",48.5132,48.9923,48.3155,48.9619,1361200.0],["2019-11-27",48.9543,49.1064,48.787,49.0304,779000.0],["2019-11-29",49.038,49.4258,48.9239,49.1064,489000.0],["2019-12-02",49.0608,49.1368,48.1786,48.1938,901100.0],["2019-12-03",48.0569,48.9239,47.8896,48.8478,1004700.0],["2019-12-04",48.7794,49.4867,48.6501,49.0912,955000.0],["2019-12-05",49.038,49.038,48.6957,49.0151,691700.0],["2019-12-06",49.1368,50.2168,49.1368,49.8593,1688100.0],["2019-12-09",49.9049,50.4069,49.6844,50.1559,854800.0],["2019-12-10",50.1939,50.7491,50.1559,50.6883,1678900.0],["2019-12-11",50.9088,50.9164,49.7148,49.8973,1458100.0],["2019-12-12",49.7833,50.1331,48.9847,49.4638,1078100.0],["2019-12-13",49.6692,49.8213,49.0912,49.6388,990300.0],["2019-12-16",49.8441,49.9658,49.1292,49.73,890900.0],["2019-12-17",50.0266,50.0647,49.2661,49.4334,1020700.0],["2019-12-18",49.6312,50.6959,49.4258,50.3461,1682300.0],["2019-12-19",50.3384,51.2663,50.2244,51.1598,2323900.0],["2019-12-20",51.3043,51.5933,50.8632,50.886,2477600.0],["2019-12-23",51.1826,51.2359,50.7567,50.9621,883700.0],["2019-12-24",51.0153,51.3651,50.9773,51.1142,357800.0],["2019-12-26",51.0762,51.677,51.0762,51.6465,705800.0],["2019-12-27",51.7092,51.8188,51.2394,51.5917,985200.0],["2019-12-30",51.5917,51.6152,51.0593,51.396,827400.0],["2019-12-31",51.2472,52.1085,51.1689,52.0694,1279000.0],["2020-01-02",52.2416,52.3826,51.0436,51.2864,1757500.0],["2020-01-03",50.9575,51.7483,50.7304,51.6857,1110700.0],["2020-01-06",51.5291,52.453,51.4743,52.3591,891200.0],["2020-01-07",52.1946,52.2886,51.5996,51.7248,804200.0],["2020-01-08",51.811,51.9519,51.3803,51.6152,960100.0],["2020-01-09",51.6152,51.7796,51.3803,51.764,672700.0],["2020-01-10",51.8893,52.085,51.7013,52.0145,619300.0],["2020-01-13",52.0928,52.6801,52.0224,52.4687,1009200.0],["2020-01-14",52.3591,52.4922,51.8893,52.406,1030800.0],["2020-01-15",52.547,52.8602,52.2886,52.4765,1110800.0],["2020-01-16",52.5391,52.7271,52.3591,52.6722,1006100.0],["2020-01-17",52.6958,52.9698,52.5,52.6174,886700.0],["2020-01-21",52.6253,53.2203,52.5,53.0716,1126600.0],["2020-01-22",53.1655,53.4239,52.868,52.9463,789500.0],["2020-01-23",52.8523,53.7763,52.7819,53.7215,769100.0],["2020-01-24",53.8084,53.8084,52.8993,53.2155,1252600.0],["2020-01-27",52.8281,53.0337,52.1719,52.3142,2237900.0],["2020-01-28",52.3853,52.9071,52.3379,52.496,1415700.0],["2020-01-29",52.6621,52.9072,52.4881,52.583,1352000.0],["2020-01-30",52.3933,52.7174,52.2114,52.4802,1012500.0],["2020-01-31",52.496,52.6146,51.6975,51.998,3490700.0],["2020-02-03",52.1877,52.5988,51.5315,51.5948,1571400.0],["2020-02-04",51.7924,52.5909,51.7924,52.2905,810900.0],["2020-02-05",52.4644,52.9388,52.2747,52.5593,893700.0],["2020-02-06",52.8439,52.9546,52.3775,52.7253,1376000.0],["2020-02-07",52.7411,52.7411,52.3854,52.4486,1163300.0],["2020-02-10",52.6146,52.6779,52.2193,52.3537,1187400.0],["2020-02-11",52.5198,53.0969,52.5198,53.0811,1013800.0],["2020-02-12",53.1681,53.5634,52.9862,53.255,901100.0],["2020-02-13",53.0574,53.6424,53.0574,53.5238,899600.0],["2020-02-14",53.595,53.674,53.2787,53.674,657700.0],["2020-02-18",53.674,53.7452,53.1048,53.5871,1049100.0],["2020-02-19",53.8717,54.1563,50.5591,50.899,2738800.0],["2020-02-20",50.4247,50.9386,49.2467,50.82,2317500.0],["2020-02-21",50.7251,50.82,50.0926,50.48,1609300.0],["2020-02-24",49.974,50.14,48.7249,49.3099,2208500.0],["2020-02-25",49.4838,49.4838,46.3531,46.5744,2248500.0],["2020-02-26",46.78,46.9934,45.4201,45.4597,1649900.0],["2020-02-27",44.677,45.0486,43.0325,43.0325,2189800.0],["2020-02-28",42.2024,42.8981,40.89,42.3605,3690500.0],["2020-03-02",42.6451,43.9496,42.1233,43.9417,2037800.0],["2020-03-03",43.8231,44.9221,42.7795,43.1195,2418900.0],["2020-03-04",43.7678,44.3607,43.2855,44.2421,1790500.0],["2020-03-05",43.3804,43.4357,41.6252,41.9257,1581800.0],["2020-03-06",40.8663,41.5304,40.3682,41.3881,1998200.0],["2020-03-09",39.0558,39.1111,37.1662,37.1821,2126800.0],["2020-03-10",38.2257,39.8701,36.6998,39.8543,1842800.0],["2020-03-11",38.7079,38.9609,37.0318,37.5141,2388500.0],["2020-03-12",34.9288,35.8934,33.2844,33.7271,2529800.0],["2020-03-13",35.7748,35.9013,32.0115,34.9684,3626100.0],["2020-03-16",32.4147,32.6282,26.335,26.4694,3193500.0],["2020-03-17",27.173,28.5566,26.4852,27.932,3749900.0],["2020-03-18",26.0662,26.3903,22.5559,24.5798,3679300.0],["2020-03-19",23.7972,27.6711,23.7734,26.0108,3408500.0],["2020-03-20",26.3903,27.2284,22.9749,23.4493,4808700.0],["2020-03-23",23.386,24.5719,21.8523,24.2004,3718400.0],["2020-03-24",25.7737,27.4418,25.1965,26.8014,3124100.0],["2020-03-25",27.2284,29.2523,24.9751,27.3153,3583900.0],["2020-03-26",27.8371,29.4816,26.7935,29.2839,2901900.0],["2020-03-27",28.1297,30.5173,27.4339,29.8057,2785700.0],["2020-03-30",29.7978,29.9401,28.1217,29.7267,2471700.0],["2020-03-31",29.4183,29.6871,27.8608,28.6277,3675700.0],["2020-04-01",27.0307,27.8292,25.6472,26.6117,3344500.0],["2020-04-02",25.7104,26.6275,23.9632,24.7933,3714500.0],["2020-04-03",24.5087,25.8053,24.2162,25.2123,3226400.0],["2020-04-06",26.9279,27.1414,25.9002,26.5643,3270900.0],["2020-04-07",28.1376,30.1852,27.6711,29.4895,4483800.0],["2020-04-08",29.8295,32.2566,29.2444,32.0036,3078600.0],["2020-04-09",32.7547,35.2846,32.5491,34.3754,2965600.0],["2020-04-13",34.0671,34.4387,32.5254,33.2765,1607200.0],["2020-04-14",33.8615,35.2609,33.8615,34.9526,1888800.0],["2020-04-15",33.4267,34.1224,32.8891,33.5532,1708500.0],["2020-04-16",33.6323,33.9722,31.8613,31.8613,3365900.0],["2020-04-17",32.8021,33.6006,32.3198,33.2449,2783000.0],["2020-04-20",32.3989,32.4543,29.8927,30.1615,3468900.0],["2020-04-21",29.0626,30.122,28.4617,28.5171,3007000.0],["2020-04-22",29.1258,29.6792,28.604,29.4183,2639800.0],["2020-04-23",29.5844,30.1062,29.3156,29.6318,1887500.0],["2020-04-24",29.9322,30.122,29.023,29.8611,2085500.0],["2020-04-27",30.2485,31.8692,29.9243,31.6953,1874300.0],["2020-04-28",32.7705,33.5295,32.478,32.8575,2118200.0],["2020-04-29",34.0829,35.7353,33.5295,35.0158,2788800.0],["2020-04-30",34.1857,35.1897,33.7588,34.6442,2472200.0],["2020-05-01",33.6164,33.9801,32.984,33.2053,2148000.0],["2020-05-04",32.4226,32.6914,31.3395,31.5609,2792700.0],["2020-05-05",32.059,32.8654,30.6438,30.7149,3528200.0],["2020-05-06",29.3156,30.1299,28.4301,28.438,3575500.0],["2020-05-07",28.7938,30.1852,28.7938,29.7978,2492300.0],["2020-05-08",30.6025,31.7452,30.4496,31.713,2922800.0],["2020-05-11",31.2463,31.3026,29.5162,29.5645,2819100.0],["2020-05-12",29.6208,29.9749,28.5264,28.5908,3244300.0],["2020-05-13",28.1723,28.277,25.7985,25.9916,4502800.0],["2020-05-14",25.7502,28.2448,24.8007,28.1723,5996700.0],["2020-05-15",28.1321,28.5827,27.078,28.4218,7019100.0],["2020-05-18",29.8863,31.3992,29.8863,30.4738,2943800.0],["2020-05-19",30.2806,31.021,29.6208,30.1438,2175500.0],["2020-05-20",30.6267,30.6508,29.307,29.484,3967500.0],["2020-05-21",29.2506,29.9185,28.5827,28.7678,4018600.0],["2020-05-22",28.7839,29.1863,27.3355,27.4803,2522000.0],["2020-05-26",28.8,30.7474,28.8,30.3209,2871400.0],["2020-05-27",31.5521,32.1475,30.8037,31.7854,3084400.0],["2020-05-28",31.4233,31.6567,30.2485,30.4979,2075300.0],["2020-05-29",30.0231,30.2002,29.0173,29.138,4058900.0],["2020-06-01",29.0977,31.1819,28.9851,30.683,2483800.0],["2020-06-02",31.3911,32.2361,31.1658,31.7935,2142900.0],["2020-06-03",32.4694,34.0868,32.4694,33.2339,3359000.0],["2020-06-04",33.0649,33.4833,32.2039,33.2419,4316500.0],["2020-06-05",35.5836,35.9376,34.8191,35.2134,6423300.0],["2020-06-08",36.3239,36.9837,36.0905,36.9677,4258200.0],["2020-06-09",35.8089,36.4205,35.0203,36.2917,2428000.0],["2020-06-10",36.0583,36.0583,33.3868,34.0305,3106700.0],["2020-06-11",31.8257,32.7591,30.9968,31.2704,3173200.0],["2020-06-12",33.0005,33.25,30.9003,32.3246,1921200.0],["2020-06-15",30.8359,32.5499,30.6991,32.3487,2706300.0],["2020-06-16",34.1593,34.2317,32.5901,33.3224,2807200.0],["2020-06-17",33.4672,33.5718,32.0912,32.1556,1439200.0],["2020-06-18",31.713,32.4292,31.3911,32.22,1391700.0],["2020-06-19",32.7591,32.7671,31.0853,31.5038,4208600.0],["2020-06-22",31.3107,31.7613,30.8278,31.5118,2225500.0],["2020-06-23",31.9383,31.9625,30.9324,31.5038,2272400.0],["2020-06-24",30.9324,30.9324,29.2667,30.4013,2825900.0],["2020-06-25",29.8944,30.7232,29.83,30.506,2245600.0],["2020-06-26",30.168,30.5703,29.2667,29.484,2691400.0],["2020-06-29",29.8944,31.0532,29.1702,31.0451,1600100.0],["2020-06-30",30.9324,31.2463,30.2485,30.7474,1654600.0],["2020-07-01",30.8198,31.7693,30.6991,31.0853,1001300.0],["2020-07-02",31.9786,32.1717,30.5623,30.6749,1059000.0],["2020-07-06",31.5601,31.6889,29.9266,30.3289,2116200.0],["2020-07-07",29.8461,29.8461,28.8,28.8161,1486700.0],["2020-07-08",28.8081,29.2345,28.4218,28.8563,2982600.0],["2020-07-09",28.6793,28.792,27.601,28.0999,1845200.0],["2020-07-10",27.9551,29.0816,27.9551,28.969,1513300.0],["2020-07-13",29.1863,30.2324,28.5586,29.6127,2069200.0],["2020-07-14",29.4518,30.3692,29.2587,29.5081,1913800.0],["2020-07-15",30.2002,30.7474,29.7656,30.6991,1843300.0],["2020-07-16",30.5301,30.683,29.7013,29.83,1762200.0],["2020-07-17",29.8542,30.0875,29.3231,29.4438,1161600.0],["2020-07-20",29.1058,29.3955,27.8183,28.1643,1894400.0],["2020-07-21",28.4942,29.2426,28.1804,28.5345,1508500.0],["2020-07-22",28.3735,29.6369,28.0114,29.1702,1839300.0],["2020-07-23",28.969,29.2023,28.2206,28.7034,1472100.0],["2020-07-24",28.6471,29.0414,27.9551,28.1723,1387900.0],["2020-07-27",27.939,27.9873,27.263,27.9712,2339100.0],["2020-07-28",27.947,29.484,27.8263,29.138,1984100.0],["2020-07-29",29.4035,29.5001,27.9309,29.1541,1548500.0],["2020-07-30",28.6471,28.7356,27.6654,28.3574,1700800.0],["2020-07-31",28.2206,28.2206,27.2389,27.778,3944700.0],["2020-08-03",27.6573,27.6734,26.4262,27.3757,2413700.0],["2020-08-04",27.8424,29.8139,27.7056,28.9931,3235100.0],["2020-08-05",29.0253,29.3472,28.0677,28.3333,1779900.0],["2020-08-06",28.0758,28.9609,27.9712,28.7678,1877800.0],["2020-08-07",28.5064,29.0537,28.2206,29.0374,2108200.0],["2020-08-10",29.2334,30.8833,29.2334,30.3688,2065600.0],["2020-08-11",30.8588,31.3653,30.091,30.2707,1500000.0],["2020-08-12",30.5566,30.6546,29.4948,30.0665,1007900.0],["2020-08-13",29.797,30.0665,28.8658,28.8985,1859900.0],["2020-08-14",28.7923,29.5764,28.7433,29.0619,1641200.0],["2020-08-17",29.0864,29.0864,28.2451,28.7351,1772600.0],["2020-08-18",28.6535,28.7842,27.9837,28.3267,1484700.0],["2020-08-19",28.3676,28.6453,27.9183,27.9428,1772200.0],["2020-08-20",27.8203,28.727,27.6488,28.3594,1618100.0],["2020-08-21",28.4084,28.9802,28.2941,28.9639,2104600.0],["2020-08-24",28.8332,30.2626,28.5064,30.1972,1466400.0],["2020-08-25",30.1972,30.6465,29.8705,30.3197,1507600.0],["2020-08-26",30.2626,30.2626,28.8822,29.2089,1222000.0],["2020-08-27",29.4294,30.3524,29.3314,30.1237,1348900.0],["2020-08-28",30.2217,30.6383,29.7398,30.3524,1553100.0],["2020-08-31",30.4096,30.4096,29.1517,29.2661,1628800.0],["2020-09-01",29.1681,29.1926,28.5473,28.6453,2302800.0],["2020-09-02",28.5881,29.4131,28.5064,29.1844,2610900.0],["2020-09-03",29.3314,30.6628,29.0864,29.6091,2911800.0],["2020-09-04",29.6255,30.5321,29.2987,30.042,1346300.0],["2020-09-08",29.7806,29.8542,28.8577,29.0292,1267600.0],["2020-09-09",29.3151,29.3886,28.147,28.3431,1831800.0],["2020-09-10",28.2287,28.5718,27.4854,27.5263,1672300.0],["2020-09-11",27.5426,27.6978,26.7422,27.4609,2285500.0],["2020-09-14",27.7713,28.923,27.7468,28.8168,1763200.0],["2020-09-15",28.923,30.573,28.8577,29.5029,2504200.0],["2020-09-16",29.6826,31.1774,29.3314,30.8833,1860100.0],["2020-09-17",30.4668,30.9242,29.8868,30.5321,1656800.0],["2020-09-18",30.3116,30.3524,28.9148,28.9475,3593400.0],["2020-09-21",28.0899,28.1225,26.9137,27.2241,2508800.0],["2020-09-22",27.1996,28.1879,27.1996,27.3547,2195400.0],["2020-09-23",27.3221,27.7305,26.1949,26.3337,1597700.0],["2020-09-24",26.1459,27.1832,25.615,26.6115,2