{"t":"WOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4183,0.4411,0.4183,0.4183,134667.0],["1980-03-18",0.4335,0.4563,0.4335,0.4335,74450.0],["1980-03-19",0.4335,0.4563,0.4335,0.4335,91967.0],["1980-03-20",0.4335,0.4563,0.4335,0.4335,58027.0],["1980-03-21",0.4335,0.4487,0.4259,0.4259,60217.0],["1980-03-24",0.4259,0.4335,0.4107,0.4107,121528.0],["1980-03-25",0.4107,0.4259,0.4031,0.4031,107295.0],["1980-03-26",0.4031,0.4259,0.4031,0.4031,102916.0],["1980-03-27",0.4031,0.4107,0.3878,0.3878,79924.0],["1980-03-28",0.4183,0.4411,0.4183,0.4183,193788.0],["1980-03-31",0.4259,0.4487,0.4259,0.4259,72260.0],["1980-04-01",0.4335,0.4563,0.4335,0.4335,224444.0],["1980-04-02",0.4487,0.4715,0.4487,0.4487,88683.0],["1980-04-03",0.4715,0.4943,0.4715,0.4715,100726.0],["1980-04-07",0.4715,0.4867,0.4639,0.4639,106200.0],["1980-04-08",0.4639,0.4791,0.4563,0.4563,39415.0],["1980-04-09",0.4639,0.4867,0.4639,0.4639,72260.0],["1980-04-10",0.4639,0.4829,0.4601,0.4601,22992.0],["1980-04-11",0.4601,0.4829,0.4601,0.4601,22992.0],["1980-04-14",0.4601,0.4791,0.4563,0.4563,40509.0],["1980-04-15",0.4563,0.4791,0.4563,0.4563,52553.0],["1980-04-16",0.4487,0.4487,0.4259,0.4259,217875.0],["1980-04-17",0.4259,0.4487,0.4259,0.4259,130287.0],["1980-04-18",0.4335,0.4563,0.4335,0.4335,182840.0],["1980-04-21",0.4335,0.4487,0.4259,0.4259,32846.0],["1980-04-22",0.4259,0.4335,0.4107,0.4107,105106.0],["1980-04-23",0.4183,0.4411,0.4183,0.4183,89778.0],["1980-04-24",0.4411,0.4639,0.4411,0.4411,132477.0],["1980-04-25",0.4411,0.4563,0.4335,0.4335,38320.0],["1980-04-28",0.4335,0.4563,0.4335,0.4335,48173.0],["1980-04-29",0.4335,0.4563,0.4335,0.4335,54742.0],["1980-04-30",0.4335,0.4487,0.4259,0.4259,74450.0],["1980-05-01",0.4259,0.4487,0.4259,0.4259,2190.0],["1980-05-02",0.4259,0.4487,0.4259,0.4259,83209.0],["1980-05-05",0.4259,0.4411,0.4183,0.4183,31751.0],["1980-05-06",0.4183,0.4411,0.4183,0.4183,89778.0],["1980-05-07",0.4183,0.4411,0.4183,0.4183,112770.0],["1980-05-08",0.4183,0.4411,0.4183,0.4183,72260.0],["1980-05-09",0.4335,0.4563,0.4335,0.4335,172986.0],["1980-05-12",0.4411,0.4639,0.4411,0.4411,129192.0],["1980-05-13",0.4487,0.4715,0.4487,0.4487,107295.0],["1980-05-14",0.4563,0.4791,0.4563,0.4563,130287.0],["1980-05-15",0.4563,0.4791,0.4563,0.4563,163133.0],["1980-05-16",0.4563,0.4791,0.4563,0.4563,226634.0],["1980-05-19",0.4639,0.4867,0.4639,0.4639,24087.0],["1980-05-20",0.4639,0.4867,0.4639,0.4639,140141.0],["1980-05-21",0.4639,0.4791,0.4563,0.4563,223349.0],["1980-05-22",0.4563,0.4791,0.4563,0.4563,179555.0],["1980-05-23",0.4715,0.4943,0.4715,0.4715,695230.0],["1980-05-27",0.4715,0.4791,0.4563,0.4563,192694.0],["1980-05-28",0.4563,0.4791,0.4563,0.4563,736834.0],["1980-05-29",0.4563,0.4791,0.4563,0.4563,799241.0],["1980-05-30",0.4601,0.4829,0.4601,0.4601,116054.0],["1980-06-02",0.4601,0.4829,0.4601,0.4601,31751.0],["1980-06-03",0.4601,0.4791,0.4563,0.4563,110580.0],["1980-06-04",0.4563,0.4791,0.4563,0.4563,141236.0],["1980-06-05",0.4563,0.4791,0.4563,0.4563,108390.0],["1980-06-06",0.4563,0.4791,0.4563,0.4563,111675.0],["1980-06-09",0.4563,0.4791,0.4563,0.4563,83209.0],["1980-06-10",0.4563,0.4791,0.4563,0.4563,15328.0],["1980-06-11",0.4601,0.4829,0.4601,0.4601,124813.0],["1980-06-12",0.4791,0.5019,0.4791,0.4791,352542.0],["1980-06-13",0.5019,0.5247,0.5019,0.5019,170797.0],["1980-06-16",0.5095,0.5323,0.5095,0.5095,123718.0],["1980-06-17",0.5171,0.5399,0.5171,0.5171,305463.0],["1980-06-18",0.5171,0.5323,0.5095,0.5095,146710.0],["1980-06-19",0.5095,0.5323,0.5095,0.5095,105106.0],["1980-06-20",0.5095,0.5323,0.5095,0.5095,58027.0],["1980-06-23",0.5095,0.5323,0.5095,0.5095,99631.0],["1980-06-24",0.5095,0.5247,0.5019,0.5019,93062.0],["1980-06-25",0.5247,0.5475,0.5247,0.5247,208021.0],["1980-06-26",0.5437,0.5666,0.5437,0.5437,301084.0],["1980-06-27",0.5475,0.5704,0.5475,0.5475,118244.0],["1980-06-30",0.5475,0.5628,0.5399,0.5399,320791.0],["1980-07-01",0.5475,0.5704,0.5475,0.5475,422612.0],["1980-07-02",0.5475,0.5704,0.5475,0.5475,451078.0],["1980-07-03",0.5475,0.5704,0.5475,0.5475,251815.0],["1980-07-07",0.5513,0.5552,0.5513,0.5513,158753.0],["1980-07-08",0.5552,0.559,0.5552,0.5552,223349.0],["1980-07-09",0.5552,0.559,0.5552,0.5552,315317.0],["1980-07-10",0.5552,0.5552,0.5475,0.5475,97442.0],["1980-07-11",0.5475,0.5513,0.5475,0.5475,67881.0],["1980-07-14",0.5552,0.5628,0.5552,0.5552,123718.0],["1980-07-15",0.5818,0.5894,0.5818,0.5818,498157.0],["1980-07-16",0.5894,0.597,0.5894,0.5894,333929.0],["1980-07-17",0.6084,0.6122,0.6084,0.6084,113864.0],["1980-07-18",0.6274,0.6312,0.6274,0.6274,163133.0],["1980-07-21",0.6312,0.6388,0.6312,0.6312,413853.0],["1980-07-22",0.6312,0.635,0.6236,0.6236,394146.0],["1980-07-23",0.6198,0.6198,0.6084,0.6084,217875.0],["1980-07-24",0.6084,0.616,0.6046,0.6046,47079.0],["1980-07-25",0.6046,0.6122,0.6046,0.6046,170797.0],["1980-07-28",0.5932,0.5932,0.5856,0.5856,125908.0],["1980-07-29",0.5856,0.5932,0.5856,0.5856,39415.0],["1980-07-30",0.5856,0.5932,0.5856,0.5856,55837.0],["1980-07-31",0.578,0.578,0.5742,0.5742,166417.0],["1980-08-01",0.5742,0.5856,0.5742,0.5742,200358.0],["1980-08-04",0.5742,0.5818,0.5742,0.5742,182840.0],["1980-08-05",0.5742,0.5818,0.5742,0.5742,170797.0],["1980-08-06",0.578,0.5818,0.578,0.578,244152.0],["1980-08-07",0.578,0.5818,0.5742,0.5742,29561.0],["1980-08-08",0.5856,0.5894,0.5856,0.5856,93062.0],["1980-08-11",0.5932,0.6008,0.5932,0.5932,88683.0],["1980-08-12",0.597,0.6008,0.597,0.597,81019.0],["1980-08-13",0.6236,0.6312,0.6236,0.6236,290135.0],["1980-08-14",0.6388,0.6464,0.6388,0.6388,245246.0],["1980-08-15",0.6388,0.6464,0.6388,0.6388,194883.0],["1980-08-18",0.6312,0.6312,0.6236,0.6236,133572.0],["1980-08-19",0.6236,0.6312,0.6236,0.6236,110580.0],["1980-08-20",0.6236,0.6312,0.6236,0.6236,113864.0],["1980-08-21",0.6274,0.6312,0.6274,0.6274,43794.0],["1980-08-22",0.635,0.6388,0.635,0.635,176271.0],["1980-08-25",0.635,0.6388,0.635,0.635,88683.0],["1980-08-26",0.635,0.635,0.6312,0.6312,182840.0],["1980-08-27",0.6312,0.6388,0.6312,0.6312,172986.0],["1980-08-28",0.6312,0.6388,0.6312,0.6312,193788.0],["1980-08-29",0.6312,0.6312,0.6274,0.6274,83209.0],["1980-09-02",0.6274,0.6312,0.6274,0.6274,37225.0],["1980-09-03",0.6312,0.635,0.6312,0.6312,53648.0],["1980-09-04",0.635,0.6464,0.635,0.635,216780.0],["1980-09-05",0.6464,0.6502,0.6464,0.6464,200358.0],["1980-09-08",0.6464,0.6502,0.6464,0.6464,145615.0],["1980-09-09",0.6464,0.654,0.6464,0.6464,386482.0],["1980-09-10",0.654,0.6616,0.654,0.654,110580.0],["1980-09-11",0.6616,0.6692,0.6616,0.6616,140141.0],["1980-09-12",0.6882,0.6996,0.6882,0.6882,332834.0],["1980-09-15",0.7034,0.7072,0.7034,0.7034,198168.0],["1980-09-16",0.7225,0.7263,0.7225,0.7225,576986.0],["1980-09-17",0.7225,0.7301,0.7225,0.7225,606547.0],["1980-09-18",0.7263,0.7301,0.7263,0.7263,975511.0],["1980-09-19",0.7263,0.7301,0.7263,0.7263,626254.0],["1980-09-22",0.7263,0.7301,0.7225,0.7225,712747.0],["1980-09-23",0.7225,0.7263,0.7225,0.7225,889018.0],["1980-09-24",0.7225,0.7225,0.7149,0.7149,413853.0],["1980-09-25",0.7149,0.7225,0.7149,0.7149,105106.0],["1980-09-26",0.7149,0.7225,0.7149,0.7149,509105.0],["1980-09-29",0.6996,0.6996,0.6882,0.6882,605452.0],["1980-09-30",0.6882,0.692,0.6844,0.6844,118244.0],["1980-10-01",0.6844,0.692,0.6844,0.6844,503631.0],["1980-10-02",0.6844,0.6882,0.6844,0.6844,119339.0],["1980-10-03",0.6844,0.6882,0.6844,0.6844,423707.0],["1980-10-06",0.6844,0.6882,0.6844,0.6844,442319.0],["1980-10-07",0.6844,0.6882,0.6768,0.6768,305463.0],["1980-10-08",0.673,0.673,0.6654,0.6654,271523.0],["1980-10-09",0.654,0.654,0.6502,0.6502,208021.0],["1980-10-10",0.654,0.6616,0.654,0.654,61312.0],["1980-10-13",0.6578,0.6654,0.6578,0.6578,112770.0],["1980-10-14",0.6578,0.6616,0.654,0.654,137951.0],["1980-10-15",0.6464,0.6464,0.6388,0.6388,170797.0],["1980-10-16",0.6388,0.6388,0.6312,0.6312,117149.0],["1980-10-17",0.6274,0.6274,0.616,0.616,88683.0],["1980-10-20",0.616,0.6236,0.616,0.616,35035.0],["1980-10-21",0.616,0.6198,0.6122,0.6122,56932.0],["1980-10-22",0.616,0.6198,0.616,0.616,134667.0],["1980-10-23",0.616,0.616,0.6046,0.6046,182840.0],["1980-10-24",0.6046,0.6122,0.6008,0.6008,291230.0],["1980-10-27",0.6008,0.6046,0.597,0.597,133572.0],["1980-10-28",0.597,0.6084,0.597,0.597,200358.0],["1980-10-29",0.6312,0.6388,0.6312,0.6312,397431.0],["1980-10-30",0.6312,0.6312,0.6236,0.6236,78829.0],["1980-10-31",0.6236,0.6312,0.6236,0.6236,43794.0],["1980-11-03",0.6236,0.6312,0.6236,0.6236,81019.0],["1980-11-05",0.6388,0.6464,0.6388,0.6388,384292.0],["1980-11-06",0.635,0.635,0.6312,0.6312,151089.0],["1980-11-07",0.6312,0.6312,0.6236,0.6236,61312.0],["1980-11-10",0.6236,0.6236,0.616,0.616,70070.0],["1980-11-11",0.616,0.6236,0.616,0.616,53648.0],["1980-11-12",0.6198,0.6274,0.6198,0.6198,96347.0],["1980-11-13",0.6426,0.6502,0.6426,0.6426,147805.0],["1980-11-14",0.6958,0.7034,0.6958,0.6958,404000.0],["1980-11-17",0.7072,0.711,0.7072,0.7072,250721.0],["1980-11-18",0.7149,0.7225,0.7149,0.7149,144520.0],["1980-11-19",0.7301,0.7339,0.7301,0.7301,102916.0],["1980-11-20",0.7301,0.7377,0.7301,0.7301,130287.0],["1980-11-21",0.6996,0.6996,0.692,0.692,283566.0],["1980-11-24",0.692,0.6996,0.6844,0.6844,76640.0],["1980-11-25",0.6844,0.6844,0.6768,0.6768,71165.0],["1980-11-26",0.6768,0.6806,0.673,0.673,99631.0],["1980-11-28",0.673,0.6806,0.673,0.673,78829.0],["1980-12-01",0.6616,0.6616,0.654,0.654,114959.0],["1980-12-02",0.6464,0.6464,0.6388,0.6388,83209.0],["1980-12-03",0.6388,0.6388,0.635,0.635,75545.0],["1980-12-04",0.635,0.6426,0.635,0.635,18612.0],["1980-12-05",0.635,0.6388,0.6274,0.6274,44889.0],["1980-12-08",0.5932,0.5932,0.5856,0.5856,304368.0],["1980-12-09",0.5932,0.6008,0.5932,0.5932,201452.0],["1980-12-10",0.6008,0.6084,0.6008,0.6008,83209.0],["1980-12-11",0.5818,0.5818,0.578,0.578,155469.0],["1980-12-12",0.5894,0.5932,0.5894,0.5894,59122.0],["1980-12-15",0.5894,0.5932,0.5894,0.5894,35035.0],["1980-12-16",0.6008,0.6084,0.6008,0.6008,79924.0],["1980-12-17",0.6084,0.6122,0.6084,0.6084,181745.0],["1980-12-18",0.6084,0.6122,0.6046,0.6046,95252.0],["1980-12-19",0.6084,0.616,0.6084,0.6084,35035.0],["1980-12-22",0.6084,0.616,0.6084,0.6084,90873.0],["1980-12-23",0.6084,0.6084,0.6008,0.6008,107295.0],["1980-12-24",0.6008,0.6008,0.5932,0.5932,175176.0],["1980-12-26",0.597,0.6046,0.597,0.597,50363.0],["1980-12-29",0.597,0.6046,0.597,0.597,52553.0],["1980-12-30",0.597,0.6046,0.597,0.597,85398.0],["1980-12-31",0.6008,0.6084,0.6008,0.6008,129192.0],["1981-01-02",0.6046,0.6122,0.6046,0.6046,48173.0],["1981-01-05",0.6312,0.635,0.6312,0.6312,200358.0],["1981-01-06",0.6768,0.6882,0.6768,0.6768,329550.0],["1981-01-07",0.6464,0.6464,0.6388,0.6388,407284.0],["1981-01-08",0.6274,0.6274,0.6198,0.6198,192694.0],["1981-01-09",0.6198,0.6274,0.616,0.616,174081.0],["1981-01-12",0.6236,0.6312,0.6236,0.6236,252910.0],["1981-01-13",0.6198,0.6198,0.616,0.616,251815.0],["1981-01-14",0.616,0.6236,0.6122,0.6122,118244.0],["1981-01-15",0.6122,0.6198,0.6122,0.6122,76640.0],["1981-01-16",0.616,0.6198,0.616,0.616,22992.0],["1981-01-19",0.616,0.6198,0.616,0.616,47079.0],["1981-01-20",0.616,0.6198,0.6122,0.6122,175176.0],["1981-01-21",0.6084,0.6084,0.6008,0.6008,49268.0],["1981-01-22",0.6008,0.6084,0.6008,0.6008,25182.0],["1981-01-23",0.6008,0.6084,0.6008,0.6008,156564.0],["1981-01-26",0.6008,0.6008,0.5932,0.5932,345973.0],["1981-01-27",0.5932,0.6008,0.5932,0.5932,55837.0],["1981-01-28",0.6008,0.6046,0.6008,0.6008,90873.0],["1981-01-29",0.6008,0.6084,0.6008,0.6008,174081.0],["1981-01-30",0.6008,0.6084,0.6008,0.6008,167512.0],["1981-02-02",0.6008,0.6046,0.5932,0.5932,197073.0],["1981-02-03",0.597,0.6046,0.597,0.597,31751.0],["1981-02-04",0.6008,0.6046,0.6008,0.6008,63501.0],["1981-02-05",0.6008,0.6008,0.5932,0.5932,49268.0],["1981-02-06",0.5932,0.597,0.5932,0.5932,36130.0],["1981-02-09",0.597,0.6008,0.597,0.597,47079.0],["1981-02-10",0.5932,0.5932,0.5856,0.5856,164228.0],["1981-02-11",0.5856,0.5932,0.5856,0.5856,121528.0],["1981-02-12",0.5856,0.5932,0.5856,0.5856,49268.0],["1981-02-13",0.5856,0.5932,0.5856,0.5856,24087.0],["1981-02-17",0.5818,0.5818,0.5704,0.5704,166417.0],["1981-02-18",0.5704,0.578,0.5704,0.5704,72260.0],["1981-02-19",0.5742,0.5818,0.5742,0.5742,88683.0],["1981-02-20",0.578,0.5856,0.578,0.578,51458.0],["1981-02-23",0.578,0.5856,0.578,0.578,38320.0],["1981-02-24",0.578,0.5894,0.578,0.578,39415.0],["1981-02-25",0.578,0.5856,0.578,0.578,27371.0],["1981-02-26",0.578,0.5856,0.578,0.578,106200.0],["1981-02-27",0.578,0.5856,0.578,0.578,35035.0],["1981-03-02",0.578,0.5856,0.578,0.578,149994.0],["1981-03-03",0.597,0.6046,0.597,0.597,140141.0],["1981-03-04",0.6464,0.654,0.6464,0.6464,187219.0],["1981-03-05",0.6464,0.6502,0.6426,0.6426,235393.0],["1981-03-06",0.6388,0.6388,0.6274,0.6274,106200.0],["1981-03-09",0.6388,0.6426,0.6388,0.6388,174081.0],["1981-03-10",0.6426,0.6502,0.6426,0.6426,235393.0],["1981-03-11",0.6426,0.6502,0.6426,0.6426,137951.0],["1981-03-12",0.654,0.6578,0.654,0.654,82114.0],["1981-03-13",0.6768,0.6844,0.6768,0.6768,148900.0],["1981-03-16",0.6768,0.6844,0.6768,0.6768,106200.0],["1981-03-17",0.6806,0.6882,0.6806,0.6806,164228.0],["1981-03-18",0.6806,0.6882,0.6806,0.6806,259479.0],["1981-03-19",0.6768,0.6768,0.6692,0.6692,188314.0],["1981-03-20",0.6692,0.673,0.6692,0.6692,384292.0],["1981-03-23",0.6692,0.673,0.6692,0.6692,98537.0],["1981-03-24",0.6692,0.6768,0.6692,0.6692,264954.0],["1981-03-25",0.673,0.6806,0.673,0.673,68976.0],["1981-03-26",0.6844,0.6882,0.6844,0.6844,180650.0],["1981-03-27",0.6844,0.6882,0.6844,0.6844,134667.0],["1981-03-30",0.6844,0.6882,0.6844,0.6844,43794.0],["1981-03-31",0.6844,0.692,0.6844,0.6844,463122.0],["1981-04-01",0.6844,0.692,0.6844,0.6844,293420.0],["1981-04-02",0.692,0.6996,0.692,0.692,340498.0],["1981-04-03",0.6996,0.7072,0.6996,0.6996,168607.0],["1981-04-06",0.6996,0.6996,0.6958,0.6958,163133.0],["1981-04-07",0.6958,0.6996,0.692,0.692,111675.0],["1981-04-08",0.692,0.6996,0.692,0.692,76640.0],["1981-04-09",0.6996,0.7072,0.6996,0.6996,136856.0],["1981-04-10",0.6996,0.7034,0.6996,0.6996,78829.0],["1981-04-13",0.6996,0.7034,0.6996,0.6996,118244.0],["1981-04-14",0.7072,0.711,0.7072,0.7072,86493.0],["1981-04-15",0.7301,0.7377,0.7301,0.7301,172986.0],["1981-04-16",0.7529,0.7605,0.7529,0.7529,225539.0],["1981-04-20",0.7377,0.7377,0.7301,0.7301,299989.0],["1981-04-21",0.7301,0.7377,0.7301,0.7301,55837.0],["1981-04-22",0.7301,0.7377,0.7301,0.7301,41604.0],["1981-04-23",0.7301,0.7377,0.7301,0.7301,130287.0],["1981-04-24",0.7339,0.7377,0.7339,0.7339,31751.0],["1981-04-27",0.7339,0.7377,0.7339,0.7339,86493.0],["1981-04-28",0.7339,0.7339,0.7225,0.7225,122623.0],["1981-04-29",0.7225,0.7301,0.7225,0.7225,226634.0],["1981-04-30",0.7225,0.7301,0.7187,0.7187,52553.0],["1981-05-01",0.7187,0.7225,0.711,0.711,160943.0],["1981-05-04",0.6996,0.6996,0.692,0.692,254005.0],["1981-05-05",0.692,0.6958,0.6882,0.6882,279187.0],["1981-05-06",0.6882,0.6958,0.6882,0.6882,22992.0],["1981-05-07",0.6882,0.6958,0.6882,0.6882,317507.0],["1981-05-08",0.6882,0.692,0.6882,0.6882,17518.0],["1981-05-11",0.6882,0.6882,0.6806,0.6806,84303.0],["1981-05-12",0.673,0.673,0.6654,0.6654,87588.0],["1981-05-13",0.6692,0.673,0.6692,0.6692,81019.0],["1981-05-14",0.6806,0.6844,0.6806,0.6806,166417.0],["1981-05-15",0.6806,0.6844,0.6768,0.6768,79924.0],["1981-05-18",0.6806,0.6844,0.6806,0.6806,160943.0],["1981-05-19",0.6844,0.6882,0.6844,0.6844,47079.0],["1981-05-20",0.6844,0.6882,0.6844,0.6844,45984.0],["1981-05-21",0.6882,0.692,0.6882,0.6882,37225.0],["1981-05-22",0.6882,0.692,0.6806,0.6806,47079.0],["1981-05-26",0.6806,0.6844,0.6806,0.6806,30656.0],["1981-05-27",0.6806,0.6844,0.6806,0.6806,64596.0],["1981-05-28",0.6806,0.6844,0.6806,0.6806,82114.0],["1981-05-29",0.6806,0.6844,0.6806,0.6806,106200.0],["1981-06-01",0.6844,0.692,0.6844,0.6844,123718.0],["1981-06-02",0.6882,0.6958,0.6882,0.6882,73355.0],["1981-06-03",0.6882,0.6996,0.6882,0.6882,39415.0],["1981-06-04",0.692,0.6958,0.692,0.692,49268.0],["1981-06-05",0.692,0.6958,0.692,0.692,68976.0],["1981-06-08",0.692,0.6958,0.6844,0.6844,65691.0],["1981-06-09",0.6844,0.6844,0.673,0.673,72260.0],["1981-06-10",0.673,0.6844,0.6692,0.6692,27371.0],["1981-06-11",0.6692,0.6806,0.6692,0.6692,26276.0],["1981-06-12",0.6692,0.6768,0.6692,0.6692,84303.0],["1981-06-15",0.6692,0.6768,0.6692,0.6692,51458.0],["1981-06-16",0.6692,0.673,0.6654,0.6654,15328.0],["1981-06-17",0.6692,0.6768,0.6692,0.6692,72260.0],["1981-06-18",0.6806,0.6844,0.6806,0.6806,129192.0],["1981-06-19",0.7034,0.7111,0.7034,0.7034,234298.0],["1981-06-22",0.7072,0.7225,0.7072,0.7072,50363.0],["1981-06-23",0.711,0.7225,0.711,0.711,211306.0],["1981-06-24",0.711,0.7187,0.711,0.711,110580.0],["1981-06-25",0.711,0.7187,0.711,0.711,41604.0],["1981-06-26",0.7225,0.7301,0.7225,0.7225,86493.0],["1981-06-29",0.7301,0.7339,0.7301,0.7301,107295.0],["1981-06-30",0.7301,0.7339,0.7263,0.7263,140141.0],["1981-07-01",0.7263,0.7301,0.7225,0.7225,153279.0],["1981-07-02",0.7187,0.7187,0.7072,0.7072,148900.0],["1981-07-06",0.7072,0.7072,0.6996,0.6996,151089.0],["1981-07-07",0.6958,0.6958,0.6882,0.6882,61312.0],["1981-07-08",0.6882,0.6958,0.6882,0.6882,61312.0],["1981-07-09",0.6882,0.6882,0.6844,0.6844,71165.0],["1981-07-10",0.6502,0.6502,0.6426,0.6426,124813.0],["1981-07-13",0.6426,0.6426,0.635,0.635,48173.0],["1981-07-14",0.6236,0.6236,0.616,0.616,93062.0],["1981-07-15",0.616,0.616,0.6084,0.6084,65691.0],["1981-07-16",0.6084,0.6084,0.597,0.597,61312.0],["1981-07-17",0.6008,0.6122,0.6008,0.6008,127003.0],["1981-07-20",0.6008,0.6122,0.6008,0.6008,45984.0],["1981-07-21",0.6008,0.6122,0.6008,0.6008,56932.0],["1981-07-22",0.6008,0.6122,0.6008,0.6008,291230.0],["1981-07-23",0.6008,0.6122,0.6008,0.6008,28466.0],["1981-07-24",0.6008,0.6122,0.6008,0.6008,79924.0],["1981-07-27",0.6008,0.6122,0.6008,0.6008,87588.0],["1981-07-28",0.6008,0.6122,0.6008,0.6008,30656.0],["1981-07-29",0.6198,0.6312,0.6198,0.6198,307653.0],["1981-07-30",0.6198,0.6312,0.6198,0.6198,276997.0],["1981-07-31",0.6198,0.6274,0.6198,0.6198,321886.0],["1981-08-03",0.616,0.616,0.6084,0.6084,96347.0],["1981-08-04",0.6084,0.616,0.6046,0.6046,122623.0],["1981-08-05",0.6122,0.616,0.6122,0.6122,710558.0],["1981-08-06",0.616,0.6236,0.616,0.616,152184.0],["1981-08-07",0.616,0.6198,0.616,0.616,50363.0],["1981-08-10",0.616,0.616,0.616,0.616,0.0],["1981-08-11",0.6122,0.6122,0.6084,0.6084,48173.0],["1981-08-12",0.6084,0.6122,0.6046,0.6046,44889.0],["1981-08-13",0.6122,0.6198,0.6122,0.6122,160943.0],["1981-08-14",0.616,0.6198,0.616,0.616,198168.0],["1981-08-17",0.616,0.616,0.6122,0.6122,102916.0],["1981-08-18",0.6122,0.6122,0.6046,0.6046,63501.0],["1981-08-19",0.6046,0.6084,0.6008,0.6008,64596.0],["1981-08-20",0.6008,0.6084,0.6008,0.6008,123718.0],["1981-08-21",0.6008,0.6084,0.6008,0.6008,39415.0],["1981-08-24",0.6008,0.6046,0.6008,0.6008,254005.0],["1981-08-25",0.5894,0.5894,0.578,0.578,158753.0],["1981-08-26",0.578,0.578,0.5742,0.5742,78829.0],["1981-08-27",0.5742,0.578,0.5704,0.5704,72260.0],["1981-08-28",0.5704,0.5742,0.5666,0.5666,183935.0],["1981-08-31",0.5704,0.5742,0.5704,0.5704,130287.0],["1981-09-01",0.5704,0.5742,0.5704,0.5704,123718.0],["1981-09-02",0.5704,0.578,0.5704,0.5704,56932.0],["1981-09-03",0.5704,0.578,0.5704,0.5704,106200.0],["1981-09-04",0.5704,0.578,0.5704,0.5704,68976.0],["1981-09-08",0.5704,0.578,0.5704,0.5704,102916.0],["1981-09-09",0.5704,0.578,0.5704,0.5704,145615.0],["1981-09-10",0.5742,0.578,0.5742,0.5742,159848.0],["1981-09-11",0.578,0.5818,0.578,0.578,62406.0],["1981-09-14",0.5932,0.6008,0.5932,0.5932,1325863.0],["1981-09-15",0.5932,0.6008,0.5932,0.5932,134667.0],["1981-09-16",0.616,0.6198,0.616,0.616,262764.0],["1981-09-17",0.6084,0.6084,0.6008,0.6008,387577.0],["1981-09-18",0.6008,0.6046,0.597,0.597,73355.0],["1981-09-21",0.6122,0.6198,0.6122,0.6122,464216.0],["1981-09-22",0.616,0.6198,0.616,0.616,194883.0],["1981-09-23",0.616,0.6198,0.616,0.616,52553.0],["1981-09-24",0.616,0.6198,0.616,0.616,95252.0],["1981-09-25",0.6084,0.6084,0.6008,0.6008,492682.0],["1981-09-28",0.6008,0.6008,0.5932,0.5932,297799.0],["1981-09-29",0.616,0.6198,0.616,0.616,227729.0],["1981-09-30",0.6274,0.635,0.6274,0.6274,98537.0],["1981-10-01",0.6274,0.635,0.6274,0.6274,100726.0],["1981-10-02",0.635,0.6426,0.635,0.635,208021.0],["1981-10-05",0.6464,0.6502,0.6464,0.6464,117149.0],["1981-10-06",0.6464,0.6464,0.6426,0.6426,101821.0],["1981-10-07",0.6426,0.6464,0.6388,0.6388,76640.0],["1981-10-08",0.6502,0.654,0.6502,0.6502,123718.0],["1981-10-09",0.6616,0.6654,0.6616,0.6616,141236.0],["1981-10-12",0.6616,0.6692,0.6616,0.6616,41604.0],["1981-10-13",0.6616,0.6654,0.6616,0.6616,75545.0],["1981-10-14",0.6654,0.673,0.6654,0.6654,163133.0],["1981-10-15",0.6654,0.673,0.6654,0.6654,171891.0],["1981-10-16",0.6692,0.673,0.6692,0.6692,75545.0],["1981-10-19",0.6692,0.673,0.6654,0.6654,41604.0],["1981-10-20",0.6692,0.673,0.6692,0.6692,79924.0],["1981-10-21",0.673,0.6768,0.673,0.673,117149.0],["1981-10-22",0.673,0.6768,0.673,0.673,89778.0],["1981-10-23",0.673,0.6768,0.673,0.673,119339.0],["1981-10-26",0.673,0.6768,0.6692,0.6692,100726.0],["1981-10-27",0.673,0.6768,0.673,0.673,341593.0],["1981-10-28",0.673,0.6768,0.673,0.673,15328.0],["1981-10-29",0.673,0.6768,0.673,0.673,39415.0],["1981-10-30",0.6882,0.692,0.6882,0.6882,276997.0],["1981-11-02",0.7072,0.7149,0.7072,0.7072,225539.0],["1981-11-03",0.7149,0.7225,0.7149,0.7149,1179153.0],["1981-11-04",0.692,0.692,0.6844,0.6844,236488.0],["1981-11-05",0.6844,0.6882,0.6768,0.6768,44889.0],["1981