139700.0],["2020-09-25",26.4236,27.3956,26.2439,27.3221,1423200.0],["2020-09-28",28.1634,28.6698,27.6406,28.3921,1221500.0],["2020-09-29",28.0654,28.3676,26.93,27.608,1271600.0],["2020-09-30",27.9183,28.4656,27.1505,27.5344,1654000.0],["2020-10-01",27.6651,28.3104,27.3302,28.3022,1221400.0],["2020-10-02",27.4446,29.3314,27.2322,29.1681,1364000.0],["2020-10-05",29.4049,29.748,28.5064,29.0537,1315900.0],["2020-10-06",29.3396,29.699,28.6126,28.8005,1739400.0],["2020-10-07",28.9067,29.4539,28.7678,29.1354,1212100.0],["2020-10-08",29.3477,29.9604,29.1354,29.9522,1087800.0],["2020-10-09",30.1809,30.3688,28.8168,29.0129,1117600.0],["2020-10-12",28.9965,29.1599,28.58,28.9965,1486500.0],["2020-10-13",28.6616,28.6616,27.5753,27.7632,1565900.0],["2020-10-14",27.5916,28.0735,27.5671,27.755,1404200.0],["2020-10-15",27.3956,28.1961,27.2567,27.902,1320300.0],["2020-10-16",27.853,28.0817,27.0525,27.7795,1454800.0],["2020-10-19",27.1914,27.5344,26.6033,26.6196,2583400.0],["2020-10-20",27.0607,27.3548,26.7748,26.8157,1680500.0],["2020-10-21",26.6033,26.7013,25.8845,26.2521,1548500.0],["2020-10-22",26.3174,27.5508,26.1949,27.5263,2344000.0],["2020-10-23",27.7305,28.0164,27.5099,27.8285,1016300.0],["2020-10-26",27.3548,27.559,26.7258,27.077,1640300.0],["2020-10-27",26.9218,27.1587,26.1295,26.3174,1942300.0],["2020-10-28",25.5905,25.6966,24.7736,24.8063,4052000.0],["2020-10-29",24.7573,25.5659,24.3898,24.6675,3710500.0],["2020-10-30",24.5858,25.1657,24.3326,25.1004,3439500.0],["2020-11-02",25.5659,26.5788,24.9615,26.5461,2974200.0],["2020-11-03",26.881,28.1144,26.3909,27.7958,2495500.0],["2020-11-04",27.8122,28.1062,25.8355,25.8437,2420300.0],["2020-11-05",26.0479,26.5951,25.7783,26.0152,2570700.0],["2020-11-06",26.3059,26.796,25.1347,25.2261,2448700.0],["2020-11-09",31.3229,34.2799,30.8079,32.1369,7716100.0],["2020-11-10",32.1784,33.0506,31.3478,32.411,5185700.0],["2020-11-11",32.1369,32.411,30.7581,31.1235,2915500.0],["2020-11-12",30.6418,31.2066,29.3211,29.9274,2476000.0],["2020-11-13",30.2514,32.004,30.2015,31.9874,2713800.0],["2020-11-16",33.6403,34.1885,32.5688,33.1669,4742300.0],["2020-11-17",32.6519,35.0109,32.1452,34.4627,4083700.0],["2020-11-18",34.7534,34.8198,33.0423,33.0506,2020100.0],["2020-11-19",32.7682,33.3579,32.1701,33.0921,3452600.0],["2020-11-20",33.0091,33.5407,32.4359,33.1669,4233000.0],["2020-11-23",33.6736,34.6537,33.3579,34.0723,4042600.0],["2020-11-24",34.8032,36.0076,34.6039,34.7534,3981900.0],["2020-11-25",34.4626,34.7451,33.2333,33.74,2195100.0],["2020-11-27",33.8646,34.1221,33.142,33.4991,749700.0],["2020-11-30",33.4908,33.8148,32.2781,32.3196,4178200.0],["2020-12-01",32.9011,33.4659,32.3362,32.6436,2142100.0],["2020-12-02",32.4359,33.2084,32.0871,32.9924,1674100.0],["2020-12-03",33.0755,33.7234,32.627,33.4659,1752700.0],["2020-12-04",34.0556,34.5872,33.5573,34.5789,1908600.0],["2020-12-07",34.3879,34.554,33.4825,33.7068,2449600.0],["2020-12-08",33.3413,33.931,33.1004,33.2499,1488500.0],["2020-12-09",33.3662,33.5157,32.4775,32.9592,1724200.0],["2020-12-10",32.4692,33.4659,32.4692,32.9841,1994300.0],["2020-12-11",32.6187,32.8263,31.9209,32.2283,1279500.0],["2020-12-14",32.5771,32.8762,31.5472,31.6302,2671200.0],["2020-12-15",31.813,32.3113,31.381,32.2117,2682600.0],["2020-12-16",32.5688,32.7183,31.4475,31.7382,2205500.0],["2020-12-17",31.9791,32.0705,31.489,31.8794,4543800.0],["2020-12-18",31.8213,31.8213,30.0271,30.4923,4150500.0],["2020-12-21",29.8444,30.2348,29.4623,30.052,2206300.0],["2020-12-22",30.1268,30.1683,29.0885,29.4124,2518200.0],["2020-12-23",29.5537,30.4175,29.4457,30.2929,1226700.0],["2020-12-24",30.3261,30.484,29.6533,30.0271,604200.0],["2020-12-28",30.0936,30.9657,30.0769,30.7165,1198200.0],["2020-12-29",30.9325,31.1734,29.7613,29.8942,1458900.0],["2020-12-30",29.9274,30.6916,29.9274,30.2597,1097800.0],["2020-12-31",30.2099,31.2149,29.7198,31.0156,4474000.0],["2021-01-04",31.2564,31.5222,30.1019,30.4507,3222200.0],["2021-01-05",30.5255,31.0073,29.5786,29.6035,2668900.0],["2021-01-06",30.0022,30.9657,29.8112,30.5421,2100100.0],["2021-01-07",30.5753,30.8494,29.6616,29.7613,2222000.0],["2021-01-08",30.0271,30.0437,29.2629,29.969,2366800.0],["2021-01-11",29.5869,29.9274,29.0885,29.2962,2061400.0],["2021-01-12",29.7364,29.8942,29.3377,29.8278,1372200.0],["2021-01-13",29.9025,30.4923,29.7032,30.3926,1360400.0],["2021-01-14",30.6418,31.705,30.3843,31.4973,2163100.0],["2021-01-15",31.3644,32.0871,31.0073,32.0289,2547100.0],["2021-01-19",32.2117,32.2283,31.2398,31.3312,2664300.0],["2021-01-20",31.2315,31.7714,30.9989,31.6551,2649300.0],["2021-01-21",31.5222,31.6219,30.9574,31.1983,2674000.0],["2021-01-22",31.0571,31.5472,30.6584,31.4807,2290300.0],["2021-01-25",31.1817,32.4858,30.9906,32.2117,3874500.0],["2021-01-26",32.5024,33.1586,32.0871,32.5273,1802300.0],["2021-01-27",32.1784,33.6237,32.1286,32.9177,2736800.0],["2021-01-28",32.9924,34.3464,32.9841,33.4742,3829100.0],["2021-01-29",33.3311,34.4169,32.7251,33.4658,6735400.0],["2021-02-01",33.6846,33.8361,32.2453,32.6325,2654700.0],["2021-02-02",32.6578,32.6578,31.4626,31.5383,3014500.0],["2021-02-03",31.4878,31.774,31.0585,31.5888,2033900.0],["2021-02-04",31.6477,32.3379,31.3784,31.4373,1926700.0],["2021-02-05",31.673,31.9002,31.3026,31.471,2419200.0],["2021-02-08",31.6225,32.0433,31.2606,32.0181,1988900.0],["2021-02-09",32.1443,32.3632,31.37,31.7235,1417500.0],["2021-02-10",31.9171,32.9608,31.7824,32.7419,2305800.0],["2021-02-11",32.7588,33.2049,32.4305,32.8934,2192300.0],["2021-02-12",32.6662,32.9776,32.1527,32.3127,1355700.0],["2021-02-16",32.4137,32.5399,31.2942,31.4794,2790200.0],["2021-02-17",31.3784,31.7908,30.705,31.2605,3541800.0],["2021-02-18",31.1006,31.5131,30.2084,30.4357,2663800.0],["2021-02-19",30.5114,31.5299,30.3936,31.3531,4581600.0],["2021-02-22",31.5215,34.2654,31.5215,34.2401,4216500.0],["2021-02-23",34.5095,36.6474,33.9287,36.0666,4390800.0],["2021-02-24",36.1087,37.8679,36.033,37.5396,2586500.0],["2021-02-25",37.649,38.3729,35.5195,35.932,2899100.0],["2021-02-26",35.974,36.5885,35.4943,36.1424,2773300.0],["2021-03-01",36.9252,38.2129,36.3444,37.0851,2554400.0],["2021-03-02",37.0346,37.3628,36.4791,36.7568,2304500.0],["2021-03-03",36.8157,38.2887,36.7905,37.9015,1858700.0],["2021-03-04",38.1456,38.5665,36.7652,37.4218,2194900.0],["2021-03-05",37.8174,38.213,36.4117,37.7079,2878900.0],["2021-03-08",38.2045,40.5949,37.8594,40.2835,2377400.0],["2021-03-09",40.0815,40.595,39.0378,39.3577,2349500.0],["2021-03-10",39.3072,40.0478,38.9705,39.5849,1370500.0],["2021-03-11",39.3324,40.5529,39.2398,40.4519,1653400.0],["2021-03-12",40.738,41.6639,40.5444,41.2767,2054600.0],["2021-03-15",41.1505,41.403,39.8458,40.7549,2577600.0],["2021-03-16",40.5276,40.536,39.3577,39.8122,1927100.0],["2021-03-17",39.9637,40.7801,39.6775,40.7549,1588200.0],["2021-03-18",40.999,41.4787,40.3677,40.6791,2359100.0],["2021-03-19",40.4687,41.0747,39.8627,40.4603,3948500.0],["2021-03-22",40.5949,40.6118,39.3913,39.6017,2178000.0],["2021-03-23",39.3408,39.6775,37.7584,38.1372,2346100.0],["2021-03-24",38.4234,39.4418,38.0025,38.0362,3045000.0],["2021-03-25",37.8679,39.2735,37.2787,38.9957,1894600.0],["2021-03-26",39.3745,40.0478,38.9705,39.8122,1048300.0],["2021-03-29",39.6522,40.1068,38.3897,38.5665,1521800.0],["2021-03-30",38.76,39.526,38.4402,39.1977,1193700.0],["2021-03-31",38.7937,39.0126,38.0699,38.2045,1644300.0],["2021-04-01",38.5244,39.0631,38.1709,39.0462,1207800.0],["2021-04-05",39.3324,39.3576,38.0025,38.5412,1199000.0],["2021-04-06",38.3981,39.1388,38.2298,38.6506,1674400.0],["2021-04-07",38.76,39.0126,38.3055,38.659,1062300.0],["2021-04-08",38.3981,38.7096,38.1456,38.2045,1102300.0],["2021-04-09",38.3897,38.6506,37.9857,38.3813,1052600.0],["2021-04-12",38.516,38.6843,37.7837,38.6338,3181900.0],["2021-04-13",38.3139,38.6001,37.7079,38.4991,1666200.0],["2021-04-14",37.144,38.3308,37.1356,37.8763,1828000.0],["2021-04-15",38.0025,38.0025,37.3713,37.75,1498800.0],["2021-04-16",37.9773,38.2382,37.4386,37.8426,1858000.0],["2021-04-19",37.9941,38.3897,37.4049,38.2719,1734300.0],["2021-04-20",38.0278,38.1709,37.2534,37.4386,1394000.0],["2021-04-21",37.3628,38.4402,37.1524,38.2887,1026700.0],["2021-04-22",38.3981,38.516,37.245,37.2618,1790900.0],["2021-04-23",37.4302,37.9015,37.3039,37.7248,900000.0],["2021-04-26",38.0867,38.8274,37.8173,38.3139,1579100.0],["2021-04-27",38.457,38.9705,38.0278,38.6254,983100.0],["2021-04-28",38.659,39.021,38.3392,38.5833,1666200.0],["2021-04-29",38.9873,39.7617,38.4991,38.9536,1172700.0],["2021-04-30",38.9536,38.9536,38.3224,38.5075,1453200.0],["2021-05-03",38.8021,39.0462,38.3308,38.4739,2115900.0],["2021-05-04",38.6422,40.696,38.4991,39.9216,2557200.0],["2021-05-05",39.5849,39.6775,38.6422,38.8947,1464400.0],["2021-05-06",39.1051,39.5007,38.6085,39.4166,1098800.0],["2021-05-07",39.1527,39.4676,38.6759,39.1697,1408000.0],["2021-05-10",39.5187,40.3956,39.3485,39.5953,1444200.0],["2021-05-11",39.2548,39.6975,38.6248,39.1697,1423900.0],["2021-05-12",39.391,39.4506,37.9097,37.9438,1728800.0],["2021-05-13",37.8757,38.6248,37.6969,38.1055,2061100.0],["2021-05-14",38.3439,38.7696,38.2673,38.6078,972000.0],["2021-05-17",38.71,39.3825,38.3184,39.2633,1165100.0],["2021-05-18",39.1612,39.9274,38.7866,39.5528,1192600.0],["2021-05-19",39.2463,39.2889,37.9693,38.3269,2021300.0],["2021-05-20",38.1566,39.2123,38.0119,38.8206,1162400.0],["2021-05-21",38.8887,39.2889,38.744,39.059,810100.0],["2021-05-24",39.2208,40.1743,38.9739,39.9274,3713700.0],["2021-05-25",39.706,39.7656,38.7355,38.8802,1596700.0],["2021-05-26",38.8547,39.7997,38.5227,39.6379,1193700.0],["2021-05-27",39.8848,40.1402,39.5272,39.7997,2476600.0],["2021-05-28",40.0891,40.4807,39.7571,40.2509,1170700.0],["2021-06-01",40.668,41.6811,40.5488,41.5619,1569400.0],["2021-06-02",41.8173,42.243,41.315,42.1408,1407500.0],["2021-06-03",41.9876,42.2089,41.5789,41.7152,1127900.0],["2021-06-04",41.8088,41.8088,40.8894,41.2299,2060200.0],["2021-06-07",41.3406,42.7964,41.1448,42.575,1427700.0],["2021-06-08",42.4558,43.3412,42.3622,42.3962,1383400.0],["2021-06-09",42.4899,43.1624,42.4047,42.7453,982900.0],["2021-06-10",42.9411,43.0432,42.3792,42.8049,1261800.0],["2021-06-11",42.6687,42.7368,41.9535,42.575,1107700.0],["2021-06-14",42.575,42.873,42.3877,42.6261,698200.0],["2021-06-15",42.592,42.8304,42.0387,42.1749,1249800.0],["2021-06-16",42.1749,42.3962,41.63,41.6556,896100.0],["2021-06-17",41.6215,41.928,40.3701,40.7702,1182500.0],["2021-06-18",40.5318,40.5744,39.5358,39.5528,2393900.0],["2021-06-21",39.8252,41.0511,39.7145,40.9745,832700.0],["2021-06-22",40.9575,40.9745,40.2253,40.2338,966200.0],["2021-06-23",40.2424,40.7276,40.0891,40.3871,1056500.0],["2021-06-24",40.2424,40.7872,40.0551,40.7617,1518200.0],["2021-06-25",40.9234,41.1959,40.5574,41.1022,1959700.0],["2021-06-28",41.2384,41.2384,39.4251,40.0891,1667200.0],["2021-06-29",40.0806,40.2168,39.5528,39.5698,862900.0],["2021-06-30",39.5698,40.1657,39.5102,39.7316,1166600.0],["2021-07-01",39.7912,40.7446,39.6294,40.0636,1236800.0],["2021-07-02",40.0976,40.4467,39.5783,39.7741,977500.0],["2021-07-06",39.6464,39.7741,38.5823,39.1612,1751200.0],["2021-07-07",38.8462,39.1101,38.4546,38.7185,1031100.0],["2021-07-08",38.114,38.5397,37.6118,38.2077,1689900.0],["2021-07-09",38.9143,39.6464,38.5738,39.6039,896500.0],["2021-07-12",39.3314,40.2424,39.1016,40.0976,1917600.0],["2021-07-13",39.9103,39.9955,38.6163,38.7781,1098100.0],["2021-07-14",38.6844,39.1186,38.5993,39.0505,1930600.0],["2021-07-15",38.9143,39.1016,38.4801,38.727,657700.0],["2021-07-16",38.9569,39.0931,38.4205,38.4886,583800.0],["2021-07-19",37.5947,37.8842,36.19,36.6753,2051800.0],["2021-07-20",36.8796,38.3354,36.6583,38.1736,1444700.0],["2021-07-21",38.7185,39.4677,38.4546,38.7696,1226500.0],["2021-07-22",38.429,38.6163,37.3819,37.5011,1140700.0],["2021-07-23",37.7565,37.8586,36.9307,37.4755,1432400.0],["2021-07-26",37.3223,37.8416,36.9818,37.7139,2385900.0],["2021-07-27",37.5522,37.9693,37.3393,37.7139,786100.0],["2021-07-28",38.0119,38.1651,37.1435,37.5947,859600.0],["2021-07-29",37.8842,38.1311,37.3223,37.3989,1164500.0],["2021-07-30",37.4159,37.9523,37.0073,37.0328,1261200.0],["2021-08-02",37.2287,38.0459,36.7774,36.8626,1203600.0],["2021-08-03",36.5731,36.9137,35.1855,36.173,1775600.0],["2021-08-04",36.0453,36.3943,35.2961,35.3813,1799700.0],["2021-08-05",35.7814,36.4029,35.6452,36.1985,1260500.0],["2021-08-06",36.5175,36.8968,36.3968,36.8106,804100.0],["2021-08-09",36.5606,36.6813,36.1382,36.4227,1432700.0],["2021-08-10",36.4055,36.5692,35.9658,36.1813,975900.0],["2021-08-11",36.2158,37.1468,35.9399,37.1296,1482500.0],["2021-08-12",37.2158,37.2244,36.2417,36.5692,703100.0],["2021-08-13",36.4485,36.983,36.4227,36.802,824600.0],["2021-08-16",36.7244,37.2675,36.4313,36.6554,946100.0],["2021-08-17",36.3106,36.6382,35.6468,36.4658,1866600.0],["2021-08-18",36.302,36.3278,35.3968,35.4313,935000.0],["2021-08-19",35.3451,35.7244,34.7072,35.233,1514100.0],["2021-08-20",35.0692,35.4485,34.7589,35.2503,1287400.0],["2021-08-23",35.483,35.7761,35.2072,35.621,1866100.0],["2021-08-24",35.8623,36.1037,35.4399,35.9485,1709900.0],["2021-08-25",35.8451,36.3106,35.6554,35.9485,1481400.0],["2021-08-26",35.9485,36.0347,35.4313,35.5779,1096100.0],["2021-08-27",35.8279,36.5089,35.7158,36.121,566100.0],["2021-08-30",36.0348,36.1554,35.4141,35.7072,3826100.0],["2021-08-31",35.5951,36.3796,35.483,36.1037,1360000.0],["2021-09-01",36.1468,37.2503,36.0261,36.8451,1747200.0],["2021-09-02",36.9227,36.9917,36.1382,36.4399,1041200.0],["2021-09-03",36.3537,36.4399,35.4313,36.0865,1844300.0],["2021-09-07",36.1468,36.5261,35.5779,36.2244,3374400.0],["2021-09-08",36.0606,36.6296,35.8451,36.4486,990200.0],["2021-09-09",36.0865,36.6813,35.6899,35.6985,896800.0],["2021-09-10",35.8279,35.8623,34.6985,34.7158,1319200.0],["2021-09-13",34.9399,35.871,34.6296,35.5865,925700.0],["2021-09-14",35.8279,35.871,35.0606,35.3278,1205200.0],["2021-09-15",35.2934,35.7503,35.1296,35.621,903500.0],["2021-09-16",35.6641,36.1985,35.5261,35.871,840100.0],["2021-09-17",35.6641,35.9054,35.5779,35.5865,2448000.0],["2021-09-20",34.9227,35.5865,34.6813,35.5003,1214500.0],["2021-09-21",35.9572,36.2072,35.7503,35.7675,957700.0],["2021-09-22",36.1296,36.9227,36.0951,36.6727,1148600.0],["2021-09-23",36.9485,37.9227,36.8365,37.3279,1371200.0],["2021-09-24",37.7761,38.5003,37.6296,38.0175,2329000.0],["2021-09-27",38.3192,39.0693,38.2072,38.2503,1927000.0],["2021-09-28",38.4744,38.9572,37.8968,38.1641,1533300.0],["2021-09-29",38.1037,38.302,37.1899,37.2158,1248000.0],["2021-09-30",37.1296,37.1554,36.1899,36.2158,1464200.0],["2021-10-01",36.4917,37.7761,36.4141,37.4917,1491300.0],["2021-10-04",37.2503,37.9399,37.233,37.5606,1512800.0],["2021-10-05",37.5692,37.6813,37.052,37.1813,807800.0],["2021-10-06",36.6468,37.3968,36.233,37.371,1124600.0],["2021-10-07",37.8623,38.0865,37.3365,37.5434,1956600.0],["2021-10-08",37.6986,38.2417,37.4486,37.7675,747300.0],["2021-10-11",37.8968,38.4917,37.6899,38.0951,871500.0],["2021-10-12",37.6986,38.2417,37.3537,38.1468,908200.0],["2021-10-13",37.8882,38.2417,37.7072,38.2244,1024900.0],["2021-10-14",38.5434,38.6813,38.2934,38.5089,1079700.0],["2021-10-15",38.6641,39.2158,38.6641,38.8968,946400.0],["2021-10-18",38.7158,39.0089,38.5348,38.9055,1245700.0],["2021-10-19",39.1641,39.1641,38.3193,38.4227,781200.0],["2021-10-20",38.2503,39.6469,38.1986,39.5865,1609500.0],["2021-10-21",39.6124,39.7589,38.2158,38.5779,890900.0],["2021-10-22",38.5865,39.0003,38.3624,38.7072,714800.0],["2021-10-25",38.6382,38.6641,38.1037,38.5779,1166900.0],["2021-10-26",38.6813,38.7503,38.121,38.1382,706400.0],["2021-10-27",38.2589,38.2589,36.983,37.0003,1160100.0],["2021-10-28",37.121,37.5089,36.871,37.4572,1008600.0],["2021-10-29",37.3365,37.4572,36.5865,36.7503,1470600.0],["2021-11-01",36.9486,37.5865,36.871,37.5089,1224300.0],["2021-11-02",38.052,38.052,36.6123,37.0779,2180000.0],["2021-11-03",36.8882,38.4658,36.871,38.2589,1017600.0],["2021-11-04",38.233,38.4227,37.3623,37.6037,1053100.0],["2021-11-05",38.8167,39.5934,38.5026,38.9127,1230000.0],["2021-11-08",39.1309,39.9512,38.6509,39.8552,1709400.0],["2021-11-09",39.7069,39.7942,39.2444,39.4974,936400.0],["2021-11-10",39.4102,39.8029,39.0698,39.1484,999100.0],["2021-11-11",38.9913,39.4887,38.7557,39.4364,503800.0],["2021-11-12",39.5236,39.8727,39.3491,39.7331,1135300.0],["2021-11-15",39.9425,40.7017,39.7767,40.6668,1427600.0],["2021-11-16",40.6843,40.7017,39.2182,39.5062,1734700.0],["2021-11-17",39.3578,39.3753,38.0837,38.9477,1634500.0],["2021-11-18",39.096,39.6458,38.8778,39.5323,1368900.0],["2021-11-19",39.2705,39.2705,38.0488,38.6073,1090000.0],["2021-11-22",38.7557,39.0175,38.4415,38.52,834800.0],["2021-11-23",38.7295,38.8866,38.267,38.4502,1778900.0],["2021-11-24",38.2321,38.6684,37.9615,38.4939,936700.0],["2021-11-26",36.9405,37.3332,35.8235,36.7834,1161200.0],["2021-11-29",37.1499,37.1848,35.806,36.286,1160800.0],["2021-11-30",35.518,35.6751,34.9071,35.0293,2851600.0],["2021-12-01",36.1464,36.4867,34.1654,34.1828,1538300.0],["2021-12-02",34.5668,36.2511,34.401,35.9631,1670800.0],["2021-12-03",36.0416,36.4867,35.23,35.7013,1266000.0],["2021-12-06",36.2162,37.4466,36.0765,36.6961,1407700.0],["2021-12-07",37.0016,37.3594,36.67,36.8969,1119900.0],["2021-12-08",36.8358,37.9528,36.7223,37.6125,1282600.0],["2021-12-09",37.2896,37.3943,36.6874,37.0539,1132500.0],["2021-12-10",37.2634,37.3856,36.2423,36.6874,1171600.0],["2021-12-13",36.5391,36.5391,35.4308,36.1289,1017600.0],["2021-12-14",36.0067,36.4605,35.5791,35.6402,1774300.0],["2021-12-15",35.5529,35.6751,34.6192,35.5966,1324800.0],["2021-12-16",35.9805,36.2162,35.0817,35.2911,1092000.0],["2021-12-17",35.1777,36.0591,35.1428,35.5791,3160800.0],["2021-12-20",34.9071,35.0904,33.8774,34.5144,1546500.0],["2021-12-21",34.9421,36.2162,34.7588,36.2162,1642700.0],["2021-12-22",36.0853,36.3209,35.7886,36.0242,1196400.0],["2021-12-23",36.1725,36.4256,36.0242,36.2074,778500.0],["2021-12-27",35.9893,36.3732,35.6227,36.3383,992000.0],["2021-12-28",36.2336,36.574,36.0765,36.3296,761200.0],["2021-12-29",36.3733,36.4954,35.9369,36.3733,580100.0],["2021-12-30",36.4343,37.4205,36.4343,37.0278,1101000.0],["2021-12-31",37.0278,37.2896,36.5216,36.5303,876600.0],["2022-01-03",36.6787,38.2146,36.6089,38.2059,1295100.0],["2022-01-04",38.9913,39.8378,38.8604,39.5411,1588000.0],["2022-01-05",39.5236,40.2654,38.7469,38.808,1467000.0],["2022-01-06",39.2705,39.6283,38.7906,39.3404,1582400.0],["2022-01-07",39.288,40.4399,39.2356,39.9425,2039000.0],["2022-01-10",40.0996,40.4923,39.4189,39.8029,1382400.0],["2022-01-11",39.6894,39.9949,39.192,39.7331,752600.0],["2022-01-12",39.6109,39.9076,39.2269,39.3578,672600.0],["2022-01-13",39.3404,40.6145,39.2793,40.4399,1147100.0],["2022-01-14",40.2654,40.5708,39.8465,40.3876,1113500.0],["2022-01-18",40.4661,40.4661,39.4276,39.5498,955500.0],["2022-01-19",39.6982,39.7331,38.4677,38.4939,1165600.0],["2022-01-20",38.4764,39.2793,37.4292,37.4728,1334800.0],["2022-01-21",37.3594,37.3943,36.2249,36.4518,1159200.0],["2022-01-24",35.8758,36.2511,34.7588,36.1464,2594000.0],["2022-01-25",35.5355,36.2162,34.977,35.7449,2631700.0],["2022-01-26",36.0853,36.9405,35.2737,35.5529,1971300.0],["2022-01-27",35.8409,36.1551,34.1392,34.4359,1306600.0],["2022-01-28",34.4713,35.6831,33.6133,35.6301,1963800.0],["2022-01-31",35.0905,36.3112,34.9047,36.2758,1745300.0],["2022-02-01",36.1343,37.0277,35.8424,36.8242,1308200.0],["2022-02-02",36.9304,37.3549,36.5765,36.6031,1270400.0],["2022-02-03",36.4173,36.5323,35.7451,35.9131,1572100.0],["2022-02-04",35.6831,36.3023,35.3647,35.8689,1378500.0],["2022-02-07",35.975,36.6031,35.8954,36.2139,1158000.0],["2022-02-08",36.4527,36.7358,35.807,35.9397,804400.0],["2022-02-09",36.2492,36.9304,36.2492,36.8331,1322800.0],["2022-02-10",36.55,37.6026,36.3112,36.5765,1413700.0],["2022-02-11",36.55,37.4788,36.1608,36.5412,1737200.0],["2022-02-14",36.5677,36.7534,35.7804,36.037,1770400.0],["2022-02-15",36.4704,38.7172,36.2935,38.5403,3296200.0],["2022-02-16",38.6376,39.8406,38.5756,39.8052,2537500.0],["2022-02-17",39.5929,40.4951,39.301,39.8759,2785400.0],["2022-02-18",39.7079,40.5128,39.3275,39.3541,2041100.0],["2022-02-22",38.8764,38.8941,37.7265,38.1511,3370600.0],["2022-02-23",38.4606,38.841,36.9834,37.0011,1316100.0],["2022-02-24",36.0104,37.6026,35.5593,37.4611,1667400.0],["2022-02-25",37.9122,38.8499,37.7353,38.6995,1176600.0],["2022-02-28",37.8591,39.0268,37.753,38.2837,1263900.0],["2022-03-01",38.1068,38.5137,37.0011,37.2576,1203000.0],["2022-03-02",37.5849,38.3014,37.3107,38.1068,993400.0],["2022-03-03",38.5314,38.6022,37.5938,38.3987,863500.0],["2022-03-04",37.6292,38.8941,37.5142,38.7968,2027900.0],["2022-03-07",38.7437,39.0975,37.9034,38.2218,1583200.0],["2022-03-08",38.5491,39.9379,38.213,39.3452,1614100.0],["2022-03-09",40.0352,41.2824,40.0352,40.7959,2035300.0],["2022-03-10",40.1767,40.9993,39.8848,40.9374,1311700.0],["2022-03-11",41.0524,41.8043,40.8401,40.8843,1727800.0],["2022-03-14",41.2647,41.5124,40.1059,40.4598,1596600.0],["2022-03-15",40.6367,40.9905,39.6637,40.1944,1049200.0],["2022-03-16",40.619,40.8047,39.0975,40.0617,1669300.0],["2022-03-17",39.699,40.3271,39.5398,40.1767,1485200.0],["2022-03-18",40.2121,40.902,39.6813,40.8047,2946500.0],["2022-03-21",40.9374,41.1762,40.3625,40.5394,1432100.0],["2022-03-22",41.0082,41.4239,40.5128,40.6632,1702800.0],["2022-03-23",40.504,40.6013,40.0352,40.0705,1048300.0],["2022-03-24",39.9821,40.2563,39.6813,40.1678,2100500.0],["2022-03-25",40.4421,41.4505,40.2828,41.2912,1963600.0],["2022-03-28",41.1851,41.1851,40.5571,40.6278,1097300.0],["2022-03-29",40.9993,41.6008,40.6897,41.5566,1599000.0],["2022-03-30",41.3532,41.707,40.6809,40.8667,1001200.0],["2022-03-31",40.8667,41.2205,40.0882,40.0882,1578100.0],["2022-04-01",40.5305,40.5482,39.3983,40.0882,1391800.0],["2022-04-04",40.0263,40.0263,38.7879,39.2921,1490100.0],["2022-04-05",39.2568,39.5929,38.1953,38.2218,1149400.0],["2022-04-06",38.0361,38.4076,37.638,38.0007,1461500.0],["2022-04-07",37.8945,37.8945,36.4704,37.0188,1407400.0],["2022-04-08",37.01,37.293,36.4527,36.665,1008300.0],["2022-04-11",36.5412,37.1073,36.3731,36.7888,1124900.0],["2022-04-12",36.8331,37.1338,36.5146,36.8773,1255000.0],["2022-04-13",36.9127,37.3373,36.8154,37.2488,886000.0],["2022-04-14",37.3992,37.753,36.5677,36.6385,1929500.0],["2022-04-18",36.5942,36.8331,35.9397,36.1608,943100.0],["2022-04-19",36.2581,37.1338,36.2581,36.8773,1111100.0],["2022-04-20",37.0365,37.638,36.9569,37.2665,1241200.0],["2022-04-21",37.6115,37.7442,37.0365,37.0896,1245300.0],["2022-04-22",36.5854,36.78,36.2404,36.2581,1742500.0],["2022-04-25",36.0104,36.7004,35.5416,36.6296,1641500.0],["2022-04-26",36.4085,36.7888,35.9927,36.0812,1755000.0],["2022-04-27",36.1343,36.1343,35.1259,35.1435,1223500.0],["2022-04-28",35.3028,35.8777,34.8959,35.7893,681200.0],["2022-04-29",35.5858,35.7008,34.1528,34.2413,2602600.0],["2022-05-02",34.4182,34.6305,32.7287,33.516,1755900.0],["2022-05-03",33.6221,34.5686,32.8083,34.2413,1976300.0],["2022-05-04",33.3479,33.8963,32.6491,33.7194,1786800.0],["2022-05-05",33.5071,33.631,32.4545,32.9764,1406900.0],["2022-05-06",32.9674,33.0392,32.2137,32.5457,1595500.0],["2022-05-09",32.2137,32.3931,31.5138,31.8188,3315100.0],["2022-05-10",31.9893,32.3124,30.1768,30.3383,2277400.0],["2022-05-11",30.4729,31.4958,30.2396,30.3472,2136900.0],["2022-05-12",30.3742,31.1548,30.1319,30.7331,1962900.0],["2022-05-13",31.0651,31.2176,30.6703,31.083,1427700.0],["2022-05-16",31.092,31.3522,30.5805,31.0382,1307900.0],["2022-05-17",31.3881,32.1239,31.1907,32.0252,1319800.0],["2022-05-18",31.8547,31.8547,30.5357,30.6703,1168700.0],["2022-05-19",30.2755,30.8408,29.9524,29.9883,1367400.0],["2022-05-