-11-06",0.6768,0.6844,0.6768,0.6768,326265.0],["1981-11-09",0.673,0.673,0.6654,0.6654,137951.0],["1981-11-10",0.673,0.6806,0.673,0.673,137951.0],["1981-11-11",0.6882,0.692,0.6882,0.6882,216780.0],["1981-11-12",0.692,0.6996,0.692,0.692,262764.0],["1981-11-13",0.692,0.6996,0.692,0.692,68976.0],["1981-11-16",0.692,0.6996,0.692,0.692,259479.0],["1981-11-17",0.692,0.692,0.6844,0.6844,97442.0],["1981-11-18",0.6844,0.692,0.6844,0.6844,53648.0],["1981-11-19",0.6844,0.6882,0.6844,0.6844,63501.0],["1981-11-20",0.6844,0.692,0.6844,0.6844,189409.0],["1981-11-23",0.6844,0.6882,0.6844,0.6844,89778.0],["1981-11-24",0.6844,0.6882,0.6844,0.6844,93062.0],["1981-11-25",0.6844,0.6844,0.6806,0.6806,297799.0],["1981-11-27",0.6806,0.6844,0.6768,0.6768,89778.0],["1981-11-30",0.6768,0.6768,0.6692,0.6692,124813.0],["1981-12-01",0.6692,0.6692,0.6616,0.6616,607642.0],["1981-12-02",0.6388,0.6388,0.6312,0.6312,186125.0],["1981-12-03",0.6312,0.6312,0.6236,0.6236,117149.0],["1981-12-04",0.6274,0.635,0.6274,0.6274,102916.0],["1981-12-07",0.6312,0.635,0.6312,0.6312,60217.0],["1981-12-08",0.6312,0.635,0.6312,0.6312,68976.0],["1981-12-09",0.6312,0.635,0.6274,0.6274,143425.0],["1981-12-10",0.6236,0.6236,0.616,0.616,232108.0],["1981-12-11",0.6008,0.6008,0.597,0.597,278092.0],["1981-12-14",0.597,0.597,0.5894,0.5894,257290.0],["1981-12-15",0.597,0.6008,0.597,0.597,190504.0],["1981-12-16",0.597,0.6008,0.597,0.597,170797.0],["1981-12-17",0.597,0.6008,0.597,0.597,108390.0],["1981-12-18",0.597,0.6008,0.597,0.597,131382.0],["1981-12-21",0.597,0.6008,0.597,0.597,209116.0],["1981-12-22",0.597,0.6008,0.597,0.597,202547.0],["1981-12-23",0.6008,0.6046,0.6008,0.6008,86493.0],["1981-12-24",0.6046,0.6084,0.6046,0.6046,65691.0],["1981-12-28",0.6198,0.6236,0.6198,0.6198,205832.0],["1981-12-29",0.6236,0.6274,0.6236,0.6236,361301.0],["1981-12-30",0.6274,0.6312,0.6274,0.6274,94157.0],["1981-12-31",0.6692,0.673,0.6692,0.6692,716032.0],["1982-01-04",0.6578,0.6578,0.6502,0.6502,187219.0],["1982-01-05",0.6426,0.6426,0.6388,0.6388,133572.0],["1982-01-06",0.6388,0.6388,0.6312,0.6312,102916.0],["1982-01-07",0.6312,0.6388,0.6312,0.6312,105106.0],["1982-01-08",0.6312,0.635,0.6274,0.6274,53648.0],["1982-01-11",0.6084,0.6084,0.6008,0.6008,175176.0],["1982-01-12",0.6008,0.6084,0.6008,0.6008,20802.0],["1982-01-13",0.5932,0.5932,0.5894,0.5894,225539.0],["1982-01-14",0.5894,0.597,0.5894,0.5894,119339.0],["1982-01-15",0.5894,0.5932,0.5856,0.5856,124813.0],["1982-01-18",0.5856,0.5932,0.5856,0.5856,148900.0],["1982-01-19",0.5894,0.5932,0.5894,0.5894,129192.0],["1982-01-20",0.5894,0.5932,0.5894,0.5894,12043.0],["1982-01-21",0.6008,0.6084,0.6008,0.6008,164228.0],["1982-01-22",0.597,0.597,0.5932,0.5932,97442.0],["1982-01-25",0.5932,0.597,0.5894,0.5894,181745.0],["1982-01-26",0.5894,0.597,0.5894,0.5894,50363.0],["1982-01-27",0.5894,0.5932,0.5894,0.5894,38320.0],["1982-01-28",0.6008,0.6046,0.6008,0.6008,322981.0],["1982-01-29",0.6198,0.6236,0.6198,0.6198,220065.0],["1982-02-01",0.6198,0.6236,0.616,0.616,40509.0],["1982-02-02",0.616,0.6198,0.616,0.616,51458.0],["1982-02-03",0.616,0.616,0.6084,0.6084,63501.0],["1982-02-04",0.6084,0.6122,0.6046,0.6046,113864.0],["1982-02-05",0.6084,0.616,0.6084,0.6084,100726.0],["1982-02-08",0.6084,0.6084,0.6008,0.6008,70070.0],["1982-02-09",0.6008,0.6008,0.5932,0.5932,134667.0],["1982-02-10",0.5932,0.6008,0.5932,0.5932,144520.0],["1982-02-11",0.5856,0.5856,0.578,0.578,147805.0],["1982-02-12",0.578,0.5818,0.578,0.578,58027.0],["1982-02-16",0.5628,0.5628,0.5552,0.5552,159848.0],["1982-02-17",0.5437,0.5437,0.5399,0.5399,224444.0],["1982-02-18",0.5399,0.5399,0.5361,0.5361,85398.0],["1982-02-19",0.5095,0.5095,0.5057,0.5057,563848.0],["1982-02-22",0.4943,0.4943,0.4867,0.4867,362395.0],["1982-02-23",0.4791,0.4791,0.4715,0.4715,145615.0],["1982-02-24",0.4715,0.4791,0.4715,0.4715,550710.0],["1982-02-25",0.4715,0.4753,0.4715,0.4715,543046.0],["1982-02-26",0.4715,0.4753,0.4677,0.4677,86493.0],["1982-03-01",0.4715,0.4791,0.4715,0.4715,155469.0],["1982-03-02",0.4791,0.4829,0.4791,0.4791,224444.0],["1982-03-03",0.4791,0.4829,0.4791,0.4791,68976.0],["1982-03-04",0.4791,0.4867,0.4791,0.4791,108390.0],["1982-03-05",0.4791,0.4829,0.4791,0.4791,158753.0],["1982-03-08",0.4791,0.4829,0.4791,0.4791,107295.0],["1982-03-09",0.4791,0.4791,0.4753,0.4753,151089.0],["1982-03-10",0.4753,0.4791,0.4715,0.4715,40509.0],["1982-03-11",0.4601,0.4601,0.4525,0.4525,229918.0],["1982-03-12",0.4449,0.4449,0.4411,0.4411,330645.0],["1982-03-15",0.4411,0.4449,0.4411,0.4411,144520.0],["1982-03-16",0.4297,0.4297,0.4221,0.4221,391956.0],["1982-03-17",0.4411,0.4487,0.4411,0.4411,183935.0],["1982-03-18",0.4449,0.4525,0.4449,0.4449,38320.0],["1982-03-19",0.4487,0.4563,0.4487,0.4487,61312.0],["1982-03-22",0.4639,0.4715,0.4639,0.4639,157658.0],["1982-03-23",0.4905,0.4981,0.4905,0.4905,1612714.0],["1982-03-24",0.4905,0.4943,0.4905,0.4905,100726.0],["1982-03-25",0.4905,0.4943,0.4867,0.4867,73355.0],["1982-03-26",0.4867,0.4867,0.4791,0.4791,197073.0],["1982-03-29",0.4791,0.4829,0.4791,0.4791,71165.0],["1982-03-30",0.4791,0.4829,0.4791,0.4791,68976.0],["1982-03-31",0.4791,0.4829,0.4791,0.4791,87588.0],["1982-04-01",0.5057,0.5133,0.5057,0.5057,157658.0],["1982-04-02",0.5133,0.5171,0.5133,0.5133,60217.0],["1982-04-05",0.5095,0.5095,0.5019,0.5019,128097.0],["1982-04-06",0.4981,0.4981,0.4943,0.4943,62406.0],["1982-04-07",0.4981,0.5019,0.4981,0.4981,49268.0],["1982-04-08",0.5019,0.5095,0.5019,0.5019,53648.0],["1982-04-12",0.5019,0.5095,0.5019,0.5019,54742.0],["1982-04-13",0.5133,0.5171,0.5133,0.5133,83209.0],["1982-04-14",0.5133,0.5171,0.5133,0.5133,172986.0],["1982-04-15",0.5133,0.5171,0.5133,0.5133,87588.0],["1982-04-16",0.5171,0.5247,0.5171,0.5171,512390.0],["1982-04-19",0.5171,0.5209,0.5133,0.5133,52553.0],["1982-04-20",0.5095,0.5095,0.5057,0.5057,88683.0],["1982-04-21",0.5057,0.5057,0.5019,0.5019,19707.0],["1982-04-22",0.5057,0.5095,0.5057,0.5057,55837.0],["1982-04-23",0.5057,0.5095,0.5057,0.5057,208021.0],["1982-04-26",0.5057,0.5095,0.5057,0.5057,39415.0],["1982-04-27",0.4981,0.4981,0.4905,0.4905,137951.0],["1982-04-28",0.4867,0.4867,0.4829,0.4829,96347.0],["1982-04-29",0.4791,0.4791,0.4715,0.4715,61312.0],["1982-04-30",0.4715,0.4791,0.4715,0.4715,44889.0],["1982-05-03",0.4753,0.4829,0.4753,0.4753,86493.0],["1982-05-04",0.4753,0.4829,0.4753,0.4753,77734.0],["1982-05-05",0.4753,0.4829,0.4753,0.4753,110580.0],["1982-05-06",0.4753,0.4829,0.4753,0.4753,9854.0],["1982-05-07",0.4753,0.4829,0.4753,0.4753,82114.0],["1982-05-10",0.4753,0.4829,0.4715,0.4715,135761.0],["1982-05-11",0.4753,0.4829,0.4753,0.4753,26276.0],["1982-05-12",0.4753,0.4829,0.4753,0.4753,95252.0],["1982-05-13",0.4753,0.4753,0.4677,0.4677,64596.0],["1982-05-14",0.4677,0.4753,0.4677,0.4677,21897.0],["1982-05-17",0.4677,0.4715,0.4677,0.4677,59122.0],["1982-05-18",0.4639,0.4639,0.4601,0.4601,193788.0],["1982-05-19",0.4601,0.4677,0.4601,0.4601,44889.0],["1982-05-20",0.4601,0.4639,0.4601,0.4601,37225.0],["1982-05-21",0.4639,0.4677,0.4639,0.4639,2686762.0],["1982-05-24",0.4639,0.4677,0.4601,0.4601,140141.0],["1982-05-25",0.4601,0.4677,0.4601,0.4601,65691.0],["1982-05-26",0.4601,0.4677,0.4601,0.4601,131382.0],["1982-05-27",0.4639,0.4677,0.4639,0.4639,50363.0],["1982-05-28",0.4677,0.4715,0.4677,0.4677,85398.0],["1982-06-01",0.4791,0.4867,0.4791,0.4791,200358.0],["1982-06-02",0.4867,0.4943,0.4867,0.4867,86493.0],["1982-06-03",0.4905,0.4943,0.4905,0.4905,61312.0],["1982-06-04",0.4905,0.4981,0.4905,0.4905,20802.0],["1982-06-07",0.5019,0.5057,0.5019,0.5019,197073.0],["1982-06-08",0.5019,0.5095,0.5019,0.5019,30656.0],["1982-06-09",0.4981,0.4981,0.4905,0.4905,111675.0],["1982-06-10",0.4943,0.4981,0.4943,0.4943,220065.0],["1982-06-11",0.4943,0.4981,0.4905,0.4905,217875.0],["1982-06-14",0.4867,0.4867,0.4791,0.4791,664574.0],["1982-06-15",0.4791,0.4829,0.4791,0.4791,281376.0],["1982-06-16",0.4791,0.4867,0.4791,0.4791,564943.0],["1982-06-17",0.4829,0.4867,0.4829,0.4829,192694.0],["1982-06-18",0.4829,0.4867,0.4791,0.4791,62406.0],["1982-06-21",0.4829,0.4867,0.4829,0.4829,141236.0],["1982-06-22",0.4829,0.4867,0.4829,0.4829,345973.0],["1982-06-23",0.4829,0.4867,0.4829,0.4829,152184.0],["1982-06-24",0.4829,0.4905,0.4829,0.4829,9854.0],["1982-06-25",0.4829,0.4867,0.4829,0.4829,218970.0],["1982-06-28",0.4829,0.4867,0.4829,0.4829,413853.0],["1982-06-29",0.4829,0.4867,0.4791,0.4791,86493.0],["1982-06-30",0.4791,0.4867,0.4791,0.4791,72260.0],["1982-07-01",0.4791,0.4829,0.4753,0.4753,106200.0],["1982-07-02",0.4753,0.4829,0.4753,0.4753,3285.0],["1982-07-06",0.4753,0.4829,0.4753,0.4753,29561.0],["1982-07-07",0.4715,0.4715,0.4677,0.4677,70070.0],["1982-07-08",0.4639,0.4639,0.4563,0.4563,85398.0],["1982-07-09",0.4563,0.4639,0.4563,0.4563,174081.0],["1982-07-12",0.4715,0.4791,0.4715,0.4715,234298.0],["1982-07-13",0.4715,0.4791,0.4715,0.4715,110580.0],["1982-07-14",0.4677,0.4677,0.4639,0.4639,68976.0],["1982-07-15",0.4639,0.4639,0.4563,0.4563,100726.0],["1982-07-16",0.4525,0.4525,0.4449,0.4449,202547.0],["1982-07-19",0.4449,0.4525,0.4449,0.4449,51458.0],["1982-07-20",0.4449,0.4487,0.4449,0.4449,53648.0],["1982-07-21",0.4449,0.4487,0.4449,0.4449,61312.0],["1982-07-22",0.4449,0.4487,0.4411,0.4411,68976.0],["1982-07-23",0.4411,0.4449,0.4411,0.4411,40509.0],["1982-07-26",0.4411,0.4449,0.4373,0.4373,51458.0],["1982-07-27",0.4373,0.4373,0.4335,0.4335,82114.0],["1982-07-28",0.4335,0.4373,0.4297,0.4297,28466.0],["1982-07-29",0.4335,0.4373,0.4335,0.4335,37225.0],["1982-07-30",0.4221,0.4221,0.4145,0.4145,220065.0],["1982-08-02",0.4145,0.4183,0.4107,0.4107,139046.0],["1982-08-03",0.4107,0.4145,0.4107,0.4107,179555.0],["1982-08-04",0.4107,0.4145,0.4069,0.4069,45984.0],["1982-08-05",0.4069,0.4069,0.3993,0.3993,89778.0],["1982-08-06",0.3993,0.4031,0.3993,0.3993,84303.0],["1982-08-09",0.3993,0.3993,0.3955,0.3955,102916.0],["1982-08-10",0.3916,0.3916,0.384,0.384,116054.0],["1982-08-11",0.384,0.3878,0.3802,0.3802,77734.0],["1982-08-12",0.3802,0.3878,0.3802,0.3802,98537.0],["1982-08-13",0.3802,0.3878,0.3802,0.3802,254005.0],["1982-08-16",0.3878,0.3954,0.3878,0.3878,185030.0],["1982-08-17",0.4031,0.4107,0.4031,0.4031,302179.0],["1982-08-18",0.4335,0.4373,0.4335,0.4335,429181.0],["1982-08-19",0.4373,0.4449,0.4373,0.4373,302179.0],["1982-08-20",0.4563,0.4601,0.4563,0.4563,114959.0],["1982-08-23",0.4753,0.4829,0.4753,0.4753,171891.0],["1982-08-24",0.4791,0.4867,0.4791,0.4791,143425.0],["1982-08-25",0.5019,0.5133,0.5019,0.5019,375534.0],["1982-08-26",0.5171,0.5247,0.5171,0.5171,239772.0],["1982-08-27",0.5209,0.5247,0.5209,0.5209,101821.0],["1982-08-30",0.5209,0.5247,0.5171,0.5171,86493.0],["1982-08-31",0.5171,0.5209,0.5171,0.5171,63501.0],["1982-09-01",0.5171,0.5247,0.5171,0.5171,120433.0],["1982-09-02",0.5171,0.5247,0.5171,0.5171,68976.0],["1982-09-03",0.5209,0.5285,0.5209,0.5209,440130.0],["1982-09-07",0.5209,0.5285,0.5209,0.5209,110580.0],["1982-09-08",0.5209,0.5285,0.5209,0.5209,47079.0],["1982-09-09",0.5323,0.5437,0.5323,0.5323,254005.0],["1982-09-10",0.5361,0.5399,0.5361,0.5361,134667.0],["1982-09-13",0.5361,0.5399,0.5361,0.5361,74450.0],["1982-09-14",0.5323,0.5323,0.5247,0.5247,712747.0],["1982-09-15",0.5247,0.5323,0.5247,0.5247,71165.0],["1982-09-16",0.5057,0.5057,0.4981,0.4981,274807.0],["1982-09-17",0.4981,0.5019,0.4943,0.4943,209116.0],["1982-09-20",0.4791,0.4791,0.4715,0.4715,443414.0],["1982-09-21",0.4715,0.4715,0.4639,0.4639,275902.0],["1982-09-22",0.4677,0.4753,0.4677,0.4677,96347.0],["1982-09-23",0.4715,0.4753,0.4715,0.4715,64596.0],["1982-09-24",0.4715,0.4753,0.4715,0.4715,51458.0],["1982-09-27",0.4677,0.4677,0.4639,0.4639,154374.0],["1982-09-28",0.4639,0.4677,0.4601,0.4601,60217.0],["1982-09-29",0.4601,0.4601,0.4525,0.4525,112770.0],["1982-09-30",0.4525,0.4525,0.4487,0.4487,488303.0],["1982-10-01",0.4677,0.4715,0.4677,0.4677,362395.0],["1982-10-04",0.4677,0.4677,0.4601,0.4601,119339.0],["1982-10-05",0.4753,0.4791,0.4753,0.4753,164228.0],["1982-10-06",0.4981,0.5057,0.4981,0.4981,691945.0],["1982-10-07",0.5095,0.5171,0.5095,0.5095,527718.0],["1982-10-08",0.5171,0.5209,0.5171,0.5171,100726.0],["1982-10-11",0.5171,0.5247,0.5171,0.5171,224444.0],["1982-10-12",0.5095,0.5095,0.5019,0.5019,417138.0],["1982-10-13",0.5057,0.5133,0.5057,0.5057,285756.0],["1982-10-14",0.5057,0.5171,0.5057,0.5057,250721.0],["1982-10-15",0.5399,0.5437,0.5399,0.5399,708368.0],["1982-10-18",0.5513,0.559,0.5513,0.5513,283566.0],["1982-10-19",0.5513,0.5513,0.5475,0.5475,224444.0],["1982-10-20",0.5513,0.5552,0.5513,0.5513,203642.0],["1982-10-21",0.5628,0.5704,0.5628,0.5628,371154.0],["1982-10-22",0.5932,0.6008,0.5932,0.5932,670048.0],["1982-10-25",0.5932,0.597,0.5856,0.5856,330645.0],["1982-10-26",0.5856,0.5856,0.5818,0.5818,537571.0],["1982-10-27",0.5894,0.5932,0.5894,0.5894,330645.0],["1982-10-28",0.5894,0.5932,0.5894,0.5894,269333.0],["1982-10-29",0.5894,0.5932,0.5894,0.5894,170797.0],["1982-11-01",0.6008,0.6084,0.6008,0.6008,241962.0],["1982-11-02",0.6312,0.6388,0.6312,0.6312,439035.0],["1982-11-03",0.654,0.6616,0.654,0.654,509105.0],["1982-11-04",0.673,0.6768,0.673,0.673,695230.0],["1982-11-05",0.673,0.6768,0.6692,0.6692,1026969.0],["1982-11-08",0.6806,0.6844,0.6806,0.6806,452173.0],["1982-11-09",0.6806,0.6844,0.6806,0.6806,262764.0],["1982-11-10",0.7187,0.7225,0.7187,0.7187,485019.0],["1982-11-11",0.7263,0.7301,0.7263,0.7263,279187.0],["1982-11-12",0.7301,0.7339,0.7301,0.7301,292325.0],["1982-11-15",0.7301,0.7339,0.7301,0.7301,559468.0],["1982-11-16",0.7301,0.7301,0.7263,0.7263,731360.0],["1982-11-17",0.7377,0.7415,0.7377,0.7377,509105.0],["1982-11-18",0.7377,0.7415,0.7377,0.7377,188314.0],["1982-11-19",0.7149,0.7149,0.711,0.711,1030254.0],["1982-11-22",0.711,0.7187,0.711,0.711,492682.0],["1982-11-23",0.711,0.7187,0.711,0.711,409474.0],["1982-11-24",0.711,0.7149,0.711,0.711,318601.0],["1982-11-26",0.7149,0.7187,0.7149,0.7149,174081.0],["1982-11-29",0.7149,0.7149,0.711,0.711,341593.0],["1982-11-30",0.711,0.7149,0.7072,0.7072,228824.0],["1982-12-01",0.711,0.7149,0.711,0.711,62406.0],["1982-12-02",0.7072,0.7072,0.7034,0.7034,238677.0],["1982-12-03",0.7034,0.7072,0.6996,0.6996,87588.0],["1982-12-06",0.6768,0.6768,0.673,0.673,368964.0],["1982-12-07",0.6958,0.7034,0.6958,0.6958,423707.0],["1982-12-08",0.7034,0.7111,0.7034,0.7034,152184.0],["1982-12-09",0.7034,0.7072,0.6996,0.6996,189409.0],["1982-12-10",0.6996,0.7072,0.6996,0.6996,400715.0],["1982-12-13",0.7072,0.711,0.7072,0.7072,1201050.0],["1982-12-14",0.7072,0.7149,0.7072,0.7072,175176.0],["1982-12-15",0.7072,0.7149,0.7072,0.7072,144520.0],["1982-12-16",0.7072,0.7149,0.7072,0.7072,72260.0],["1982-12-17",0.7149,0.7187,0.7149,0.7149,45984.0],["1982-12-20",0.7187,0.7225,0.7187,0.7187,882449.0],["1982-12-21",0.7225,0.7263,0.7225,0.7225,593409.0],["1982-12-22",0.7225,0.7263,0.7187,0.7187,656910.0],["1982-12-23",0.7187,0.7263,0.7187,0.7187,76640.0],["1982-12-27",0.7187,0.7225,0.7187,0.7187,212401.0],["1982-12-28",0.7187,0.7263,0.7187,0.7187,220065.0],["1982-12-29",0.7187,0.7225,0.7149,0.7149,302179.0],["1982-12-30",0.7149,0.7225,0.7149,0.7149,82114.0],["1982-12-31",0.7149,0.7225,0.7149,0.7149,52553.0],["1983-01-03",0.7149,0.7187,0.7149,0.7149,197073.0],["1983-01-04",0.7187,0.7225,0.7187,0.7187,110580.0],["1983-01-05",0.7339,0.7415,0.7339,0.7339,214591.0],["1983-01-06",0.7909,0.7985,0.7909,0.7909,409474.0],["1983-01-07",0.7909,0.7947,0.7909,0.7909,285756.0],["1983-01-10",0.7909,0.7985,0.7909,0.7909,114959.0],["1983-01-11",0.7833,0.7833,0.7757,0.7757,377723.0],["1983-01-12",0.7795,0.7833,0.7795,0.7795,139046.0],["1983-01-13",0.7795,0.7833,0.7757,0.7757,166417.0],["1983-01-14",0.8289,0.8327,0.8289,0.8289,1149593.0],["1983-01-17",0.8365,0.8441,0.8365,0.8365,225539.0],["1983-01-18",0.8365,0.8403,0.8365,0.8365,309843.0],["1983-01-19",0.8365,0.8365,0.8289,0.8289,382103.0],["1983-01-20",0.8289,0.8365,0.8289,0.8289,174081.0],["1983-01-21",0.8251,0.8251,0.8137,0.8137,286851.0],["1983-01-24",0.8061,0.8061,0.7985,0.7985,524433.0],["1983-01-25",0.8137,0.8175,0.8137,0.8137,221160.0],["1983-01-26",0.8137,0.8137,0.8099,0.8099,290135.0],["1983-01-27",0.8251,0.8289,0.8251,0.8251,411664.0],["1983-01-28",0.8403,0.8441,0.8403,0.8403,217875.0],["1983-01-31",0.8479,0.8517,0.8479,0.8479,136856.0],["1983-02-01",0.8479,0.8517,0.8479,0.8479,214591.0],["1983-02-02",0.8479,0.8517,0.8479,0.8479,240867.0],["1983-02-03",0.8517,0.8593,0.8517,0.8517,89778.0],["1983-02-04",0.8593,0.8631,0.8593,0.8593,165322.0],["1983-02-07",0.8708,0.8822,0.8708,0.8708,218970.0],["1983-02-08",0.8708,0.9126,0.8708,0.905,498157.0],["1983-02-09",0.905,0.9088,0.8974,0.905,105106.0],["1983-02-10",0.905,0.9202,0.9012,0.9202,234298.0],["1983-02-11",0.9202,0.9316,0.9202,0.9278,200358.0],["1983-02-14",0.9278,0.9278,0.9202,0.9202,252910.0],["1983-02-15",0.9202,0.9278,0.9202,0.9278,135761.0],["1983-02-16",0.9278,0.9278,0.9126,0.9164,294515.0],["1983-02-17",0.9164,0.9164,0.9126,0.9164,147805.0],["1983-02-18",0.9164,0.9164,0.9126,0.9126,94157.0],["1983-02-22",0.9126,0.9164,0.905,0.9088,213496.0],["1983-02-23",0.9012,0.9012,0.8631,0.8631,178461.0],["1983-02-24",0.8631,0.8746,0.8593,0.8746,177366.0],["1983-02-25",0.8746,0.8822,0.8708,0.8784,90873.0],["1983-02-28",0.8784,0.8822,0.8746,0.8746,321886.0],["1983-03-01",0.8746,0.8784,0.8746,0.8784,20802.0],["1983-03-02",0.8784,0.8898,0.8746,0.8898,118244.0],["1983-03-03",0.8898,0.8898,0.8784,0.886,139046.0],["1983-03-04",0.886,0.886,0.8784,0.886,25182.0],["1983-03-07",0.886,0.8936,0.8822,0.8936,130287.0],["1983-03-08",0.8936,0.905,0.8936,0.8936,101821.0],["1983-03-09",0.8936,0.905,0.8936,0.905,111675.0],["1983-03-10",0.905,0.9316,0.9012,0.9316,433561.0],["1983-03-11",0.9316,0.9316,0.924,0.9316,51458.0],["1983-03-14",0.9316,0.9316,0.9278,0.9316,376628.0],["1983-03-15",0.9316,0.9316,0.9278,0.9316,223349.0],["1983-03-16",0.9316,0.9354,0.9278,0.9278,486113.0],["1983-03-17",0.9278,0.9316,0.9278,0.9316,44889.0],["1983-03-18",0.9278,0.9278,0.9088,0.9126,1054341.0],["1983-03-21",0.9126,0.9202,0.905,0.9164,315317.0],["1983-03-22",0.9164,0.9202,0.9164,0.9164,191599.0],["1983-03-23",0.9164,0.9202,0.9088,0.9164,251815.0],["1983-03-24",0.9164,0.9164,0.9088,0.9088,271523.0],["1983-03-25",0.9088,0.9164,0.9088,0.9164,130287.0],["1983-03-28",0.9164,0.9164,0.9088,0.9088,60217.0],["1983-03-29",0.9088,0.9202,0.9088,0.9202,222255.0],["1983-03-30",0.9202,0.9202,0.9126,0.9202,171891.0],["1983-03-31",0.9202,0.9278,0.9202,0.9278,199263.0],["1983-04-04",1.237,1.2504,1.2307,1.2307,67333.0],["1983-04-05",0.9278,0.9278,0.9176,0.9278,82935.0],["1983-04-06",0.9278,0.9278,0.9075,0.9176,373618.0],["1983-04-07",0.9176,0.9227,0.9075,0.9176,175723.0],["1983-04-08",0.9176,0.9176,0.9024,0.9176,631455.0],["1983-04-11",0.9176,0.9278,0.9126,0.9227,151910.0],["1983-04-12",0.9227,0.9379,0.9227,0.9329,114138.0],["1983-04-13",0.9329,0.9582,0.9278,0.943,171618.0],["1983-04-14",0.943,0.9633,0.943,0.9582,1371300.0],["1983-04-15",0.9683,0.9988,0.9683,0.9988,521422.0],["1983-04-18",1.0089,1.0495,1.0089,1.0495,183935.0],["1983-04-19",1.0495,1.0596,1.0495,1.0495,531276.0],["1983-04-20",1.0495,1.0596,1.0444,1.0495,160122.0],["1983-04-21",1.0495,1.0647,1.0495,1.0545,457374.0],["1983-04-22",1.0545,1.0697,1.0545,1.0697,191325.0],["1983-04-25",1.0697,1.0799,1.0241,1.0292,440951.0],["1983-04-26",1.0241,1.0241,1.0089,1.019,37772.0],["1983-04-27",1.019,1.019,1.0089,1.0089,37772.0],["1983-04-28",1.0089,1.019,1.0089,1.019,26276.0],["1983-04-29",1.019,1.0292,1.014,1.0241,153553.0],["1983-05-02",1.0241,1.0292,1.0038,1.0038,140415.0],["1983-05-03",1.0038,1.0038,0.9886,0.9988,282471.0],["1983-05-04",0.9937,0.9937,0.9836,0.9836,114138.0],["1983-05-05",0.9836,0.9937,0.9836,0.9937,519780.0],["1983-05-06",0.9937,1.0292,0.9886,1.0038,783365.0],["1983-05-09",1.019,1.0495,1.019,1.0495,298073.0],["1983-05-10",1.0495,1.085,1.0444,1.0799,307105.0],["1983-05-11",1.0799,1.0951,1.0697,1.0951,427813.0],["1983-05-12",1.0951,1.1002,1.085,1.1002,285756.0],["1983-05-13",1.1002,1.1103,1.0951,1.1052,546878.0],["1983-05-16",1.1052,1.1154,1.1052,1.1154,170797.0],["1983-05-17",1.1154,1.1154,1.1052,1.1154,299715.0],["1983-05-18",1.1154,1.1357,1.1154,1.1255,159301.0],["1983-05-19",1.1255,1.1357,1.1255,1.1306,89504.0],["1983-05-20",1.1306,1.1357,1.1204,1.1204,752983.0],["1983-05-23",1.1204,1.1255,1.0951,1.1154,801430.0],["1983-05-24",1.1154,1.1204,1.1154,1.1154,65691.0],["1983-05-25",1.1154,1.1204,1.1103,1.1154,259479.0],["1983-05-26",1.1154,1.1255,1.1154,1.1255,343235.0],["1983-05-27",1.1255,1.1255,1.1204,1.1204,58301.0],["1983-05-31",1.1204,1.1255,1.0495,1.0495,574796.0],["1983-06-01",1.0495,1.0545,1.0444,1.0495,112496.0],["1983-06-02",1.0495,1.0748,1.0444,1.0748,256195.0],["1983-06-03",1.0748,1.0748,1.0697,1.0748,172439.0],["1983-06-06",1.0748,1.0748,1.0343,1.0444,97715.0],["1983-06-07",1.0444,1.0444,1.0241,1.0292,202821.0],["1983-06-08",1.0292,1.0292,1.0089,1.0089,146162.0],["1983-06-09",1.0089,1.019,1.0089,1.019,64870.0],["1983-06-10",1.019,1.0393,1.014,1.0241,96073.0],["1983-06-13",1.0343,1.0799,1.0343,1.0799,166691.0],["1983-06-14",1.0799,1.085,1.0748,1.085,128919.0],["1983-06-15",1.085,1.09,1.0697,1.09,340772.0],["1983-06-16",1.09,1.0951,1.085,1.0951,190504.0],["1983-06-17",1.0951,1.1002,1.085,1.1002,229097.0],["1983-06-20",1.1002,1.1002,1.085,1.1002,552626.0],["1983-06-21",1.1002,1.1002,1.0748,1.0748,287398.0],["1983-06-22",1.0748,1.085,1.0241,1.0241,147805.0],["1983-06-23",1.0241,1.0343,1.019,1.0241,642130.0],["1983-06-24",1.0292,1.0697,1.0292,1.0545,289862.0],["1983-06-27",1.0