20",30.3293,30.4011,29.441,30.0691,1600000.0],["2022-05-23",30.4459,30.8587,29.9345,30.4729,1341800.0],["2022-05-24",30.4639,30.4998,29.1448,30.419,1215000.0],["2022-05-25",30.3203,31.1548,30.0691,31.0471,1178500.0],["2022-05-26",31.3522,31.6573,31.101,31.433,1084600.0],["2022-05-27",31.6214,31.9893,31.4689,31.8906,1141800.0],["2022-05-31",31.3702,31.6484,31.1548,31.3702,1440200.0],["2022-06-01",31.424,31.5407,29.9076,30.3472,1311800.0],["2022-06-02",30.1678,30.6075,29.8896,30.5806,850500.0],["2022-06-03",30.428,30.4818,29.6114,29.7371,860200.0],["2022-06-06",29.8806,30.1139,29.5307,29.7191,1335500.0],["2022-06-07",29.3871,30.3383,29.0641,30.2755,1000300.0],["2022-06-08",29.9614,30.096,29.2974,29.3871,1035100.0],["2022-06-09",29.2974,29.3692,28.1937,28.2655,1783300.0],["2022-06-10",27.7809,28.427,27.6463,28.0681,2693900.0],["2022-06-13",27.3233,27.422,26.1029,26.2375,2655900.0],["2022-06-14",26.408,26.5336,25.6004,25.9863,2053800.0],["2022-06-15",26.2555,26.9195,26.0491,26.426,1742600.0],["2022-06-16",25.762,25.8607,24.8018,24.9992,3087300.0],["2022-06-17",25.0621,25.8517,25.0262,25.5197,4045300.0],["2022-06-21",25.7978,25.9953,25.3402,25.3671,2146300.0],["2022-06-22",25.0351,25.9145,24.9723,25.2146,2122400.0],["2022-06-23",25.1069,25.6812,24.9185,25.6274,1666800.0],["2022-06-24",26.0042,26.9913,25.762,26.8118,2201200.0],["2022-06-27",26.8387,26.9464,26.2824,26.3721,2203200.0],["2022-06-28",26.749,27.422,26.3362,26.4439,1331900.0],["2022-06-29",26.399,26.399,25.753,25.9863,2046300.0],["2022-06-30",25.4838,26.0401,25.1249,25.6543,1550500.0],["2022-07-01",25.5825,26.5606,25.5825,26.4439,1191600.0],["2022-07-05",26.0312,27.1079,25.5197,27.099,1710600.0],["2022-07-06",27.072,27.3682,26.4529,26.4708,2129500.0],["2022-07-07",26.6952,27.2425,26.5067,26.9464,1434500.0],["2022-07-08",27.0451,27.0451,26.2824,26.3003,952700.0],["2022-07-11",26.0581,26.2824,25.5645,25.762,1496500.0],["2022-07-12",25.6184,26.8477,25.6184,26.4439,1710800.0],["2022-07-13",26.094,26.3811,25.744,25.8337,1739400.0],["2022-07-14",25.2684,25.8966,25.1428,25.744,1729200.0],["2022-07-15",26.085,26.3362,25.7978,25.9504,2394200.0],["2022-07-18",26.1837,26.6324,25.8427,26.0132,1822100.0],["2022-07-19",26.2645,26.74,26.0401,26.5426,1833600.0],["2022-07-20",26.4349,26.9823,26.3452,26.749,1917000.0],["2022-07-21",26.4888,26.5067,25.8158,26.408,1741700.0],["2022-07-22",26.6593,26.9015,26.4349,26.5875,1049800.0],["2022-07-25",26.7939,27.0272,26.417,26.5247,1948000.0],["2022-07-26",26.3811,26.6503,25.8607,25.9235,1991200.0],["2022-07-27",26.0581,26.5247,25.8517,26.2824,2063700.0],["2022-07-28",26.3991,26.9554,26.2824,26.9285,1820400.0],["2022-07-29",27.0272,27.3412,26.6682,27.2694,7881100.0],["2022-08-01",27.09,27.09,26.4708,27.0092,2216100.0],["2022-08-02",27.3861,27.5027,26.3273,26.3362,2735300.0],["2022-08-03",26.4349,26.6952,26.0132,26.0312,2080800.0],["2022-08-04",26.0491,26.1568,25.4838,25.5107,2391600.0],["2022-08-05",25.3918,25.5199,25.0078,25.2913,3005300.0],["2022-08-08",25.6387,26.3885,25.6387,26.0502,2776600.0],["2022-08-09",26.041,26.1416,25.5016,25.7302,1555600.0],["2022-08-10",26.2056,26.8548,26.2056,26.8,1518100.0],["2022-08-11",27.1474,28.0892,27.0926,27.8972,1843800.0],["2022-08-12",28.1258,28.2538,27.7692,27.9063,1398000.0],["2022-08-15",27.7052,27.7966,27.4309,27.4492,1540400.0],["2022-08-16",27.2571,27.9612,27.1748,27.7783,1923100.0],["2022-08-17",27.3029,27.3486,26.7177,27.0103,1313500.0],["2022-08-18",27.0103,27.3394,26.8731,26.992,1180900.0],["2022-08-19",26.8091,26.8091,26.0685,26.4251,1958100.0],["2022-08-22",26.0593,26.2331,25.1084,25.1267,2450300.0],["2022-08-23",25.2364,25.785,25.2364,25.5747,2066700.0],["2022-08-24",25.5839,25.6204,25.3004,25.3918,1557000.0],["2022-08-25",25.4741,25.8947,25.3278,25.5473,1207600.0],["2022-08-26",25.5839,25.6204,24.7244,24.7335,1551000.0],["2022-08-29",24.6512,24.6512,24.2489,24.3495,1682400.0],["2022-08-30",24.45,24.45,24.0112,24.13,2016200.0],["2022-08-31",24.3312,24.6329,23.9746,23.9746,1777600.0],["2022-09-01",23.7734,23.9929,23.1059,23.4351,2153200.0],["2022-09-02",23.8466,24.4318,23.6728,23.8923,2322000.0],["2022-09-06",24.1392,24.2946,23.682,24.0843,2557300.0],["2022-09-07",23.9106,24.4775,23.8466,24.45,1756700.0],["2022-09-08",24.2215,25.3644,24.1209,25.3461,3254300.0],["2022-09-09",25.5564,25.6753,25.2273,25.3278,1963400.0],["2022-09-12",25.6479,26.0593,25.6296,25.8673,1782600.0],["2022-09-13",25.2181,25.3461,24.45,24.5049,1815300.0],["2022-09-14",24.3678,24.5872,23.9837,24.2215,2793200.0],["2022-09-15",24.1483,24.5963,23.9289,24.0386,1700800.0],["2022-09-16",23.9563,24.4866,23.746,24.45,3230800.0],["2022-09-19",24.0294,24.6329,24.0294,24.4958,1559700.0],["2022-09-20",24.1392,24.3769,23.8466,23.8831,1838600.0],["2022-09-21",24.13,24.2672,23.0054,23.0054,1622200.0],["2022-09-22",22.9962,23.0236,22.4842,22.8591,3334900.0],["2022-09-23",22.4933,22.7402,21.9721,22.347,2174700.0],["2022-09-26",22.1641,22.3104,21.1035,21.3321,3104600.0],["2022-09-27",21.6612,21.771,20.9023,21.076,2385000.0],["2022-09-28",21.2772,22.2373,21.0486,21.963,2215000.0],["2022-09-29",21.6612,21.7618,20.8749,20.9755,2060800.0],["2022-09-30",21.1218,21.4144,20.9663,21.1766,3417400.0],["2022-10-03",22.1367,22.2556,21.1492,21.1949,3310000.0],["2022-10-04",21.4875,22.0087,21.4692,21.9447,3582000.0],["2022-10-05",21.3412,21.4052,19.8874,20.5457,3210500.0],["2022-10-06",20.5457,20.7194,19.8691,20.2623,3036000.0],["2022-10-07",19.8874,20.1525,19.2656,19.4942,5327900.0],["2022-10-10",19.5399,19.6496,19.1833,19.4302,3099900.0],["2022-10-11",19.357,19.6771,18.9639,19.3753,3056100.0],["2022-10-12",19.3113,19.4485,18.909,19.2839,2884100.0],["2022-10-13",18.8267,19.8874,18.3147,19.7959,3415200.0],["2022-10-14",20.1983,20.4269,19.8508,20.052,4946700.0],["2022-10-17",20.628,21.2041,20.5183,20.9572,4361000.0],["2022-10-18",21.1766,21.4235,20.6554,20.8475,2529200.0],["2022-10-19",20.372,20.4726,19.6496,19.7411,2989100.0],["2022-10-20",19.8782,20.2623,19.6862,19.9697,2800000.0],["2022-10-21",20.0885,20.5366,19.7685,20.4726,3176300.0],["2022-10-24",20.692,20.9846,20.3903,20.8475,3502700.0],["2022-10-25",20.9846,22.0453,20.9023,21.7161,2809100.0],["2022-10-26",21.7344,21.8075,21.2498,21.3778,2767300.0],["2022-10-27",21.5972,21.8898,21.1949,21.2406,2605000.0],["2022-10-28",21.1492,21.7801,21.0943,21.7618,2668000.0],["2022-10-31",21.6247,21.7435,21.1675,21.5698,3857200.0],["2022-11-01",22.411,22.5848,20.7652,21.2041,8169700.0],["2022-11-02",21.0303,21.707,20.7743,20.884,5388200.0],["2022-11-03",20.436,20.9663,19.8874,20.7103,4460600.0],["2022-11-04",21.1316,21.6747,21.0567,21.6559,3888500.0],["2022-11-07",21.9462,22.1241,21.1129,21.4687,2496600.0],["2022-11-08",21.5342,21.7308,21.2533,21.5904,4335600.0],["2022-11-09",21.3751,21.5061,21.0193,21.0661,3539500.0],["2022-11-10",22.199,23.6408,22.1428,23.491,4715700.0],["2022-11-11",23.4349,24.6052,23.1727,24.1277,3775700.0],["2022-11-14",23.9124,24.2307,23.3319,23.3506,2603700.0],["2022-11-15",23.7438,24.1464,23.2382,23.5098,4660700.0],["2022-11-16",23.2663,23.388,22.6952,22.8076,3576400.0],["2022-11-17",22.2177,22.6109,22.0117,22.5173,3060600.0],["2022-11-18",23.0416,23.0697,22.3301,22.4518,2899400.0],["2022-11-21",22.2552,22.6952,22.1896,22.6297,2549500.0],["2022-11-22",22.5641,23.1352,22.433,23.1165,2224200.0],["2022-11-23",22.9199,23.1259,22.7139,23.0884,1774500.0],["2022-11-25",22.9948,23.4817,22.948,23.4817,1421300.0],["2022-11-28",23.2289,23.5004,22.9293,23.1914,3935300.0],["2022-11-29",23.2757,23.903,23.0884,23.697,2560800.0],["2022-11-30",23.5847,23.8187,23.0229,23.6783,12124200.0],["2022-12-01",23.8749,24.1558,23.1352,23.2008,2284300.0],["2022-12-02",22.8825,23.0135,22.6016,22.7888,2743300.0],["2022-12-05",22.4143,22.4611,21.4406,21.4406,4470300.0],["2022-12-06",21.4968,21.5436,20.392,20.6073,4030400.0],["2022-12-07",20.4107,20.4762,19.6055,19.9332,5001600.0],["2022-12-08",20.0736,20.4856,19.9145,20.083,5141200.0],["2022-12-09",19.9145,20.8414,19.8208,20.6822,2366200.0],["2022-12-12",20.729,21.1784,20.2609,21.1597,3239700.0],["2022-12-13",22.1428,22.536,21.3002,21.5904,4009100.0],["2022-12-14",21.3189,22.0211,21.244,21.5061,3061700.0],["2022-12-15",21.2533,21.3938,20.9631,21.1597,2588300.0],["2022-12-16",20.6354,20.9631,19.9519,20.2703,9689800.0],["2022-12-19",20.2422,20.3264,19.7928,19.9519,2171600.0],["2022-12-20",19.8302,20.1954,19.7647,19.8115,1993200.0],["2022-12-21",19.9519,20.1766,19.6898,19.7366,2151000.0],["2022-12-22",19.4651,20.1111,19.1748,20.083,2509200.0],["2022-12-23",19.98,20.2422,19.877,20.083,1583600.0],["2022-12-27",20.083,20.2047,19.8302,20.1485,1572500.0],["2022-12-28",20.1298,20.2422,19.4183,19.5587,2449500.0],["2022-12-29",19.6523,20.1017,19.5587,19.877,4488500.0],["2022-12-30",19.6242,19.7928,19.1093,19.4838,4132700.0],["2023-01-03",19.7459,19.9987,19.0999,19.6898,5726000.0],["2023-01-04",20.0736,20.4107,19.6898,19.877,60865700.0],["2023-01-05",19.5868,20.0362,19.3808,20.0081,6472500.0],["2023-01-06",20.0362,20.4669,19.8677,20.3732,2718900.0],["2023-01-09",20.392,20.4762,19.8208,19.8396,6342700.0],["2023-01-10",19.8489,20.495,19.7834,20.4294,4393400.0],["2023-01-11",20.5699,21.1597,20.5511,21.1223,2934200.0],["2023-01-12",21.347,21.6559,21.0474,21.5623,2152300.0],["2023-01-13",21.2533,21.9087,21.1784,21.8245,2451400.0],["2023-01-17",21.8619,22.0304,21.7028,21.8151,2688000.0],["2023-01-18",21.9368,22.0492,21.3751,21.5998,2073100.0],["2023-01-19",21.2346,21.3002,20.6916,20.7571,3210800.0],["2023-01-20",20.7009,20.8414,20.4856,20.832,4062200.0],["2023-01-23",20.8976,21.2908,20.7665,20.9912,2324900.0],["2023-01-24",21.0567,21.0848,20.6635,20.7009,1558000.0],["2023-01-25",20.4201,21.0942,20.3264,21.0193,1884900.0],["2023-01-26",21.2159,21.3002,20.5886,20.8976,2701200.0],["2023-01-27",20.8547,22.4069,20.8547,22.3783,2716700.0],["2023-01-30",22.1498,22.5021,22.1403,22.3117,2592300.0],["2023-01-31",22.2926,23.264,22.1593,23.2259,2461300.0],["2023-02-01",22.864,23.4354,22.445,23.3592,2242400.0],["2023-02-02",23.902,25.4827,23.8924,25.0733,5808400.0],["2023-02-03",24.4733,24.6352,23.5401,23.6639,3745300.0],["2023-02-06",23.2068,23.2639,22.5021,22.7878,2065400.0],["2023-02-07",22.5878,23.1211,22.3498,22.7973,2073000.0],["2023-02-08",22.7116,22.864,22.2736,22.3117,1775600.0],["2023-02-09",22.4736,22.6355,21.7403,21.807,1485200.0],["2023-02-10",21.6737,22.1307,21.5689,22.026,2121100.0],["2023-02-13",22.026,22.3974,21.8832,22.3688,2091500.0],["2023-02-14",22.5117,22.5402,21.5403,21.9498,3652500.0],["2023-02-15",21.7308,22.3212,21.6546,22.2545,1865800.0],["2023-02-16",21.9022,21.9022,21.4356,21.4451,2249900.0],["2023-02-17",21.4356,21.4356,20.8928,21.0547,2455300.0],["2023-02-21",20.7595,20.9499,20.1119,20.1405,3910900.0],["2023-02-22",20.1405,20.35,19.7215,19.8548,2165400.0],["2023-02-23",19.931,20.1786,19.6739,19.9215,1889100.0],["2023-02-24",19.5406,19.6263,19.2168,19.4168,2059800.0],["2023-02-27",19.6168,19.6929,18.9692,19.0549,2434400.0],["2023-02-28",19.0168,19.2168,18.8359,18.8359,2981000.0],["2023-03-01",18.5788,18.8264,18.455,18.6454,2487800.0],["2023-03-02",18.4645,18.7788,18.236,18.6645,4428100.0],["2023-03-03",18.2836,18.6931,18.2836,18.5788,4443100.0],["2023-03-06",18.8645,19.2358,18.6645,18.8264,2482700.0],["2023-03-07",18.7502,18.9406,17.7408,17.7598,3741300.0],["2023-03-08",17.7598,18.1407,17.6837,17.8646,2954900.0],["2023-03-09",17.5694,17.6551,16.979,17.0266,3642300.0],["2023-03-10",16.9028,16.979,15.9696,16.2933,6058900.0],["2023-03-13",16.0172,16.7409,15.8362,16.2933,6009000.0],["2023-03-14",16.6076,17.0075,15.2554,15.4363,6269200.0],["2023-03-15",15.0363,15.6172,14.5697,15.303,7332900.0],["2023-03-16",14.9982,15.1506,14.1507,14.5697,7239000.0],["2023-03-17",14.6554,14.6554,13.1413,13.5222,13606000.0],["2023-03-20",13.5222,14.2936,13.5222,13.6936,7727300.0],["2023-03-21",13.9222,14.7316,13.8174,14.1793,6497900.0],["2023-03-22",14.0174,14.1603,13.3032,13.3318,6704900.0],["2023-03-23",13.3223,13.5698,12.2271,12.3414,9285500.0],["2023-03-24",12.1414,12.9604,11.9319,12.9318,8124300.0],["2023-03-27",13.427,13.6175,13.0461,13.3508,6290500.0],["2023-03-28",13.1032,13.6079,12.9509,13.5032,4787400.0],["2023-03-29",13.8555,14.1983,13.7127,14.0745,4896700.0],["2023-03-30",14.3507,14.8173,14.1126,14.2936,4902300.0],["2023-03-31",14.3698,14.6459,14.0174,14.6364,3902500.0],["2023-04-03",15.0078,15.5315,14.665,14.7697,5323900.0],["2023-04-04",14.8935,14.9506,14.1603,14.484,3896300.0],["2023-04-05",14.2936,14.8173,14.2936,14.6078,3015900.0],["2023-04-06",14.7126,14.7983,14.4078,14.6269,2205100.0],["2023-04-10",14.5031,14.8554,13.9222,14.5983,3281200.0],["2023-04-11",14.7316,15.1411,14.5697,14.9125,3043200.0],["2023-04-12",15.1316,15.1601,14.0079,14.1031,3733200.0],["2023-04-13",14.1602,14.284,13.7793,14.0841,3268300.0],["2023-04-14",14.2745,14.4555,13.6365,13.8079,3506900.0],["2023-04-17",13.7889,14.6459,13.7222,14.5888,3459800.0],["2023-04-18",14.665,14.6935,14.1698,14.5031,2875200.0],["2023-04-19",14.2936,15.541,14.1793,15.3887,4950900.0],["2023-04-20",15.1697,15.3125,14.5792,14.6078,3506700.0],["2023-04-21",14.7221,14.7411,14.3793,14.5126,2432700.0],["2023-04-24",14.5602,14.7983,14.3221,14.5983,2289600.0],["2023-04-25",14.3888,14.5031,13.8555,14.1983,4000600.0],["2023-04-26",14.2936,14.6269,14.1603,14.2174,3449900.0],["2023-04-27",12.6176,14.1983,12.5795,14.1031,9992500.0],["2023-04-28",14.1412,14.665,14.0269,14.2936,3838300.0],["2023-05-01",14.2079,14.484,13.9698,13.9793,4407300.0],["2023-05-02",14.0365,14.4745,13.0271,13.2651,5181600.0],["2023-05-03",13.227,13.5698,12.7414,12.808,5464200.0],["2023-05-04",12.589,13.008,12.151,12.9318,5506100.0],["2023-05-05",13.1889,13.5698,12.8175,13.5318,3630500.0],["2023-05-08",13.5318,13.5508,13.0937,13.1318,4037900.0],["2023-05-09",12.7985,13.1699,12.6747,13.0842,3183700.0],["2023-05-10",13.3508,13.3889,12.6842,12.9033,3199200.0],["2023-05-11",12.6557,12.7509,12.4462,12.5985,3228700.0],["2023-05-12",12.6938,12.6938,11.9034,12.1795,4202500.0],["2023-05-15",12.1986,12.5128,11.951,12.3414,3943400.0],["2023-05-16",12.2557,12.3033,11.7891,11.7891,3054300.0],["2023-05-17",11.8081,12.4843,11.7224,12.4081,3267500.0],["2023-05-18",12.3224,12.589,12.2176,12.5319,3033800.0],["2023-05-19",12.6461,12.8937,12.4557,12.5033,3305900.0],["2023-05-22",12.6081,13.0747,12.3414,13.0271,3085800.0],["2023-05-23",13.1889,14.1317,13.1223,13.3413,5166000.0],["2023-05-24",13.2365,13.3508,12.7128,12.7223,2843700.0],["2023-05-25",12.6461,12.6747,12.2652,12.5033,2718600.0],["2023-05-26",12.4652,12.7318,12.2081,12.6938,2390000.0],["2023-05-30",12.7128,13.2556,12.6938,13.0842,2677600.0],["2023-05-31",12.9604,13.1413,12.789,12.9128,2591400.0],["2023-06-01",12.8842,12.9699,12.3224,12.7318,2387000.0],["2023-06-02",13.1128,13.7603,12.9985,13.5318,3514500.0],["2023-06-05",13.6365,13.7032,13.2651,13.2746,2422600.0],["2023-06-06",13.3318,14.4555,13.227,14.1793,5243800.0],["2023-06-07",14.4078,15.2458,14.2364,14.884,6297200.0],["2023-06-08",14.8745,14.9982,14.246,14.7792,5642400.0],["2023-06-09",14.8078,14.9506,14.5507,14.6935,1868400.0],["2023-06-12",14.703,15.3315,14.6364,14.8268,3118100.0],["2023-06-13",14.8935,15.2173,14.665,14.8649,3884000.0],["2023-06-14",15.0554,15.3506,14.5031,14.5507,2462100.0],["2023-06-15",14.3983,15.084,14.2555,15.0744,4276200.0],["2023-06-16",15.122,15.1697,14.8554,15.0078,4479900.0],["2023-06-20",14.9125,15.0173,14.5888,14.8078,4244900.0],["2023-06-21",14.6364,15.0078,14.3888,14.7507,3124400.0],["2023-06-22",14.7697,14.7887,14.1793,14.4555,3709400.0],["2023-06-23",14.2364,14.3793,13.7698,13.8365,4714800.0],["2023-06-26",13.9793,16.0648,13.9793,15.7029,8762800.0],["2023-06-27",15.5982,16.7314,15.3601,16.6171,6496700.0],["2023-06-28",16.6552,16.6838,15.7982,15.8839,5575200.0],["2023-06-29",15.9029,16.4076,15.722,16.3981,3962200.0],["2023-06-30",16.6552,17.6646,16.0457,17.2742,11546800.0],["2023-07-03",17.2075,17.7789,17.1789,17.7598,2526700.0],["2023-07-05",17.617,17.9027,17.1789,17.2742,3386600.0],["2023-07-06",16.7504,16.9218,16.4552,16.8933,2856700.0],["2023-07-07",16.8361,17.9789,16.8361,17.617,5121500.0],["2023-07-10",17.4265,17.6551,17.1123,17.5408,3036000.0],["2023-07-11",17.817,18.2455,17.4932,18.236,2505200.0],["2023-07-12",18.8264,18.893,17.7884,17.8455,3321600.0],["2023-07-13",17.8455,18.236,17.636,18.1407,2581000.0],["2023-07-14",18.0455,18.1503,17.7503,17.8551,2237700.0],["2023-07-17",17.8551,17.9217,17.5503,17.6741,2762900.0],["2023-07-18",17.8551,18.7597,17.7694,18.5788,3443800.0],["2023-07-19",18.9121,19.5691,18.8454,19.5501,3945700.0],["2023-07-20",19.1882,19.4073,18.5883,19.093,5440600.0],["2023-07-21",19.4453,19.6168,18.8835,19.3406,2527600.0],["2023-07-24",19.3882,20.1596,19.3882,19.8643,3383800.0],["2023-07-25",19.7691,20.0167,19.6453,19.8167,2879900.0],["2023-07-26",19.9786,20.788,19.9786,20.769,3087300.0],["2023-07-27",20.7976,21.1118,20.3024,20.3976,4993100.0],["2023-07-28",20.9404,21.1499,20.7404,21.0928,2211100.0],["2023-07-31",21.188,21.6451,21.0642,21.407,1947100.0],["2023-08-01",22.007,22.3307,20.5785,21.4451,5185800.0],["2023-08-02",20.8833,21.7784,20.8452,21.607,4303100.0],["2023-08-03",21.3975,21.5118,20.6166,21.388,3008400.0],["2023-08-04",21.2356,21.8641,21.1213,21.6356,1576200.0],["2023-08-07",21.6927,22.6259,21.6356,22.5307,3307600.0],["2023-08-08",21.8832,22.4831,21.5023,22.3974,2047200.0],["2023-08-09",22.4355,22.4545,21.3499,21.5689,2309100.0],["2023-08-10",21.7594,22.3498,21.4356,21.4642,1777200.0],["2023-08-11",21.2356,21.7308,21.1594,21.607,1073800.0],["2023-08-14",21.3118,21.4261,20.9214,21.2356,1841500.0],["2023-08-15",20.6928,20.9309,19.8548,20.5214,4071900.0],["2023-08-16",20.3881,20.8547,20.2548,20.3881,2360300.0],["2023-08-17",20.3881,20.4833,19.9215,19.9691,2329300.0],["2023-08-18",19.712,20.2072,19.5501,20.0929,2623500.0],["2023-08-21",20.0453,20.1786,19.712,20.0548,3813300.0],["2023-08-22",20.2738,20.3214,19.8358,20.0453,1481200.0],["2023-08-23",20.2929,21.0833,19.9405,21.0356,1782600.0],["2023-08-24",21.0356,21.5689,21.0071,21.0166,2302200.0],["2023-08-25",21.1309,21.4356,20.7309,20.969,2035500.0],["2023-08-28",21.1309,22.1784,20.9785,22.1307,2251500.0],["2023-08-29",22.1307,23.0735,21.826,22.9973,2478300.0],["2023-08-30",22.8545,23.1592,22.5117,22.8259,2067100.0],["2023-08-31",23.0449,23.1402,22.7497,22.8735,2001700.0],["2023-09-01",23.1306,23.5496,23.0925,23.3306,2312700.0],["2023-09-05",23.1211,23.3497,22.9497,23.0449,1877600.0],["2023-09-06",22.8926,23.6353,22.5688,23.5877,3189700.0],["2023-09-07",23.3592,24.1115,23.1592,23.9686,3348500.0],["2023-09-08",23.921,24.0829,23.5782,23.9877,2516800.0],["2023-09-11",24.34,24.34,23.702,23.902,4392100.0],["2023-09-12",23.7782,24.0924,23.5496,23.9591,1963300.0],["2023-09-13",23.9591,24.2734,22.8545,23.3497,3301300.0],["2023-09-14",23.8924,24.2829,23.721,24.0353,1652800.0],["2023-09-15",23.5782,24.2162,23.4258,23.9782,4283400.0],["2023-09-18",23.9496,23.9496,23.4354,23.721,2658300.0],["2023-09-19",23.8067,24.4733,23.7591,23.9782,3008000.0],["2023-09-20",24.3876,24.959,23.9877,23.9972,1919700.0],["2023-09-21",23.5592,23.5592,21.7784,21.8451,7810700.0],["2023-09-22",22.0831,22.1117,21.1404,21.3499,3606200.0],["2023-09-25",21.1499,21.3404,20.5881,21.188,4633300.0],["2023-09-26",20.8261,21.2356,20.3881,20.5786,3002400.0],["2023-09-27",20.7119,21.2356,20.55,20.7976,2720000.0],["2023-09-28",20.788,21.7117,20.788,21.4546,2236400.0],["2023-09-29",21.9498,22.0355,21.2928,21.5975,1983700.0],["2023-10-02",21.5499,21.7784,20.7595,20.9404,2749900.0],["2023-10-03",20.6928,20.7309,19.6644,19.912,8086200.0],["2023-10-04",20.1976,20.4452,19.7691,20.3786,2949500.0],["2023-10-05",20.331,20.7595,20.1119,20.3024,2261700.0],["2023-10-06",19.8643,20.1024,18.6645,19.9024,3942900.0],["2023-10-09",19.3692,20.5405,19.3692,20.5024,1764400.0],["2023-10-10",20.5881,20.9785,20.4928,20.6452,2201800.0],["2023-10-11",20.8833,21.4737,20.7785,21.207,1756400.0],["2023-10-12",21.0261,21.0261,20.2262,20.5309,1735800.0],["2023-10-13",20.7309,20.7976,19.8834,20.0929,2440400.0],["2023-10-16",20.4071,21.1118,20.1024,20.8452,1551600.0],["2023-10-17",20.55,21.7117,20.5214,21.3308,2144200.0],["2023-10-18",20.9118,21.0261,20.55,20.6262,2241100.0],["2023-10-19",20.2643,20.4452,19.0263,19.1597,3586700.0],["2023-10-20",19.1787,19.5787,19.0168,19.3311,3993600.0],["2023-10-23",19.1216,19.4834,18.893,18.9026,1957500.0],["2023-10-24",19.1692,19.5311,19.074,19.3025,1729700.0],["2023-10-25",19.074,19.1597,18.2455,18.2931,3515800.0],["2023-10-26",18.5312,18.9787,18.3026,18.7597,3515800.0],["2023-10-27",19.0835,19.1406,18.5216,18.5978,2233200.0],["2023-10-30",19.074,19.5977,18.6074,19.1597,3332800.0],["2023-10-31",19.0073,19.493,17.4837,18.2836,5273600.0],["2023-11-01",18.3788,18.7407,18.0074,18.4931,4214800.0],["2023-11-02",19.2358,21.1118,19.2263,20.9595,5624100.0],["2023-11-03",21.3308,22.5783,21.2928,21.9593,3283700.0],["2023-11-06",21.7022,21.9117,21.4451,21.7879,2758400.0],["2023-11-07",21.5689,21.7594,20.5976,20.6643,1930500.0],["2023-11-08",20.8166,20.8738,20.3024,20.4928,1241700.0],["2023-11-09",20.6738,20.8357,19.2739,19.4644,2125300.0],["2023-11-10",19.6453,19.7025,19.1311,19.5311,1472100.0],["2023-11-13",19.1692,19.5311,18.6931,18.9978,1818100.0],["2023-11-14",20.5119,22.3402,20.5119,21.9498,4233100.0],["2023-11-15",21.7689,23.0259,21.7689,22.2165,2788100.0],["2023-11-16",22.1307,22.1403,21.1118,21.2547,2078800.0],["2023-11-17",21.6165,21.7689,21.2166,21.5118,1474300.0],["2023-11-20",21.4261,21.5308,21.0547,21.3975,1421400.0],["2023-11-21",21.0452,21.1499,20.3976,20.6166,2111100.0],["2023-11-22",21.0166,21.0928,20.5976,20.8357,932500.0],["2023-11-24",20.9118,21.0166,20.4262,20.75,595400.0],["2023-11-27",20.6166,20.9499,20.2453,20.6833,2163600.0],["2023-11-28",20.5881,22.1688,20.15,22.1403,4419400.0],["2023-11-29",22.5497,23.7687,22.5497,22.6259,3117100.0],["2023-11-30",22.6545,22.9116,22.2545,22.4164,2132900.0],["2023-12-01",22.4736,25.6065,22.1403,25.4827,5513700.0],["2023-12-04",25.3304,26.4731,25.2256,26.435,4239600.0],["2023-12-05",26.1588,26.1588,24.8161,25.4446,2771800.0],["2023-12-06",26.0731,27.2063,25.8065,25.8827,2383800.0],["2023-12-07",25.797,26.6731,25.6732,26.6064,1797000.0],["2023-12-08",26.3112,26.6445,25.9113,26.635,2429700.0],["2023-12-11",26.1398,26.5969,25.8351,25.9398,2736700.0],["2023-12-12",25.997,25.997,24.8447,25.1114,4461700.0],["2023-12-13",25.1971,27.9586,24.8066,27.8158,3364700.0],["2023-12-14",28.8742,30.9909,28.8549,30.1538,5525700.0],["2023-12-15",30.125,30.5002,29.0858,29.7593,6454900.0],["2023-12-18",29.8075,29.8075,29.0089,29.1436,2564000.0],["2023-12-19",29.3937,29.7209,28.9319,28.9608,1883500.0],["2023-12-20",29.057,30.2212,28.547,28.6625,3077300.0],["2023-12-21",29.2398,29.3071,28.0563,28.422,2181200.0],["2023-12-22",28.8742,29.2398,27.7292,28.066,2905000.0],["2023-12-26",28.191,29.2686,27.9794,28.9992,2934300.0],["2023-12-27",28.8453,28.9223,27.8447,27.989,2686700.0],["2023-12-28",27.6522,28.5278,27.6137,28.2776,1224200.0],["2023-12-29",28.0756,28.0852,27.0942,27.1808,3256100.0],["2024-01-02",27.2962,28.3161,27.0268,27.6137,3029100.0],["2024-01-03",26.9402,27.2193,25.8723,26.2475,4546200.0],["2024-01-04",26.1224,27.2481,25.8819,26.7574,4062300.0],["2024-01-05",26.209,27.4021,26.007,26.8825,1774800.0],["2024-01-08",26.6901,27.4309,26.5746,27.2096,946900.0],["2024-01-09",26.6324,26.9402,26.286,26.7286,1684400.0],["2024-01-10",26.7574,27.5656,26.6131,27.1808,1340900.0],["2024-01-11",26.844,26.9883,25.9204,26.2475,3448200.0],["2024-01-12",26.8152,27.0172,26.1128,26.3245,3818700.0],["2024-01-16",25.8338,26.1224,25.3816,25.9107,3087300.0],["2024-01-17",25.0929,25.4297,24.2655,24.9101,2110800.0],["2024-01-18",24.