545,1.0596,1.0393,1.0495,89504.0],["1983-06-28",1.0393,1.0393,1.0292,1.0292,68154.0],["1983-06-29",1.0292,1.0292,1.0038,1.014,92789.0],["1983-06-30",1.014,1.014,0.9937,0.9988,83756.0],["1983-07-01",0.9988,0.9988,0.9937,0.9937,46805.0],["1983-07-05",0.9836,0.9836,0.9176,0.9278,769406.0],["1983-07-06",0.9278,0.9582,0.9278,0.9582,466406.0],["1983-07-07",0.9633,0.9937,0.9633,0.9683,894219.0],["1983-07-08",0.9683,0.9836,0.9683,0.9734,909820.0],["1983-07-11",0.9734,0.9937,0.9734,0.9937,649520.0],["1983-07-12",0.9937,0.9988,0.9633,0.9633,306284.0],["1983-07-13",0.9633,0.9683,0.943,0.9633,197073.0],["1983-07-14",0.9582,0.9582,0.9531,0.9531,47626.0],["1983-07-15",0.9531,0.9582,0.9531,0.9531,45984.0],["1983-07-18",0.9531,0.9531,0.9227,0.9379,224992.0],["1983-07-19",0.9379,0.9379,0.9278,0.9329,157658.0],["1983-07-20",0.9329,0.9379,0.9329,0.9379,177366.0],["1983-07-21",0.943,0.9937,0.943,0.9937,232382.0],["1983-07-22",0.9988,1.014,0.9988,1.014,67333.0],["1983-07-25",1.014,1.0545,1.014,1.0545,173260.0],["1983-07-26",1.0545,1.1458,1.0495,1.1407,295610.0],["1983-07-27",1.1407,1.1458,1.1255,1.1255,142878.0],["1983-07-28",1.1255,1.1306,1.1103,1.1103,137951.0],["1983-07-29",1.1103,1.1154,1.1103,1.1103,53374.0],["1983-08-01",1.1103,1.1154,1.1103,1.1154,111675.0],["1983-08-02",1.1154,1.1154,1.1052,1.1154,624065.0],["1983-08-03",1.1103,1.1103,1.1052,1.1052,45163.0],["1983-08-04",1.1154,1.1306,1.1154,1.1306,110854.0],["1983-08-05",1.1306,1.1711,1.1255,1.161,227455.0],["1983-08-08",1.161,1.1661,1.1458,1.1458,279187.0],["1983-08-09",1.1458,1.1559,1.1407,1.1458,1400861.0],["1983-08-10",1.1458,1.1458,1.1357,1.1458,756268.0],["1983-08-11",1.1458,1.1458,1.1052,1.1052,205284.0],["1983-08-12",1.1052,1.1154,1.1002,1.1052,79650.0],["1983-08-15",1.1103,1.1204,1.1103,1.1204,70618.0],["1983-08-16",1.1204,1.1204,1.1052,1.1052,55016.0],["1983-08-17",1.1052,1.1154,1.1002,1.1002,91967.0],["1983-08-18",1.1002,1.1002,1.09,1.09,131382.0],["1983-08-19",1.09,1.0951,1.09,1.0951,43520.0],["1983-08-22",1.0951,1.0951,1.085,1.085,65691.0],["1983-08-23",1.085,1.0951,1.0596,1.0596,236488.0],["1983-08-24",1.0596,1.0647,1.0292,1.0292,87041.0],["1983-08-25",1.0292,1.0545,1.0292,1.0545,125634.0],["1983-08-26",1.0545,1.0647,1.0545,1.0545,25455.0],["1983-08-29",1.0545,1.0647,1.0545,1.0545,11496.0],["1983-08-30",1.0545,1.0596,1.0343,1.0393,516495.0],["1983-08-31",1.0393,1.0444,0.9937,0.9988,233203.0],["1983-09-01",0.9988,1.0038,0.9734,0.9988,1281796.0],["1983-09-02",0.9988,1.0038,0.9937,0.9937,160943.0],["1983-09-06",0.9988,1.0241,0.9988,1.0241,550983.0],["1983-09-07",1.0241,1.0292,1.019,1.0241,24634.0],["1983-09-08",1.0241,1.0241,1.0089,1.014,126455.0],["1983-09-09",1.014,1.014,1.0089,1.0089,36130.0],["1983-09-12",1.0089,1.019,1.0038,1.0089,157658.0],["1983-09-13",1.0089,1.014,1.0089,1.014,73081.0],["1983-09-14",1.014,1.0444,1.0089,1.0444,237309.0],["1983-09-15",1.0444,1.0495,1.0343,1.0343,100179.0],["1983-09-16",1.0343,1.0393,1.0343,1.0393,43520.0],["1983-09-19",1.0393,1.09,1.0343,1.0748,801430.0],["1983-09-20",1.0748,1.0951,1.0748,1.0748,1003430.0],["1983-09-21",1.0748,1.085,1.0697,1.0748,224992.0],["1983-09-22",1.0748,1.09,1.0697,1.085,1107714.0],["1983-09-23",1.09,1.1154,1.09,1.1103,669227.0],["1983-09-26",1.1103,1.1255,1.1103,1.1255,350626.0],["1983-09-27",1.1255,1.1255,1.1154,1.1204,864658.0],["1983-09-28",1.1204,1.1255,1.1103,1.1204,109211.0],["1983-09-29",1.1204,1.1255,1.1103,1.1255,25455.0],["1983-09-30",1.1204,1.1204,1.1052,1.1204,56658.0],["1983-10-03",1.1204,1.1204,1.1052,1.1052,82935.0],["1983-10-04",1.1052,1.1255,1.0748,1.0799,232382.0],["1983-10-05",1.0799,1.085,1.0647,1.0697,191325.0],["1983-10-06",1.0697,1.0748,1.0647,1.0647,26276.0],["1983-10-07",1.0647,1.0748,1.0647,1.0748,46805.0],["1983-10-10",1.0748,1.0748,1.0393,1.0495,132203.0],["1983-10-11",1.0495,1.0545,1.019,1.0241,150268.0],["1983-10-12",1.0241,1.0241,1.0089,1.0089,55016.0],["1983-10-13",1.0089,1.019,0.9988,0.9988,153553.0],["1983-10-14",0.9988,1.0089,0.9988,0.9988,153553.0],["1983-10-17",0.9988,1.014,0.9988,1.0038,112496.0],["1983-10-18",1.0038,1.0089,0.9785,0.9785,87862.0],["1983-10-19",0.9785,0.9886,0.9329,0.9531,280829.0],["1983-10-20",0.9531,0.9734,0.943,0.9683,110032.0],["1983-10-21",0.9683,0.9734,0.9633,0.9683,24634.0],["1983-10-24",0.9633,0.9633,0.9481,0.9582,452447.0],["1983-10-25",0.9582,0.9734,0.9531,0.9734,610926.0],["1983-10-26",0.9734,0.9988,0.9683,0.9988,441772.0],["1983-10-27",0.9988,1.0038,0.9937,0.9988,59943.0],["1983-10-28",0.9988,1.0038,0.9937,0.9937,52553.0],["1983-10-31",0.9937,1.0038,0.9785,0.9785,364585.0],["1983-11-01",0.9785,0.9785,0.9683,0.9734,119886.0],["1983-11-02",0.9734,0.9785,0.9531,0.9531,161764.0],["1983-11-03",0.9531,0.9633,0.9531,0.9582,66512.0],["1983-11-04",0.9531,0.9531,0.9075,0.9176,530455.0],["1983-11-07",0.9176,0.9176,0.9126,0.9176,95252.0],["1983-11-08",0.9176,0.9379,0.9126,0.9379,731634.0],["1983-11-09",0.9379,0.943,0.9379,0.943,179008.0],["1983-11-10",0.943,0.9481,0.9379,0.9379,65691.0],["1983-11-11",0.9379,0.9633,0.9379,0.9582,509926.0],["1983-11-14",0.9633,0.9683,0.9633,0.9633,18886.0],["1983-11-15",0.9683,1.0038,0.9683,0.9886,193788.0],["1983-11-16",0.9886,0.9988,0.9886,0.9988,29561.0],["1983-11-17",0.9988,0.9988,0.9886,0.9988,57480.0],["1983-11-18",0.9988,0.9988,0.9886,0.9988,32846.0],["1983-11-21",0.9988,1.0089,0.9937,1.0089,209390.0],["1983-11-22",1.0089,1.0444,0.9836,1.0343,560837.0],["1983-11-23",1.0393,1.0495,1.0393,1.0495,27098.0],["1983-11-25",1.0495,1.0697,1.0393,1.0697,149447.0],["1983-11-28",1.0697,1.0748,1.0495,1.0495,434382.0],["1983-11-29",1.0495,1.0647,1.0495,1.0545,91967.0],["1983-11-30",1.0545,1.0647,1.0444,1.0545,543593.0],["1983-12-01",1.0545,1.0596,1.0343,1.0495,64049.0],["1983-12-02",1.0444,1.0444,1.0292,1.0343,59122.0],["1983-12-05",1.0343,1.0444,1.0241,1.0393,785829.0],["1983-12-06",1.0343,1.0343,1.0241,1.0241,139593.0],["1983-12-07",1.0241,1.0292,1.019,1.0241,51732.0],["1983-12-08",1.0241,1.0292,1.019,1.0292,99358.0],["1983-12-09",1.0241,1.0241,1.019,1.019,39415.0],["1983-12-12",1.019,1.0241,1.0089,1.0089,98537.0],["1983-12-13",1.0089,1.0089,0.9734,0.9937,417959.0],["1983-12-14",0.9937,0.9937,0.9683,0.9734,315317.0],["1983-12-15",0.9836,0.9988,0.9836,0.9988,414674.0],["1983-12-16",0.9988,1.0089,0.9937,1.0089,202821.0],["1983-12-19",1.0089,1.019,1.0089,1.014,47626.0],["1983-12-20",1.014,1.014,1.0038,1.0038,61585.0],["1983-12-21",1.0038,1.0393,0.9988,1.0393,171618.0],["1983-12-22",1.0393,1.0697,1.0343,1.0647,120707.0],["1983-12-23",1.0647,1.1052,1.0647,1.1052,255374.0],["1983-12-27",1.1052,1.1762,1.1002,1.1661,1117568.0],["1983-12-28",1.1661,1.1864,1.1306,1.1762,1657055.0],["1983-12-29",1.1762,1.1813,1.1509,1.1509,269333.0],["1983-12-30",1.1509,1.1559,1.1458,1.1509,69797.0],["1984-01-03",1.1509,1.1509,1.0951,1.1052,145341.0],["1984-01-04",1.1052,1.1255,1.0951,1.1255,216780.0],["1984-01-05",1.1255,1.1357,1.1103,1.1103,172439.0],["1984-01-06",1.1103,1.1204,1.0951,1.1052,156016.0],["1984-01-09",1.1052,1.1052,1.0748,1.0748,59943.0],["1984-01-10",1.0697,1.0697,1.0444,1.0495,128097.0],["1984-01-11",1.0495,1.09,1.0495,1.09,351447.0],["1984-01-12",1.09,1.1204,1.085,1.1052,767764.0],["1984-01-13",1.0951,1.0951,1.085,1.0951,19707.0],["1984-01-16",1.0951,1.1002,1.085,1.085,58301.0],["1984-01-17",1.0951,1.1103,1.0951,1.1002,191325.0],["1984-01-18",1.1002,1.1052,1.0748,1.0748,595325.0],["1984-01-19",1.0748,1.09,1.0697,1.0799,64870.0],["1984-01-20",1.0799,1.09,1.0545,1.0545,144520.0],["1984-01-23",1.0545,1.0647,1.014,1.014,155195.0],["1984-01-24",1.014,1.014,0.9734,0.9886,108390.0],["1984-01-25",0.9886,1.0089,0.9886,1.0089,707821.0],["1984-01-26",1.0089,1.0089,1.0038,1.0038,245520.0],["1984-01-27",1.0038,1.0089,0.9988,0.9988,47626.0],["1984-01-30",0.9988,1.0089,0.9988,0.9988,271797.0],["1984-01-31",0.9988,1.0089,0.9785,0.9886,429455.0],["1984-02-01",0.9886,0.9886,0.9633,0.9734,80471.0],["1984-02-02",0.9734,0.9734,0.9633,0.9633,67333.0],["1984-02-03",0.9633,0.9734,0.9379,0.943,133024.0],["1984-02-06",0.9379,0.9379,0.9075,0.9126,336666.0],["1984-02-07",0.9126,0.9481,0.9075,0.9481,83756.0],["1984-02-08",0.943,0.943,0.9329,0.9329,154374.0],["1984-02-09",0.9329,0.9379,0.9126,0.9176,606821.0],["1984-02-10",0.9176,0.9278,0.9176,0.9176,198715.0],["1984-02-13",0.9227,0.9329,0.9227,0.9329,46805.0],["1984-02-14",0.9329,0.9329,0.9075,0.9176,284935.0],["1984-02-15",0.9176,0.9227,0.8822,0.8923,633097.0],["1984-02-16",0.8923,0.9126,0.8872,0.9024,119886.0],["1984-02-17",0.9024,0.9075,0.9024,0.9024,42699.0],["1984-02-21",0.9024,0.9075,0.8974,0.9024,188862.0],["1984-02-22",0.9024,0.9024,0.8822,0.8822,92789.0],["1984-02-23",0.8822,0.8923,0.8669,0.8771,181471.0],["1984-02-24",0.8771,0.9075,0.872,0.8822,1161910.0],["1984-02-27",0.8822,0.9126,0.8822,0.9075,290683.0],["1984-02-28",0.9075,0.9126,0.8771,0.8771,115780.0],["1984-02-29",0.8771,0.8872,0.872,0.8822,65691.0],["1984-03-01",0.8872,0.9126,0.8872,0.9126,101000.0],["1984-03-02",0.9176,0.9379,0.9176,0.9278,243878.0],["1984-03-05",0.9278,0.9329,0.9227,0.9278,32846.0],["1984-03-06",0.9278,0.9531,0.9278,0.9481,88683.0],["1984-03-07",0.9481,0.9481,0.9176,0.9227,403179.0],["1984-03-08",0.9176,0.9176,0.9075,0.9075,134667.0],["1984-03-09",0.9075,0.9126,0.9024,0.9075,317780.0],["1984-03-12",0.9075,0.9075,0.9024,0.9075,51732.0],["1984-03-13",0.9075,0.9176,0.9075,0.9075,79650.0],["1984-03-14",0.9075,0.9176,0.9075,0.9126,510748.0],["1984-03-15",0.9126,0.9176,0.9075,0.9075,101821.0],["1984-03-16",0.9075,0.9227,0.9075,0.9075,1222674.0],["1984-03-19",0.9075,0.9126,0.9024,0.9024,55016.0],["1984-03-20",0.9024,0.9075,0.8923,0.8923,44341.0],["1984-03-21",0.8923,0.9024,0.8923,0.8974,90325.0],["1984-03-22",0.8923,0.8923,0.8771,0.8822,96894.0],["1984-03-23",0.8822,0.8872,0.8669,0.8822,188040.0],["1984-03-26",0.8822,0.8872,0.8822,0.8822,86219.0],["1984-03-27",0.8822,0.8822,0.8669,0.8771,60764.0],["1984-03-28",0.8771,0.8771,0.8669,0.872,78829.0],["1984-03-29",0.872,0.872,0.8669,0.8669,50089.0],["1984-03-30",0.8669,0.872,0.8517,0.8568,504178.0],["1984-04-02",0.8568,0.8669,0.8568,0.8568,22992.0],["1984-04-03",0.8568,0.8619,0.8467,0.8467,374439.0],["1984-04-04",0.8467,0.8517,0.8416,0.8517,35309.0],["1984-04-05",0.8517,0.8517,0.8416,0.8416,969763.0],["1984-04-06",0.8416,0.8517,0.8416,0.8416,91967.0],["1984-04-09",0.8416,0.8517,0.8416,0.8517,36951.0],["1984-04-10",0.8517,0.8669,0.8416,0.8669,78829.0],["1984-04-11",0.8669,0.8669,0.8568,0.8568,52553.0],["1984-04-12",0.8568,0.8669,0.8517,0.8669,448341.0],["1984-04-13",0.8669,0.8872,0.8517,0.872,263585.0],["1984-04-16",0.872,0.8822,0.8568,0.8669,349805.0],["1984-04-17",0.8669,0.8771,0.8669,0.8771,41878.0],["1984-04-18",0.8771,0.8771,0.872,0.8771,47626.0],["1984-04-19",0.8771,0.8771,0.872,0.8771,22992.0],["1984-04-23",0.8771,0.8771,0.8669,0.8669,166691.0],["1984-04-24",0.8669,0.8669,0.8517,0.8619,210211.0],["1984-04-25",0.8619,0.8619,0.8517,0.8517,172439.0],["1984-04-26",0.8517,0.8619,0.8467,0.8619,402357.0],["1984-04-27",0.8619,0.8619,0.8517,0.8619,11496.0],["1984-04-30",0.8619,0.8619,0.8517,0.8517,20528.0],["1984-05-01",0.8517,0.8619,0.8517,0.8517,7390.0],["1984-05-02",0.8517,0.8568,0.8467,0.8517,87041.0],["1984-05-03",0.8517,0.8568,0.8517,0.8517,206106.0],["1984-05-04",0.8517,0.8568,0.8365,0.8365,82935.0],["1984-05-07",0.8365,0.8517,0.8365,0.8467,19707.0],["1984-05-08",0.8467,0.8467,0.8315,0.8315,188862.0],["1984-05-09",0.8315,0.8467,0.8315,0.8315,85398.0],["1984-05-10",0.8315,0.8416,0.8264,0.8315,109211.0],["1984-05-11",0.8315,0.8416,0.8315,0.8416,40236.0],["1984-05-14",0.8416,0.8416,0.8315,0.8365,86219.0],["1984-05-15",0.8365,0.8365,0.8315,0.8315,222528.0],["1984-05-16",0.8315,0.8416,0.8315,0.8365,440130.0],["1984-05-17",0.8365,0.8416,0.8112,0.8162,284114.0],["1984-05-18",0.8162,0.8162,0.796,0.801,64049.0],["1984-05-21",0.801,0.8162,0.7909,0.796,2172730.0],["1984-05-22",0.796,0.801,0.7301,0.7554,309569.0],["1984-05-23",0.7554,0.7605,0.7402,0.7503,206106.0],["1984-05-24",0.7503,0.7503,0.7301,0.7402,249626.0],["1984-05-25",0.7453,0.7757,0.7453,0.7757,206106.0],["1984-05-29",0.7757,0.7808,0.7706,0.7706,55016.0],["1984-05-30",0.7706,0.7808,0.7706,0.7808,1390186.0],["1984-05-31",0.7808,0.796,0.7757,0.796,164228.0],["1984-06-01",0.796,0.8264,0.7909,0.8162,120707.0],["1984-06-04",0.8315,0.8517,0.8315,0.8365,307927.0],["1984-06-05",0.8365,0.8568,0.8365,0.8517,143699.0],["1984-06-06",0.8568,0.8669,0.8568,0.8619,511569.0],["1984-06-07",0.8619,0.8822,0.8619,0.8669,50089.0],["1984-06-08",0.8669,0.872,0.8568,0.8619,797325.0],["1984-06-11",0.8619,0.8669,0.8568,0.8568,135488.0],["1984-06-12",0.8568,0.8669,0.8365,0.8467,144520.0],["1984-06-13",0.8467,0.8568,0.8416,0.8467,13138.0],["1984-06-14",0.8467,0.8517,0.8365,0.8365,62406.0],["1984-06-15",0.8365,0.8467,0.8365,0.8416,53374.0],["1984-06-18",0.8416,0.872,0.8365,0.872,141236.0],["1984-06-19",0.872,0.872,0.8619,0.8669,206927.0],["1984-06-20",0.8669,0.8669,0.8517,0.8619,266049.0],["1984-06-21",0.8619,0.8619,0.8568,0.8619,59943.0],["1984-06-22",0.8619,0.8619,0.8568,0.8568,39415.0],["1984-06-25",0.8568,0.8619,0.8568,0.8619,39415.0],["1984-06-26",0.8619,0.8619,0.8517,0.8619,64870.0],["1984-06-27",0.8619,0.8619,0.8467,0.8467,109211.0],["1984-06-28",0.8467,0.8517,0.8416,0.8517,55016.0],["1984-06-29",0.8416,0.8416,0.8264,0.8365,152732.0],["1984-07-02",0.8365,0.8365,0.8264,0.8264,13959.0],["1984-07-03",0.8264,0.8365,0.8264,0.8365,239772.0],["1984-07-05",0.8365,0.8416,0.8264,0.8264,87041.0],["1984-07-06",0.8264,0.8315,0.8112,0.8112,80471.0],["1984-07-09",0.8112,0.8112,0.8061,0.8061,59943.0],["1984-07-10",0.8061,0.8162,0.8061,0.8112,105106.0],["1984-07-11",0.8112,0.8162,0.8112,0.8112,139593.0],["1984-07-12",0.8112,0.8162,0.8061,0.8061,33667.0],["1984-07-13",0.8061,0.8162,0.8061,0.8162,27919.0],["1984-07-16",0.8061,0.8061,0.7858,0.801,66512.0],["1984-07-17",0.801,0.801,0.7909,0.801,29561.0],["1984-07-18",0.801,0.801,0.7808,0.7909,32024.0],["1984-07-19",0.7909,0.7909,0.7808,0.7808,71439.0],["1984-07-20",0.7808,0.7909,0.7757,0.7808,94431.0],["1984-07-23",0.7757,0.7757,0.7656,0.7706,166691.0],["1984-07-24",0.7706,0.7706,0.7656,0.7706,224992.0],["1984-07-25",0.7706,0.7706,0.7503,0.7503,91146.0],["1984-07-26",0.7503,0.7605,0.7453,0.7554,441772.0],["1984-07-27",0.7554,0.7605,0.7554,0.7605,209390.0],["1984-07-30",0.7605,0.7605,0.7554,0.7554,99358.0],["1984-07-31",0.7554,0.7605,0.7453,0.7554,132203.0],["1984-08-01",0.7554,0.7605,0.7453,0.7605,108390.0],["1984-08-02",0.7605,0.8112,0.7554,0.8112,956625.0],["1984-08-03",0.8112,0.8315,0.8061,0.8315,592861.0],["1984-08-06",0.8315,0.8467,0.8315,0.8365,591219.0],["1984-08-07",0.8365,0.8416,0.8264,0.8365,186398.0],["1984-08-08",0.8365,0.8517,0.8365,0.8517,78829.0],["1984-08-09",0.8517,0.8568,0.8416,0.8517,514032.0],["1984-08-10",0.8568,0.872,0.8568,0.8669,693861.0],["1984-08-13",0.8669,0.8669,0.8416,0.8467,112496.0],["1984-08-14",0.8467,0.8568,0.8467,0.8517,2056128.0],["1984-08-15",0.8517,0.8619,0.8517,0.8619,82114.0],["1984-08-16",0.8619,0.872,0.8517,0.8619,73081.0],["1984-08-17",0.8619,0.872,0.8619,0.8669,30382.0],["1984-08-20",0.8669,0.872,0.8669,0.8669,68154.0],["1984-08-21",0.8669,0.872,0.8669,0.8669,615032.0],["1984-08-22",0.8669,0.8771,0.8669,0.8771,87041.0],["1984-08-23",0.8771,0.8822,0.8669,0.8822,229919.0],["1984-08-24",0.8822,0.9227,0.8771,0.9227,128097.0],["1984-08-27",0.9227,0.9227,0.9024,0.9126,119065.0],["1984-08-28",0.9126,0.9278,0.9024,0.9278,172439.0],["1984-08-29",0.9278,0.9329,0.9227,0.9329,27098.0],["1984-08-30",0.9329,0.9329,0.9278,0.9278,45984.0],["1984-08-31",0.9278,0.943,0.9278,0.9329,39415.0],["1984-09-04",0.9329,0.9481,0.9329,0.9329,21350.0],["1984-09-05",0.9329,0.9379,0.9227,0.9329,114959.0],["1984-09-06",0.9329,0.9329,0.9227,0.9227,178187.0],["1984-09-07",0.9227,0.9329,0.9176,0.9176,107569.0],["1984-09-10",0.9176,0.9278,0.9126,0.9126,169154.0],["1984-09-11",0.9126,0.9176,0.9126,0.9176,67333.0],["1984-09-12",0.9176,0.9176,0.9075,0.9126,121528.0],["1984-09-13",0.9126,0.9126,0.9024,0.9024,56658.0],["1984-09-14",0.9024,0.9126,0.9024,0.9126,82114.0],["1984-09-17",0.9126,0.9734,0.9024,0.9633,445057.0],["1984-09-18",0.9633,0.9683,0.9582,0.9633,78008.0],["1984-09-19",0.9633,0.9683,0.9481,0.9481,176545.0],["1984-09-20",0.9481,0.9531,0.9278,0.9481,117423.0],["1984-09-21",0.9481,0.9531,0.9278,0.9329,115780.0],["1984-09-24",0.9329,0.9481,0.9278,0.9329,227455.0],["1984-09-25",0.9329,0.9379,0.9278,0.9379,133024.0],["1984-09-26",0.9379,0.9379,0.9278,0.9329,12317.0],["1984-09-27",0.9329,0.9379,0.9278,0.9379,63228.0],["1984-09-28",0.9379,0.9379,0.9329,0.9329,45984.0],["1984-10-01",0.9329,0.9379,0.9329,0.9379,96073.0],["1984-10-02",0.9379,0.9531,0.9329,0.943,319422.0],["1984-10-03",0.943,0.943,0.9379,0.9379,134667.0],["1984-10-04",0.9379,0.943,0.9329,0.9379,50089.0],["1984-10-05",0.9379,0.943,0.9329,0.943,34488.0],["1984-10-08",0.943,0.943,0.9329,0.9379,50089.0],["1984-10-09",0.9379,0.943,0.9329,0.943,41878.0],["1984-10-10",0.943,0.943,0.9176,0.9329,51732.0],["1984-10-11",0.9329,0.9329,0.9176,0.9227,50089.0],["1984-10-12",0.9227,0.9379,0.9227,0.9278,82935.0],["1984-10-15",0.9329,0.943,0.9329,0.9379,279187.0],["1984-10-16",0.9379,0.9531,0.9379,0.9481,82114.0],["1984-10-17",0.9481,0.9481,0.943,0.9481,32024.0],["1984-10-18",0.9481,0.9633,0.943,0.9531,99358.0],["1984-10-19",0.9633,0.9785,0.9633,0.9734,79650.0],["1984-10-22",0.9734,0.9734,0.9633,0.9633,56658.0],["1984-10-23",0.9633,0.9633,0.9531,0.9531,50911.0],["1984-10-24",0.9531,0.9633,0.9531,0.9531,31203.0],["1984-10-25",0.9531,0.9633,0.9531,0.9633,31203.0],["1984-10-26",0.9633,0.9633,0.9531,0.9633,21350.0],["1984-10-29",0.9633,0.9633,0.9531,0.9531,30382.0],["1984-10-30",0.9531,0.9633,0.9481,0.9633,51732.0],["1984-10-31",0.9633,0.9633,0.9481,0.9531,66512.0],["1984-11-01",0.9531,0.9582,0.9481,0.9582,229919.0],["1984-11-02",0.9582,0.9633,0.9531,0.9633,119886.0],["1984-11-05",0.9633,0.9683,0.9582,0.9633,315317.0],["1984-11-06",0.9633,0.9683,0.9633,0.9633,82935.0],["1984-11-07",0.9633,0.9683,0.9582,0.9582,112496.0],["1984-11-08",0.9582,0.9582,0.9481,0.9481,39415.0],["1984-11-09",0.9481,0.9582,0.9024,0.943,628170.0],["1984-11-12",0.943,0.9531,0.943,0.943,13959.0],["1984-11-13",0.943,0.943,0.9227,0.9329,149447.0],["1984-11-14",0.9329,0.9329,0.9176,0.9227,18886.0],["1984-11-15",0.9227,0.9278,0.9227,0.9227,23813.0],["1984-11-16",0.9176,0.9176,0.9126,0.9126,55837.0],["1984-11-19",0.9126,0.9176,0.8872,0.8974,97715.0],["1984-11-20",0.8923,0.8923,0.8771,0.8771,101821.0],["1984-11-21",0.8771,0.8872,0.872,0.872,65691.0],["1984-11-23",0.872,0.8822,0.872,0.872,36130.0],["1984-11-26",0.8822,0.9075,0.8822,0.8872,162585.0],["1984-11-27",0.8872,0.9024,0.8872,0.8872,19707.0],["1984-11-28",0.8923,0.9024,0.8923,0.8974,76366.0],["1984-11-29",0.8974,0.9024,0.8872,0.8872,46805.0],["1984-11-30",0.8872,0.8923,0.8771,0.8872,47626.0],["1984-12-03",0.8872,0.8872,0.8619,0.8619,70618.0],["1984-12-04",0.8619,0.872,0.8619,0.8619,48447.0],["1984-12-05",0.8619,0.8669,0.8568,0.8669,211853.0],["1984-12-06",0.8669,0.8669,0.8568,0.8669,73902.0],["1984-12-07",0.8669,0.872,0.8568,0.8619,35309.0],["1984-12-10",0.8619,0.8669,0.8568,0.8568,245520.0],["1984-12-11",0.8619,0.872,0.8619,0.8619,41057.0],["1984-12-12",0.8619,0.8771,0.8619,0.8619,81293.0],["1984-12-13",0.8619,0.872,0.8619,0.872,85398.0],["1984-12-14",0.872,0.8872,0.8619,0.8872,211853.0],["1984-12-17",0.8872,0.8923,0.872,0.8822,77187.0],["1984-12-18",0.8822,0.8923,0.872,0.8923,173260.0],["1984-12-19",0.8923,0.9075,0.8872,0.9075,273439.0],["1984-12-20",0.9075,0.9126,0.8974,0.9075,161764.0],["1984-12-21",0.9075,0.9176,0.8923,0.9126,161764.0],["1984-12-24",0.9126,0.9227,0.9024,0.9126,129740.0],["1984-12-26",0.9126,0.9227,0.9126,0.9176,64049.0],["1984-12-27",0.9176,0.9227,0.9126,0.9227,43520.0],["1984-12-28",0.9227,0.9329,0.9126,0.9278,96073.0],["1984-12-31",0.9329,0.9379,0.9329,0.9329,889292.0],["1985-01-02",0.9329,0.9379,0.9227,0.9379,247162.0],["1985-01-03",0.9379,0.9379,0.9227,0.9329,465585.0],["1985-01-04",0.9329,0.9379,0.9329,0.9379,200358.0],["1985-01-07",0.9379,0.9379,0.9329,0.9379,338309.0],["1985-01-08",0.9379,0.943,0.9379,0.943,391683.0],["1985-01-09",0.943,0.943,0.9329,0.9329,40236.0],["1985-01-10",0.9329,0.9481,0.9329,0.943,576439.0],["1985-01-11",0.943,0.9531,0.9379,0.9481,67333.0],["1985-01-14",0.9481,0.9481,0.9329,0.9379,330918.0],["1985-01-15",0.9379,0.943,0.9329,0.9329,263585.0],["1985-01-16",0.9329,0.943,0.9329,0.9379,430276.0],["1985-01-17",0.9379,0.943,0.9329,0.9329,211853.0],["1985-01-18",0.9329,0.9633,0.9329,0.9633,675796.0],["1985-01-21",0.9633,1.0241,0.9531,1.0241,505821.0],["1985-01-22",1.0241,1.0596,1.0241,1.0444,262764.0],["1985-01-23",1.0444,1.0647,1.0393,1.0545,310390.0],["1985-01-24",1.0647,1.1103,1.0647,1.1052,408926.0],["1985-01-25",1.1052,1.1103,1.0951,1.1103,101000.0],["1985-01-28",1.1103,1.1204,1.1002,1.1052,175723.0],["1985-01-29",1.1052,1.1154,1.1052,1.1154,203642.0],["1985-01-30",1.1154,1.1306,1.1103,1.1255,358837.0],["1985-01-31",1.1255,1.1306,1.1154,1.1204,133845.0],["1985-02-01",1.1204,1.1306,1.1204,1.1255,143699.0],["1985-02-04",1.1255,1.1306,1.1204,1.1204,105927.0],["1985-02-05",1.1204,1.1357,1.1204,1.1357,241414.0],["1985-02-06",1.1357,1.1357,1.1255,1.1255,39415.0],["1985-02-07",1.1255,1.1407,1.1255,1.1357,116602.0],["1985-02-08",1.1357,1.1407,1.1306,1.1306,400715.0],["1985-02-11",1.1306,1.1357,1.09,1.1002,212675.0],["1985-02-12",1.1002,1.1002,1.0647,1.0647,786650.0],["1985-02-13",1.0697,1.1255,1.0697,1.1204,305463.0],["1985-02-14",1.1204,1.1306,1.1204,1.1306,142878.0],["1985-02-15",1.1306,1.1357,1.1204,1.1306,380187.0],["1985-02-19",1.1306,1.1357,1.1204,1.1255,183935.0],["1985-02-20",1.1255,1.1407,1.1255,1.1407,201179.0],["1985-02-21",1.1407,1.1458,1.1306,1.1458,179008.0],["1985-02-22",1.1458,1.1458,1.1357,1.1357,187219.0],["1985-02-25",1.1357,1.1864,1.1357,1.1762,1047771.0],["1985-02-26",1.1762,1.1864,1.1255,1.1458,628170.0],["1985-02-27",1.1458,1.1458,1.1255,1.1407,115780.0],["1985-02-28",1.1407,1.1407,1.1103,1.1255,143699.0],["1985-03-01",1.1255,1.1407,1.1154,1.1306,399073.0],["1985-03-04",1.1407,1.1813,1.1407,1.1762,800609.0],["1985-03-05",1.1762,1.1965,1.1762,1.1813,727528.0],["1985-03-06",1.1813,1.1914,1.1711,1.1813,417138.0],["1985-03-07",1.1762,1.1762,1.1559,1.1661,476260.0],["1985-03-08",1.1661,1.1661,1.1559,1.1661,224992.0],["1985-03-11",1.1661,1.1711,1.1559,1.1661,296431.0],["1985-03-12",1.1661,1.1711,1.1559,1.1661,84577.0],["1985-03-13",1.1661,1.1661,1.1306,1.1407,211853.0],["1985-03-14",1.1407,1.1407,1.1306,1.1357,189683.0],["1985-03-15",1.1357,1.1509,1.1306,1.1407,104284.0],["1985-03-18",1.1407,1.1559,1.1357,1.1458,777617.0],["1985-03-19",1.1458,1.1458,1.1357,1.1357,72260.0],["1985-03-20",1.1357,1.1458,1.1154,1.1154,130561.0],["1985-03-21",1.1154,1.1255,1.1103,1.1154,104284.0],["1985-03-22",1.1154,1.1154,1.09,1.0951,159301.0],["1985-03-25",1.0951,1.0951,1.0393,1.0495,295610.0],["1985-03-26",1.0495,1.0545,1.0444,1.0495,509926.0],["1985-03-27",1.0495,1.0647,1.0495,1.0647,178187.0],["1985-03-28",1.0647,1.0697,1.0545,1.0647,426170.0],["1985-03-29",1.0647,1.0647,1.0545,1.0545,139593.0],["1985-04-01",1.0545,1.0596,1.0545,1.0545,99358.0],["1985-04-02",1.0545,1.0596,1.0343,1.0343,97715.0],["1985-04-03",1.0343,1.0393,1.0089,1.019,293967.0],["1985-04-04",1.019,1.019,0.9937,0.9988,92789.0],["1985-04-08",0.9988,1.0038,0.9734,0.9886,272618.0],["1985-04-09",0.9886,0.9988,0.9734,0.9988,238130.0],["1985-04-10",0.9988,1.019,0.9988,1.019,223349.0],["1985-04-11",1.019,1.0343,1.014,1.0241,510748.0],["1985-04-12",1.0241,1.0241,1.0089,1.014,143699.0],["1985-04-15",1.014,1.014,0.9988,1.0089,55016.0],["1985-04-16",1.0089,1.014,0.9988,1.0089,50911.0],["1985-04-17",1.014,1.0241,1.014,1.014,473796.0],["1985-04-18",1.014,1.019,1.014,1.014,36951.0],["1985-04-19",1.014,1.019,1.0038,1.014,873690.0],["1985-04-22",1.014,1.014,1.0038,1.014,73081.0],["1985-04-23",1.014,1.0241,1.0089,1.0241,398252.0],["1985-04-24",1.0241,1.0343,1.019,1.0343,355553.0],["1985-04-25",1.0343,1.0343,1.0292,1.0343,142057.0],["1985-04-26",1.0343,1.0343,1.0292,1.0343,34488.0],["1985-04-29",1.0343,1.0343,1.0038,1.0089,178187.0],["1985-04-30",1.0089,1.0089,0.9937,0.9988,55016.0],["1985-05-01",0.9988,1.0089,0.9937,1.0089,214317.0],["1985-05-02",1.0089,1.0089,0.9937,0.9988,162585.0],["1985-05-03",0.9988,1.0089,0.9988,1.0089,147805.0],["1985-05-06",1.0089,1.019,1.0038,1.019,180650.0],["1985-05-07",1.019,1.0241,1.014,1.014,267691.0],["1985-05-08",1.014,1.019,1.014,1.014,70618.0],["1985-05-09",1.014,1.019,1.0089,1.014,111675.0],["1985-05-10",1.014,1.014,1.0038,1.014,137951.0],["1985-05-13",1.014,1.014,1.0038,1.014,62406.0],["1985-05-14",1.014,1.014,1.0038,1.0038,133845.0],["1985-05-15",1.0038,1.0089,0.9988,1.0038,217601.0],["1985-05-16",1.0038,1.0089,0.9988,1.0038,215959.0],["1985-05-17",1.0038,1.0038,0.9937,1.0038,884365.0],["1985-05-20",1.0038,1.0089,0.9988,1.0089,561658.0],["1985-05-21",1.0089,1.014,1.0038,1.014,420422.0],["1985-05-22",1.014,1.014,1.0089,1.014,96894.0],["1985-05-23",1.014,1.014,1.0089,1.0089,66512.0],["1985-05-24",1.0089,1.014,1.0089,1.014,96894.0],["1985-05-28",1.014,1.014,1.0089,1.014,146162.0],["1985-05-29",1.014,1.019,1.0089,1.014,2007681.0],["1985-05-30",1.014,1.014,1.0089,1.014,55016.0],["1985-05-31",1.014,1.019,1.0089,1.014,915568.0],["1985-06-03",1.014,1.014,1.0089,1.0089,128919.0],["1985-06-04",1.0089,1.0697,1.0089,1.0596,462300.0],["1985-06-05",1.0596,1.0748,1.0596,1.0748,665121.0],["1985-06-06",1.0748,1.09,1.0647,1.09,104284.0],["1985-06-07",1.09,1.09,1.0799,1.09,125634.0],["1985-06-10",1.09,1.09,1.0596,1.0697,477902.0],["1985-06-11",1.0697,1.0799,1.0596,1.0799,161764.0],["1985-06-12",1.0799,1.085,1.0748,1.0748,2379656.0],["1985-06-13",1.0748,1.085,1.0748,1.085,190504.0],["1985-06-14",1.085,1.085,1.0748,1.085,113317.0],["1985-06-17",1.085,1.085,1.0748,1.085,904072.0],["1985-06-18",1.085,1.1154,1.0799,1.1154,859731.0],["1985-06-19",1.1154,1.1407,1.1002,1.1357,335024.0],["1985-06-20",1.1357,1.1559,1.1306,1.1458,730812.0],["1985-06-21",1.1458,1.1559,1.1458,1.1559,233203.0],["1985-06-24",1.1559,1.1559,1.1458,1.1559,86219.0],["1985-06-25",1.1559,1.1559,1.1458,1.1458,140415.0],["1985-06-26",1.1458,1.1509,1.1458,1.1509,209390.0],["1985-06-27",1.1509,1.1559,1.1458,1.1458,103463.0],["1985-06-28",1.1458,1.1559,1.1458,1.1458,144520.0],["1985-07-01",1.1458,1.1559,1.1458,1.1458,106748.0],["1985-07-02",1.1458,1.1559,1.1458,1.1458,224992.0],["1985-07-03",1.1458,1.1559,1.1458,1.1509,474617.0],["1985-07-05",1.1509,1.1509,1.1458,1.1509,216780.0],["1985-07-08",1.1509,1.1509,1.1255,1.1255,154374.0],["1985-07-09",1.1255,1.1357,1.1255,1.1255,41878.0],["1985-07-10",1.1255,1.1306,1.1052,1.1103,144520.0],["1985-07-11",1.1103,1.1154,1.085,1.1154,220886.0],["1985-07-12",1.1154,1.1154,1.1002,1.1052,199536.0],["1985-07-15",1.1002,1.1002,1.085,1.085,201179.0],["1985-07-16",1.09,1.1052,1.09,1.1002,271797.0],["1985-07-17",1.1052,1.1407,1.1052,1.1407,537024.0],["1985-07-18",1.1407,1.1458,1.1306,1.1357,230740.0],["1985-07-19",1.1357,1.1559,1.1357,1.1559,201179.0],["1985-07-22",1.1559,1.1559,1.1458,1.1509,307105.0],["1985-07-23",1.1509,1.1509,1.1407,1.1458,431918.0],["1985-07-24",1.1458,1.1509,1.1407,1.1509,141236.0],["1985-07-25",1.1559,1.1762,1.1559,1.1711,309569.0],["1985-07-26",1.1711,1.1762,1.1661,1.1711,94431.0],["1985-07-29",1.1711,1.1762,1.1661,1.1661,59122.0],["1985-07-30",1.1661,1.1711,1.1661,1.1711,139593.0],["1985-07-31",1.1711,1.1711,1.1661,1.1711,72260.0],["1985-08-01",1.1711,1.1813,1.1661,1.1711,174081.0],["1985-08-02",1.1762,1.1864,1.1762,1.1762,32846.0],["1985-08-05",1.1762,1.1864,1.1661,1.1661,245520.0],["1985-08-06",1.1661,1.1711,1.1661,1.1661,209390.0],["1985-08-07",1.1661,1.1711,1.161,1.161,473796.0],["1985-08-08",1.161,1.1661,1.161,1.161,105927.0],["1985-08-09",1.161,1.1661,1.161,1.161,156016.0],["1985-08-12",1.161,1.1661,1.161,1.161,45984.0],["1985-08-13",1.161,1.1661,1.161,1.1661,30382.0],["1985-08-14",1.1661,1.1661,1.161,1.161,146984.0],["1985-08-15",1.161,1.1661,1.161,1.1661,78829.0],["1985-08-16",1.1661,1.1661,1.1559,1.1559,433561.0],["1985-08-19",1.1559,1.1661,1.1559,1.1661,14780.0],["1985-08-20",1.1661,1.1762,1.1559,1.1661,1293292.0],["1985-08-21",1.1661,1.1762,1.1661,1.1661,160943.0],["1985-08-22",1.1661,1.1711,1.1661,1.1711,28740.0],["1985-08-23",1.1711,1.1711,1.1407,1.1407,168333.0],["1985-08-26",1.1458,1.1509,1.1458,1.1458,30382.0],["1985-08-27",1.1458,1.1509,1.1458,1.1509,52553.0],["1985-08-28",1.1509,1.1509,1.1357,1.1357,1349950.0],["1985-08-29",1.1357,1.1458,1.1357,1.1357,89504.0],["1985-08-30",1.1357,1.1407,1.1306,1.1306,48447.0],["1985-09-03",1.1306,1.1407,1.1204,1.1204,46805.0],["1985-09-04",1.1204,1.1306,1.1204,1.1204,48447.0],["1985-09-05",1.1204,1.1255,1.1204,1.1204,87041.0],["1985-09-06",1.1204,1.1255,1.1204,1.1204,33667.0],["1985-09-09",1.1204,1.1255,1.1204,1.1255,212675.0],["1985-09-10",1.1255,1.1255,1.1052,1.1052,109211.0],["1985-09-11",1.1052,1.1052,1.0697,1.0799,188040.0],["1985-09-12",1.0799,1.0799,1.0444,1.0444,160943.0],["1985-09-13",1.0444,1.0697,1.0444,1.0495,198715.0],["1985-09-16",1.0495,1.0596,1.0495,1.0596,234024.0],["1985-09-17",1.0596,1.0596,1.019,1.019,522243.0],["1985-09-18",1.019,1.0241,1.0038,1.014,110032.0],["1985-09-19",1.014,1.0545,1.0089,1.0393,395788.0],["1985-09-20",1.0393,1.0393,1.0343,1.0343,124813.0],["1985-09-23",1.0343,1.0647,1.0343,1.0647,408105.0],["1985-09-24",1.0647,1.0647,1.0596,1.0647,168333.0],["1985-09-25",1.0647,1.0647,1.0393,1.0393,512390.0],["1985-09-26",1.0393,1.0495,1.0343,1.0343,45163.0],["1985-09-30",1.0343,1.0393,1.0038,1.0241,238951.0],["1985-10-01",1.019,1.019,1.0038,1.019,466406.0],["1985-10-02",1.019,1.019,1.0038,1.0038,473796.0],["1985-10-03",1.0038,1.014,1.0038,1.014,82114.0],["1985-10-04",1.014,1.019,1.0038,1.0089,173260.0],["1985-10-07",1.0089,1.014,1.0038,1.0038,347341.0],["1985-10-08",1.0038,1.014,1.0038,1.014,69797.0],["1985-10-09",1.014,1.019,0.9988,1.0038,362943.0],["1985-10-10",1.0038,1.014,0.9937,1.014,103463.0],["1985-10-11",1.014,1.014,0.9988,1.014,158480.0],["1985-10-14",1.014,1.019,1.0089,1.0089,59943.0],["1985-10-15",1.014,1.019,1.014,1.014,236488.0],["1985-10-16",1.014,1.019,1.014,1.019,85398.0],["1985-10-17",1.019,1.0241,1.014,1.014,78829.0],["1985-10-18",1.014,1.019,1.0089,1.014,243057.0],["1985-10-21",1.014,1.019,1.0089,1.019,202821.0],["1985-10-22",1.019,1.019,1.0038,1.014,587113.0],["1985-10-23",1.014,1.019,1.0089,1.014,1000145.0],["1985-10-24",1.014,1.0241,1.014,1.0241,111675.0],["1985-10-25",1.0241,1.0241,1.014,1.0241,230740.0],["1985-10-28",1.0495,1.0495,1.019,1.0266,60217.0],["1985-10-29",1.0343,1.0419,1.0343,1.0343,99631.0],["1985-10-30",1.0343,1.0495,1.0343,1.0495,252363.0],["1985-10-31",1.0495,1.0647,1.0495,1.0571,112770.0],["1985-11-01",1.0571,1.0647,1.0419,1.0647,666764.0],["1985-11-04",1.0647,1.0723,1.0495,1.0571,158206.0],["1985-11-05",1.0571,1.0723,1.0571,1.0723,817306.0],["1985-11-06",1.0723,1.1027,1.0647,1.1027,419875.0],["1985-11-07",1.1027,1.1103,1.0875,1.1027,313675.0],["1985-11-08",1.1103,1.1255,1.1103,1.1255,145068.0],["1985-11-11",1.1255,1.1711,1.1103,1.1559,677165.0],["1985-11-12",1.1559,1.2168,1.1559,1.2168,770227.0],["1985-11-13",1.2168,1.2168,1.1711,1.1864,171344.0],["1985-11-14",1.1864,1.1864,1.1711,1.1864,158206.0],["1985-11-15",1.1864,1.2092,1.1711,1.1711,614211.0],["1985-11-18",1.1711,1.2092,1.1407,1.1635,880259.0],["1985-11-19",1.1635,1.1711,1.1255,1.1407,499799.0],["1985-11-20",1.1331,1.1331,1.1027,1.1027,304368.0],["1985-11-21",1.1027,1.1331,1.1027,1.1331,182840.0],["1985-11-22",1.1331,1.1407,1.1179,1.1407,111675.0],["1985-11-25",1.1407,1.1483,1.1255,1.1407,79924.0],["1985-11-26",1.1407,1.1407,1.1255,1.1255,176818.0],["1985-11-27",1.1255,1.1559,1.1255,1.1559,103463.0],["1985-11-29",1.1559,1.1711,1.1559,1.1559,130287.0],["1985-12-02",1.1559,1.1711,1.1559,1.1635,97989.0],["1985-12-03",1.1635,1.1711,1.1483,1.1711,38867.0],["1985-12-04",1.1711,1.1863,1.1559,1.1635,112770.0],["1985-12-05",1.1864,1.2016,1.1864,1.2016,245794.0],["1985-12-06",1.2016,1.2092,1.194,1.2092,142878.0],["1985-12-09",1.2092,1.2168,1.194,1.2092,560016.0],["1985-12-10",1.2092,1.2396,1.2092,1.2396,143973.0],["1985-12-11",1.2396,1.2928,1.2168,1.2776,159301.0],["1985-12-12",1.2776,1.3384,1.2776,1.3156,290135.0],["1985-12-13",1.3156,1.3613,1.3156,1.3461,140688.0],["1985-12-16",1.3461,1.3689,1.3461,1.3613,298347.0],["1985-12-17",1.3613,1.3917,1.3537,1.3613,324076.0],["1985-12-18",1.3613,1.3689,1.3461,1.3461,198168.0],["1985-12-19",1.3461,1.3613,1.3384,1.3537,125908.0],["1985-12-20",1.3537,1.3689,1.3384,1.3689,670048.0],["1985-12-23",1.3537,1.3537,1.3232,1.3232,212948.0],["1985-12-24",1.3232,1.3384,1.3156,1.3232,41057.0],["1985-12-26",1.3232,1.3232,1.308,1.308,59669.0],["1985-12-27",1.308,1.3384,1.308,1.3232,248531.0],["1985-12-30",1.3232,1.3308,1.308,1.3308,96894.0],["1985-12-31",1.3308,1.3384,1.3156,1.3384,104011.0],["1986-01-02",1.3384,1.3384,1.2776,1.2928,261122.0],["1986-01-03",1.2928,1.3232,1.2776,1.2852,651983.0],["1986-01-06",1.2852,1.3004,1.2852,1.2852,127550.0],["1986-01-07",1.2852,1.3004,1.2624,1.2776,264954.0],["1986-01-08",1.2776,1.2852,1.2396,1.2548,620780.0],["1986-01-09",1.2548,1.2548,1.1559,1.2016,1277690.0],["1986-01-10",1.2016,1.2548,1.194,1.2548,875333.0],["1986-01-13",1.2548,1.2548,1.2396,1.2548,80471.0],["1986-01-14",1.2548,1.2624,1.232,1.2472,836465.0],["1986-01-15",1.2472,1.2776,1.2472,1.2776,360206.0],["1986-01-16",1.2776,1.2928,1.2776,1.2928,643772.0],["1986-01-17",1.2928,1.3232,1.2776,1.3004,405642.0],["1986-01-20",1.308,1.3308,1.308,1.3308,64596.0],["1986-01-21",1.3308,1.3537,1.3156,1.3537,319696.0],["1986-01-22",1.3537,1.4069,1.3537,1.3993,259479.0],["1986-01-23",1.3993,1.4145,1.3841,1.4145,153826.0],["1986-01-24",1.4145,1.4145,1.3917,1.3993,667311.0],["1986-01-27",1.3993,1.4373,1.3917,1.4373,409474.0],["1986-01-28",1.4373,1.4905,1.4297,1.4753,336666.0],["1986-01-29",1.4829,1.5058,1.4829,1.4829,1137549.0],["1986-01-30",1.4829,1.4981,1.4829,1.4981,197073.0],["1986-01-31",1.4981,1.4981,1.4829,1.4905,234298.0],["1986-02-03",1.4905,1.4981,1.4905,1.4981,612021.0],["1986-02-04",1.4981,1.4981,1.4829,1.4829,52005.0],["1986-02-05",1.4829,1.4981,1.4753,1.4905,120981.0],["1986-02-06",1.4905,1.4905,1.4449,1.4601,220612.0],["1986-02-07",1.4601,1.4981,1.4373,1.4981,1674573.0],["1986-02-10",1.4981,1.559,1.4905,1.5438,386482.0],["1986-02-11",1.5438,1.5666,1.5362,1.5514,294515.0],["1986-02-12",1.5514,1.5666,1.5514,1.5514,101821.0],["1986-02-13",1.5514,1.5666,1.5514,1.5666,174629.0],["1986-02-14",1.5666,1.5742,1.559,1.5666,118791.0],["1986-02-18",1.5666,1.5818,1.5666,1.5818,278639.0],["1986-02-19",1.5818,1.6122,1.5742,1.6122,143425.0],["1986-02-20",1.6122,1.6122,1.5894,1.5894,115507.0],["1986-02-21",1.5894,1.6122,1.5894,1.6122,700157.0],["1986-02-24",1.6122,1.6198,1.597,1.6046,1324221.0],["1986-02-25",1.6046,1.6198,1.5818,1.5818,262764.0],["1986-02-26",1.5818,1.597,1.5818,1.5818,195978.0],["1986-02-27",1.5818,1.597,1.5818,1.597,390861.0],["1986-02-28",1.597,1.6046,1.5894,1.5894,718222.0],["1986-03-03",1.5894,1.597,1.5894,1.5894,97989.0],["1986-03-04",1.5818,1.5818,1.5742,1.5742,247984.0],["1986-03-05",1.5742,1.5818,1.5666,1.5666,250721.0],["1986-03-06",1.5666,1.5818,1.5666,1.5742,136856.0],["1986-03-07",1.5742,1.5742,1.5666,1.5742,46531.0],["1986-03-10",1.5742,1.5818,1.5666,1.5742,167512.0],["1986-03-11",1.5818,1.597,1.5818,1.597,381008.0],["1986-03-12",1.597,1.635,1.597,1.6198,164775.0],["1986-03-13",1.6198,1.6426,1.6198,1.6426,193788.0],["1986-03-14",1.6426,1.6502,1.635,1.6502,165870.0],["1986-03-17",1.6502,1.6502,1.6426,1.6502,223897.0],["1986-03-18",1.6502,1.6655,1.6426,1.6578,395241.0],["1986-03-19",1.6578,1.6883,1.6578,1.6883,777891.0],["1986-03-20",1.6883,1.7947,1.6807,1.7947,585197.0],["1986-03-21",1.7947,1.8328,1.7871,1.8023,499799.0],["1986-03-24",1.8023,1.8023,1.7339,1.7415,269881.0],["1986-03-25",1.7415,1.7491,1.6731,1.7035,155469.0],["1986-03-26",1.7035,1.7035,1.6502,1.6731,177913.0],["1986-03-27",1.6731,1.7111,1.6655,1.7111,436298.0],["1986-03-31",1.7111,1.7187,1.6959,1.7111,672238.0],["1986-04-01",1.7111,1.7643,1.7035,1.7415,321338.0],["1986-04-02",1.7415,1.7643,1.7415,1.7567,257837.0],["1986-04-03",1.7567,1.7567,1.7263,1.7263,157658.0],["1986-04-04",1.7263,1.7415,1.7111,1.7187,193788.0],["1986-04-07",1.7187,1.7339,1.6731,1.6731,361301.0],["1986-04-08",1.6731,1.6883,1.6426,1.6731,3423049.0],["1986-04-09",1.6731,1.6731,1.6578,1.6655,1564541.0],["1986-04-10",1.6655,1.6655,1.6578,1.6655,181745.0],["1986-04-11",1.6655,1.6655,1.6426,1.6502,441225.0],["1986-04-14",1.6502,1.6578,1.6274,1.6502,177913.0],["1986-04-15",1.6426,1.6426,1.6046,1.635,408926.0],["1986-04-16",1.635,1.6426,1.6198,1.6426,201452.0],["1986-04-17",1.6426,1.6502,1.635,1.6426,795956.0],["1986-04-18",1.6426,1.6502,1.635,1.6502,691398.0],["1986-04-21",1.6502,1.7187,1.635,1.7187,257837.0],["1986-04-22",1.7187,1.7491,1.7111,1.7339,185030.0],["1986-04-23",1.7415,1.7871,1.7415,1.7871,313127.0],["1986-04-24",1.7871,1.7871,1.7491,1.7491,233203.0],["1986-04-25",1.7491,1.7643,1.7491,1.7643,113317.0],["1986-04-28",1.7643,1.7643,1.7491,1.7491,35583.0],["1986-04-29",1.7491,1.7567,1.7339,1.7415,110032.0],["1986-04-30",1.7415,1.7415,1.6655,1.6655,199263.0],["1986-05-01",1.6655,1.6883,1.6426,1.6578,129740.0],["1986-05-02",1.6578,1.6731,1.6426,1.6578,194336.0],["1986-05-05",1.6578,1.6655,1.6426,1.6426,438487.0],["1986-05-06",1.6426,1.6578,1.635,1.6426,99084.0],["1986-05-07",1.6426,1.6426,1.5894,1.5894,131929.0],["1986-05-08",1.5894,1.6198,1.5894,1.6198,128097.0],["1986-05-09",1.6198,1.6578,1.6046,1.6578,315864.0],["1986-05-12",1.6578,1.7111,1.6426,1.6959,188862.0],["1986-05-13",1.6959,1.6959,1.6807,1.6807,118791.0],["1986-05-14",1.6883,1.7111,1.6883,1.6883,62954.0],["1986-05-15",1.6883,1.7035,1.6883,1.7035,31751.0],["1986-05-16",1.7035,1.7035,1.6883,1.6959,130287.0],["1986-05-19",1.6959,1.7339,1.6959,1.7187,235393.0],["1986-05-20",1.7187,1.7339,1.7187,1.7263,65691.0],["1986-05-21",1.7263,1.7263,1.7187,1.7263,68976.0],["1986-05-22",1.7263,1.7947,1.7263,1.7947,153279.0],["1986-05-23",1.7947,1.8404,1.7871,1.8252,336666.0],["1986-05-27",1.8252,1.8328,1.8023,1.8176,226634.0],["1986-05-28",1.8176,1.8176,1.7947,1.8023,1857960.0],["1986-05-29",1.8023,1.8175,1.7643,1.7643,111675.0],["1986-05-30",1.7643,1.7871,1.7643,1.7795,337761.0],["1986-06-02",1.7795,1.8099,1.7719,1.7947,289040.0],["1986-06-03",1.7947,1.8023,1.7947,1.8023,81566.0],["1986-06-04",1.8023,1.8099,1.7947,1.8099,200905.0],["1986-06-05",1.8099,1.8252,1.8023,1.8099,108390.0],["1986-06-06",1.8099,1.8632,1.8099,1.8252,264406.0],["1986-06-09",1.8252,1.8404,1.7947,1.8099,411116.0],["1986-06-10",1.8099,1.8176,1.7795,1.8023,361848.0],["1986-06-11",1.8023,1.8023,1.7719,1.7795,461479.0],["1986-06-12",1.7795,1.7947,1.7643,1.7795,81566.0],["1986-06-13",1.7795,1.7871,1.7643,1.7871,86493.0],["1986-06-16",1.7871,1.7871,1.7415,1.7567,134667.0],["1986-06-17",1.7567,1.7567,1.7415,1.7415,233750.0],["1986-06-18",1.7415,1.7871,1.7415,1.7871,151637.0],["1986-06-19",1.7871,1.7947,1.7719,1.7719,73355.0],["1986-06-20",1.7719,1.7871,1.7643,1.7719,476260.0],["1986-06-23",1.7719,1.7871,1.7719,1.7719,162585.0],["1986-06-24",1.7719,1.7947,1.7719,1.7947,123718.0],["1986-06-25",1.7947,1.8023,1.7871,1.7947,116054.0],["1986-06-26",1.7947,1.8023,1.7871,1.7871,430823.0],["1986-06-27",1.7871,1.8023,1.7871,1.7871,228276.0],["1986-06-30",1.7871,1.8023,1.7795,1.8023,83756.0],["1986-07-01",1.8023,1.8099,1.7947,1.8099,339951.0],["1986-07-02",1.8099,1.8328,1.8023,1.8099,89230.0],["1986-07-03",1.8099,1.8556,1.8099,1.8404,85398.0],["1986-07-07",1.8404,1.848,1.8023,1.8023,243604.0],["1986-07-08",1.8023,1.8023,1.7415,1.7415,298347.0],["1986-07-09",1.7415,1.7567,1.7415,1.7567,53100.0],["1986-07-10",1.7567,1.7567,1.7263,1.7263,363490.0],["1986-07-11",1.7263,1.7415,1.7187,1.7415,182840.0],["1986-07-14",1.7339,1.7339,1.6883,1.6883,181198.0],["1986-07-15",1.6883,1.6883,1.6046,1.6198,284661.0],["1986-07-16",1.6198,1.6502,1.6046,1.6502,318601.0],["1986-07-17",1.6502,1.7111,1.6426,1.7111,246889.0],["1986-07-18",1.7111,1.7111,1.6578,1.6578,143425.0],["1986-07-21",1.6578,1.6578,1.6274,1.6274,64049.0],["1986-07-22",1.6274,1.6959,1.6274,1.6807,436298.0],["1986-07-23",1.6807,1.6959,1.6807,1.6807,55837.0],["1986-07-24",1.6807,1.6807,1.6426,1.6426,445604.0],["1986-07-25",1.6426,1.6502,1.6198,1.635,212948.0],["1986-07-28",1.635,1.635,1.6198,1.6198,105653.0],["1986-07-29",1.6198,1.6274,1.6122,1.6274,96347.0],["1986-07-30",1.6274,1.6274,1.5742,1.5818,630086.0],["1986-07-31",1.5818,1.6046,1.5818,1.5818,39962.0],["1986-08-01",1.5818,1.5818,1.5058,1.521,263859.0],["1986-08-04",1.521,1.5286,1.4981,1.5134,170249.0],["1986-08-05",1.5134,1.5362,1.5058,1.5134,1752307.0],["1986-08-06",1.5134,1.5362,1.5134,1.5286,188862.0],["1986-08-07",1.5286,1.5894,1.5286,1.5894,297252.0],["1986-08-08",1.5894,1.5894,1.5666,1.5666,1002335.0],["1986-08-11",1.5666,1.5894,1.5666,1.5894,19160.0],["1986-08-12",1.5894,1.5894,1.5666,1.5818,86493.0],["1986-08-13",1.5818,1.5818,1.5666,1.5742,365132.0],["1986-08-14",1.5742,1.5742,1.5666,1.5742,239225.0],["1986-08-15",1.5742,1.5894,1.5666,1.5818,256195.0],["1986-08-18",1.5818,1.6122,1.5818,1.5894,148900.0],["1986-08-19",1.5894,1.6046,1.5818,1.6046,275355.0],["1986-08-20",1.6046,1.6122,1.597,1.6122,140141.0],["1986-08-21",1.6122,1.6122,1.597,1.6122,101821.0],["1986-08-22",1.6122,1.6122,1.6046,1.6046,137404.0],["1986-08-25",1.6046,1.6122,1.6046,1.6122,578628.0],["1986-08-26",1.6122,1.6198,1.6046,1.6198,78282.0],["1986-08-27",1.6198,1.6274,1.6122,1.6122,337214.0],["1986-08-28",1.6122,1.635,1.6122,1.6198,364038.0],["1986-08-29",1.6198,1.635,1.6198,1.6198,115507.0],["1986-09-02",1.6198,1.635,1.597,1.6046,230466.0],["1986-09-03",1.6046,1.6122,1.6046,1.6046,143425.0],["1986-09-04",1.6046,1.6274,1.6046,1.6122,503631.0],["1986-09-05",1.6122,1.6274,1.597,1.597,198168.0],["1986-09-08",1.597,1.6198,1.597,1.597,177913.0],["1986-09-09",1.6122,1.6655,1.6122,1.6578,409474.0],["1986-09-10",1.6578,1.6655,1.6426,1.6578,133572.0],["1986-09-11",1.6426,1.6426,1.6122,1.6122,131382.0],["1986-09-12",1.6122,1.6198,1.597,1.597,85946.0],["1986-09-15",1.597,1.6122,1.597,1.597,305463.0],["1986-09-16",1.597,1.6122,1.5894,1.6122,372796.0],["1986-09-17",1.6122,1.6122,1.5818,1.597,428086.0],["1986-09-18",1.597,1.6122,1.5818,1.6122,53100.0],["1986-09-19",1.6122,1.6655,1.597,1.6502,249626.0],["1986-09-22",1.6578,1.7035,1.6578,1.6883,159848.0],["1986-09-23",1.7035,1.7415,1.7035,1.7415,223897.0],["1986-09-24",1.7415,1.7415,1.7111,1.7263,477355.0],["1986-09-25",1.7263,1.7415,1.7111,1.7415,324076.0],["1986-09-26",1.7415,1.7415,1.7263,1.7415,339404.0],["1986-09-29",1.7339,1.7339,1.6655,1.6807,251268.0],["1986-09-30",1.6807,1.6807,1.6655,1.6807,61859.0],["1986-10-01",1.6807,1.7187,1.6655,1.7187,247984.0],["1986-10-02",1.7187,1.7187,1.7035,1.7187,120981.0],["1986-10-03",1.7187,1.7339,1.7187,1.7339,100726.0],["1986-10-06",1.7339,1.7339