9678,25.2372,24.3905,24.7946,1852800.0],["2024-01-19",24.939,26.3533,24.6503,26.3148,2125700.0],["2024-01-22",26.6131,27.1327,26.5169,27.0461,2894100.0],["2024-01-23",27.4213,27.7003,26.4784,26.8344,1368000.0],["2024-01-24",27.556,27.556,26.4784,26.642,1977800.0],["2024-01-25",27.2674,27.6811,26.8633,27.5368,2976400.0],["2024-01-26",27.6041,28.2488,27.5079,27.8254,1961800.0],["2024-01-29",27.7677,28.345,27.556,28.0371,3155500.0],["2024-01-30",27.6715,28.0371,27.4021,27.6234,2211800.0],["2024-01-31",27.2578,27.4213,26.1032,26.1609,2597000.0],["2024-02-01",26.3052,26.4977,24.6792,25.7279,3075400.0],["2024-02-02",25.0737,25.4393,24.3617,25.2469,2698400.0],["2024-02-05",24.7946,24.9486,24.2462,24.6503,1849500.0],["2024-02-06",24.5541,24.9005,23.9768,24.3521,2113000.0],["2024-02-07",24.506,24.7273,23.9479,24.429,2494100.0],["2024-02-08",24.3617,25.6029,24.2077,25.4104,1569300.0],["2024-02-09",25.3046,25.8338,25.1122,25.4489,2615400.0],["2024-02-12",25.6221,26.3629,25.5836,25.7279,3235400.0],["2024-02-13",24.6503,25.1122,23.2552,23.7748,4818200.0],["2024-02-14",24.0538,24.4579,23.7267,23.8325,2502000.0],["2024-02-15",24.1981,25.0544,24.1404,24.7273,3094400.0],["2024-02-16",23.9768,25.2757,23.7748,25.0929,1798800.0],["2024-02-20",24.5541,24.785,24.2366,24.7658,3292300.0],["2024-02-21",24.5926,24.9293,24.4002,24.6407,1563100.0],["2024-02-22",24.6503,25.064,24.429,24.5637,1899000.0],["2024-02-23",24.4868,24.7946,24.15,24.506,1164200.0],["2024-02-26",24.5541,24.9967,24.2462,24.3905,1471000.0],["2024-02-27",24.7562,24.9293,24.3232,24.3328,1522600.0],["2024-02-28",23.9672,24.6599,23.8902,24.0634,1374100.0],["2024-02-29",24.5445,25.6991,24.429,25.3046,2753900.0],["2024-03-01",25.2853,26.007,24.8716,25.5259,2002300.0],["2024-03-04",25.4585,25.7279,24.9197,25.295,1818100.0],["2024-03-05",25.0737,25.9204,24.785,25.2853,3255000.0],["2024-03-06",25.8915,25.93,25.1122,25.3527,3708700.0],["2024-03-07",25.6702,25.8338,24.9197,25.0256,1345500.0],["2024-03-08",25.6125,26.0551,25.064,25.1891,2071000.0],["2024-03-11",24.9678,25.2565,24.5733,24.7273,2344400.0],["2024-03-12",24.5926,25.3912,24.506,24.8812,1711000.0],["2024-03-13",24.7754,25.42,24.7754,25.0256,1143100.0],["2024-03-14",24.7946,24.8716,23.592,23.8806,1823200.0],["2024-03-15",23.592,24.6792,23.592,24.506,2688700.0],["2024-03-18",24.6984,25.141,24.429,25.0352,1455500.0],["2024-03-19",24.8235,25.2853,24.7562,25.2469,1520400.0],["2024-03-20",25.0352,26.3148,24.7946,26.2186,1629300.0],["2024-03-21",26.6227,28.2295,26.6035,27.6426,2392100.0],["2024-03-22",27.5753,27.8735,26.3437,26.4784,1870800.0],["2024-03-25",26.6035,26.9402,26.2956,26.2956,1105800.0],["2024-03-26",26.5746,26.5842,25.4008,25.4297,1885800.0],["2024-03-27",25.7857,26.4784,25.574,26.4399,1627300.0],["2024-03-28",26.844,27.7196,26.844,27.6811,4497700.0],["2024-04-01",27.7869,27.7966,26.5842,26.921,1489100.0],["2024-04-02",26.4399,26.4399,25.7953,26.1801,1474500.0],["2024-04-03",26.007,26.844,25.93,26.7863,1878100.0],["2024-04-04",27.2096,27.3732,25.8145,26.2956,1091800.0],["2024-04-05",26.0647,26.5939,25.9877,26.3245,3600800.0],["2024-04-08",26.5746,27.8447,26.5746,27.7484,2017400.0],["2024-04-09",27.8254,28.8838,27.8254,28.8453,4305500.0],["2024-04-10",27.3347,27.3347,26.3245,26.5554,2263100.0],["2024-04-11",26.7959,27.7292,26.5746,27.5079,2236800.0],["2024-04-12",27.3732,27.6234,26.1609,26.3822,1624100.0],["2024-04-15",26.6324,26.8921,25.1699,25.1795,1845600.0],["2024-04-16",24.785,25.0159,24.0538,24.4194,2278500.0],["2024-04-17",24.6022,25.2565,24.3617,24.7369,2453700.0],["2024-04-18",24.9871,25.4297,24.6022,24.8524,1299400.0],["2024-04-19",24.8043,25.2469,24.7177,25.1025,1037100.0],["2024-04-22",25.1987,25.7664,24.8909,25.5836,976100.0],["2024-04-23",25.5355,26.7382,25.4008,26.1801,1290000.0],["2024-04-24",25.8819,26.1994,25.4585,25.776,1669400.0],["2024-04-25",24.9871,25.6029,24.6022,25.4008,1235000.0],["2024-04-26",25.5163,26.0454,25.2565,25.2661,1573200.0],["2024-04-29",25.6798,26.3052,25.6798,25.9685,1434000.0],["2024-04-30",25.5451,25.9781,25.0256,25.0448,1504100.0],["2024-05-01",25.0352,25.93,24.5926,24.6118,2294900.0],["2024-05-02",25.141,25.2469,24.6022,25.1891,1487600.0],["2024-05-03",26.2475,26.9114,25.0352,25.2372,2586900.0],["2024-05-06",25.776,25.9588,25.4104,25.6221,1456800.0],["2024-05-07",24.8909,26.2379,22.8703,23.2937,5849600.0],["2024-05-08",23.0916,23.1686,22.4181,22.8126,2433600.0],["2024-05-09",22.8992,23.9095,22.8992,23.7363,1436700.0],["2024-05-10",23.871,23.8902,23.1494,23.3033,1477800.0],["2024-05-13",23.6785,24.3328,23.3322,23.5246,1469700.0],["2024-05-14",24.0538,24.6407,23.6401,24.4386,1941700.0],["2024-05-15",25.1699,25.5451,24.3328,24.4579,2600000.0],["2024-05-16",24.2943,24.4194,23.7363,23.8614,1164800.0],["2024-05-17",23.9095,23.9672,23.5727,23.794,1498500.0],["2024-05-20",23.8229,23.9961,23.3707,23.4765,1006800.0],["2024-05-21",23.4284,23.7844,23.3226,23.6593,828400.0],["2024-05-22",23.4669,23.6882,22.9569,23.082,1126200.0],["2024-05-23",23.1782,23.2167,22.293,22.4951,1239300.0],["2024-05-24",22.7549,23.0628,22.4566,22.5528,1177300.0],["2024-05-28",22.9377,23.159,22.2738,22.2738,1575500.0],["2024-05-29",21.7831,22.0044,21.5714,21.9852,1589000.0],["2024-05-30",22.3508,22.9569,22.1872,22.9377,1018900.0],["2024-05-31",23.3033,23.6593,22.9281,23.592,1823100.0],["2024-06-03",23.8614,23.9768,23.2167,23.2937,2593300.0],["2024-06-04",23.0339,23.515,22.9762,23.1879,1272700.0],["2024-06-05",23.2552,23.4188,22.8992,23.159,1340500.0],["2024-06-06",22.9569,23.592,22.8415,23.4957,1611500.0],["2024-06-07",22.7549,23.4476,22.726,23.3033,1988100.0],["2024-06-10",22.7837,23.3803,22.6106,23.1782,1225200.0],["2024-06-11",22.8511,23.159,22.7453,22.8607,1253200.0],["2024-06-12",24.227,25.6702,23.4957,23.7363,3014100.0],["2024-06-13",23.7363,24.4964,23.5246,24.4386,1932000.0],["2024-06-14",24.1692,24.8139,24.1692,24.4675,1837700.0],["2024-06-17",24.3039,24.6984,24.1019,24.4483,1220800.0],["2024-06-18",24.4194,25.3527,24.3328,25.1891,1799300.0],["2024-06-20",24.9871,25.42,24.6984,24.7465,1705800.0],["2024-06-21",24.8235,25.0159,24.5349,24.8331,2463500.0],["2024-06-24",24.9101,25.1987,24.7081,24.939,2187500.0],["2024-06-25",24.8524,24.9005,24.2462,24.5156,1387400.0],["2024-06-26",24.2751,24.4675,23.8614,24.0345,3491600.0],["2024-06-27",23.9576,24.7562,23.8229,24.6407,2590500.0],["2024-06-28",25.0063,25.3238,24.6599,25.295,1872800.0],["2024-07-01",25.1987,25.5163,24.4002,24.5349,1203200.0],["2024-07-02",24.4771,25.1795,24.4002,25.0256,883800.0],["2024-07-03",25.1603,25.4778,24.8909,25.2084,539000.0],["2024-07-05",25.1603,25.3719,24.6984,24.7562,1762000.0],["2024-07-08",24.9678,25.3623,24.8909,25.3046,866600.0],["2024-07-09",25.3046,25.6221,24.9871,25.4778,832800.0],["2024-07-10",25.7087,25.7664,25.1025,25.6894,1265400.0],["2024-07-11",26.7767,27.8158,26.5073,27.6522,2190000.0],["2024-07-12",27.9986,28.5278,27.7388,27.7773,2320200.0],["2024-07-15",27.9986,28.5278,27.8062,28.3354,1308800.0],["2024-07-16",28.5855,28.8261,28.1526,28.6817,1324500.0],["2024-07-17",28.268,29.1147,28.1141,28.3931,1336600.0],["2024-07-18",28.3354,29.2494,27.4694,27.8735,1630200.0],["2024-07-19",27.7677,28.2969,27.3347,27.6234,1212600.0],["2024-07-22",27.6137,28.0756,27.2385,27.7677,1405900.0],["2024-07-23",27.633,28.3931,27.5849,28.1718,3138800.0],["2024-07-24",28.0082,28.4701,27.0461,27.0557,1278100.0],["2024-07-25",27.1134,28.0852,26.8633,27.3636,2117000.0],["2024-07-26",27.9024,28.5182,27.7869,28.2199,2433900.0],["2024-07-29",28.2969,28.7298,27.8639,28.5182,1322800.0],["2024-07-30",28.7876,28.7876,27.9216,28.4123,810900.0],["2024-07-31",28.7202,29.8748,28.1526,28.8549,1830900.0],["2024-08-01",29.1821,29.4322,27.9216,28.2007,2061300.0],["2024-08-02",27.3828,27.8158,26.6708,27.4117,2214700.0],["2024-08-05",25.574,27.1327,25.1987,26.2379,1697700.0],["2024-08-06",28.0179,30.8273,27.2674,29.5573,4668800.0],["2024-08-07",30.0961,30.2885,28.6721,28.8645,2960000.0],["2024-08-08",29.9229,30.327,29.3168,30.327,4791400.0],["2024-08-09",30.4425,30.4425,29.4322,29.8171,4268600.0],["2024-08-12",29.6246,29.8171,28.8549,29.1051,2929000.0],["2024-08-13",29.3552,30.1153,29.0955,29.8267,1845200.0],["2024-08-14",29.9903,30.2116,29.4418,30.0191,1828100.0],["2024-08-15",30.4136,30.9813,30.125,30.6157,1742800.0],["2024-08-16",30.4713,30.9139,30.2116,30.7985,1327500.0],["2024-08-19",30.7985,31.7221,30.7985,31.6933,2451000.0],["2024-08-20",32.1936,32.4149,31.4912,32.1551,2852400.0],["2024-08-21",32.3379,33.3578,32.0108,33.2327,3693100.0],["2024-08-22",33.2808,33.7234,32.5207,32.6843,2770700.0],["2024-08-23",32.8863,33.9255,32.7613,33.3482,4286300.0],["2024-08-26",33.5502,33.7426,32.9633,33.0018,4355400.0],["2024-08-27",32.54,33.0499,32.3668,32.9056,2051100.0],["2024-08-28",32.6073,33.1557,32.5592,32.742,1590700.0],["2024-08-29",32.7805,33.0018,32.2609,32.6843,1445900.0],["2024-08-30",33.0307,33.377,32.6362,33.0691,1648600.0],["2024-09-03",32.5785,32.8479,31.9915,32.2609,1794300.0],["2024-09-04",32.4437,32.9056,32.0108,32.4053,1464400.0],["2024-09-05",32.6458,32.9152,32.107,32.3572,2442600.0],["2024-09-06",32.2994,32.5496,31.7221,32.1647,1551500.0],["2024-09-09",32.1262,32.3956,31.751,32.0878,2112700.0],["2024-09-10",32.2321,32.3572,31.6933,32.309,1366400.0],["2024-09-11",31.8857,32.8767,31.5874,32.8382,2285500.0],["2024-09-12",33.0018,34.9261,32.9537,34.5701,3481500.0],["2024-09-13",35.1089,35.234,34.3296,34.9935,2037000.0],["2024-09-16",35.1185,36.1673,34.8299,36.0614,1596300.0],["2024-09-17",36.0999,36.6484,35.7535,36.1769,1774600.0],["2024-09-18",36.3789,38.3995,36.3693,37.4085,3148400.0],["2024-09-19",38.2359,38.3802,36.7734,37.5143,2486000.0],["2024-09-20",37.1102,37.5816,36.9947,37.3315,3596700.0],["2024-09-23",37.5143,37.9376,37.3892,37.6394,1942600.0],["2024-09-24",37.6201,38.1685,37.4662,37.8895,1643000.0],["2024-09-25",37.7933,38.1301,37.1198,37.37,1737000.0],["2024-09-26",37.7163,37.7837,37.1679,37.37,1774200.0],["2024-09-27",37.6201,37.9665,37.2641,37.4085,1579300.0],["2024-09-30",37.1487,38.1108,37.0428,37.9088,1866100.0],["2024-10-01",37.8991,38.1301,37.4662,37.8029,2171900.0],["2024-10-02",37.4373,38.1782,37.1775,37.8222,1349200.0],["2024-10-03",37.649,37.9376,37.3796,37.928,1350800.0],["2024-10-04",37.9665,38.8421,37.5624,37.851,1273400.0],["2024-10-07",37.1679,37.3796,36.4463,37.1583,2238500.0],["2024-10-08",37.3411,38.1589,37.1006,37.8991,2658300.0],["2024-10-09",38.0435,38.4861,37.6586,38.3802,2245300.0],["2024-10-10",37.8607,38.6304,37.3122,38.0146,2086500.0],["2024-10-11",38.2263,38.6689,37.9473,38.1589,1190500.0],["2024-10-14",38.0435,38.6977,37.7452,38.5342,868500.0],["2024-10-15",38.8902,39.9678,38.8421,39.352,1958300.0],["2024-10-16",39.6984,40.2083,39.6214,39.8908,958800.0],["2024-10-17",39.7561,41.0261,39.5156,40.6701,1620400.0],["2024-10-18",40.7086,41.9594,40.4104,41.7381,1908900.0],["2024-10-21",41.6996,41.7381,40.8337,41.3725,2626600.0],["2024-10-22",41.1897,41.8536,40.9588,41.6034,1240200.0],["2024-10-23",41.4591,42.123,41.0261,41.2474,1523600.0],["2024-10-24",41.4687,42.2577,41.2474,42.1326,1238400.0],["2024-10-25",42.3058,42.3347,41.4206,41.5361,850700.0],["2024-10-28",42.1037,42.3828,41.6419,41.6708,1040800.0],["2024-10-29",41.5649,41.6323,41.0454,41.1705,921500.0],["2024-10-30",41.4014,42.3347,40.9011,40.9107,1622000.0],["2024-10-31",40.6605,41.0935,39.785,39.8427,1730000.0],["2024-11-01",40.5258,40.5451,39.5252,39.6695,1550000.0],["2024-11-04",39.6406,40.5932,39.5348,40.3334,867700.0],["2024-11-05",39.7753,41.4976,38.9286,41.132,2665900.0],["2024-11-06",41.9306,42.402,40.5547,41.9209,3350800.0],["2024-11-07",41.6996,43.1814,41.5553,43.0755,1710100.0],["2024-11-08",43.2006,44.1628,43.037,44.028,1321600.0],["2024-11-11",44.6727,44.8651,43.5181,43.5951,1200900.0],["2024-11-12",43.1429,43.4796,40.8914,41.2859,1301100.0],["2024-11-13",41.69