,1.6883,1.6883,193241.0],["1986-10-07",1.6883,1.7035,1.6883,1.7035,72260.0],["1986-10-08",1.7035,1.7035,1.6731,1.6883,91967.0],["1986-10-09",1.6883,1.6883,1.6426,1.6426,120981.0],["1986-10-10",1.6426,1.6578,1.6198,1.6198,136309.0],["1986-10-13",1.6198,1.6274,1.597,1.6198,72260.0],["1986-10-14",1.6122,1.6122,1.597,1.6046,162038.0],["1986-10-15",1.6122,1.635,1.6122,1.6274,1443560.0],["1986-10-16",1.6274,1.6274,1.6198,1.6274,460932.0],["1986-10-17",1.6274,1.6426,1.6198,1.6274,262217.0],["1986-10-20",1.6274,1.6426,1.6122,1.6198,133572.0],["1986-10-21",1.6198,1.6274,1.6198,1.6198,68976.0],["1986-10-22",1.6198,1.6578,1.6198,1.6578,118791.0],["1986-10-23",1.6578,1.6959,1.6426,1.6959,280282.0],["1986-10-24",1.6959,1.6959,1.6731,1.6807,1181891.0],["1986-10-27",1.6807,1.6883,1.6655,1.6655,275355.0],["1986-10-28",1.6655,1.6731,1.6274,1.6655,1711798.0],["1986-10-29",1.6655,1.6655,1.6502,1.6578,37225.0],["1986-10-30",1.6578,1.6578,1.6426,1.6426,247436.0],["1986-10-31",1.6426,1.6578,1.635,1.6502,83209.0],["1986-11-03",1.6655,1.6655,1.6198,1.654,547790.0],["1986-11-04",1.654,1.6769,1.654,1.6769,312397.0],["1986-11-05",1.6769,1.6769,1.6655,1.6769,328820.0],["1986-11-06",1.6769,1.6769,1.6312,1.6655,231743.0],["1986-11-07",1.6655,1.6655,1.654,1.654,68246.0],["1986-11-10",1.654,1.6655,1.6312,1.654,301814.0],["1986-11-11",1.654,1.6655,1.6312,1.6655,299259.0],["1986-11-12",1.6655,1.6997,1.654,1.6655,236123.0],["1986-11-13",1.6655,1.6883,1.6655,1.6655,78099.0],["1986-11-14",1.6655,1.6883,1.6198,1.6312,789387.0],["1986-11-17",1.6312,1.6312,1.6198,1.6312,129557.0],["1986-11-18",1.6312,1.6312,1.6198,1.6198,256925.0],["1986-11-19",1.6198,1.6312,1.5628,1.597,392321.0],["1986-11-20",1.597,1.6084,1.5742,1.6084,109850.0],["1986-11-21",1.6084,1.6084,1.5856,1.6084,49268.0],["1986-11-24",1.6084,1.6084,1.5856,1.6084,112040.0],["1986-11-25",1.6084,1.6084,1.597,1.6084,203277.0],["1986-11-26",1.597,1.597,1.5742,1.5742,208386.0],["1986-11-28",1.5742,1.597,1.5742,1.597,140871.0],["1986-12-01",1.597,1.597,1.54,1.5628,686836.0],["1986-12-02",1.5628,1.5628,1.54,1.5514,1769643.0],["1986-12-03",1.5514,1.5742,1.54,1.5514,462027.0],["1986-12-04",1.5596,1.594,1.5596,1.594,447794.0],["1986-12-05",1.594,1.594,1.5596,1.5711,122988.0],["1986-12-08",1.5711,1.5711,1.5138,1.5367,276267.0],["1986-12-09",1.5367,1.5367,1.5138,1.5367,59487.0],["1986-12-10",1.5367,1.5482,1.5138,1.5482,869676.0],["1986-12-11",1.5482,1.5482,1.5367,1.5482,130287.0],["1986-12-12",1.5482,1.5826,1.5252,1.5596,292325.0],["1986-12-15",1.5596,1.5826,1.5367,1.5367,831356.0],["1986-12-16",1.5367,1.5711,1.5367,1.5596,570052.0],["1986-12-17",1.5711,1.617,1.5711,1.6055,352542.0],["1986-12-18",1.6055,1.6055,1.5596,1.5596,356556.0],["1986-12-19",1.5596,1.5826,1.5482,1.5596,375534.0],["1986-12-22",1.5596,1.5711,1.5482,1.5482,734279.0],["1986-12-23",1.5596,1.5826,1.5596,1.5711,670778.0],["1986-12-24",1.5711,1.5711,1.5252,1.5367,304733.0],["1986-12-26",1.5367,1.5711,1.5367,1.5367,73355.0],["1986-12-29",1.5367,1.5596,1.5252,1.5367,1227327.0],["1986-12-30",1.5367,1.5482,1.5023,1.5023,951060.0],["1986-12-31",1.5023,1.5252,1.5023,1.5138,534287.0],["1987-01-02",1.5138,1.5138,1.5023,1.5138,362030.0],["1987-01-05",1.5138,1.5711,1.5138,1.5711,772599.0],["1987-01-06",1.5711,1.6055,1.5596,1.594,1544103.0],["1987-01-07",1.594,1.6628,1.5826,1.6628,1920002.0],["1987-01-08",1.6628,1.7202,1.6628,1.6973,639027.0],["1987-01-09",1.6973,1.8463,1.6973,1.8349,746323.0],["1987-01-12",1.8349,1.8463,1.8119,1.8349,935367.0],["1987-01-13",1.8349,1.8578,1.8234,1.8463,326265.0],["1987-01-14",1.8463,1.9954,1.8463,1.9954,372979.0],["1987-01-15",1.9954,2.0528,1.984,2.0298,724791.0],["1987-01-16",2.0298,2.0528,1.961,1.9725,708003.0],["1987-01-19",1.9725,1.984,1.9266,1.9495,585380.0],["1987-01-20",1.9495,1.9495,1.8922,1.9151,604722.0],["1987-01-21",1.9151,1.9151,1.8578,1.8693,350352.0],["1987-01-22",1.8693,1.9151,1.8693,1.9037,729170.0],["1987-01-23",1.9037,1.9381,1.8463,1.8693,504726.0],["1987-01-26",1.8693,1.8922,1.8463,1.8693,231378.0],["1987-01-27",1.8693,1.8693,1.8578,1.8693,183935.0],["1987-01-28",1.8693,1.8693,1.8578,1.8693,505456.0],["1987-01-29",1.8693,1.8807,1.8578,1.8578,198533.0],["1987-01-30",1.8578,1.8807,1.8463,1.8693,215320.0],["1987-02-02",1.8693,1.8693,1.8463,1.8693,298529.0],["1987-02-03",1.8693,1.9266,1.8463,1.9151,301449.0],["1987-02-04",1.9151,2.0184,1.9037,2.0069,514944.0],["1987-02-05",2.0069,2.0069,1.9954,2.0069,314587.0],["1987-02-06",2.0069,2.0069,1.9954,1.9954,110945.0],["1987-02-09",1.9954,2.0069,1.984,2.0069,79559.0],["1987-02-10",2.0069,2.0069,1.8693,1.8922,492318.0],["1987-02-11",1.8922,1.8922,1.8463,1.8693,829896.0],["1987-02-12",1.8693,1.8693,1.8463,1.8693,172256.0],["1987-02-13",1.8693,1.8693,1.789,1.8005,505456.0],["1987-02-17",1.8005,1.8463,1.789,1.8463,748148.0],["1987-02-18",1.8463,1.8463,1.8234,1.8349,633188.0],["1987-02-19",1.8349,1.8463,1.8234,1.8463,299259.0],["1987-02-20",1.8463,1.9037,1.8234,1.8807,540491.0],["1987-02-23",1.8807,1.9037,1.8578,1.8807,117879.0],["1987-02-24",1.8807,1.8807,1.8693,1.8693,73355.0],["1987-02-25",1.8693,1.8807,1.8349,1.8463,195248.0],["1987-02-26",1.8463,1.8463,1.8119,1.8119,170432.0],["1987-02-27",1.8119,1.8349,1.7775,1.8005,233933.0],["1987-03-02",1.8005,1.8234,1.7775,1.8234,405824.0],["1987-03-03",1.8317,1.8317,1.8087,1.8202,63866.0],["1987-03-04",1.8202,1.8317,1.8087,1.8317,138316.0],["1987-03-05",1.8317,1.8317,1.8087,1.8317,124813.0],["1987-03-06",1.8432,1.9239,1.8432,1.9239,2321812.0],["1987-03-09",1.9239,1.9239,1.8893,1.9123,225539.0],["1987-03-10",1.9123,1.9239,1.8893,1.8893,809824.0],["1987-03-11",1.8893,2.0851,1.8893,2.0621,804715.0],["1987-03-12",2.0621,2.0736,2.0506,2.0736,306923.0],["1987-03-13",2.0736,2.0967,2.0391,2.0621,525163.0],["1987-03-16",2.0621,2.0621,1.993,2.016,171891.0],["1987-03-17",2.016,2.016,1.9354,1.9354,333564.0],["1987-03-18",1.9354,1.9469,1.8432,1.8547,789022.0],["1987-03-19",1.8547,1.8663,1.8087,1.8547,592679.0],["1987-03-20",1.8547,1.9354,1.8317,1.9239,1047771.0],["1987-03-23",1.9239,1.993,1.9239,1.9699,223349.0],["1987-03-24",1.9699,2.0506,1.9584,2.0506,690850.0],["1987-03-25",2.0506,2.0506,1.993,2.0045,304368.0],["1987-03-26",2.0045,2.0045,1.9815,1.9815,345243.0],["1987-03-27",1.9815,2.0045,1.9815,1.993,254370.0],["1987-03-30",1.9815,1.9815,1.9354,1.9584,300354.0],["1987-03-31",1.9584,1.9584,1.8893,1.9239,381373.0],["1987-04-01",1.9123,1.9123,1.8663,1.8893,183205.0],["1987-04-02",1.8893,1.9123,1.8778,1.9008,695230.0],["1987-04-03",1.9008,1.9008,1.8893,1.9008,354731.0],["1987-04-06",1.9008,1.9008,1.8893,1.9008,138681.0],["1987-04-07",1.9008,1.9008,1.8087,1.8317,462392.0],["1987-04-08",1.8317,1.8893,1.8317,1.8893,696325.0],["1987-04-09",1.8778,1.8778,1.8317,1.8432,257655.0],["1987-04-10",1.8432,1.8432,1.8087,1.8087,328090.0],["1987-04-13",1.8087,1.8317,1.8087,1.8202,204737.0],["1987-04-14",1.8202,1.8317,1.8087,1.8317,217875.0],["1987-04-15",1.8317,1.8317,1.7971,1.7971,418598.0],["1987-04-16",1.7971,1.8087,1.7856,1.8087,793036.0],["1987-04-20",1.8087,1.8087,1.7511,1.7511,194883.0],["1987-04-21",1.7511,1.7626,1.728,1.728,179920.0],["1987-04-22",1.728,1.7626,1.728,1.7511,201087.0],["1987-04-23",1.7511,1.7511,1.6935,1.705,301814.0],["1987-04-24",1.705,1.705,1.6474,1.6589,1068209.0],["1987-04-27",1.6474,1.6474,1.6013,1.6128,463851.0],["1987-04-28",1.6128,1.6359,1.6013,1.6128,416773.0],["1987-04-29",1.6128,1.6243,1.6013,1.6243,318601.0],["1987-04-30",1.6243,1.6589,1.6128,1.6589,302179.0],["1987-05-01",1.6589,1.6589,1.6359,1.6474,380643.0],["1987-05-04",1.6474,1.6589,1.6359,1.6589,227364.0],["1987-05-05",1.6589,1.6935,1.6474,1.6935,1232436.0],["1987-05-06",1.705,1.8087,1.705,1.7741,510930.0],["1987-05-07",1.7741,1.7856,1.7626,1.7741,1052881.0],["1987-05-08",1.7741,1.7741,1.7395,1.7511,398160.0],["1987-05-11",1.7511,1.7511,1.7395,1.7395,317507.0],["1987-05-12",1.7395,1.7511,1.728,1.7395,243057.0],["1987-05-13",1.7395,1.7511,1.7395,1.7395,516769.0],["1987-05-14",1.7395,1.7626,1.7395,1.7395,341958.0],["1987-05-15",1.7395,1.7511,1.728,1.728,232838.0],["1987-05-18",1.728,1.7395,1.7165,1.728,473340.0],["1987-05-19",1.728,1.728,1.6819,1.705,183205.0],["1987-05-20",1.705,1.705,1.6819,1.6935,78464.0],["1987-05-21",1.6935,1.8317,1.6819,1.7626,918944.0],["1987-05-22",1.7626,1.7741,1.728,1.728,273713.0],["1987-05-26",1.7395,1.7626,1.7395,1.7626,636108.0],["1987-05-27",1.7626,1.7626,1.7511,1.7511,78099.0],["1987-05-28",1.7511,1.7856,1.7511,1.7856,137586.0],["1987-05-29",1.7939,1.875,1.7939,1.875,249626.0],["1987-06-01",1.875,1.8981,1.8634,1.875,268968.0],["1987-06-02",1.875,1.8981,1.8634,1.8865,519324.0],["1987-06-03",1.8865,1.8865,1.8518,1.8518,228459.0],["1987-06-04",1.8518,1.8634,1.8402,1.8518,286851.0],["1987-06-05",1.8518,1.8634,1.8518,1.8634,55837.0],["1987-06-08",1.8634,1.8634,1.8287,1.8518,86493.0],["1987-06-09",1.8518,1.8518,1.8287,1.8287,85398.0],["1987-06-10",1.8287,1.8518,1.8055,1.8055,190869.0],["1987-06-11",1.8055,1.8171,1.7939,1.8055,131017.0],["1987-06-12",1.8055,1.8055,1.7939,1.7939,68246.0],["1987-06-15",1.7939,1.8055,1.7824,1.7939,143425.0],["1987-06-16",1.7824,1.7824,1.7477,1.7592,550710.0],["1987-06-17",1.7592,1.7939,1.7477,1.7939,545235.0],["1987-06-18",1.7939,1.8981,1.7708,1.8981,1082807.0],["1987-06-19",1.8981,1.9213,1.875,1.9213,414948.0],["1987-06-22",1.9213,1.9444,1.9097,1.9213,541221.0],["1987-06-23",1.9213,1.9444,1.8981,1.9213,353637.0],["1987-06-24",1.9213,1.9213,1.9097,1.9213,87953.0],["1987-06-25",1.9213,1.9907,1.8981,1.9791,515309.0],["1987-06-26",1.9791,2.0833,1.9676,2.0717,563848.0],["1987-06-29",2.0717,2.0717,2.037,2.0601,377723.0],["1987-06-30",2.0486,2.0486,2.0139,2.0139,614211.0],["1987-07-01",2.0139,2.037,2.0023,2.0139,130652.0],["1987-07-02",2.0139,2.037,2.0139,2.0139,1775117.0],["1987-07-06",2.0139,2.037,2.0023,2.0139,1072223.0],["1987-07-07",2.0139,2.0254,2.0139,2.0139,91602.0],["1987-07-08",2.0139,2.0254,2.0023,2.0139,944126.0],["1987-07-09",2.0139,2.0254,1.9791,1.9791,93427.0],["1987-07-10",1.9791,1.9791,1.9444,1.9444,127003.0],["1987-07-13",1.9444,1.9444,1.8865,1.8865,147805.0],["1987-07-14",1.8865,1.9213,1.8865,1.9097,1534615.0],["1987-07-15",1.9097,1.9213,1.9097,1.9097,199628.0],["1987-07-16",1.9097,1.956,1.9097,1.956,1761614.0],["1987-07-17",1.956,1.956,1.9444,1.9444,409839.0],["1987-07-20",1.9444,1.956,1.9444,1.956,363855.0],["1987-07-21",1.956,1.956,1.9444,1.956,734644.0],["1987-07-22",1.956,1.9676,1.9444,1.9676,768585.0],["1987-07-23",1.9676,1.9907,1.956,1.9907,116419.0],["1987-07-24",1.9907,2.0139,1.9676,2.0139,235758.0],["1987-07-27",2.0139,2.0139,1.9907,2.0139,487938.0],["1987-07-28",2.0139,2.0139,1.9907,2.0139,261304.0],["1987-07-29",2.0139,2.0254,1.9907,2.0254,325535.0],["1987-07-30",2.0254,2.1064,2.0139,2.0833,1260902.0],["1987-07-31",2.0833,2.1064,2.0601,2.1064,606182.0],["1987-08-03",2.1064,2.1064,2.0717,2.0949,362030.0],["1987-08-04",2.0949,2.1064,2.0717,2.0949,285391.0],["1987-08-05",2.1064,2.1527,2.1064,2.1412,934637.0],["1987-08-06",2.1412,2.1759,2.1296,2.1759,672603.0],["1987-08-07",2.1759,2.199,2.1643,2.199,304003.0],["1987-08-10",2.199,2.2338,2.1759,2.2106,526988.0],["1987-08-11",2.2222,2.2685,2.2222,2.2453,1006532.0],["1987-08-12",2.2453,2.2685,2.2338,2.2569,381373.0],["1987-08-13",2.2569,2.3379,2.2569,2.3148,389767.0],["1987-08-14",2.3148,2.3148,2.2453,2.3148,865661.0],["1987-08-17",2.3148,2.3148,2.2916,2.3148,244881.0],["1987-08-18",2.3148,2.3263,2.2916,2.2916,503996.0],["1987-08-19",2.2916,2.3263,2.2801,2.3148,934272.0],["1987-08-20",2.3148,2.3726,2.3148,2.3611,456187.0],["1987-08-21",2.3611,2.3958,2.3611,2.3611,590854.0],["1987-08-24",2.3611,2.3958,2.3495,2.3495,325900.0],["1987-08-25",2.3588,2.382,2.3472,2.3704,203642.0],["1987-08-26",2.3704,2.3704,2.3239,2.3472,841940.0],["1987-08-27",2.3355,2.3355,2.3007,2.3239,568227.0],["1987-08-28",2.3239,2.3239,2.2891,2.2891,205102.0],["1987-08-31",2.2891,2.3007,2.2542,2.2891,303638.0],["1987-09-01",2.2891,2.2891,2.2542,2.2658,252910.0],["1987-09-02",2.2658,2.2658,2.1845,2.2077,395241.0],["1987-09-03",2.2077,2.2077,2.1613,2.1845,413488.0],["1987-09-04",2.1845,2.1845,2.138,2.1613,90143.0],["1987-09-08",2.1496,2.1496,2.0915,2.1264,462392.0],["1987-09-09",2.1264,2.1961,2.1264,2.1961,228459.0],["1987-09-10",2.1961,2.231,2.1845,2.2077,281012.0],["1987-09-11",2.2077,2.2426,2.2077,2.2426,218605.0],["1987-09-14",2.2426,2.2775,2.231,2.2658,193424.0],["1987-09-15",2.2658,2.2775,2.2542,2.2658,318601.0],["1987-09-16",2.2658,2.3472,2.1845,2.1961,1060180.0],["1987-09-17",2.1961,2.231,2.0799,2.1496,834276.0],["1987-09-18",2.1496,2.1496,2.138,2.1496,210576.0],["1987-09-21",2.1496,2.1729,2.138,2.1496,152184.0],["1987-09-22",2.1496,2.1845,2.1496,2.1845,206562.0],["1987-09-23",2.1845,2.2426,2.1729,2.231,352907.0],["1987-09-24",2.231,2.2658,2.231,2.2426,509835.0],["1987-09-25",2.2426,2.2542,2.231,2.2542,1334622.0],["1987-09-28",2.2542,2.2775,2.2426,2.2658,310937.0],["1987-09-29",2.2658,2.2775,2.2542,2.2775,322251.0],["1987-09-30",2.2775,2.2891,2.2658,2.2891,568227.0],["1987-10-01",2.2891,2.2891,2.2542,2.2542,314587.0],["1987-10-02",2.2542,2.2891,2.2542,2.2775,155834.0],["1987-10-05",2.2775,2.2891,2.2542,2.2542,118609.0],["1987-10-06",2.2542,2.2775,2.2194,2.231,129922.0],["1987-10-07",2.231,2.2426,2.1613,2.1845,88683.0],["1987-10-08",2.1845,2.1845,2.1032,2.1032,315682.0],["1987-10-09",2.1032,2.1264,2.0799,2.1032,174081.0],["1987-10-12",2.0915,2.0915,1.987,1.9986,429546.0],["1987-10-13",1.9986,2.0102,1.9405,1.9521,293420.0],["1987-10-14",1.9521,1.9753,1.9289,1.9289,86858.0],["1987-10-15",1.9289,1.9289,1.8359,1.8359,431736.0],["1987-10-16",1.8359,1.8475,1.7429,1.7429,2009415.0],["1987-10-19",1.7429,1.7429,1.557,1.5687,712747.0],["1987-10-20",1.5687,1.5803,1.5106,1.5454,675158.0],["1987-10-21",1.5454,1.7081,1.5454,1.6848,555819.0],["1987-10-22",1.6848,1.7313,1.65,1.7197,1398853.0],["1987-10-23",1.7197,1.7197,1.6732,1.6732,1370752.0],["1987-10-26",1.6732,1.6732,1.5222,1.5338,474800.0],["1987-10-27",1.5338,1.5454,1.3944,1.3944,552899.0],["1987-10-28",1.3944,1.4176,1.3827,1.406,1105799.0],["1987-10-29",1.406,1.4292,1.3944,1.4292,1294843.0],["1987-10-30",1.4292,1.4757,1.4176,1.4641,1160176.0],["1987-11-02",1.4641,1.4757,1.4525,1.4757,1137184.0],["1987-11-03",1.4757,1.4757,1.4292,1.4408,360206.0],["1987-11-04",1.4408,1.4989,1.4292,1.4873,267508.0],["1987-11-05",1.4873,1.557,1.4873,1.5454,203277.0],["1987-11-06",1.5454,1.5919,1.5338,1.5687,137586.0],["1987-11-09",1.5687,1.5803,1.4989,1.4989,671143.0],["1987-11-10",1.4989,1.5222,1.4873,1.4873,152184.0],["1987-11-11",1.4873,1.557,1.4873,1.5454,342323.0],["1987-11-12",1.5454,1.5919,1.5454,1.5454,205467.0],["1987-11-13",1.5454,1.5687,1.5338,1.5338,104376.0],["1987-11-16",1.5338,1.5687,1.5338,1.5687,290135.0],["1987-11-17",1.5687,1.5687,1.5454,1.557,79559.0],["1987-11-18",1.557,1.557,1.5454,1.557,120798.0],["1987-11-19",1.557,1.5687,1.5454,1.5687,583920.0],["1987-11-20",1.557,1.557,1.5338,1.5338,83939.0],["1987-11-23",1.5338,1.5454,1.5338,1.5338,136491.0],["1987-11-24",1.5338,1.5454,1.5106,1.5338,681727.0],["1987-11-25",1.5338,1.5454,1.5338,1.5338,98172.0],["1987-11-27",1.5338,1.5454,1.5338,1.5338,175541.0],["1987-11-30",1.5338,1.5338,1.4757,1.4873,552169.0],["1987-12-01",1.4873,1.5803,1.4873,1.5803,387212.0],["1987-12-02",1.5803,1.6384,1.5803,1.6035,227364.0],["1987-12-03",1.6035,1.6151,1.5338,1.5338,256925.0],["1987-12-04",1.5431,1.5548,1.5081,1.5081,219700.0],["1987-12-07",1.5081,1.5315,1.4964,1.4964,310937.0],["1987-12-08",1.4964,1.5315,1.4964,1.5198,224079.0],["1987-12-09",1.5198,1.5431,1.4964,1.5431,159483.0],["1987-12-10",1.5431,1.5431,1.4964,1.4964,197073.0],["1987-12-11",1.4964,1.4964,1.4496,1.4496,336849.0],["1987-12-14",1.4496,1.4847,1.4496,1.4847,451808.0],["1987-12-15",1.4847,1.5782,1.4847,1.5665,293420.0],["1987-12-16",1.5665,1.5782,1.5431,1.5665,177731.0],["1987-12-17",1.5665,1.5665,1.5315,1.5431,1690448.0],["1987-12-18",1.5431,1.5665,1.5315,1.5548,1650669.0],["1987-12-21",1.5548,1.5782,1.5431,1.5548,161673.0],["1987-12-22",1.5548,1.5665,1.4964,1.5198,309843.0],["1987-12-23",1.5198,1.5548,1.5198,1.5431,273348.0],["1987-12-24",1.5431,1.5665,1.5431,1.5548,122988.0],["1987-12-28",1.5548,1.5665,1.5431,1.5548,197803.0],["1987-12-29",1.5548,1.5548,1.5431,1.5431,463486.0],["1987-12-30",1.5431,1.5548,1.5198,1.5548,1514543.0],["1987-12-31",1.5548,1.5782,1.5431,1.5782,1394109.0],["1988-01-04",1.5782,1.6367,1.5665,1.6133,1054706.0],["1988-01-05",1.6133,1.6951,1.6016,1.6717,763475.0],["1988-01-06",1.6717,1.6717,1.6484,1.6717,466041.0],["1988-01-07",1.6717,1.777,1.6601,1.7653,1343016.0],["1988-01-08",1.7653,1.7653,1.6834,1.6834,314952.0],["1988-01-11",1.6834,1.6951,1.6601,1.6717,574796.0],["1988-01-12",1.6717,1.6834,1.6367,1.6484,424072.0],["1988-01-13",1.6484,1.6484,1.6133,1.6367,259114.0],["1988-01-14",1.6367,1.6601,1.6133,1.6133,345973.0],["1988-01-15",1.6484,1.6834,1.6484,1.6834,346703.0],["1988-01-18",1.6834,1.6834,1.6717,1.6717,31386.0],["1988-01-19",1.6717,1.6834,1.6717,1.6834,189044.0],["1988-01-20",1.6834,1.6834,1.6367,1.6484,602168.0],["1988-01-21",1.6484,1.6601,1.6133,1.625,373709.0],["1988-01-22",1.625,1.6484,1.625,1.6484,287946.0],["1988-01-25",1.6484,1.6484,1.625,1.6367,47808.0],["1988-01-26",1.6367,1.6484,1.625,1.625,52553.0],["1988-01-27",1.625,1.6484,1.625,1.6367,123353.0],["1988-01-28",1.6367,1.6484,1.625,1.6484,41239.0],["1988-01-29",1.6484,1.6834,1.6367,1.6484,417138.0],["1988-02-01",1.6484,1.6717,1.6484,1.6484,51458.0],["1988-02-02",1.6484,1.6601,1.6484,1.6601,145980.0],["1988-02-03",1.6601,1.6717,1.6484,1.6717,109120.0],["1988-02-04",1.6717,1.6717,1.6484,1.6484,35400.0],["1988-02-05",1.6484,1.6834,1.6484,1.6834,147075.0],["1988-02-08",1.6834,1.6834,1.6484,1.6484,390861.0],["1988-02-09",1.6484,1.6717,1.6484,1.6484,143425.0],["1988-02-10",1.6601,1.6717,1.6601,1.6717,44524.0],["1988-02-11",1.6717,1.6717,1.6601,1.6717,51823.0],["1988-02-12",1.6717,1.6951,1.6717,1.6717,493777.0],["1988-02-16",1.6834,1.7068,1.6834,1.6951,241962.0],["1988-02-17",1.6951,1.7302,1.6834,1.7068,738659.0],["1988-02-18",1.7068,1.7302,1.7068,1.7068,454363.0],["1988-02-19",1.7068,1.7302,1.7068,1.7068,159483.0],["1988-02-22",1.7068,1.7185,1.6951,1.7068,659830.0],["1988-02-23",1.7068,1.7536,1.7068,1.7419,1354329.0],["1988-02-24",1.7419,1.777,1.7302,1.777,452173.0],["1988-02-25",1.777,1.812,1.7536,1.8003,787927.0],["1988-02-26",1.8003,1.8822,1.7886,1.8588,374804.0],["1988-02-29",1.8588,1.8822,1.8588,1.8705,120069.0],["1988-03-01",1.8705,1.9172,1.8705,1.8939,270428.0],["1988-03-02",1.8939,1.9289,1.8939,1.9056,272618.0],["1988-03-03",1.9056,1.9172,1.8939,1.9056,232473.0],["1988-03-04",1.915,1.9854,1.9032,1.9854,897777.0],["1988-03-07",1.9854,2.0089,1.9737,1.9854,608372.0],["1988-03-08",1.9854,2.1382,1.9854,2.1147,661654.0],["1988-03-09",2.1147,2.1264,2.1029,2.1029,1485711.0],["1988-03-10",2.1029,2.1147,2.0089,2.0207,493047.0],["1988-03-11",2.0207,2.0207,1.9502,1.9972,488303.0],["1988-03-14",1.9972,2.0207,1.9854,2.0089,109120.0],["1988-03-15",2.0089,2.0207,1.9854,2.0089,143790.0],["1988-03-16",2.0089,2.0794,1.9972,2.0559,612386.0],["1988-03-17",2.0559,2.0677,1.9619,1.9737,777344.0],["1988-03-18",1.9737,1.9972,1.9619,1.9737,1189737.0],["1988-03-21",1.9737,1.9854,1.9619,1.9737,79924.0],["1988-03-22",1.9737,1.9737,1.9619,1.9737,64596.0],["1988-03-23",1.9737,1.9972,1.9619,1.9854,549980.0],["1988-03-24",1.9737,1.9737,1.8797,1.8797,1046677.0],["1988-03-25",1.8797,1.8915,1.8562,1.8797,285756.0],["1988-03-28",1.8797,1.8797,1.8562,1.8562,295245.0],["1988-03-29",1.8797,1.9032,1.8797,1.9032,432831.0],["1988-03-30",1.9032,1.915,1.8797,1.8797,244516.0],["1988-03-31",1.8797,1.915,1.8562,1.8915,143060.0],["1988-04-04",1.8915,1.915,1.8797,1.9032,88318.0],["1988-04-05",1.9032,1.9032,1.8445,1.8445,209116.0],["1988-04-06",1.8445,1.8562,1.8445,1.8445,295245.0],["1988-04-07",1.8445,1.868,1.8327,1.8327,239042.0],["1988-04-08",1.8327,1.8562,1.821,1.8562,254370.0],["1988-04-11",1.8562,1.8797,1.8327,1.8562,129922.0],["1988-04-12",1.8562,1.9384,1.8562,1.9267,271888.0],["1988-04-13",1.9267,1.9502,1.9149,1.9267,152549.0],["1988-04-14",1.9267,1.9267,1.8797,1.8797,184665.0],["1988-04-15",1.8797,1.9032,1.8562,1.868,175176.0],["1988-04-18",1.868,1.9267,1.8562,1.9267,251451.0],["1988-04-19",1.9267,1.9854,1.9267,1.9737,284296.0],["1988-04-20",1.9737,1.9737,1.9384,1.9737,97807.0],["1988-04-21",1.9737,1.9972,1.9502,1.9502,226999.0],["1988-04-22",1.9502,1.9737,1.9502,1.9502,336119.0],["1988-04-25",1.9502,1.9854,1.9502,1.9854,260574.0],["1988-04-26",1.9854,1.9854,1.9384,1.9502,122623.0],["1988-04-27",1.9502,1.9854,1.9502,1.9737,164592.0],["1988-04-28",1.9737,1.9854,1.9267,1.9267,587570.0],["1988-04-29",1.9267,1.9384,1.9267,1.9384,83209.0],["1988-05-02",1.9384,1.9384,1.9032,1.9267,299624.0],["1988-05-03",1.9267,1.9267,1.8915,1.8915,320061.0],["1988-05-04",1.8915,1.915,1.8797,1.9032,151819.0],["1988-05-05",1.9032,1.9032,1.8562,1.868,341958.0],["1988-05-06",1.868,1.8915,1.868,1.8915,101091.0],["1988-05-09",1.8915,1.8915,1.868,1.8915,197803.0],["1988-05-10",1.8915,1.915,1.8797,1.9032,220065.0],["1988-05-11",1.9032,1.9032,1.8562,1.868,258020.0],["1988-05-12",1.868,1.8797,1.8562,1.8562,216415.0],["1988-05-13",1.8562,1.8797,1.8562,1.8562,44889.0],["1988-05-16",1.8562,1.8797,1.8562,1.8562,187949.0],["1988-05-17",1.8562,1.915,1.8562,1.9032,423707.0],["1988-05-18",1.9032,1.9032,1.8797,1.8915,274077.0],["1988-05-19",1.8915,1.9032,1.8797,1.8797,378453.0],["1988-05-20",1.8915,1.9032,1.8