,42.0268,40.2853,40.4777,1585600.0],["2024-11-14",40.7375,41.2282,40.0255,40.064,1257500.0],["2024-11-15",39.8908,40.0255,38.3706,39.073,2238000.0],["2024-11-18",38.1012,38.8998,37.7163,38.7747,1561000.0],["2024-11-19",38.5342,39.708,38.2359,39.5059,878200.0],["2024-11-20",38.9671,39.4578,38.8517,39.429,857800.0],["2024-11-21",39.4867,40.5258,39.4867,39.8523,748900.0],["2024-11-22",40.1506,41.1705,40.0351,40.8145,1240900.0],["2024-11-25",41.4206,42.0749,41.209,41.4399,1467200.0],["2024-11-26",41.2186,42.4116,40.7952,42.325,1434500.0],["2024-11-27",42.7195,43.0563,41.411,41.7862,1198800.0],["2024-11-29",41.8921,42.4213,41.411,41.4206,767700.0],["2024-12-02",41.3436,41.4399,40.8048,41.1127,1007200.0],["2024-12-03",41.3052,41.6034,40.5451,41.1801,1058900.0],["2024-12-04",41.7574,42.2481,41.2282,42.1134,1350600.0],["2024-12-05",41.9787,42.0364,40.9492,41.7477,999100.0],["2024-12-06",42.123,42.6233,41.7862,42.556,1011400.0],["2024-12-09",42.7291,43.9511,42.7291,43.7009,1525500.0],["2024-12-10",43.7105,44.7593,42.9023,43.1621,1591500.0],["2024-12-11",43.6336,43.8934,42.6329,43.037,1190500.0],["2024-12-12",42.912,43.2583,42.3924,42.5271,852000.0],["2024-12-13",42.5271,43.0563,41.7862,42.9697,1063700.0],["2024-12-16",43.3317,44.5448,42.7544,43.997,1379100.0],["2024-12-17",43.635,44.0459,43.4686,43.8111,1484800.0],["2024-12-18",43.9774,44.1633,39.7313,39.9074,2194000.0],["2024-12-19",40.3477,40.8956,39.1639,39.1639,1738200.0],["2024-12-20",39.5063,41.3456,39.5063,40.6118,5252700.0],["2024-12-23",40.1422,41.1695,40.015,41.1401,874100.0],["2024-12-24",41.1206,41.5511,40.7292,41.5021,498900.0],["2024-12-26",41.2478,42.0696,41.238,41.7272,635600.0],["2024-12-27",41.3065,41.7174,40.7194,40.8858,1050100.0],["2024-12-30",40.4749,40.7097,39.4084,40.4846,678600.0],["2024-12-31",40.9836,41.5119,40.6901,41.1304,830700.0],["2025-01-02",41.0912,42.2359,40.7684,41.6978,1462300.0],["2025-01-03",41.7957,42.1674,41.1597,41.5119,836800.0],["2025-01-06",41.6195,41.6195,40.3183,40.3966,1116400.0],["2025-01-07",40.8956,41.3163,39.1736,39.4867,1466100.0],["2025-01-08",39.1541,39.565,38.4888,39.0758,1262800.0],["2025-01-10",37.9115,38.1561,36.7473,36.9332,1665500.0],["2025-01-13",36.6397,37.6376,36.4734,37.5887,1214700.0],["2025-01-14",37.8626,38.9877,37.7844,38.9193,1093900.0],["2025-01-15",40.5238,41.0814,39.8781,40.0639,1384700.0],["2025-01-16",40.0737,40.651,39.8878,40.1031,690800.0],["2025-01-17",40.5923,41.0521,40.2988,40.4651,680400.0],["2025-01-21",40.9934,41.688,40.7879,41.0423,1123400.0],["2025-01-22",40.9053,41.0912,40.3477,40.5727,779900.0],["2025-01-23",40.5825,41.5902,39.4769,40.9738,1440600.0],["2025-01-24",40.8271,41.9131,40.6412,41.0912,1366000.0],["2025-01-27",40.4944,41.8348,40.4944,41.7174,1037800.0],["2025-01-28",41.5021,41.5804,40.2009,40.8369,1300600.0],["2025-01-29",40.739,41.4141,39.6726,39.8585,963900.0],["2025-01-30",40.7194,43.361,40.7194,41.6587,1709400.0],["2025-01-31",41.7369,42.9403,41.3554,42.324,1466200.0],["2025-02-03",40.7292,42.0011,40.7292,41.2086,787700.0],["2025-02-04",41.0227,41.5315,40.5629,41.3065,740600.0],["2025-02-05",41.8054,42.1479,40.6314,41.6782,1160200.0],["2025-02-06",42.0696,42.3044,41.5315,42.275,1054300.0],["2025-02-07",42.2359,42.4903,41.4728,42.0305,889500.0],["2025-02-10",42.0794,42.2653,41.2478,41.4532,1117700.0],["2025-02-11",42.3533,44.3883,41.0912,41.7663,2120700.0],["2025-02-12",40.602,41.7174,40.602,41.2184,1657800.0],["2025-02-13",41.6195,41.6195,40.6901,40.9445,1731100.0],["2025-02-14",41.101,42.0696,41.101,41.4239,1091800.0],["2025-02-18",41.3358,41.5217,40.6607,40.9249,995900.0],["2025-02-19",40.602,40.8956,39.5552,40.3672,1471500.0],["2025-02-20",40.3477,40.3672,38.7236,38.841,2530800.0],["2025-02-21",39.0954,39.2519,37.6474,37.9409,1113600.0],["2025-02-24",38.2344,38.4203,37.7061,37.8626,848900.0],["2025-02-25",37.8626,39.0269,37.8626,38.5279,1548600.0],["2025-02-26",38.7432,40.0444,38.2931,39.3987,1048900.0],["2025-02-27",39.7313,40.6901,39.5552,40.1129,1044600.0],["2025-02-28",40.2498,41.1891,39.8291,41.1304,2286700.0],["2025-03-03",40.9738,41.5119,38.8899,39.1932,1674500.0],["2025-03-04",38.5866,39.2128,37.4615,38.4692,1601100.0],["2025-03-05",38.3616,39.9759,38.1855,39.428,1654800.0],["2025-03-06",38.6258,39.1149,37.0506,37.3735,1463300.0],["2025-03-07",37.5202,38.9584,37.1386,38.8899,1312500.0],["2025-03-10",38.3909,39.1345,36.806,37.3147,1531600.0],["2025-03-11",37.2756,37.4028,35.5537,35.6124,2167100.0],["2025-03-12",36.4147,36.8549,35.5341,36.5614,1082500.0],["2025-03-13",36.5908,36.7082,34.1546,34.634,2480900.0],["2025-03-14",35.2504,36.0233,34.8493,36.0233,1549300.0],["2025-03-17",36.1603,38.029,35.9646,37.305,1322400.0],["2025-03-18",36.8549,37.3147,36.5125,36.943,911800.0],["2025-03-19",36.8647,38.2442,36.7082,37.8431,1120800.0],["2025-03-20",37.5691,38.7725,37.3735,37.7941,1095200.0],["2025-03-21",37.2463,37.8724,36.8843,37.4224,2654100.0],["2025-03-24",37.9898,38.7432,37.8822,38.5573,976400.0],["2025-03-25",38.6258,38.7627,38.029,38.4692,1032900.0],["2025-03-26",38.5084,38.929,37.5006,37.8626,710400.0],["2025-03-27",37.6474,38.0485,36.7179,36.8843,1043200.0],["2025-03-28",36.8941,37.0995,35.4363,35.9744,1257100.0],["2025-03-31",35.5733,36.7082,35.3678,36.1896,1514500.0],["2025-04-01",36.4147,37.1191,35.7396,36.9332,1197600.0],["2025-04-02",36.4147,37.3735,36.1994,37.2952,1009000.0],["2025-04-03",35.8863,35.8863,33.0491,33.1861,2605700.0],["2025-04-04",32.0609,33.098,30.4858,32.286,3228900.0],["2025-04-07",30.975,34.3699,30.3879,31.9338,2292700.0],["2025-04-08",32.9904,33.6263,30.3782,31.0532,1553700.0],["2025-04-09",30.4173,34.5362,29.0378,34.2525,2904100.0],["2025-04-10",32.7262,33.4698,31.1217,32.1686,1403800.0],["2025-04-11",31.6402,32.5893,31.1413,32.511,1258200.0],["2025-04-14",33.2154,33.7633,32.6284,33.5383,943600.0],["2025-04-15",33.4893,34.2133,33.4893,34.047,881900.0],["2025-04-16",33.8513,34.4775,33.0393,33.4502,909600.0],["2025-04-17",33.8807,34.4677,33.597,33.7633,867900.0],["2025-04-21",33.0002,33.323,31.8555,32.3642,906600.0],["2025-04-22",33.0393,33.5481,32.6773,33.0589,1288400.0],["2025-04-23",34.7906,35.9548,34.0177,34.1644,1765300.0],["2025-04-24",34.3014,35.0058,34.0177,34.7221,1154800.0],["2025-04-25",34.5166,35.1232,34.3894,34.9765,1002100.0],["2025-04-28",34.7906,35.7102,34.6536,35.5733,1756100.0],["2025-04-29",35.2211,35.4265,34.1253,34.3797,1250900.0],["2025-04-30",33.5676,34.6634,33.0197,34.5166,1934700.0],["2025-05-01",34.683,36.1016,34.2329,35.2211,1566400.0],["2025-05-02",35.8276,36.7962,35.7396,36.4342,1254200.0],["2025-05-05",36.0037,36.8158,35.857,36.1994,1226300.0],["2025-05-06",36.2483,37.7452,35.5341,37.53,1325600.0],["2025-05-07",37.9996,38.6747,37.6963,38.0485,2252000.0],["2025-05-08",38.4692,38.8703,37.8724,37.892,1143500.0],["2025-05-09",37.8431,38.1366,37.618,38.0681,1057500.0],["2025-05-12",39.1345,39.8487,39.0171,39.3204,1632300.0],["2025-05-13",39.6824,39.8194,38.0974,38.6649,1211400.0],["2025-05-14",38.4692,38.4692,37.7941,38.2931,1179300.0],["2025-05-15",38.2148,38.7725,38.1561,38.6062,764400.0],["2025-05-16",38.6453,38.8703,38.4105,38.7725,830100.0],["2025-05-19",37.8626,38.5377,37.8626,38.3714,699200.0],["2025-05-20",38.0877,38.4301,37.8724,37.98,746200.0],["2025-05-21",37.5496,37.6376,36.3853,36.4342,1172400.0],["2025-05-22",36.356,36.7473,35.8863,36.3657,903400.0],["2025-05-23",35.857,36.4538,35.7005,36.2875,874400.0],["2025-05-27",36.8451,37.2658,36.3951,37.0995,1136700.0],["2025-05-28",37.1484,37.3832,36.6495,37.1484,1256000.0],["2025-05-29",37.9605,37.9996,37.3735,37.8235,1023300.0],["2025-05-30",37.53,37.618,36.2483,36.8549,1324200.0],["2025-06-02",36.3462,37.0604,35.8863,36.9234,1049500.0],["2025-06-03",36.8549,38.2833,36.581,37.9703,1191600.0],["2025-06-04",38.0094,38.5084,37.5691,38.2442,1042200.0],["2025-06-05",38.2148,38.6551,37.7159,38.3029,1069200.0],["2025-06-06",38.8019,39.5063,38.5377,39.3791,1024200.0],["2025-06-09",39.653,40.2792,39.2421,40.2596,1898300.0],["2025-06-10",40.4651,41.0423,39.9955,40.377,1541300.0],["2025-06-11",40.6216,40.964,40.0052,40.152,713400.0],["2025-06-12",39.9074,40.2792,39.7607,40.2009,1022800.0],["2025-06-13",39.6041,39.8585,39.0171,39.5258,1472800.0],["2025-06-16",39.8683,40.1129,39.4084,39.8683,1538400.0],["2025-06-17",39.4476,39.9368,39.3497,39.6041,1205700.0],["2025-06-18",39.7802,40.1813,39.4378,39.6432,1579700.0],["2025-06-20",39.7704,39.9172,39.2421,39.4378,1759800.0],["2025-06-23",39.1247,39.6041,37.4713,38.7236,2534900.0],["2025-06-24",38.8997,39.0269,36.6299,37.6278,3221900.0],["2025-06-25",36.1114,36.8745,35.0449,35.1134,4817300.0],["2025-06-26",35.4559,36.4147,35.27,36.3364,2498700.0],["2025-06-27",36.5908,37.4811,36.4342,37.4615,3292100.0],["2025-06-30",37.5691,37.5789,36.9723,37.4126,1780500.0],["2025-07-01",37.2854,38.4301,36.9919,37.3735,3050800.0],["2025-07-02",37.2756,37.8039,37.031,37.4517,1684600.0],["2025-07-03",37.1973,37.5887,36.7179,36.943,1145900.0],["2025-07-07",36.669,36.9332,36.219,36.5908,1505400.0],["2025-07-08",36.3657,37.1289,36.1505,36.8256,1361900.0],["2025-07-09",36.9919,37.3245,36.669,37.0604,1498300.0],["2025-07-10",36.9136,38.0387,36.6397,37.6767,1363000.0],["2025-07-11",37.2854,37.892,37.1386,37.7746,1165100.0],["2025-07-14",37.7844,38.1268,37.4615,37.9115,950500.0],["2025-07-15",38.0877,38.3909,37.5593,37.6963,2073800.0],["2025-07-16",38.0192,38.8214,37.6963,38.4007,2263100.0],["2025-07-17",38.3812,38.5964,37.0702,37.5006,2546500.0],["2025-07-18",37.7941,37.9507,37.3343,37.53,1531800.0],["2025-07-21",37.8039,38.1464,37.6083,37.8822,1287400.0],["2025-07-22",38.1072,38.9877,37.4713,38.9095,1530400.0],["2025-07-23",39.1247,39.5063,38.8508,39.3791,1537600.0],["2025-07-24",38.978,39.2715,38.6942,38.6942,848300.0],["2025-07-25",39.0464,39.1052,38.4692,39.066,854000.0],["2025-07-28",39.1345,39.1345,38.0779,38.0974,1088500.0],["2025-07-29",38.4496,39.0562,38.1366,38.7921,1459200.0],["2025-07-30",38.978,38.978,37.3832,37.755,1623100.0],["2025-07-31",37.5398,38.0779,37.4028,37.5887,1494900.0],["2025-08-01",37.5887,37.8039,36.2483,36.8256,1332600.0],["2025-08-04",36.7375,37.9605,36.6984,37.8137,1577600.0],["2025-08-05",38.2051,38.2051,34.4579,36.2777,3904300.0],["2025-08-06",36.2092,37.2463,36.2092,36.9625,2175600.0],["2025-08-07",37.2071,37.5202,36.5614,36.7864,1248600.0],["2025-08-08",36.7179,36.8451,36.082,36.1114,975700.0],["2025-08-11",36.0527,36.1309,35.1134,35.133,1236400.0],["2025-08-12",35.4656,36.0527,35.2504,36.0233,811900.0],["2025-08-13",36.1994,37.1093,36.0624,36.9919,1389400.0],["2025-08-14",36.2679,36.5418,36.1016,36.2483,718900.0],["2025-08-15",36.3755,36.5321,35.8179,36.4049,849800.0],["2025-08-18",36.1211,36.2973,35.857,36.0037,1251700.0],["2025-08-19",36.1407,36.6984,35.994,36.3266,1744900.0],["2025-08-20",35.8081,36.3266,35.4656,35.8863,2333200.0],["2025-08-21",35.5928,35.7396,35.2308,35.3874,1480500.0],["2025-08-22",35.6907,37.3539,35.5243,37.256,3113600.0],["2025-08-25",37.0604,37.3735,36.8354,36.9821,2160200.0],["2025-08-26",37.031,37.2658,36.1211,36.2092,3162900.0],["2025-08-27",36.1603,37.0017,36.1603,36.8256,1817200.0],["2025-08-28",36.9528,36.9528,36.2385,36.7571,1676400.0],["2025-08-29",36.8158,37.4126,36.7571,37.2071,1479800.0],["2025-09-02",36.4929,37.2463,36.4244,37.0995,2290100.0],["2025-09-03",36.9919,38.5377,36.7962,38.479,2676700.0],["2025-09-04",38.4986,39.4769,38.4986,39.0269,2439100.0],["2025-09-05",39.6237,40.4749,39.291,40.3966,2848700.0],["2025-09-08",39.4378,39.8389,38.8116,39.7998,2099100.0],["2025-09-09",39.6433,39.8291,38.8312,39.0367,1235100.0],["2025-09-10",39.0171,39.565,38.8214,39.565,1180400.0],["2025-09-11",39.8194,41.1891,39.7411,41.101,1371200.0],["2025-09-12",41.7957,42.2946,41.4043,42.0402,1637100.0],["2025-09-15",41.9718,42.4316,40.7292,41.1597,2145100.0],["2025-09-16",41.1108,41.4141,40.7977,41.2771,2420600.0],["2025-09-17",41.2575,41.5804,40.1716,40.3085,2200600.0],["2025-09-18",40.5531,41.3456,40.2694,41.013,1094700.0],["2025-09-19",41.0227,41.101,40.4259,40.7879,6274300.0],["2025-09-22",40.289,41.0717,40.2498,40.7977,1440100.0],["2025-09-23",40.8662,41.2575,40.5531,40.8075,1379300.0],["2025-09-24",40.651,40.651,39.8487,40.0346,971800.0],["2025-09-25",39.5356,39.9172,39.1541,39.5161,1070100.0],["2025-09-26",39.565,39.6335,38.8703,39.3987,1213700.0],["2025-09-29",39.6237,40.0639,39.2519,39.5161,1194800.0],["2025-09-30",39.428,39.7313,39.066,39.653,877800.0],["2025-10-01",39.6237,40.3575,39.6237,40.3281,980600.0],["2025-10-02",40.377,40.6901,39.9661,40.1716,1029900.0],["2025-10-03",40.1813,40.7684,39.9661,40.1324,1016400.0],["2025-10-06",40.2401,40.9445,39.9759,40.3477,1468200.0],["2025-10-07",40.3672,40.7097,39.6433,39.6726,940700.0],["2025-10-08",39.7117,40.0346,39.3302,39.428,1260200.0],["2025-10-09",39.5161,39.5943,38.2442,38.6453,867000.0],["2025-10-10",38.7236,38.7627,37.1289,37.1484,1292800.0],["2025-10-13",37.5789,38.1464,37.4126,38.0779,851000.0],["2025-10-14",37.9409,39.0758,37.7648,38.929,864200.0],["2025-10-15",39.3106,40.1129,38.841,39.4867,1101800.0],["2025-10-16",39.7509,40.015,38.254,38.6453,1936900.0],["2025-10-17",38.4399,38.7432,37.9507,38.3714,1419900.0],["2025-10-20",38.616,38.9193,37.3343,37.4517,881400.0],["2025-10-21",37.5398,38.5964,37.4517,38.3029,753900.0],["2025-10-22",38.479,38.9095,38.2051,38.8116,838800.0],["2025-10-23",38.7823,38.8116,38.0387,38.4692,615900.0],["2025-10-24",38.7823,39.0073,38.4007,38.5279,619000.0],["2025-10-27",38.7921,38.7921,37.755,38.3225,1122300.0],["2025-10-28",38.3714,39.1149,37.7061,38.4301,1429800.0],["2025-10-29",38.117,38.4986,36.4049,36.8256,1847500.0],["2025-10-30",36.6005,37.1876,36.5712,36.6103,890900.0],["2025-10-31",36.4831,37.3637,36.3168,37.1191,1336200.0],["2025-11-03",36.7277,37.4126,36.082,36.9038,2242500.0],["2025-11-04",36.6984,36.9136,34.5068,35.0841,2896700.0],["2025-11-05",35.0841,35.2113,33.0784,34.7808,4441300.0],["2025-11-06",34.9178,35.1428,34.4971,34.8493,1594000.0],["2025-11-07",34.7808,36.4342,34.6927,36.4049,1809500.0],["2025-11-10",36.4734,36.4831,35.2406,35.4754,1056800.0],["2025-11-11",35.6417,36.1994,35.3776,35.5243,916600.0],["2025-11-12",35.358,35.945,34.5753,34.6047,2083600.0],["2025-11-13",34.3992,34.546,33.8024,33.9688,1027600.0],["2025-11-14",34.0764,34.0764,33.5285,33.7144,1436900.0],["2025-11-17",33.4698,33.7046,32.0512,32.374,2018700.0],["2025-11-18",32.237,32.6284,31.9044,32.5697,1835500.0],["2025-11-19",32.6577,33.4991,32.4034,33.2937,1987300.0],["2025-11-20",33.5872,34.1449,32.2566,32.3055,1376000.0],["2025-11-21",32.5403,33.1861,32.1881,33.1078,1317200.0],["2025-11-24",33.6263,34.4971,33.5187,34.1938,1697700.0],["2025-11-25",34.272,36.4831,34.2231,36.356,2438100.0],["2025-11-26",36.2092,36.6984,35.857,36.0233,1151800.0],["2025-11-28",35.8276,36.1505,35.6515,36.0233,458000.0],["2025-12-01",35.6026,36.3266,35.0939,35.9353,967700.0],["2025-12-02",36.1994,36.3951,35.5537,35.7005,822500.0],["2025-12-03",35.6809,35.945,34.9569,35.1917,834600.0],["2025-12-04",35.2504,35.3678,34.6047,34.683,927400.0],["2025-12-05",34.683,34.8786,33.46,34.0666,2596500.0],["2025-12-08",33.8709,34.1449,33.1665,33.3426,1752700.0],["2025-12-09",33.4893,34.3503,33.0882,33.7731,1332700.0],["2025-12-10",33.7731,34.8199,33.7731,34.4579,2371100.0],["2025-12-11",34.7025,34.9667,33.5285,34.2916,1457500.0],["2025-12-12",34.5068,34.5851,34.0372,34.5851,1378700.0],["2025-12-15",34.7808,34.908,33.9003,34.0372,1455900.0],["2025-12-16",34.1155,34.2916,33.3719,33.7144,1672900.0],["2025-12-17",33.7731,34.1155,33.0589,33.46,1463800.0],["2025-12-18",33.88,34.08,33.53,33.56,1431600.0],["2025-12-19",33.43,33.65,33.11,33.37,3400500.0],["2025-12-22",33.17,33.5,32.92,33.4,1221400.0],["2025-12-23",33.3,33.37,32.86,33.01,1111600.0],["2025-12-24",32.98,33.82,32.67,33.65,628600.0],["2025-12-26",33.66,33.79,33.46,33.65,757400.0],["2025-12-29",33.67,33.84,33.37,33.54,943700.0],["2025-12-30",33.46,33.78,33.38,33.69,983500.0],["2025-12-31",33.71,33.85,33.14,33.28,1214100.0],["2026-01-02",33.25,33.7,32.89,33.45,742200.0],["2026-01-05",33.03,33.85,33.03,33.47,1084500.0],["2026-01-06",33.35,34.39,33.3,34.33,923200.0],["2026-01-07",34.49,34.78,33.38,33.64,1494900.0],["2026-01-08",33.3,34.81,33.3,34.61,1207100.0],["2026-01-09",34.58,34.83,34.2,34.51,1152000.0],["2026-01-12",34.29,34.46,33.95,34.25,1281700.0],["2026-01-13",34.34,34.62,33.74,33.74,1255500.0],["2026-01-14",33.61,33.94,33.27,33.59,834400.0],["2026-01-15",33.57,34.16,33.23,33.64,1111400.0],["2026-01-16",33.69,34.16,33.39,33.65,1400200.0],["2026-01-20",33.0,33.05,32.41,32.69,1715500.0],["2026-01-21",32.93,33.34,32.61,32.97,1854700.0],["2026-01-22",33.4,33.68,32.41,32.5,1703600.0],["2026-01-23",32.19,32.42,31.89,32.14,1294300.0],["2026-01-26",32.14,32.32,31.77,31.84,1103500.0],["2026-01-27",31.55,32.21,31.55,32.09,1354700.0],["2026-01-28",32.27,32.34,31.0,31.2,1333100.0],["2026-01-29",31.43,31.79,30.98,31.79,2090400.0],["2026-01-30",31.36,31.96,31.34,31.88,1759400.0],["2026-02-02",32.07,32.64,30.7,30.8,1948000.0],["2026-02-03",30.63,31.45,30.21,30.43,2119200.0],["2026-02-04",30.69,31.21,30.46,30.57,1929700.0],["2026-02-05",30.61,30.79,30.12,30.46,1385100.0],["2026-02-06",30.59,31.43,30.59,31.27,1641000.0],["2026-02-09",30.97,31.24,30.62,30.99,2231700.0],["2026-02-10",31.28,32.26,30.65,31.84,2880000.0],["2026-02-11",31.94,32.98,30.23,30.25,5341600.0],["2026-02-12",30.61,30.86,28.08,29.35,5295000.0],["2026-02-13",29.58,30.53,29.25,29.89,3759200.0],["2026-02-17",29.92,30.04,28.54,29.02,2994100.0],["2026-02-18",28.95,30.14,28.95,29.73,3253300.0],["2026-02-19",29.46,29.61,29.02,29.38,1813800.0],["2026-02-20",29.29,29.63,28.72,29.07,1918500.0],["2026-02-23",29.12,29.17,27.86,28.05,2009400.0],["2026-02-24",27.97,28.4,27.76,27.9,1503400.0],["2026-02-25",28.21,28.8,27.84,28.62,1437600.0],["2026-02-26",28.48,29.33,28.22,29.18,1949900.0],["2026-02-27",28.82,28.85,27.45,27.58,2579700.0],["2026-03-02",27.2,27.45,26.83,27.38,2098000.0],["2026-03-03",26.64,27.95,25.71,27.52,2472500.0],["2026-03-04",27.85,28.59,27.47,28.54,1588300.0],["2026-03-05",28.37,28.75,28.01,28.31,2260700.0],["2026-03-06",27.82,27.94,26.85,26.94,2078900.0],["2026-03-09",26.46,27.28,25.8,26.99,1750500.0],["2026-03-10",27.32,27.32,26.34,26.51,1567700.0],["2026-03-11",26.53,26.53,25.74,26.37,2297000.0],["2026-03-12",25.97,26.32,25.28,26.04,2590800.0],["2026-03-13",26.41,26.96,25.84,25.95,1725100.0],["2026-03-16",26.27,26.52,25.38,25.4,2484700.0],["2026-03-17",26.08,26.56,25.96,26.04,3071600.0],["2026-03-18",25.76,26.77,25.75,26.42,3140000.0],["2026-03-19",26.05,26.61,25.63,26.48,2479500.0],["2026-03-20",26.58,26.58,25.33,25.41,6058600.0],["2026-03-23",26.17,26.8,25.88,26.02,2686000.0],["2026-03-24",25.75,26.5,25.62,26.12,3822300.0],["2026-03-25",26.34,26.58,25.77,25.98,2578000.0],["2026-03-26",25.78,26.28,25.52,25.67,1734200.0],["2026-03-27",25.38,25.48,24.57,24.71,1757600.0],["2026-03-30",25.02,25.59,24.67,25.18,1532900.0],["2026-03-31",25.77,26.64,25.43,25.99,2465900.0],["2026-04-01",26.45,26.45,25.53,25.57,2375000.0],["2026-04-02",25.19,26.09,24.93,25.35,1702600.0],["2026-04-06",25.37,25.73,25.2,25.53,1525800.0],["2026-04-07",25.37,26.11,25.37,26.03,1843100.0],["2026-04-08",27.19,27.58,26.84,27.12,3304400.0],["2026-04-09",26.83,27.17,26.04,26.79,1600900.0],["2026-04-10",26.92,27.31,26.86,27.16,1377200.0],["2026-04-13",26.93,27.63,26.77,27.54,1510100.0],["2026-04-14",27.62,28.19,27.54,27.97,1876000.0],["2026-04-15",28.04,28.63,27.79,28.57,2102900.0],["2026-04-16",28.65,29.17,28.1,28.39,1992000.0],["2026-04-17",28.82,29.44,28.54,29.28,1388600.0],["2026-04-20",29.03,29.6,29.0,29.58,1140400.0],["2026-04-21",29.52,29.73,28.83,29.06,1405600.0],["2026-04-22",29.29,29.51,28.94,29.19,1776500.0],["2026-04-23",29.03,29.33,28.28,28.92,2365500.0],["2026-04-24",28.94,29.64,28.72,29.3,1739500.0],["2026-04-27",29.28,30.11,29.28,29.86,1611200.0],["2026-04-28",30.0,30.42,29.57,30.3,1440900.0],["2026-04-29",30.13,30.4,29.16,29.35,1707700.0],["2026-04-30",29.85,30.25,29.71,29.89,1215600.0],["2026-05-01",29.99,30.26,29.68,30.2,2242300.0],["2026-05-04",29.87,30.34,29.61,29.67,1453400.0],["2026-05-05",29.26,30.32,28.87,30.26,2639100.0],["2026-05-06",30.77,31.58,30.76,31.56,2039700.0],["2026-05-07",31.7,32.56,31.64,32.04,3822500.0],["2026-05-08",32.14,32.38,31.78,32.16,1838000.0],["2026-05-11",32.07,32.22,30.97,31.04,2177300.0],["2026-05-12",31.07,31.43,30.5,31.23,1953600.0],["2026-05-13",30.88,31.23,30.57,30.69,1561500.0],["2026-05-14",30.95,31.76,30.7,31.07,1418000.0],["2026-05-15",31.33,31.33,30.03,30.58,1325200.0],["2026-05-18",30.87,31.73,30.79,31.65,1984000.0],["2026-05-19",31.64,31.64,30.26,30.32,1773500.0],["2026-05-20",30.39,31.64,30.02,31.6,1638400.0],["2026-05-21",31.36,31.77,31.01,31.63,984400.0],["2026-05-22",31.66,32.13,31.49,31.98,1146200.0],["2026-05-26",32.29,32.83,32.18,32.7,1307000.0],["2026-05-27",32.79,33.4,32.73,33.31,1452100.0],["2026-05-28",33.17,34.34,32.97,33.85,2849600.0],["2026-05-29",33.66,34.3,33.49,33.75,1933300.0],["2026-06-01",33.58,33.88,33.27,33.38,1589000.0],["2026-06-02",33.26,34.41,33.07,34.22,1542700.0],["2026-06-03",33.71,34.29,33.5,34.0,1709400.0],["2026-06-04",33.9,35.07,33.9,34.92,1114300.0],["2026-06-05",34.69,35.49,34.55,35.21,1512900.0],["2026-06-08",35.74,36.29,35.38,36.2,2055400.0],["2026-06-09",36.72,38.81,36.68,38.45,2918500.0],["2026-06-10",38.67,39.15,38.24,38.28,2086200.0],["2026-06-11",39.02,39.27,37.75,38.97,2429900.0],["2026-06-12",38.96,39.05,38.05,38.27,2040500.0],["2026-06-15",39.16,39.16,38.28,38.33,1840900.0],["2026-06-16",38.52,38.66,37.6,37.82,1693600.0],["2026-06-17",37.65,38.15,36.31,36.46,1693100.0],["2026-06-18",37.28,38.22,37.21,37.81,2502600.0],["2026-06-22",37.57,37.98,37.29,37.58,1567900.0],["2026-06-23",37.39,37.92,37.39,37.65,1165000.0],["2026-06-24",38.13,38.24,37.31,37.98,1793500.0],["2026-06-25",38.2,38.36,37.31,38.08,1225800.0],["2026-06-26",38.0,39.15,38.0,39.11,2404200.0],["2026-06-29",38.95,39.55,38.63,39.51,1495200.0],["2026-06-30",39.04,39.8,38.89,39.3,1489000.0],["2026-07-01",39.23,40.56,39.23,40.06,1694800.0],["2026-07-02",40.6,40.6,39.9,40.58,1567400.0],["2026-07-06",40.91,41,40.405,40.7,1283268.72617],["2026-07-07",40.66,40.815,39.365,39.44,2337197.728896],["2026-07-08",38.95,39.17,37.68,38.06,1762020.628647],["2026-07-09",38.27,38.605,37.965,38.09,2037521.658346],["2026-07-10",38.4,38.76,37.84,38.35,1085735.311487],["2026-07-13",37.94,39.095,37.94,38.31,1316901.392501],["2026-07-14",38.58,39.18,38.14,39.13,1823345.334918],["2026-07-15",39.58,40.63,39.49,39.85,1642823.646058],["2026-07-16",39.09,40.835,39.09,40.76,1268092.361035],["2026-07-17",40.61,41.2499,39.795,40.34,1182269.118947],["2026-07-20",40.3,40.3,39.48,39.74,1105650.612537],["2026-07-21",40.38,40.67,39.465,39.97,1623568.771866],["2026-07-22",39.6,39.71,38.455,38.51,1465582.865055],["2026-07-23",38.2,39.4,38.2,39,3349313.787909],["2026-07-24",38.61,40.27,38.61,39.72,2392893.619211],["2026-07-27",40.04,40.19,39.5,39.5,1617598.435864],["2026-07-28",39.62,40.29,38.95,40.06,1848020.393778],["2026-07-29",40.2,41.585,40.16,40.65,2509868.838914],["2026-07-30",40.82,40.875,39.09,40.15,1529507.043648],["2026-07-31",40.2,40.39,39.3,39.39,993957.688636],["2026-08-03",40,40.21,39.67,39.93,1457659.858598],["2026-08-04",39.88,41.6,39.4,40.91,4879504.431762],["2026-08-05",41.01,41.01,39.73,39.91,1377101.262975],["2026-08-06",39.67,39.95,38.795,38.94,1560562.113404],["2026-08-07",39.09,39.86,38.79,39.5,991775.318445],["2026-08-10",39.21,39.22,38.47,38.74,199298.311396],["2026-08-11",38.87,39.38,38.61,38.8,1150101.41881],["2026-08-12",39.05,39.41,38.725,39.23,1177667.584788],["2026-08-13",39.4,40.21,39.38,39.67,874189.330025],["2026-08-14",39.3,39.89,38.78,39,1058131.937444]]}