915,1.9032,146710.0],["1988-05-23",1.9032,1.9032,1.8915,1.9032,137586.0],["1988-05-24",1.9032,1.9032,1.8915,1.8915,168607.0],["1988-05-25",1.9149,1.9502,1.9149,1.9267,77734.0],["1988-05-26",1.9371,1.9607,1.9371,1.9489,54742.0],["1988-05-27",1.9489,1.9607,1.9489,1.9489,136491.0],["1988-05-31",1.9489,1.9607,1.9371,1.9607,188679.0],["1988-06-01",1.9607,1.9962,1.9607,1.9843,105471.0],["1988-06-02",1.9843,1.9962,1.9607,1.9843,121893.0],["1988-06-03",1.9843,2.0198,1.9607,1.9607,374074.0],["1988-06-06",1.9607,1.9843,1.9489,1.9607,341958.0],["1988-06-07",1.9607,2.0316,1.9607,2.0316,698879.0],["1988-06-08",2.0316,2.067,2.0198,2.0316,603627.0],["1988-06-09",2.0316,2.0434,2.0198,2.0198,409109.0],["1988-06-10",2.0198,2.0316,2.008,2.008,121528.0],["1988-06-13",2.008,2.0316,2.008,2.0198,376993.0],["1988-06-14",2.0198,2.1143,2.0198,2.1025,1232801.0],["1988-06-15",2.1025,2.1143,2.0788,2.0906,472610.0],["1988-06-16",2.0906,2.1025,2.0316,2.0434,161673.0],["1988-06-17",2.0434,2.0552,2.0198,2.0434,276997.0],["1988-06-20",2.0434,2.0434,2.008,2.0434,171891.0],["1988-06-21",2.0434,2.0434,2.0198,2.0434,159848.0],["1988-06-22",2.0434,2.067,2.0316,2.0552,560928.0],["1988-06-23",2.0552,2.1143,2.0434,2.1025,553629.0],["1988-06-24",2.1025,2.1261,2.0788,2.1143,297434.0],["1988-06-27",2.1143,2.1615,2.1143,2.1497,455458.0],["1988-06-28",2.1497,2.1969,2.1379,2.1969,471880.0],["1988-06-29",2.1969,2.1969,2.1615,2.1615,259479.0],["1988-06-30",2.1615,2.1733,2.1379,2.1733,232838.0],["1988-07-01",2.1733,2.1969,2.1497,2.1851,463486.0],["1988-07-05",2.1851,2.2206,2.1615,2.2088,535017.0],["1988-07-06",2.2088,2.2442,2.2088,2.2088,485383.0],["1988-07-07",2.2088,2.2324,2.1851,2.1969,515674.0],["1988-07-08",2.1969,2.1969,2.1497,2.1733,396336.0],["1988-07-11",2.1733,2.2206,2.1733,2.1969,510930.0],["1988-07-12",2.1969,2.2088,2.1497,2.1733,305828.0],["1988-07-13",2.1733,2.2088,2.1615,2.1969,632093.0],["1988-07-14",2.2678,2.3387,2.2678,2.3032,5955619.0],["1988-07-15",2.3032,2.3032,2.2796,2.3032,1273311.0],["1988-07-18",2.3032,2.3269,2.2914,2.3151,351447.0],["1988-07-19",2.3151,2.3269,2.256,2.2914,1047042.0],["1988-07-20",2.2914,2.3032,2.2678,2.3032,338674.0],["1988-07-21",2.3032,2.3032,2.2678,2.2678,440130.0],["1988-07-22",2.2678,2.2678,2.2206,2.2206,1472208.0],["1988-07-25",2.2206,2.256,2.2206,2.2324,1130980.0],["1988-07-26",2.2324,2.2324,2.2206,2.2324,413123.0],["1988-07-27",2.2324,2.2324,2.1969,2.1969,369694.0],["1988-07-28",2.1969,2.2206,2.1733,2.2206,303638.0],["1988-07-29",2.2206,2.256,2.2088,2.256,601803.0],["1988-08-01",2.256,2.2678,2.2442,2.256,1574029.0],["1988-08-02",2.256,2.2914,2.256,2.2914,223349.0],["1988-08-03",2.2914,2.3269,2.2678,2.3269,375534.0],["1988-08-04",2.3269,2.3269,2.2914,2.3032,123718.0],["1988-08-05",2.3032,2.3151,2.2914,2.3032,75545.0],["1988-08-08",2.3033,2.3269,2.2796,2.2914,133937.0],["1988-08-09",2.2914,2.3032,2.2796,2.3032,984635.0],["1988-08-10",2.3032,2.3032,2.2678,2.2796,1305791.0],["1988-08-11",2.2796,2.2914,2.256,2.2678,1897010.0],["1988-08-12",2.2678,2.2796,2.2442,2.2442,284661.0],["1988-08-15",2.2442,2.2442,2.1615,2.1615,678807.0],["1988-08-16",2.1615,2.1615,2.1261,2.1261,389767.0],["1988-08-17",2.1261,2.1379,2.0906,2.0906,178096.0],["1988-08-18",2.0906,2.1379,2.0906,2.1143,287581.0],["1988-08-19",2.1143,2.1497,2.1143,2.1261,250721.0],["1988-08-22",2.1261,2.1261,2.067,2.067,258385.0],["1988-08-23",2.067,2.0906,2.0434,2.0434,233933.0],["1988-08-24",2.0434,2.0788,2.0434,2.0552,309478.0],["1988-08-25",2.0316,2.0316,1.9253,1.9725,649246.0],["1988-08-26",1.9725,1.9962,1.9607,1.9843,30656.0],["1988-08-29",1.9948,2.0185,1.971,2.0067,147805.0],["1988-08-30",2.0185,2.0898,2.0185,2.0542,229189.0],["1988-08-31",2.0542,2.0779,2.0423,2.0779,247436.0],["1988-09-01",2.0779,2.0779,2.0423,2.0423,198168.0],["1988-09-02",2.0542,2.0898,2.0542,2.066,264224.0],["1988-09-06",2.066,2.0779,2.0185,2.0423,305463.0],["1988-09-07",2.0423,2.0542,2.0185,2.0304,259844.0],["1988-09-08",2.0304,2.0423,2.0185,2.0304,83574.0],["1988-09-09",2.0304,2.0423,2.0185,2.0423,363855.0],["1988-09-12",2.0423,2.0423,2.0067,2.0304,157293.0],["1988-09-13",2.0304,2.0304,1.9948,2.0304,258750.0],["1988-09-14",2.0304,2.0423,2.0185,2.0423,278092.0],["1988-09-15",2.0423,2.0542,2.0304,2.0423,412029.0],["1988-09-16",2.0423,2.0542,2.0304,2.0423,464946.0],["1988-09-19",2.0423,2.0542,2.0185,2.0423,355826.0],["1988-09-20",2.0423,2.0423,2.0185,2.0423,262764.0],["1988-09-21",2.0423,2.066,2.0304,2.066,569687.0],["1988-09-22",2.066,2.066,2.0542,2.066,82844.0],["1988-09-23",2.066,2.066,2.0542,2.066,214226.0],["1988-09-26",2.066,2.066,2.0542,2.0542,77369.0],["1988-09-27",2.0542,2.066,2.0542,2.066,429546.0],["1988-09-28",2.066,2.066,2.0542,2.066,314587.0],["1988-09-29",2.066,2.0779,2.0542,2.066,317142.0],["1988-09-30",2.0779,2.1491,2.0779,2.0898,630999.0],["1988-10-03",2.0898,2.1135,2.0423,2.0423,157658.0],["1988-10-04",2.0423,2.0898,2.0423,2.066,153279.0],["1988-10-05",2.066,2.0898,2.066,2.0779,536112.0],["1988-10-06",2.0779,2.0898,2.066,2.0898,62771.0],["1988-10-07",2.0898,2.1254,2.0779,2.1254,367870.0],["1988-10-10",2.1254,2.161,2.1135,2.1491,235393.0],["1988-10-11",2.1491,2.161,2.1135,2.1491,206197.0],["1988-10-12",2.1491,2.1491,2.1017,2.1135,205832.0],["1988-10-13",2.1135,2.1491,2.1135,2.1491,164228.0],["1988-10-14",2.1491,2.1729,2.1373,2.1373,134667.0],["1988-10-17",2.1373,2.1491,2.1017,2.1373,259114.0],["1988-10-18",2.1373,2.1373,2.1017,2.1254,92332.0],["1988-10-19",2.1254,2.1491,2.1017,2.1135,167877.0],["1988-10-20",2.1135,2.1135,2.066,2.0898,394876.0],["1988-10-21",2.0898,2.0898,2.066,2.0779,97807.0],["1988-10-24",2.0779,2.0779,2.0304,2.0542,499252.0],["1988-10-25",2.0542,2.0542,2.0304,2.0423,247801.0],["1988-10-26",2.0423,2.0542,2.0304,2.0542,282471.0],["1988-10-27",2.0542,2.0542,2.0067,2.0304,412758.0],["1988-10-28",2.0304,2.0304,2.0067,2.0067,214591.0],["1988-10-31",2.0067,2.0185,2.0067,2.0185,213496.0],["1988-11-01",2.0185,2.0185,1.9948,2.0185,696325.0],["1988-11-02",2.0185,2.0185,1.9948,2.0185,84668.0],["1988-11-03",2.0185,2.0185,1.9948,1.9948,192694.0],["1988-11-04",1.9948,2.0185,1.9948,1.9948,182110.0],["1988-11-07",1.9948,2.0185,1.9948,2.0185,118244.0],["1988-11-08",2.0185,2.0304,1.9948,1.9948,530637.0],["1988-11-09",1.9948,2.0185,1.9948,2.0185,379183.0],["1988-11-10",2.0185,2.0185,1.9948,2.0185,89778.0],["1988-11-11",2.0185,2.0185,1.971,1.971,252180.0],["1988-11-14",1.971,1.9948,1.971,1.9829,120798.0],["1988-11-15",1.9829,2.0779,1.971,1.971,116784.0],["1988-11-16",1.971,1.9948,1.971,1.9829,310937.0],["1988-11-17",1.9829,1.9948,1.971,1.971,417138.0],["1988-11-18",1.971,1.9948,1.971,1.9829,117879.0],["1988-11-21",1.9829,1.9829,1.971,1.9829,172621.0],["1988-11-22",1.9829,1.9948,1.971,1.971,336484.0],["1988-11-23",1.9948,2.0185,1.9948,2.0067,107295.0],["1988-11-25",1.9948,1.9948,1.9829,1.9829,61677.0],["1988-11-28",1.9829,1.9948,1.971,1.9829,114959.0],["1988-11-29",1.9829,2.0423,1.9829,2.0185,222619.0],["1988-11-30",2.0304,2.1017,2.0304,2.1017,279187.0],["1988-12-01",2.1122,2.1241,2.1002,2.1122,618955.0],["1988-12-02",2.1122,2.1122,2.0764,2.0764,122988.0],["1988-12-05",2.0764,2.1241,2.0764,2.0883,136856.0],["1988-12-06",2.0883,2.1241,2.0764,2.1122,213861.0],["1988-12-07",2.1122,2.1241,2.0883,2.1122,456917.0],["1988-12-08",2.1122,2.1122,2.0883,2.0883,107295.0],["1988-12-09",2.0883,2.1122,2.0883,2.0883,32116.0],["1988-12-12",2.0883,2.1241,2.0883,2.1002,124083.0],["1988-12-13",2.1002,2.1122,2.0883,2.1002,120069.0],["1988-12-14",2.1002,2.1122,2.0525,2.0883,487208.0],["1988-12-15",2.0764,2.0764,2.0525,2.0764,328455.0],["1988-12-16",2.0764,2.0883,2.0525,2.0764,378453.0],["1988-12-19",2.0764,2.0883,2.0644,2.0883,326265.0],["1988-12-20",2.0883,2.0883,2.0525,2.0525,145980.0],["1988-12-21",2.0525,2.0644,2.0525,2.0525,303638.0],["1988-12-22",2.0525,2.0764,2.0525,2.0764,240867.0],["1988-12-23",2.0764,2.0764,2.0644,2.0764,72260.0],["1988-12-27",2.0764,2.0764,2.0644,2.0644,90143.0],["1988-12-28",2.0644,2.0883,2.0644,2.0764,223349.0],["1988-12-29",2.0764,2.1718,2.0764,2.1599,674063.0],["1988-12-30",2.1599,2.1718,2.136,2.1718,488668.0],["1989-01-03",2.1718,2.1718,2.136,2.148,297069.0],["1989-01-04",2.148,2.1957,2.148,2.1957,174811.0],["1989-01-05",2.1957,2.2195,2.1837,2.2076,356556.0],["1989-01-06",2.2076,2.2196,2.1957,2.1957,139411.0],["1989-01-09",2.1957,2.2196,2.1957,2.2196,331375.0],["1989-01-10",2.2195,2.2195,2.1957,2.2076,216415.0],["1989-01-11",2.2195,2.2792,2.2195,2.2673,317871.0],["1989-01-12",2.2673,2.2673,2.2434,2.2673,413853.0],["1989-01-13",2.2673,2.3031,2.2434,2.2792,617130.0],["1989-01-16",2.2792,2.3031,2.2792,2.2911,331740.0],["1989-01-17",2.2911,2.2911,2.2553,2.2553,378088.0],["1989-01-18",2.2553,2.2673,2.2315,2.2553,194518.0],["1989-01-19",2.2553,2.2673,2.2076,2.2076,174081.0],["1989-01-20",2.2076,2.2315,2.1718,2.1838,244516.0],["1989-01-23",2.1838,2.1838,2.1599,2.1599,473705.0],["1989-01-24",2.1599,2.2076,2.1599,2.2076,622970.0],["1989-01-25",2.2076,2.2195,2.1837,2.2076,434290.0],["1989-01-26",2.2076,2.2196,2.1957,2.2196,502171.0],["1989-01-27",2.2195,2.2553,2.2076,2.2553,366775.0],["1989-01-30",2.2553,2.2673,2.2434,2.2673,640122.0],["1989-01-31",2.2673,2.2673,2.2434,2.2434,189044.0],["1989-02-01",2.2434,2.2673,2.2434,2.2434,117514.0],["1989-02-02",2.2434,2.2553,2.2434,2.2553,114959.0],["1989-02-03",2.2553,2.2673,2.1599,2.2196,426627.0],["1989-02-06",2.2195,2.2434,2.1837,2.2076,321521.0],["1989-02-07",2.2076,2.2195,2.1718,2.1718,705448.0],["1989-02-08",2.1718,2.1957,2.1241,2.148,521149.0],["1989-02-09",2.148,2.2434,2.136,2.136,637933.0],["1989-02-10",2.136,2.148,2.1122,2.136,171162.0],["1989-02-13",2.136,2.136,2.1002,2.1002,355096.0],["1989-02-14",2.1002,2.136,2.0883,2.0883,554724.0],["1989-02-15",2.0883,2.1002,2.0764,2.1002,172621.0],["1989-02-16",2.1002,2.1122,2.0883,2.1002,558374.0],["1989-02-17",2.1002,2.1122,2.0883,2.1122,201452.0],["1989-02-21",2.1002,2.1002,2.0525,2.0525,362760.0],["1989-02-22",2.0525,2.0525,1.9928,2.0167,1339002.0],["1989-02-23",2.0167,2.0764,1.9928,2.0525,854348.0],["1989-02-24",2.0525,2.1002,2.0406,2.0644,368235.0],["1989-02-27",2.0644,2.1002,2.0644,2.0883,116054.0],["1989-02-28",2.0883,2.1122,2.0764,2.1122,716032.0],["1989-03-01",2.1122,2.1122,2.0883,2.0883,450713.0],["1989-03-02",2.0883,2.1002,2.0883,2.0883,185030.0],["1989-03-03",2.0883,2.1122,2.0883,2.1002,748512.0],["1989-03-06",2.1002,2.136,2.1002,2.1002,112770.0],["1989-03-07",2.1002,2.1122,2.0764,2.1002,578446.0],["1989-03-08",2.1117,2.1117,2.0877,2.0877,497792.0],["1989-03-09",2.0877,2.1117,2.0877,2.1117,185030.0],["1989-03-10",2.1117,2.1117,2.0877,2.1117,80654.0],["1989-03-13",2.1117,2.1597,2.0877,2.1357,489033.0],["1989-03-14",2.1357,2.1477,2.1117,2.1117,524433.0],["1989-03-15",2.1117,2.1237,2.0997,2.1117,94522.0],["1989-03-16",2.1117,2.1237,2.0877,2.0997,454363.0],["1989-03-17",2.0877,2.0877,2.0277,2.0517,514944.0],["1989-03-20",2.0517,2.0637,1.9918,2.0157,182840.0],["1989-03-21",2.0158,2.0397,2.0158,2.0277,173351.0],["1989-03-22",2.0277,2.0397,1.9918,1.9918,273348.0],["1989-03-23",1.9918,2.0157,1.9798,1.9798,513120.0],["1989-03-27",1.9798,2.0277,1.9798,2.0157,533192.0],["1989-03-28",2.0158,2.0517,2.0158,2.0277,325900.0],["1989-03-29",2.0277,2.0517,2.0277,2.0397,248896.0],["1989-03-30",2.0397,2.0637,2.0277,2.0517,104741.0],["1989-03-31",2.0517,2.0757,2.0517,2.0757,166417.0],["1989-04-03",2.0757,2.1237,2.0757,2.1117,261304.0],["1989-04-04",2.1117,2.1117,2.0877,2.0997,60582.0],["1989-04-05",2.0997,2.1597,2.0997,2.1477,238677.0],["1989-04-06",2.1477,2.1477,2.1117,2.1237,89413.0],["1989-04-07",2.1237,2.1477,2.1117,2.1357,76640.0],["1989-04-10",2.1357,2.1357,2.0757,2.0997,304733.0],["1989-04-11",2.0997,2.0997,2.0757,2.0997,141966.0],["1989-04-12",2.0997,2.0997,2.0757,2.0997,225904.0],["1989-04-13",2.0997,2.0997,2.0637,2.0877,221525.0],["1989-04-14",2.0877,2.0997,2.0637,2.0877,420057.0],["1989-04-17",2.0877,2.0997,2.0637,2.0997,131382.0],["1989-04-18",2.0997,2.1357,2.0997,2.0997,131382.0],["1989-04-19",2.0997,2.1237,2.0997,2.0997,334294.0],["1989-04-20",2.0997,2.1117,2.0877,2.1117,137951.0],["1989-04-21",2.1117,2.1117,2.0517,2.0877,962008.0],["1989-04-24",2.0877,2.1117,2.0637,2.0877,438670.0],["1989-04-25",2.0877,2.1117,2.0757,2.0757,72260.0],["1989-04-26",2.0757,2.0997,2.0757,2.0757,59487.0],["1989-04-27",2.0757,2.1117,2.0757,2.1117,294150.0],["1989-04-28",2.1117,2.1117,2.0877,2.1117,56202.0],["1989-05-01",2.1117,2.1117,2.0877,2.0997,644502.0],["1989-05-02",2.0997,2.0997,2.0877,2.0877,259479.0],["1989-05-03",2.0877,2.0997,2.0757,2.0757,396336.0],["1989-05-04",2.0757,2.0997,2.0757,2.0997,313857.0],["1989-05-05",2.0997,2.0997,2.0517,2.0517,1025145.0],["1989-05-08",2.0517,2.0637,2.0277,2.0277,674793.0],["1989-05-09",2.0277,2.0397,1.9918,1.9918,997773.0],["1989-05-10",2.0038,2.0157,2.0038,2.0157,77004.0],["1989-05-11",2.0158,2.0277,2.0038,2.0277,426991.0],["1989-05-12",2.0277,2.0397,2.0158,2.0277,501806.0],["1989-05-15",2.0277,2.0517,2.0157,2.0397,121528.0],["1989-05-16",2.0397,2.0637,2.0397,2.0517,310937.0],["1989-05-17",2.0517,2.0757,2.0517,2.0757,464946.0],["1989-05-18",2.0757,2.0757,2.0517,2.0517,418598.0],["1989-05-19",2.0517,2.0877,2.0517,2.0877,434655.0],["1989-05-22",2.0877,2.0997,2.0637,2.0877,442684.0],["1989-05-23",2.0877,2.0997,2.0637,2.0757,359111.0],["1989-05-24",2.0873,2.1115,2.0753,2.0873,227729.0],["1989-05-25",2.0873,2.1235,2.0873,2.0994,543411.0],["1989-05-26",2.0994,2.1235,2.0994,2.1235,203642.0],["1989-05-30",2.1235,2.1235,2.0632,2.0994,909820.0],["1989-05-31",2.0994,2.0994,2.0632,2.0994,1577679.0],["1989-06-01",2.0873,2.0873,2.0511,2.0632,375534.0],["1989-06-02",2.0632,2.0994,2.0511,2.0994,1149593.0],["1989-06-05",2.0994,2.1115,2.0632,2.0753,187219.0],["1989-06-06",2.0753,2.1115,2.0753,2.1115,225904.0],["1989-06-07",2.1115,2.1356,2.0873,2.1356,144520.0],["1989-06-08",2.1356,2.1959,2.1115,2.1718,524433.0],["1989-06-09",2.1718,2.1959,2.1597,2.1838,518594.0],["1989-06-12",2.1838,2.1838,2.1477,2.1477,181745.0],["1989-06-13",2.1477,2.1477,2.0511,2.0632,378453.0],["1989-06-14",2.0632,2.1115,2.0511,2.0994,353637.0],["1989-06-15",2.0994,2.1356,2.0994,2.0994,596328.0],["1989-06-16",2.0994,2.1235,2.0753,2.1115,871136.0],["1989-06-19",2.1115,2.1235,2.0994,2.1115,81384.0],["1989-06-20",2.1115,2.1115,2.0873,2.0873,523338.0],["1989-06-21",2.0873,2.0994,2.0753,2.0873,188314.0],["1989-06-22",2.0873,2.0994,2.0511,2.0753,1403598.0],["1989-06-23",2.0753,2.0873,2.0632,2.0753,394511.0],["1989-06-26",2.0753,2.0994,2.0753,2.0994,243787.0],["1989-06-27",2.0994,2.1356,2.0753,2.1356,1309441.0],["1989-06-28",2.1356,2.1356,2.1235,2.1356,334294.0],["1989-06-29",2.1356,2.1356,2.1235,2.1235,306193.0],["1989-06-30",2.1235,2.1477,2.1235,2.1356,133207.0],["1989-07-03",2.1356,2.1597,2.1115,2.1477,340863.0],["1989-07-05",2.1477,2.1477,2.1115,2.1235,197438.0],["1989-07-06",2.1235,2.1356,2.1235,2.1356,78464.0],["1989-07-07",2.1356,2.1597,2.1235,2.1597,334294.0],["1989-07-10",2.1597,2.1597,2.1356,2.1477,323711.0],["1989-07-11",2.1477,2.1597,2.1477,2.1477,163863.0],["1989-07-12",2.1477,2.1718,2.1477,2.1477,336484.0],["1989-07-13",2.1477,2.1838,2.1477,2.1597,472610.0],["1989-07-14",2.1718,2.1838,2.1718,2.1838,231743.0],["1989-07-17",2.1838,2.1838,2.1597,2.1597,280647.0],["1989-07-18",2.1597,2.1838,2.1597,2.1838,101821.0],["1989-07-19",2.1838,2.1838,2.1597,2.1838,45619.0],["1989-07-20",2.1838,2.208,2.1597,2.1838,244152.0],["1989-07-21",2.1838,2.208,2.1718,2.208,227729.0],["1989-07-24",2.1959,2.1959,2.1838,2.1959,244881.0],["1989-07-25",2.1959,2.2442,2.1838,2.22,199993.0],["1989-07-26",2.22,2.2562,2.22,2.2562,233933.0],["1989-07-27",2.2562,2.2804,2.2442,2.2804,216415.0],["1989-07-28",2.2804,2.2924,2.2562,2.2683,81384.0],["1989-07-31",2.2683,2.3286,2.2683,2.3286,401810.0],["1989-08-01",2.3286,2.3769,2.3166,2.3528,388672.0],["1989-08-02",2.3528,2.3648,2.3407,2.3648,416773.0],["1989-08-03",2.3648,2.3769,2.3528,2.3528,334294.0],["1989-08-04",2.3528,2.3648,2.3166,2.3286,171527.0],["1989-08-07",2.3286,2.3769,2.3286,2.3407,397431.0],["1989-08-08",2.3528,2.389,2.3528,2.3769,363490.0],["1989-08-09",2.3769,2.3769,2.3648,2.3769,224079.0],["1989-08-10",2.3769,2.401,2.3648,2.401,154739.0],["1989-08-11",2.401,2.401,2.3769,2.389,226999.0],["1989-08-14",2.389,2.401,2.389,2.401,115689.0],["1989-08-15",2.401,2.4131,2.389,2.4131,597423.0],["1989-08-16",2.4131,2.4372,2.401,2.4131,128827.0],["1989-08-17",2.4131,2.4372,2.4131,2.4252,251086.0],["1989-08-18",2.4252,2.4372,2.4131,2.4372,101821.0],["1989-08-21",2.4372,2.4493,2.4131,2.4252,221525.0],["1989-08-22",2.4252,2.4493,2.4252,2.4493,86128.0],["1989-08-23",2.4493,2.4614,2.4131,2.4252,2425093.0],["1989-08-24",2.4131,2.4131,2.3407,2.3648,1243750.0],["1989-08-25",2.3648,2.3648,2.3166,2.3166,520054.0],["1989-08-28",2.318,2.318,2.2695,2.3059,370424.0],["1989-08-29",2.2938,2.2938,2.2331,2.2695,306558.0],["1989-08-30",2.2695,2.2816,2.2452,2.2695,233568.0],["1989-08-31",2.2695,2.3059,2.2452,2.3059,2246632.0],["1989-09-01",2.3059,2.318,2.2088,2.3059,340498.0],["1989-09-05",2.318,2.3666,2.318,2.3544,641217.0],["1989-09-06",2.3544,2.3666,2.3423,2.3666,273348.0],["1989-09-07",2.3666,2.4394,2.3544,2.4273,703624.0],["1989-09-08",2.4272,2.4515,2.3666,2.4151,326265.0],["1989-09-11",2.403,2.403,2.3787,2.3787,113864.0],["1989-09-12",2.3787,2.3908,2.3666,2.3908,130652.0],["1989-09-13",2.3908,2.4151,2.3666,2.3908,120798.0],["1989-09-14",2.3908,2.4151,2.3544,2.3544,722236.0],["1989-09-15",2.3544,2.3908,2.3059,2.3423,675887.0],["1989-09-18",2.3423,2.3423,2.318,2.3423,104741.0],["1989-09-19",2.3423,2.3423,2.2816,2.2816,218240.0],["1989-09-20",2.2816,2.2938,2.2452,2.2695,333564.0],["1989-09-21",2.2695,2.2816,2.2452,2.2452,72260.0],["1989-09-22",2.2452,2.2816,2.2452,2.2816,163133.0],["1989-09-25",2.2816,2.2816,2.2452,2.2573,98172.0],["1989-09-26",2.2573,2.2816,2.2452,2.2816,189409.0],["1989-09-27",2.2816,2.2816,2.2573,2.2816,30291.0],["1989-09-28",2.2816,2.2938,2.2695,2.2938,133207.0],["1989-09-29",2.2938,2.3059,2.2695,2.2816,210576.0],["1989-10-02",2.2816,2.2938,2.2695,2.2938,145615.0],["1989-10-03",2.2938,2.3059,2.2816,2.3059,166417.0],["1989-10-04",2.3059,2.3059,2.2695,2.3059,473340.0],["1989-10-05",2.3059,2.3059,2.2695,2.3059,779898.0],["1989-10-06",2.3059,2.3423,2.2938,2.318,467866.0],["1989-10-09",2.318,2.3423,2.318,2.3423,37590.0],["1989-10-10",2.3423,2.3423,2.318,2.3302,141966.0],["1989-10-11",2.3302,2.3544,2.3302,2.3544,285026.0],["1989-10-12",2.3544,2.3544,2.3302,2.3544,294880.0],["1989-10-13",2.3544,2.3544,2.2816,2.2816,1410167.0],["1989-10-16",2.2209,2.2209,2.1603,2.2209,583555.0],["1989-10-17",2.2209,2.2331,2.1845,2.1967,337944.0],["1989-10-18",2.1967,2.2452,2.1967,2.2209,120069.0],["1989-10-19",2.2331,2.2938,2.2331,2.2695,229189.0],["1989-10-20",2.2695,2.318,2.2695,2.318,162403.0],["1989-10-23",2.3059,2.3059,2.2816,2.3059,55837.0],["1989-10-24",2.3059,2.3059,2.2573,2.2695,186854.0],["1989-10-25",2.2695,2.3059,2.2573,2.3059,152914.0],["1989-10-26",2.3059,2.3302,2.2816,2.2938,418963.0],["1989-10-27",2.2938,2.3302,2.2938,2.3059,179190.0],["1989-10-30",2.3059,2.3302,2.2816,2.318,1325133.0],["1989-10-31",2.318,2.3544,2.318,2.3544,371884.0],["1989-11-01",2.3544,2.3787,2.3302,2.3544,144520.0],["1989-11-02",2.3544,2.3787,2.3544,2.3544,194153.0],["1989-11-03",2.3544,2.403,2.3544,2.3787,1395934.0],["1989-11-06",2.3787,2.3908,2.3423,2.3544,627349.0],["1989-11-07",2.3544,2.3787,2.3544,2.3666,420422.0],["1989-11-08",2.3666,2.403,2.3666,2.3787,124083.0],["1989-11-09",2.3787,2.3908,2.3666,2.3666,251451.0],["1989-11-10",2.3666,2.3908,2.3666,2.3787,252910.0],["1989-11-13",2.3787,2.403,2.3544,2.3787,348892.0],["1989-11-14",2.3787,2.403,2.3666,2.3908,85763.0],["1989-11-15",2.3908,2.403,2.3787,2.3787,238677.0],["1989-11-16",2.3908,2.4151,2.3908,2.3908,200723.0],["1989-11-17",2.3908,2.4151,2.3787,2.3908,213861.0],["1989-11-20",2.3908,2.403,2.3787,2.403,105106.0],["1989-11-21",2.403,2.4151,2.3787,2.4151,87953.0],["1989-11-22",2.4151,2.4151,2.3908,2.3908,483924.0],["1989-11-24",2.3908,2.4151,2.3908,2.3908,464581.0],["1989-11-27",2.3908,2.4273,2.3908,2.4273,91602.0],["1989-11-28",2.4151,2.4151,2.3908,2.403,310937.0],["1989-11-29",2.403,2.4151,2.3908,2.4151,227729.0],["1989-11-30",2.4151,2.4151,2.3908,2.4151,34670.0],["1989-12-01",2.4288,2.4288,2.4044,2.4166,250356.0],["1989-12-04",2.4166,2.441,2.4166,2.441,438305.0],["1989-12-05",2.4288,2.4288,2.38,2.4044,200723.0],["1989-12-06",2.4044,2.4044,2.3678,2.3678,462392.0],["1989-12-07",2.3678,2.3922,2.3433,2.3678,305098.0],["1989-12-08",2.3678,2.3678,2.3433,2.3433,1303601.0],["1989-12-11",2.3433,2.3556,2.3189,2.3189,243787.0],["1989-12-12",2.3189,2.3311,2.2701,2.2945,525528.0],["1989-12-13",2.2945,2.2945,2.2701,2.2823,792306.0],["1989-12-14",2.2823,2.3189,2.2823,2.3189,250721.0],["1989-12-15",2.3189,2.3433,2.3067,2.3311,489398.0],["1989-12-18",2.3311,2.3433,2.3067,2.3067,145250.0],["1989-12-19",2.3067,2.3311,2.2701,2.2823,771139.0],["1989-12-20",2.2823,2.3067,2.2823,2.3067,141966.0],["1989-12-21",2.3067,2.3067,2.1969,2.2579,958359.0],["1989-12-22",2.2579,2.2701,2.1969,2.1969,309843.0],["1989-12-26",2.1969,2.2213,2.1969,2.2091,368964.0],["1989-12-27",2.2091,2.2213,2.1969,2.2213,485383.0],["1989-12-28",2.2213,2.2335,2.1969,2.2213,104011.0],["1989-12-29",2.2213,2.2457,2.1969,2.2457,149265.0],["1990-01-02",2.2457,2.2457,2.1969,2.2335,381008.0],["1990-01-03",2.2335,2.2701,2.2213,2.2579,646691.0],["1990-01-04",2.2579,2.2579,2.2335,2.2579,348162.0],["1990-01-05",2.2579,2.2579,2.2335,2.2579,570782.0],["1990-01-08",2.2579,2.2823,2.2335,2.2579,298529.0],["1990-01-09",2.2579,2.2701,2.2457,2.2457,97077.0],["1990-01-10",2.2457,2.2579,2.2335,2.2579,216780.0],["1990-01-11",2.2579,2.2579,2.2213,2.2213,310937.0],["1990-01-12",2.2213,2.2213,2.1969,2.2091,299989.0],["1990-01-15",2.2091,2.2091,2.1847,2.1969,374439.0],["1990-01-16",2.1969,2.2091,2.1725,2.1847,446334.0],["1990-01-17",2.1847,2.2091,2.1481,2.1725,382833.0],["1990-01-18",2.1603,2.1603,2.1237,2.1481,89048.0],["1990-01-19",2.1481,2.1481,2.1237,2.1481,292690.0],["1990-01-22",2.1481,2.1481,2.087,2.0993,374439.0],["1990-01-23",2.0993,2.1115,2.026,2.0748,423342.0],["1990-01-24",2.0626,2.0626,2.026,2.0626,182475.0],["1990-01-25",2.0626,2.0748,2.0138,2.0138,192329.0],["1990-01-26",2.0138,2.0382,2.0016,2.0382,501076.0],["1990-01-29",2.0382,2.0382,2.0138,2.0138,371884.0],["1990-01-30",2.0138,2.0382,1.7209,2.0138,191964.0],["1990-01-31",2.0138,2.0626,2.0138,2.0626,133937.0],["1990-02-01",2.0626,2.087,2.0504,2.0504,177366.0],["1990-02-02",2.0504,2.087,2.0504,2.0748,183570.0],["1990-02-05",2.0748,2.087,2.0504,2.087,64961.0],["1990-02-06",2.087,2.087,2.0626,2.087,152184.0],["1990-02-07",2.087,2.0993,2.0626,2.0993,144885.0],["1990-02-08",2.0993,2.1725,2.0993,2.1725,312397.0],["1990-02-09",2.1725,2.1969,2.1603,2.1847,193059.0],["1990-02-12",2.1847,2.1969,2.1481,2.1481,479909.0],["1990-02-13",2.1481,2.1481,2.0748,2.0748,346338.0],["1990-02-14",2.0748,2.0992,2.0382,2.0626,92697.0],["1990-02-15",2.0504,2.0504,2.026,2.026,90143.0],["1990-02-16",2.026,2.0504,2.026,2.0504,166417.0],["1990-02-20",2.026,2.026,1.9894,1.9894,429546.0],["1990-02-21",1.9894,2.026,1.9772,2.0138,202547.0],["1990-02-22",2.0138,2.026,2.0138,2.0138,116784.0],["1990-02-23",2.0138,2.0138,1.9894,2.0016,110215.0],["1990-02-26",2.0016,2.0138,1.9894,2.0138,191964.0],["1990-02-27",2.0138,2.0138,1.9894,2.0138,41604.0],["1990-02-28",2.0138,2.0138,1.9894,2.0016,185030.0],["1990-03-01",2.0154,2.0154,1.9908,1.9908,413853.0],["1990-03-02",1.9908,2.04,1.9908,2.0277,541221.0],["1990-03-05",2.0277,2.0277,2.0031,2.0031,107660.0],["1990-03-06",2.0031,2.0277,2.0031,2.0277,313857.0],["1990-03-07",2.0277,2.0277,2.0154,2.0154,286121.0],["1990-03-08",2.0154,2.04,2.0154,2.0277,194883.0],["1990-03-09",2.0277,2.0277,2.0154,2.0154,358381.0],["1990-03-12",2.0154,2.0277,2.0031,2.0154,178096.0],["1990-03-13",2.0154,2.04,2.0154,2.0277,322616.0],["1990-03-14",2.0277,2.0522,2.0277,2.0277,233933.0],["1990-03-15",2.0277,2.0645,2.0154,2.04,117149.0],["1990-03-16",2.04,2.1137,2.04,2.1137,274077.0],["1990-03-19",2.1137,2.126,2.0891,2.1014,465676.0],["1990-03-20",2.1014,2.126,2.1014,2.1014,264589.0],["1990-03-21",2.1014,2.1628,2.1014,2.1383,1202145.0],["1990-03-22",2.1383,2.1628,2.1383,2.1383,308748.0],["1990-03-23",2.1383,2.1628,2.1383,2.1383,105471.0],["1990-03-26",2.1506,2.1506,2.1383,2.1506,109850.0],["1990-03-27",2.1383,2.1506,2.1137,2.1506,1141199.0],["1990-03-28",2.1506,2.1506,2.126,2.1506,34670.0],["1990-03-29",2.126,2.1506,2.1137,2.126,1456515.0],["1990-03-30",2.1137,2.1383,2.1137,2.126,107295.0],["1990-04-02",2.126,2.126,2.1014,2.1137,733914.0],["1990-04-03",2.1014,2.1383,2.1014,2.126,174811.0],["1990-04-04",2.1137,2.1628,2.1137,2.1383,216050.0],["1990-04-05",2.1628,2.1874,2.1383,2.1506,268968.0],["1990-04-06",2.1383,2.1628,2.1137,2.1137,95252.0],["1990-04-09",2.1137,2.1383,2.1137,2.1383,332834.0],["1990-04-10",2.1137,2.1383,2.1137,2.126,58757.0],["1990-04-11",2.1137,2.1383,2.1137,2.126,140871.0],["1990-04-12",2.1137,2.1383,2.1137,2.1137,58392.0],["1990-04-16",2.1137,2.1506,2.1137,2.1137,343783.0],["1990-04-17",2.1137,2.126,2.1137,2.126,211671.0],["1990-04-18",2.1137,2.1383,2.1137,2.1137,117149.0],["1990-04-19",2.1137,2.1137,2.0768,2.0768,152184.0],["1990-04-20",2.0645,2.0768,2.0522,2.0768,288675.0],["1990-04-23",2.0522,2.0645,2.0522,2.0522,221160.0],["1990-04-24",2.0522,2.0891,2.0522,2.0522,106200.0],["1990-04-25",2.0522,2.0891,2.0522,2.0645,213131.0],["1990-04-26",2.0645,2.0891,2.0645,2.0645,55837.0],["1990-04-27",2.0891,2.0891,2.0522,2.0891,303638.0],["1990-04-30",2.0645,2.0891,2.0645,2.0891,51823.0],["1990-05-01",2.0645,2.0891,2.0645,2.0891,236123.0],["1990-05-02",2.0768,2.1014,2.0768,2.1014,278457.0],["1990-05-03",2.0768,2.1014,2.0768,2.0768,17153.0],["1990-05-04",2.1014,2.1014,2.0768,2.0891,164228.0],["1990-05-07",2.0768,2.1014,2.0768,2.0768,52553.0],["1990-05-08",2.0768,2.1137,2.0768,2.1137,248166.0],["1990-05-09",2.1014,2.1137,2.0891,2.1137,427721.0],["1990-05-10",2.1014,2.1383,2.1014,2.1014,70800.0],["1990-05-11",2.1383,2.2366,2.1137,2.2366,293420.0],["1990-05-14",2.2243,2.384,2.2243,2.3349,655450.0],["1990-05-15",2.3226,2.3595,2.3103,2.3595,843399.0],["1990-05-16",2.3472,2.384,2.3472,2.384,813109.0],["1990-05-17",2.3718,2.384,2.3226,2.3226,879165.0],["1990-05-18",2.3472,2.3472,2.3103,2.3103,155834.0],["1990-05-21",2.3103,2.3472,2.3103,2.3349,1057625.0],["1990-05-22",2.3349,2.3349,2.3103,2.3103,139046.0],["1990-05-23",2.3103,2.3349,2.3103,2.3349,331010.0],["1990-05-24",2.3103,2.3349,2.3103,2.3103,112770.0],["1990-05-25",2.3251,2.3746,2.3251,2.3499,294515.0],["1990-05-29",2.387,2.387,2.3499,2.3746,65691.0],["1990-05-30",2.387,2.387,2.3623,2.387,151089.0],["1990-05-31",2.3746,2.3994,2.3746,2.3994,261669.0],["1990-06-01",2.3746,2.3994,2.3746,2.3994,129922.0],["1990-06-04",2.3746,2.3994,2.3746,2.3994,97077.0],["1990-06-05",2.3746,2.3994,2.3746,2.3994,350352.0],["1990-06-06",2.3746,2.4117,2.3746,2.4117,132477.0],["1990-06-07",2.3994,2.4241,2.3128,2.4241,217875.0],["1990-06-08",2.4241,2.4241,2.3994,2.4241,362030.0],["1990-06-11",2.4117,2.4241,2.4117,2.4117,575161.0],["1990-06-12",2.4117,2.4612,2.3994,2.4612,314587.0],["1990-06-13",2.4365,2.4612,2.4365,2.4612,603992.0],["1990-06-14",2.4612,2.4612,2.4117,2.4241,487938.0],["1990-06-15",2.4241,2.4241,2.3746,2.3994,561658.0],["1990-06-18",2.3994,2.4117,2.3994,2.3994,189044.0],["1990-06-19",2.4117,2.4117,2.387,2.387,216415.0],["1990-06-20",2.387,2.4117,2.387,2.4117,125543.0],["1990-06-21",2.3994,2.4117,2.3994,2.4117,40145.0],["1990-06-22",2.4117,2.4241,2.3994,2.4241,381373.0],["1990-06-25",2.4117,2.4241,2.4117,2.4117,392686.0],["1990-06-26",2.4241,2.4365,2.4117,2.4117,205102.0],["1990-06-27",2.4365,2.4365,2.4117,2.4117,182110.0],["1990-06-28",2.4117,2.4365,2.4117,2.4117,31751.0],["1990-06-29",2.4117,2.4365,2.4117,2.4241,202912.0],["1990-07-02",2.4117,2.4365,2.3994,2.4241,286121.0],["1990-07-03",2.3994,2.4117,2.3746,2.3746,181745.0],["1990-07-05",2.3746,2.387,2.3623,2.3623,226269.0],["1990-07-06",2.3746,2.3746,2.3499,2.3499,140141.0],["1990-07-09",2.3375,2.3746,2.3375,2.3499,144155.0],["1990-07-10",2.3623,2.387,2.3499,2.3746,271888.0],["1990-07-11",2.387,2.387,2.3499,2.3746,93062.0],["1990-07-12",2.3499,2.3746,2.3499,2.3746,90873.0],["1990-07-13",2.3623,2.387,2.3623,2.3746,334294.0],["1990-07-16",2.3746,2.387,2.3623,2.3623,281012.0],["1990-07-17",2.3623,2.387,2.3623,2.3623,265319.0],["1990-07-18",2.3623,2.3623,2.3251,2.3623,197803.0],["1990-07-19",2.3499,2.3499,2.3375,2.3375,257655.0],["1990-07-20",2.3375,2.3499,2.3251,2.3375,251815.0],["1990-07-23",2.3375,2.3499,2.3004,2.3128,525528.0],["1990-07-24",2.3375,2.3375,2.2509,2.2633,189774.0],["1990-07-25",2.2386,2.2757,2.2386,2.2757,165687.0],["1990-07-26",2.2509,2.2757,2.2509,2.2509,120433.0],["1990-07-27",2.2509,2.2633,2.2262,2.2386,962008.0],["1990-07-30",2.2509,2.2633,2.2386,2.2633,110945.0],["1990-07-31",2.2509,2.3128,2.2509,2.288,212401.0],["1990-08-01",2.288,2.3746,2.288,2.3746,420057.0],["1990-08-02",2.3251,2.3623,2.3128,2.3128,486843.0],["1990-08-03",2.3128,2.3128,2.2509,2.2757,314952.0],["1990-08-06",2.2633,2.2633,2.2262,2.2509,171162.0],["1990-08-07",2.2633,2.288,2.2262,2.2509,313492.0],["1990-08-08",2.2262,2.2509,2.1767,2.1767,1061275.0],["1990-08-09",2.1767,2.1891,2.1273,2.152,198168.0],["1990-08-10",2.1396,2.152,2.0778,2.0902,673698.0],["1990-08-13",2.0778,2.0902,2.0778,2.0778,32116.0],["1990-08-14",2.0902,2.1273,2.0902,2.1149,108755.0],["1990-08-15",2.1273,2.1396,2.1149,2.1273,230283.0],["1990-08-16",2.1273,2.1396,2.1025,2.1149,118609.0],["1990-08-17",2.1025,2.1149,2.0902,2.1149,98172.0],["1990-08-20",2.1149,2.1644,2.1025,2.1644,132477.0],["1990-08-21",2.1396,2.152,2.1025,2.1025,176271.0],["1990-08-22",2.152,2.152,2.0407,2.0531,503631.0],["1990-08-23",2.0283,2.0531,2.0036,2.0036,444874.0],["1990-08-24",2.016,2.0407,2.0036,2.0036,161308.0],["1990-08-27",2.016,2.0407,2.0036,2.0036,160578.0],["1990-08-28",2.0061,2.0185,1.9936,1.9936,36860.0],["1990-08-29",2.0185,2.0435,1.9936,2.031,73355.0],["1990-08-30",2.0435,2.0559,2.0185,2.0185,295610.0],["1990-08-31",2.0185,2.0933,2.0185,2.0808,315317.0],["1990-09-04",2.0684,2.0933,2.0684,2.0933,141966.0],["1990-09-05",2.1058,2.1182,2.0933,2.0933,74450.0],["1990-09-06",2.0933,2.1182,2.0933,2.1058,70800.0],["1990-09-07",2.1182,2.1307,2.0933,2.1058,170067.0],["1990-09-10",2.1307,2.1431,2.1182,2.1182,279917.0],["1990-09-11",2.1182,2.1431,2.1182,2.1182,18612.0],["1990-09-12",2.1182,2.1556,2.1182,2.1307,137221.0],["1990-09-13",2.1307,2.1307,2.0933,2.0933,131017.0],["1990-09-14",2.0933,2.0933,2.031,2.0435,221160.0],["1990-09-17",2.031,2.031,1.9812,2.0185,233203.0],["1990-09-18",1.9936,2.0061,1.9687,2.0061,159848.0],["1990-09-19",2.0061,2.0185,1.9936,2.0185,115689.0],["1990-09-20",1.9936,2.0061,1.9687,1.9687,226269.0],["1990-09-21",1.9812,1.9936,1.9562,1.9812,296704.0],["1990-09-24",1.9562,1.9687,1.8939,1.8939,262034.0],["1990-09-25",1.8939,1.9313,1.8939,1.9189,297069.0],["1990-09-26",1.9438,1.9562,1.9064,1.9313,129922.0],["1990-09-27",1.9562,1.9562,1.9064,1.9189,218605.0],["1990-09-28",1.9189,1.9313,1.9064,1.9313,542681.0],["1990-10-01",1.9313,2.0061,1.9313,1.9812,286486.0],["1990-10-02",2.0061,2.031,1.9936,2.0061,198533.0],["1990-10-03",2.031,2.031,1.9936,1.9936,107660.0],["1990-10-04",2.0061,2.0061,1.9812,2.0061,94522.0],["1990-10-05",1.9687,2.0061,1.9687,1.9936,77004.0],["1990-10-08",2.0061,2.0061,1.9812,2.0061,43064.0],["1990-10-09",1.9812,1.9812,1.9687,1.9812,260939.0],["1990-10-10",1.9562,2.031,1.9562,2.0061,172256.0],["1990-10-11",2.0435,2.0435,1.9936,2.0061,199628.0],["1990-10-12",2.0061,2.031,2.0061,2.0061,208386.0],["1990-10-15",2.0061,2.0684,1.9936,2.0684,320426.0],["1990-10-16",2.0808,2.0808,2.0435,2.0684,174081.0],["1990-10-17",2.0684,2.0808,2.0435,2.0808,61677.0],["1990-10-18",2.0808,2.1058,2.0559,2.0808,105106.0],["1990-10-19",2.0933,2.1182,2.0933,2.1182,127003.0],["1990-10-22",2.1307,2.1805,2.1307,2.1805,118609.0],["1990-10-23",2.1805,2.2054,2.1556,2.1805,176271.0],["1990-10-24",2.193,2.193,2.1431,2.1805,258020.0],["1990-10-25",2.1805,2.193,2.1681,2.1681,93062.0],["1990-10-26",2.1556,2.1556,2.1307,2.1307,209846.0],["1990-10-29",2.1307,2.1556,2.0559,2.0684,363125.0],["1990-10-30",2.0684,2.0684,1.9812,2.0185,375534.0],["1990-10-31",1.9936,2.0185,1.9936,2.0185,73720.0],["1990-11-01",2.0061,2.0061,1.9687,2.0061,107295.0],["1990-11-02",2.0061,2.031,1.9812,2.0185,563118.0],["1990-11-05",2.0061,2.031,2.0061,2.0061,29926.0],["1990-11-06",2.0061,2.031,1.9936,2.0061,959454.0],["1990-11-07",2.0061,2.0185,1.9812,1.9812,47808.0],["1990-11-08",1.9936,1.9936,1.9438,1.9562,413488.0],["1990-11-09",1.9812,1.9812,1.9562,1.9812,131747.0],["1990-11-12",1.9812,2.031,1.9687,2.0185,674793.0],["1990-11-13",2.0435,2.0435,2.0061,2.0061,378818.0],["1990-11-14",2.0061,2.0559,2.0061,2.0559,220430.0],["1990-11-15",2.031,2.0435,2.0185,2.0435,147075.0],["1990-11-16",2.0185,2.0435,2.0185,2.0435,152184.0],["1990-11-19",2.0559,2.0559,2.031,2.0435,85398.0],["1990-11-20",2.031,2.0435,1.9438,1.9562,394876.0],["1990-11-21",1.9438,1.9562,1.9189,1.9438,190139.0],["1990-11-23",1.9313,1.9438,1.9189,1.9189,35035.0],["1990-11-26",1.9189,1.9189,1.8815,1.8939,470056.0],["1990-11-27",1.9064,1.9313,1.8815,1.9313,745958.0],["1990-11-28",1.9313,1.9812,1.9313,1.9562,563118.0],["1990-11-29",1.9562,1.9936,1.9562,1.9936,240502.0],["1990-11-30",1.9961,2.1091,1.9961,2.0589,498522.0],["1990-12-03",2.0966,2.1091,2.0715,2.1091,97442.0],["1990-12-04",2.084,2.1217,2.0715,2.1091,108755.0],["1990-12-05",2.084,2.1091,2.0715,2.1091,35035.0],["1990-12-06",2.1342,2.1342,2.1091,2.1342,122988.0],["1990-12-07",2.1091,2.1342,2.1091,2.1217,81749.0],["1990-12-10",2.1217,2.1593,2.1217,2.1468,91238.0],["1990-12-11",2.1342,2.1468,2.1217,2.1217,63501.0],["1990-12-12",2.1217,2.2598,2.1217,2.2598,425167.0],["1990-12-13",2.2472,2.2598,2.1844,2.2472,239042.0],["1990-12-14",2.2221,2.2347,2.197,2.2096,263494.0],["1990-12-17",2.1844,2.2221,2.1719,2.2221,296339.0],["1990-12-18",2.2221,2.2598,2.2096,2.2598,293055.0],["1990-12-19",2.2723,2.2974,2.2472,2.2849,633553.0],["1990-12-20",2.2723,2.3351,2.2723,2.31,1051786.0],["1990-12-21",2.31,2.3225,2.2849,2.2974,1419291.0],["1990-12-24",2.31,2.31,2.2723,2.2849,100361.0],["1990-12-26",2.2849,2.2849,2.2347,2.2347,332834.0],["1990-12-27",2.2347,2.2849,2.2347,2.2347,312397.0],["1990-12-28",2.2347,2.2598,2.2347,2.2347,106200.0],["1990-12-31",2.2598,2.2974,2.2472,2.2974,172986.0],["1991-01-02",2.2598,2.2849,2.2221,2.2472,391956.0],["1991-01-03",2.2472,2.2472,2.1217,2.1342,448159.0],["1991-01-04",2.1342,2.1342,2.0715,2.084,219335.0],["1991-01-07",2.0589,2.0715,2.0463,2.0589,261304.0],["1991-01-08",2.0715,2.1091,2.0589,2.1091,144520.0],["1991-01-09",2.1217,2.1593,2.0966,2.1091,315682.0],["1991-01-10",2.1091,2.1217,2.0966,2.1217,302179.0],["1991-01-11",2.0966,2.1091,2.0966,2.1091,11313.0],["1991-01-14",2.0966,2.1342,2.0966,2.1091,330645.0],["1991-01-15",2.1342,2.1844,2.1217,2.1468,296704.0],["1991-01-16",2.1468,2.1719,2.1468,2.1719,34670.0],["1991-01-17",2.2598,2.2598,2.2096,2.2472,412029.0],["1991-01-18",2.2096,2.2472,2.2096,2.2472,365680.0],["1991-01-21",2.2096,2.2472,2.2096,2.2221,247071.0],["1991-01-22",2.2472,2.2472,2.2221,2.2347,67151.0],["1991-01-23",2.2472,2.2472,2.2221,2.2221,105835.0],["1991-01-24",2.2472,2.2472,2.2221,2.2347,281012.0],["1991-01-25",2.2221,2.2598,2.2221,2.2598,302544.0],["1991-01-28",2.2347,2.2598,2.2347,2.2598,485383.0],["1991-01-29",2.2347,2.2598,2.2347,2.2598,62041.0],["1991-01-30",2.2472,2.2598,2.2347,2.2472,142695.0],["1991-01-31",2.2472,2.2598,2.2221,2.2598,162403.0],["1991-02-01",2.2598,2.2723,2.2472,2.2472,461297.0],["1991-02-04",2.2472,2.3225,2.2472,2.2974,1427319.0],["1991-02-05",2.2849,2.3602,2.2849,2.3602,199993.0],["1991-02-06",2.3476,2.4481,2.3476,2.4481,428451.0],["1991-02-07",2.4355,2.4481,2.3728,2.3728,666764.0],["1991-02-08",2.3728,2.423,2.3602,2.3979,510565.0],["1991-02-11",2.3979,2.423,2.3853,2.423,852888.0],["1991-02-12",2.4104,2.4104,2.2849,2.3979,175541.0],["1991-02-13",2.3728,2.3979,2.3602,2.3728,189774.0],["1991-02-14",2.3602,2.3979,2.3476,2.3476,310208.0],["1991-02-15",2.3728,2.3853,2.3476,2.3728,195613.0],["1991-02-19",2.3476,2.3602,2.3225,2.3602,268603.0],["1991-02-20",2.3351,2.3602,2.2598,2.2598,368235.0],["1991-02-21",2.2598,2.2849,2.2096,2.2472,471515.0],["1991-02-22",2.2096,2.2598,2.2096,2.2598,281376.0],["1991-02-25",2.2849,2.2974,2.2472,2.2598,97442.0],["1991-02-26",2.2598,2.2849,2.2598,2.2723,144520.0],["1991-02-27",2.2849,2.31,2.2472,2.2598,675158.0],["1991-02-28",2.2849,2.2974,2.2598,2.2723,197803.0],["1991-03-01",2.2723,2.3476,2.2723,2.2974,421882.0],["1991-03-04",2.31,2.31,2.2849,2.2849,199628.0],["1991-03-05",2.31,2.3351,2.2849,2.31,300354.0],["1991-03-06",2.31,2.3351,2.31,2.3351,341228.0],["1991-03-07",2.3376,2.4134,2.3376,2.4134,501076.0],["1991-03-08",2.4261,2.4513,2.4134,2.4134,275537.0],["1991-03-11",2.4134,2.4261,2.3629,2.3629,226269.0],["1991-03-12",2.3629,2.3882,2.3503,2.3629,2131308.0],["1991-03-13",2.4008,2.4008,2.3503,2.4008,694500.0],["1991-03-14",2.3755,2.4008,2.3629,2.3755,436845.0],["1991-03-15",2.3755,2.3882,2.2492,2.2492,2593335.0],["1991-03-18",2.2365,2.2492,2.186,2.2365,1468194.0],["1991-03-19",2.2113,2.2871,2.1986,2.2618,321886.0],["1991-03-20",2.2492,2.3123,2.2492,2.2871,258020.0],["1991-03-21",2.325,2.3376,2.2997,2.325,112040.0],["1991-03-22",2.3124,2.4008,2.3124,2.3629,494142.0],["1991-03-25",2.3629,2.4008,2.3629,2.4008,455458.0],["1991-03-26",2.3629,2.464,2.3629,2.464,364220.0],["1991-03-27",2.464,2.4893,2.4387,2.4893,363855.0],["1991-03-28",2.4766,2.4893,2.4513,2.4893,273348.0],["1991-04-01",2.464,2.4766,2.4513,2.4513,168242.0],["1991-04-02",2.4766,2.4766,2.4513,2.4513,167147.0],["1991-04-03",2.464,2.4893,2.464,2.464,122623.0],["1991-04-04",2.464,2.5145,2.464,2.5019,410569.0],["1991-04-05",2.5145,2.5272,2.4893,2.5145,761286.0],["1991-04-08",2.5145,2.5272,2.5019,2.5272,271888.0],["1991-04-09",2.5019,2.5272,2.4513,2.4513,275172.0],["1991-04-10",2.4513,2.4766,2.4513,2.4513,214956.0],["1991-04-11",2.464,2.5019,2.4513,2.464,171527.0],["1991-04-12",2.4766,2.5019,2.464,2.5019,142331.0],["1991-04-15",2.4766,2.5019,2.4261,2.4387,347432.0],["1991-04-16",2.4261,2.4261,2.3755,2.4008,678442.0],["1991-04-17",2.3755,2.464,2.3755,2.4387,442684.0],["1991-04-18",2.4387,2.4893,2.4387,2.4513,281012.0],["1991-04-19",2.4513,2.5272,2.4513,2.4893,286851.0],["1991-04-22",2.4892,2.5398,2.4766,2.5019,193788.0],["1991-04-23",2.5398,2.5524,2.5272,2.5524,420787.0],["1991-04-24",2.5272,2.6914,2.5272,2.6788,594504.0],["1991-04-25",2.6535,2.6788,2.6156,2.6282,618590.0],["1991-04-26",2.6409,2.6409,2.5903,2.6282,979526.0],["1991-04-29",2.5903,2.6282,2.5524,2.5524,123353.0],["1991-04-30",2.5524,2.5777,2.5398,2.5651,210576.0],["1991-05-01",2.5398,2.5651,2.5272,2.5398,510200.0],["1991-05-02",2.5398,2.5398,2.5019,2.5272,243422.0],["1991-05-03",2.4893,2.5272,2.4766,2.5145,149994.0],["1991-05-06",2.4766,2.4893,2.464,2.4893,150359.0],["1991-05-07",2.4893,2.5145,2.4766,2.4893,185395.0],["1991-05-08",2.4766,2.5145,2.464,2.464,71165.0],["1991-05-09",2.464,2.5019,2.464,2.4766,238312.0],["1991-05-10",2.4766,2.5019,2.4261,2.4766,382103.0],["1991-05-13",2.4387,2.4513,2.3882,2.4008,279917.0],["1991-05-14",2.4134,2.4513,2.3882,2.4134,363490.0],["1991-05-15",2.4134,2.4387,2.3882,2.3882,217875.0],["1991-05-16",2.3882,2.4261,2.3882,2.4008,163863.0],["1991-05-17",2.4134,2.4134,2.3755,2.3882,302179.0],["1991-05-20",2.4008,2.4008,2.2997,2.3503,299989.0],["1991-05-21",2.3503,2.4008,2.3376,2.3629,166782.0],["1991-05-22",2.3882,2.4134,2.3629,2.4134,140141.0],["1991-05-23",2.3882,2.4134,2.3629,2.3755,446699.0],["1991-05-24",2.3918,2.43,2.3791,2.43,156199.0],["1991-05-28",2.43,2.4554,2.3918,2.4427,629539.0],["1991-05-29",2.4427,2.4681,2.43,2.4681,1845187.0],["1991-05-30",2.4427,2.4681,2.4427,2.4554,2440421.0],["1991-05-31",2.4681,2.4809,2.4554,2.4809,873325.0],["1991-06-03",2.4809,2.4936,2.4681,2.4809,1641545.0],["1991-06-04",2.4809,2.5572,2.4554,2.519,589759.0],["1991-06-05",2.5572,2.6081,2.5318,2.6081,476625.0],["1991-06-06",2.6081,2.6463,2.6081,2.6208,458377.0],["1991-06-07",2.5954,2.6208,2.5827,2.5954,319331.0],["1991-06-10",2.6081,2.6081,2.5445,2.5445,256560.0],["1991-06-11",2.5699,2.5954,2.5445,2.5954,302544.0],["1991-06-12",2.5699,2.5954,2.5572,2.5699,341228.0],["1991-06-13",2.5827,2.6463,2.5699,2.5954,414218.0],["1991-06-14",2.5826,2.6208,2.5826,2.6208,95982.0],["1991-06-17",2.5954,2.6463,2.5954,2.6208,111675.0],["1991-06-18",2.6081,2.6463,2.6081,2.6081,148535.0],["1991-06-19",2.6081,2.6335,2.5954,2.6081,317142.0],["1991-06-20",2.6335,2.6335,2.6081,2.6335,479179.0],["1991-06-21",2.6208,2.6717,2.6208,2.6717,375534.0],["1991-06-24",2.6717,2.6972,2.6463,2.659,421882.0],["1991-06-25",2.659,2.6844,2.6208,2.6463,293785.0],["1991-06-26",2.6463,2.6463,2.5954,2.6208,162768.0],["1991-06-27",2.6463,2.6717,2.6208,2.6335,136126.0],["1991-06-28",2.6335,2.6717,2.6208,2.6208,381738.0],["1991-07-01",2.6463,2.659,2.6081,2.659,180285.0],["1991-07-02",2.659,2.659,2.6335,2.659,336849.0],["1991-07-03",2.6463,2.659,2.6208,2.659,392321.0],["1991-07-05",2.6208,2.659,2.6208,2.6335,513485.0],["1991-07-08",2.6463,2.659,2.6208,2.659,94887.0],["1991-07-09",2.659,2.659,2.6335,2.659,132842.0],["1991-07-10",2.659,2.6717,2.6335,2.6717,482464.0],["1991-07-11",2.6335,2.6717,2.6335,2.6463,113864.0],["1991-07-12",2.6463,2.6717,2.6463,2.6717,222619.0],["1991-07-15",2.6463,2.6844,2.6335,2.659,668223.0],["1991-07-16",2.6844,2.7099,2.6717,2.6972,651801.0],["1991-07-17",2.6844,2.7353,2.6844,2.7099,694500.0],["1991-07-18",2.7099,2.7353,2.7099,2.7226,709463.0],["1991-07-19",2.7353,2.748,2.7226,2.7226,778438.0],["1991-07-22",2.7608,2.7735,2.7226,2.7608,213131.0],["1991-07-23",2.7353,2.7608,2.7353,2.7353,245611.0],["1991-07-24",2.7353,2.7735,2.7353,2.748,243057.0],["1991-07-25",2.748,2.7608,2.748,2.748,129192.0],["1991-07-26",2.748,2.7608,2.7353,2.748,136491.0],["1991-07-29",2.7353,2.7353,2.6717,2.6972,198898.0],["1991-07-30",2.7226,2.7353,2.6972,2.7099,86128.0],["1991-07-31",2.6972,2.7226,2.6972,2.6972,315682.0],["1991-08-01",2.6972,2.7226,2.6972,2.6972,156199.0],["1991-08-02",2.7226,2.7226,2.6972,2.6972,226269.0],["1991-08-05",2.6844,2.6972,2.6463,2.6463,131382.0],["1991-08-06",2.6463,2.6717,2.6208,2.6208,265684.0],["1991-08-07",2.6463,2.6463,2.6208,2.6463,204007.0],["1991-08-08",2.6208,2.6463,2.5954,2.6081,209846.0],["1991-08-09",2.6081,2.6208,2.5954,2.5954,788292.0],["1991-08-12",2.5954,2.6208,2.5954,2.5954,106930.0],["1991-08-13",2.5954,2.6335,2.5954,2.6335,71530.0],["1991-08-14",2.6335,2.6335,2.5826,2.6081,303638.0],["1991-08-15",2.6335,2.6463,2.6081,2.6335,123718.0],["1991-08-16",2.6335,2.6972,2.6335,2.6717,970402.0],["1991-08-19",2.6208,2.748,2.5954,2.7353,503266.0],["1991-08-20",2.7608,2.8244,2.7608,2.8117,1299587.0],["1991-08-21",2.8244,2.8498,2.8244,2.8498,789387.0],["1991-08-22",2.8244,2.8498,2.7735,2.8117,412029.0],["1991-08-23",2.7735,2.7989,2.7608,2.7735,427721.0],["1991-08-26",2.7989,2.8498,2.7862,2.8498,243787.0],["1991-08-27",2.8662,2.8662,2.815,2.8278,214591.0],["1991-08-28",2.8278,2.8918,2.8278,2.8918,501806.0],["1991-08-29",2.8918,2.9174,2.8662,2.9174,298164.0],["1991-08-30",2.8918,2.9302,2.8918,2.9046,95982.0],["1991-09-03",2.9046,2.943,2.9046,2.9174,173351.0],["1991-09-04",2.943,2.943,2.8918,2.8918,42699.0],["1991-09-05",2.8918,2.9174,2.8662,2.879,306193.0],["1991-09-06",2.879,2.8918,2.8534,2.8662,363125.0],["1991-09-09",2.8662,2.9046,2.8662,2.9046,177001.0],["1991-09-10",2.9046,2.9046,2.8918,2.8918,97807.0],["1991-09-11",2.9174,2.9174,2.8918,2.8918,345608.0],["1991-09-12",2.9174,2.9686,2.9046,2.943,173351.0],["1991-09-13",2.9558,2.9686,2.943,2.943,152549.0],["1991-09-16",2.943,2.9558,2.943,2.9558,232108.0],["1991-09-17",2.943,2.9558,2.943,2.943,95982.0],["1991-09-18",2.9558,3.0453,2.943,3.0453,606182.0],["1991-09-19",3.0197,3.0709,3.0197,3.0581,273348.0],["1991-09-20",3.0581,3.0581,3.0069,3.0069,325170.0],["1991-09-23",3.0325,3.0325,2.9686,2.9942,124083.0],["1991-09-24",2.9814,3.007,2.9686,2.9686,234298.0],["1991-09-25",2.9686,3.0069,2.9686,2.9942,144885.0],["1991-09-26",2.9814,2.9942,2.9814,2.9814,31751.0],["1991-09-27",2.9814,2.9942,2.8918,2.8918,165687.0],["1991-09-30",2.8918,2.9046,2.8662,2.9046,210211.0],["1991-10-01",2.8918,2.9046,2.815,2.8406,496697.0],["1991-10-02",2.815,2.8406,2.7894,2.8022,419328.0],["1991-10-03",2.815,2.815,2.751,2.7638,481004.0],["1991-10-04",2.8022,2.8278,2.7766,2.7894,462392.0],["1991-10-07",2.7638,2.7766,2.7638,2.7638,526988.0],["1991-10-08",2.7766,2.7894,2.7638,2.7894,462392.0],["1991-10-09",2.7894,2.7894,2.7382,2.7382,347067.0],["1991-10-10",2.7382,2.7638,2.7254,2.7382,150359.0],["1991-10-11",2.751,2.7766,2.7127,2.7638,470056.0],["1991-10-14",2.7638,2.7894,2.751,2.7894,873690.0],["1991-10-15",2.7894,2.8534,2.7638,2.8534,309843.0],["1991-10-16",2.8534,2.943,2.8534,2.943,946315.0],["1991-10-17",2.943,2.9686,2.943,2.9686,340498.0],["1991-10-18",2.9686,3.0837,2.943,3.0837,622970.0],["1991-10-21",3.0581,3.1093,3.0581,3.0709,339039.0],["1991-10-22",3.0709,3.0965,3.0453,3.0453,184665.0],["1991-10-23",3.0453,3.0709,3.0325,3.0453,70435.0],["1991-10-24",3.0581,3.0581,2.9046,2.9686,656180.0],["1991-10-25",2.943,2.9686,2.943,2.943,132477.0],["1991-10-28",3.0325,3.0325,2.879,2.9174,271766.0],["1991-10-29",2.9174,2.9558,2.879,2.9366,208508.0],["1991-10-30",2.9558,2.9942,2.879,2.8982,108998.0],["1991-10-31",2.8982,2.8982,2.8406,2.8406,198533.0],["1991-11-01",2.8406,2.9558,2.8406,2.9558,690972.0],["1991-11-04",2.8982,2.975,2.8982,2.975,371762.0],["1991-11-05",2.9558,3.0517,2.9558,3.0517,744985.0],["1991-11-06",3.0325,3.1093,3.0133,3.1093,443779.0],["1991-11-07",3.0709,3.2821,3.0709,3.2821,597545.0],["1991-11-08",3.2437,3.5316,3.2437,3.5316,659830.0],["1991-11-11",3.5316,3.5316,3.4164,3.4548,505821.0],["1991-11-12",3.4164,3.4548,3.3588,3.378,252059.0],["1991-11-13",3.3588,3.378,3.3012,3.3396,403148.0],["1991-11-14",3.3012,3.378,3.3012,3.3396,351325.0],["1991-11-15",3.3012,3.378,3.3012,3.3012,1226232.0],["1991-11-18",3.3012,3.3396,3.2629,3.2629,319696.0],["1991-11-19",3.2437,3.2437,3.0709,3.1861,497548.0],["1991-11-20",3.2245,3.2437,3.1285,3.1285,273956.0],["1991-11-21",3.1285,3.1861,3.1285,3.1285,750824.0],["1991-11-22",3.1285,3.1861,3.1285,3.1285,734766.0],["1991-11-25",3.1669,3.1669,3.1285,3.1669,428208.0],["1991-11-26",3.1669,3.1669,3.0901,3.1093,1212607.0],["1991-11-27",3.1477,3.1477,3.1093,3.1477,393173.0],["1991-11-29",3.1093,3.1285,3.0517,3.0709,947410.0],["1991-12-02",3.0325,3.1285,2.9942,3.1285,374195.0],["1991-12-03",3.0901,3.1477,3.0901,3.1477,241597.0],["1991-12-04",3.0901,3.1477,3.0901,3.1477,137708.0],["1991-12-05",3.1093,3.1477,3.0901,3.1285,281012.0],["1991-12-06",3.1648,3.1648,3.1262,3.1455,669562.0],["1991-12-09",3.1455,3.1648,3.1262,3.1648,257655.0],["1991-12-10",3.1262,3.1648,3.1262,3.1262,120920.0],["1991-12-11",3.1648,3.1648,3.1069,3.1262,419692.0],["1991-12-12",3.1069,3.1455,3.0683,3.0683,334294.0],["1991-12-13",3.1069,3.1069,3.049,3.0876,369816.0],["1991-12-16",3.049,3.1069,3.049,3.049,219943.0],["1991-12-17",3.1069,3.1069,2.9718,2.9718,386360.0],["1991-12-18",3.0104,3.0104,2.9525,2.9525,361301.0],["1991-12-19",3.0104,3.0104,2.9525,2.9718,385631.0],["1991-12-20",3.049,3.049,2.9718,3.0297,482707.0],["1991-12-23",3.0297,3.1262,2.9525,3.1262,939381.0],["1991-12-24",3.1455,3.3192,3.0876,3.2613,501928.0],["1991-12-26",3.2999,3.3192,3.2613,3.2806,25547.0],["1991-12-27",3.2999,3.3578,3.2806,3.3192,462027.0],["1991-12-30",3.3771,3.4928,3.3192,3.4542,316047.0],["1991-12-31",3.5121,3.6086,3.4735,3.6086,748634.0],["1992-01-02",3.57,3.5893,3.435,3.4928,375412.0],["1992-01-03",3.4928,3.5121,3.4349,3.5121,295610.0],["1992-01-06",3.435,3.5121,3.435,3.435,67881.0],["1992-01-07",3.435,3.5121,3.435,3.4542,270550.0],["1992-01-08",3.4542,3.6665,3.4349,3.5121,339160.0],["1992-01-09",3.5121,3.5314,3.4735,3.4735,232838.0],["1992-01-10",3.4735,3.5314,3.4735,3.5121,91481.0],["1992-01-13",3.5121,3.57,3.4735,3.57,1073440.0],["1992-01-14",3.5314,3.6858,3.5314,3.6858,843034.0],["1992-01-15",3.7051,3.7823,3.6665,3.7437,342080.0],["1992-01-16",3.7823,3.9753,3.7437,3.9367,1307738.0],["1992-01-17",3.9946,4.0139,3.8209,3.8209,590489.0],["1992-01-20",3.8209,3.8981,3.7823,3.8209,145493.0],["1992-01-21",3.7823,3.8402,3.7823,3.8016,162281.0],["1992-01-22",3.7823,3.8402,3.7051,3.8016,267630.0],["1992-01-23",3.8016,3.8981,3.7437,3.8981,197803.0],["1992-01-24",3.8981,3.9753,3.8402,3.9753,339890.0],["1992-01-27",3.9753,4.0139,3.8981,3.9367,145493.0],["1992-01-28",3.9946,3.9946,3.8595,3.8981,645475.0],["1992-01-29",3.8595,3.8981,3.7823,3.7823,430884.0],["1992-01-30",3.7823,3.7823,3.6279,3.6665,649611.0],["1992-01-31",3.6279,3.6665,3.6279,3.6279,894857.0],["1992-02-03",3.6279,3.6665,3.6279,3.6279,399012.0],["1992-02-04",3.6279,3.6665,3.6279,3.6665,827220.0],["1992-02-05",3.6279,3.7244,3.6279,3.7051,265197.0],["1992-02-06",3.6472,3.7437,3.6472,3.7051,137465.0],["1992-02-07",3.7437,3.763,3.7051,3.7051,231865.0],["1992-02-10",3.7244,3.8209,3.7244,3.7823,85642.0],["1992-02-11",3.763,3.8981,3.763,3.8402,321886.0],["1992-02-12",3.8402,3.9174,3.8402,3.9174,193180.0],["1992-02-13",3.9174,3.9753,3.8788,3.9367,206562.0],["1992-02-14",3.9753,4.0718,3.9174,4.0718,395606.0],["1992-02-18",4.0332,4.0718,3.9753,4.0332,330158.0],["1992-02-19",4.0139,4.0139,3.8595,3.8595,215807.0],["1992-02-20",3.8595,3.9367,3.8595,3.8788,310937.0],["1992-02-21",3.8788,3.9174,3.7437,3.7437,143790.0],["1992-02-24",3.8209,3.8209,3.6086,3.8209,224079.0],["1992-02-25",3.8209,3.8209,3.763,3.8016,65204.0],["1992-02-26",3.763,3.8016,3.7437,3.763,107295.0],["1992-02-27",3.7437,3.7823,3.6086,3.6279,124570.0],["1992-02-28",3.5893,3.6279,3.57,3.6086,699488.0],["1992-03-02",3.6086,3.6086,3.5121,3.5507,224566.0],["1992-03-03",3.57,3.6279,3.4735,3.4735,553994.0],["1992-03-04",3.5121,3.5121,3.4542,3.4735,503631.0],["1992-03-05",3.5121,3.5121,3.435,3.4928,507767.0],["1992-03-06",3.435,3.6279,3.435,3.5314,467379.0],["1992-03-09",3.5501,3.6277,3.4725,3.5695,118244.0],["1992-03-10",3.5889,3.7441,3.5889,3.7247,323589.0],["1992-03-11",3.7247,3.8023,3.7247,3.7635,310694.0],["1992-03-12",3.7829,3.7829,3.7247,3.7635,304855.0],["1992-03-13",3.7441,3.9574,3.7247,3.8992,393416.0],["1992-03-16",3.8992,3.9574,3.8798,3.8992,588299.0],["1992-03-17",3.9186,4.0156,3.8798,3.8798,2442002.0],["1992-03-18",3.8605,3.8605,3.7247,3.7635,257168.0],["1992-03-19",3.7829,3.7829,3.6471,3.7053,312154.0],["1992-03-20",3.7635,3.7635,3.6471,3.7053,538423.0],["1992-03-23",3.6471,3.6665,3.5889,3.6083,343540.0],["1992-03-24",3.6665,3.7247,3.6083,3.6859,147197.0],["1992-03-25",3.7441,3.7635,3.6859,3.7635,871257.0],["1992-03-26",3.7247,3.8217,3.7247,3.8023,568835.0],["1992-03-27",3.7829,3.8217,3.7247,3.7247,129679.0],["1992-03-30",3.7247,3.7829,3.5889,3.6083,204372.0],["1992-03-31",3.5889,3.6471,3.5889,3.6083,450105.0],["1992-04-01",3.6083,3.6471,3.5695,3.6083,277362.0],["1992-04-02",3.5889,3.6859,3.5889,3.6083,240137.0],["1992-04-03",3.6083,3.6859,3.6083,3.6859,254248.0],["1992-04-06",3.6859,3.7635,3.6665,3.7053,334051.0],["1992-04-07",3.7635,3.7635,3.7053,3.7053,610683.0],["1992-04-08",3.7053,3.7441,3.6471,3.6471,351569.0],["1992-04-09",3.6471,3.7247,3.6471,3.6471,198046.0],["1992-04-10",3.6665,3.7247,3.6083,3.6083,84182.0],["1992-04-13",3.6083,3.6859,3.5889,3.6471,74693.0],["1992-04-14",3.6083,3.6859,3.5307,3.5307,189287.0],["1992-04-15",3.5307,3.7441,3.5113,3.7441,538666.0],["1992-04-16",3.7441,3.7441,3.6471,3.6471,212158.0],["1992-04-20",3.6665,3.6859,3.6277,3.6665,166904.0],["1992-04-21",3.6471,3.7053,3.6277,3.6665,141357.0],["1992-04-22",3.6665,3.7053,3.6665,3.6665,148900.0],["1992-04-23",3.7247,3.7247,3.6665,3.7247,226999.0],["1992-04-24",3.7247,3.7247,3.6471,3.6471,230405.0],["1992-04-27",3.6859,3.6859,3.5695,3.5889,469326.0],["1992-04-28",3.6471,3.6471,3.5695,3.5695,119704.0],["1992-04-29",3.5889,3.6277,3.5501,3.6083,203885.0],["1992-04-30",3.5889,3.6083,3.5889,3.6083,42334.0],["1992-05-01",3.6083,3.6083,3.5695,3.6083,195127.0],["1992-05-04",3.5695,3.7053,3.5695,3.7053,222863.0],["1992-05-05",3.7053,3.8023,3.6665,3.7635,950086.0],["1992-05-06",3.8023,3.8023,3.7635,3.8023,148170.0],["1992-05-07",3.7635,3.8023,3.7247,3.7247,104619.0],["1992-05-08",3.7247,3.7247,3.6083,3.6083,91724.0],["1992-05-11",3.6665,3.7247,3.6277,3.7053,161551.0],["1992-05-12",3.7635,3.7635,3.6859,3.7635,490006.0],["1992-05-13",3.6859,3.7635,3.6859,3.6859,55229.0],["1992-05-14",3.6859,3.7441,3.6083,3.6665,155469.0],["1992-05-15",3.6083,3.6859,3.5695,3.5695,133572.0],["1992-05-18",3.5889,3.6665,3.5889,3.5889,358381.0],["1992-05-19",3.5889,3.6471,3.5889,3.6471,453268.0],["1992-05-20",3.5889,3.6859,3.5889,3.6083,61312.0],["1992-05-21",3.6471,3.6859,3.6083,3.6083,66178.0],["1992-05-22",3.6859,3.6859,3.6083,3.6471,53526.0],["1992-05-26",3.6083,3.6859,3.5889,3.5889,195370.0],["1992-05-27",3.5889,3.6277,3.5695,3.5889,49877.0],["1992-05-28",3.6277,3.6277,3.5695,3.6277,73477.0],["1992-05-29",3.6659,3.6659,3.6074,3.6074,479544.0],["1992-06-01",3.6659,3.6659,3.6074,3.6074,70800.0],["1992-06-02",3.6854,3.6854,3.6269,3.6269,50606.0],["1992-06-03",3.6074,3.6659,3.6074,3.6074,482221.0],["1992-06-04",3.6464,3.7634,3.6074,3.7439,924783.0],["1992-06-05",3.7439,3.7829,3.7439,3.7439,404608.0],["1992-06-08",3.7439,3.8609,3.7439,3.8609,199993.0],["1992-06-09",3.7829,3.8609,3.7439,3.8024,161551.0],["1992-06-10",3.7439,3.8219,3.7439,3.7439,118000.0],["1992-06-11",3.7829,3.7829,3.7244,3.7829,102673.0],["1992-06-12",3.7829,3.7829,3.7244,3.7634,102429.0],["1992-06-15",3.7244,3.7634,3.7244,3.7634,313370.0],["1992-06-16",3.7244,3.7634,3.7244,3.7439,111675.0],["1992-06-17",3.7439,3.7439,3.6854,3.6854,131869.0],["1992-06-18",3.7049,3.7439,3.7049,3.7049,202669.0],["1992-06-19",3.7439,3.7439,3.7049,3.7439,229918.0],["1992-06-22",3.7439,3.7439,3.7049,3.7049,97563.0],["1992-06-23",3.7049,3.7439,3.7049,3.7049,69097.0],["1992-06-24",3.7049,3.7244,3.7049,3.7244,43794.0],["1992-06-25",3.7049,3.7439,3.5879,3.5879,218727.0],["1992-06-26",3.5879,3.6269,3.5294,3.5489,236244.0],["1992-06-29",3.5294,3.5879,3.5294,3.5684,538666.0],["1992-06-30",3.5879,3.5879,3.5294,3.5879,384414.0],["1992-07-01",3.5879,3.5879,3.5294,3.5684,680753.0],["1992-07-02",3.5879,3.6854,3.5489,3.6659,151576.0],["1992-07-06",3.7049,3.7049,3.6269,3.6269,82722.0],["1992-07-07",3.7049,3.7049,3.6269,3.7049,98050.0],["1992-07-08",3.7049,3.7049,3.6269,3.7049,332105.0],["1992-07-09",3.7049,3.7049,3.6269,3.7049,133328.0],["1992-07-10",3.7049,3.7049,3.5879,3.6074,338674.0],["1992-07-13",3.5879,3.6659,3.5879,3.6074,141601.0],["1992-07-14",3.6269,3.6464,3.5879,3.6074,40388.0],["1992-07-15",3.6074,3.6269,3.5879,3.6269,32602.0],["1992-07-16",3.5489,3.6269,3.5489,3.6269,164471.0],["1992-07-17",3.5489,3.6659,3.5489,3.5879,325292.0],["1992-07-20",3.5879,3.6659,3.5489,3.6269,136735.0],["1992-07-21",3.5879,3.6854,3.5879,3.6854,133328.0],["1992-07-22",3.6269,3.6854,3.5879,3.5879,66664.0],["1992-07-23",3.6659,3.6854,3.6269,3.6659,669805.0],["1992-07-24",3.6854,3.6854,3.6464,3.6659,80046.0],["1992-07-27",3.6464,3.6854,3.6464,3.6854,81506.0],["1992-07-28",3.6464,3.7049,3.6464,3.7049,193180.0],["1992-07-29",3.6464,3.7244,3.6464,3.6854,845954.0],["1992-07-30",3.6464,3.7439,3.6464,3.7439,102186.0],["1992-07-31",3.7439,3.7439,3.6854,3.7439,52796.0],["1992-08-03",3.6854,3.7439,3.6854,3.7439,182475.0],["1992-08-04",3.6854,3.7439,3.6854,3.7439,252545.0],["1992-08-05",3.7439,3.7439,3.6854,3.6854,91724.0],["1992-08-06",3.6854,3.7439,3.6659,3.7244,56932.0],["1992-08-07",3.7439,3.7829,3.6659,3.7439,94644.0],["1992-08-10",3.7049,3.7634,3.6854,3.7244,72747.0],["1992-08-11",3.6854,3.7439,3.6854,3.7049,281985.0],["1992-08-12",3.6854,3.7439,3.6854,3.7439,26276.0],["1992-08-13",3.7439,3.7439,3.6854,3.6854,21167.0],["1992-08-14",3.7439,3.7439,3.6854,3.7049,36252.0],["1992-08-17",3.7439,3.7439,3.6854,3.6854,17761.0],["1992-08-18",3.6854,3.7439,3.6659,3.7244,49390.0],["1992-08-19",3.7244,3.7244,3.6659,3.6659,28466.0],["1992-08-20",3.6659,3.7244,3.6659,3.6659,26763.0],["1992-08-21",3.7049,3.7049,3.5879,3.6074,633067.0],["1992-08-24",3.5684,3.6269,3.4514,3.4514,681483.0],["1992-08-25",3.4506,3.5094,3.4114,3.4506,545235.0],["1992-08-26",3.4506,3.4506,3.3918,3.4506,60095.0],["1992-08-27",3.4702,3.4702,3.4114,3.4506,42334.0],["1992-08-28",3.4898,3.4898,3.431,3.4898,169580.0],["1992-08-31",3.4506,3.4702,3.3722,3.431,152792.0],["1992-09-01",3.333,3.4114,3.3134,3.333,186611.0],["1992-09-02",3.333,3.4114,3.2545,3.3134,327968.0],["1992-09-03",3.3134,3.3722,3.3134,3.333,410934.0],["1992-09-04",3.3134,3.3722,3.3134,3.3526,105835.0],["1992-09-08",3.333,3.3722,3.3134,3.333,59365.0],["1992-09-09",3.3526,3.3722,3.3134,3.333,274686.0],["1992-09-10",3.3134,3.333,3.1957,3.2545,896317.0],["1992-09-11",3.2545,3.2545,3.1957,3.2153,158145.0],["1992-09-14",3.2545,3.2741,3.2153,3.2741,823327.0],["1992-09-15",3.2742,3.2742,3.2153,3.2349,979282.0],["1992-09-16",3.2349,3.2938,3.2153,3.2938,1002396.0],["1992-09-17",3.2938,3.3134,3.2545,3.2545,527474.0],["1992-09-18",3.3134,3.3134,3.1761,3.2545,670292.0],["1992-09-21",3.1761,3.2545,3.1761,3.2349,48903.0],["1992-09-22",3.2545,3.2545,3.1761,3.1761,219943.0],["1992-09-23",3.1761,3.1761,3.0977,3.0977,240380.0],["1992-09-24",3.1369,3.1369,3.0193,3.0193,329672.0],["1992-09-25",3.0977,3.0977,2.9997,3.0585,202426.0],["1992-09-28",2.9801,3.0585,2.9409,2.9801,295610.0],["1992-09-29",2.9801,2.9801,2.9409,2.9801,868094.0],["1992-09-30",2.9801,2.9801,2.9409,2.9605,393659.0],["1992-10-01",2.9605,2.9605,2.9212,2.9605,1902849.0],["1992-10-02",2.9409,2.9605,2.9409,2.9605,731117.0],["1992-10-05",2.9409,2.9801,2.9409,2.9801,407284.0],["1992-10-06",2.9801,3.0193,2.9409,2.9997,364707.0],["1992-10-07",3.0193,3.0193,2.9605,2.9605,321886.0],["1992-10-08",2.9997,3.0389,2.9605,2.9801,229918.0],["1992-10-09",3.0389,3.0781,2.9997,3.0193,714815.0],["1992-10-12",3.0389,3.0389,2.9801,2.9997,320426.0],["1992-10-13",3.0193,3.0585,2.9801,3.0389,149143.0],["1992-10-14",3.0389,3.0389,2.9801,2.9997,184665.0],["1992-10-15",2.9997,3.0977,2.9997,3.0585,382468.0],["1992-10-16",3.0585,3.0977,3.0389,3.0977,313127.0],["1992-10-19",3.0977,3.2153,3.0389,3.1957,161551.0],["1992-10-20",3.1957,3.3526,3.1565,3.333,357164.0],["1992-10-21",3.3526,3.5878,3.2938,3.529,579054.0],["1992-10-22",3.5682,3.6074,3.5094,3.5094,317993.0],["1992-10-23",3.5682,3.5682,3.5094,3.529,89048.0],["1992-10-26",3.5094,3.6074,3.5094,3.529,136978.0],["1992-10-27",3.5094,3.627,3.5094,3.6074,239650.0],["1992-10-28",3.5878,3.6271,3.5682,3.6271,251815.0],["1992-10-29",3.5878,3.6663,3.5878,3.5878,291960.0],["1992-10-30",3.6467,3.6467,3.5682,3.6074,167390.0],["1992-11-02",3.6074,3.6074,3.5682,3.6074,359597.0],["1992-11-03",3.5682,3.6074,3.5486,3.5682,338187.0],["1992-11-04",3.6074,3.6271,3.5486,3.5682,217510.0],["1992-11-05",3.5682,3.6467,3.5682,3.5682,151089.0],["1992-11-06",3.5682,3.6663,3.5682,3.6663,184421.0],["1992-11-09",3.6074,3.7055,3.6074,3.7055,286121.0],["1992-11-10",3.6467,3.7055,3.6467,3.7055,825517.0],["1992-11-11",3.6467,3.7055,3.6467,3.7055,18004.0],["1992-11-12",3.7055,3.7055,3.6467,3.6467,252302.0],["1992-11-13",3.6663,3.7055,3.6663,3.6663,51580.0],["1992-11-16",3.6663,3.7055,3.6467,3.6467,492682.0],["1992-11-17",3.6663,3.6663,3.6074,3.6663,57905.0],["1992-11-18",3.6663,3.6663,3.6074,3.6663,83939.0],["1992-11-19",3.6074,3.6074,3.4114,3.4702,679294.0],["1992-11-20",3.4898,3.529,3.4898,3.5094,77613.0],["1992-11-23",3.5094,3.5094,3.4506,3.4702,179312.0],["1992-11-24",3.4702,3.4898,3.4506,3.4702,390983.0],["1992-11-25",3.4898,3.4898,3.4506,3.4702,264224.0],["1992-11-27",3.4694,3.4891,3.4694,3.4891,15571.0],["1992-11-30",3.4891,3.4891,3.43,3.4694,354731.0],["1992-12-01",3.4694,3.4891,3.43,3.43,197073.0],["1992-12-02",3.4891,3.4891,3.43,3.43,524555.0],["1992-12-03",3.3906,3.4694,3.3906,3.4694,138438.0],["1992-12-04",3.3906,3.5088,3.3906,3.5088,334781.0],["1992-12-07",3.3906,3.6271,3.3906,3.6271,495359.0],["1992-12-08",3.6271,3.6665,3.568,3.6665,167147.0],["1992-12-09",3.5877,3.6665,3.5877,3.6665,125299.0],["1992-12-10",3.6271,3.6665,3.5877,3.6271,196830.0],["1992-12-11",3.6271,3.6271,3.5286,3.6074,158388.0],["1992-12-14",3.5286,3.6074,3.5286,3.5286,216537.0],["1992-12-15",3.5286,3.5877,3.5286,3.568,480517.0],["1992-12-16",3.568,3.568,3.5286,3.5286,56202.0],["1992-12-17",3.5286,3.568,3.5286,3.568,535260.0],["1992-12-18",3.6468,3.6665,3.6074,3.6074,497548.0],["1992-12-21",3.6074,3.6468,3.6074,3.6468,186368.0],["1992-12-22",3.6271,3.6468,3.5877,3.6271,378088.0],["1992-12-23",3.6271,3.6468,3.5877,3.6468,156442.0],["1992-12-24",3.6468,3.6468,3.6074,3.6468,47444.0],["1992-12-28",3.6074,3.6468,3.5483,3.6271,228459.0],["1992-12-29",3.6271,3.6271,3.5483,3.5483,173716.0],["1992-12-30",3.6271,3.6271,3.5483,3.5483,36738.0],["1992-12-31",3.5877,3.6271,3.5483,3.5877,135518.0],["1993-01-04",3.5483,3.6665,3.5483,3.6468,181745.0],["1993-01-05",3.6074,3.6665,3.5877,3.5877,403148.0],["1993-01-06",3.6468,3.6665,3.5877,3.6665,639392.0],["1993-01-07",3.5877,3.6665,3.5877,3.6665,264710.0],["1993-01-08",3.6271,3.7257,3.6271,3.7257,362030.0],["1993-01-11",3.6863,3.7454,3.6863,3.706,318480.0],["1993-01-12",3.706,3.7651,3.706,3.7454,160578.0],["1993-01-13",3.706,3.7651,3.706,3.7651,260088.0],["1993-01-14",3.7651,3.7651,3.706,3.7651,116054.0],["1993-01-15",3.7651,3.9031,3.706,3.844,1822804.0],["1993-01-18",3.8637,3.9031,3.8242,3.8834,449375.0],["1993-01-19",3.8242,3.9031,3.8242,3.8637,220430.0],["1993-01-20",3.8637,3.9031,3.8637,3.9031,51336.0],["1993-01-21",3.8637,3.9031,3.8637,3.9031,690242.0],["1993-01-22",3.8834,3.9622,3.8834,3.9031,398039.0],["1993-01-25",3.9622,3.9819,3.9031,3.9425,308748.0],["1993-01-26",3.9425,4.0608,3.9425,3.9819,1025753.0],["1993-01-27",4.0608,4.0608,3.9425,4.0214,160335.0],["1993-01-28",3.9425,4.0608,3.9425,4.0411,783669.0],["1993-01-29",3.9819,4.0608,3.9819,4.0214,1064194.0],["1993-02-01",4.0608,4.0608,4.0214,4.0608,157172.0],["1993-02-02",4.0214,4.1396,4.0214,4.1396,198290.0],["1993-02-03",4.1396,4.2185,4.1002,4.1988,1230125.0],["1993-02-04",4.1396,4.2579,4.1396,4.2579,313127.0],["1993-02-05",4.2185,4.3762,4.2185,4.2973,264467.0],["1993-02-08",4.2973,4.3762,4.2973,4.3762,436480.0],["1993-02-09",4.3368,4.3762,4.3368,4.3368,347189.0],["1993-02-10",4.3368,4.3762,4.2973,4.2973,636716.0],["1993-02-11",4.2973,4.3762,4.2185,4.2973,347919.0],["1993-02-12",4.1791,4.2579,4.1791,4.1791,158145.0],["1993-02-16",4.1791,4.2579,4.1791,4.1791,494629.0],["1993-02-17",4.2579,4.2579,4.1396,4.2185,165931.0],["1993-02-18",4.2185,4.2579,4.1791,4.2579,354488.0],["1993-02-19",4.2185,4.2579,4.1791,4.1791,99510.0],["1993-02-22",4.2579,4.2579,4.1791,4.1791,142817.0],["1993-02-23",4.1791,4.2579,4.1791,4.2579,526988.0],["1993-02-24",4.2185,4.2579,4.1396,4.2185,310937.0],["1993-02-25",4.2185,4.2185,4.1002,4.1791,473705.0],["1993-02-26",4.1002,4.1791,4.1002,4.1791,187584.0],["1993-03-01",4.1791,4.1791,4.0608,4.0608,378575.0],["1993-03-02",4.0608,4.1396,3.9819,4.0608,317020.0],["1993-03-03",4.0214,4.1002,4.0214,4.1002,36008.0],["1993-03-04",4.0608,4.1002,3.9425,3.9425,150846.0],["1993-03-05",4.0214,4.0214,3.9031,3.9425,381008.0],["1993-03-08",3.9425,3.9819,3.9031,3.9425,399255.0],["1993-03-09",4.0011,4.12,3.9219,4.12,245003.0],["1993-03-10",4.12,4.12,4.0011,4.0011,87831.0],["1993-03-11",4.0011,4.12,4.0011,4.12,500711.0],["1993-03-12",4.1002,4.12,3.9615,4.0011,379061.0],["1993-03-15",4.0408,4.0408,3.9615,4.0408,155225.0],["1993-03-16",4.0011,4.0804,4.0011,4.0011,48417.0],["1993-03-17",4.0804,4.0804,3.9615,3.9615,254005.0],["1993-03-18",3.9615,4.0408,3.9615,3.9615,182232.0],["1993-03-19",4.0408,4.12,4.0408,4.0408,208265.0],["1993-03-22",4.0408,4.12,4.0408,4.12,117027.0],["1993-03-23",4.0408,4.1596,4.0408,4.12,418476.0],["1993-03-24",4.1992,4.1992,4.12,4.1794,248166.0],["1993-03-25",4.1992,4.3577,4.12,4.3577,261061.0],["1993-03-26",4.3181,4.3973,4.3181,4.3973,403148.0],["1993-03-29",4.3181,4.3973,4.3181,4.3577,283201.0],["1993-03-30",4.3577,4.4369,4.3577,4.3973,174203.0],["1993-03-31",4.4369,4.4765,4.3973,4.3973,353515.0],["1993-04-01",4.3973,4.4765,4.3973,4.3973,466893.0],["1993-04-02",4.3973,4.4765,4.3181,4.3181,294636.0],["1993-04-05",4.3181,4.3973,4.3181,4.3973,67637.0],["1993-04-06",4.3973,4.4765,4.3973,4.4171,251572.0],["1993-04-07",4.4369,4.5162,4.3973,4.5162,125543.0],["1993-04-08",4.4369,4.5161,4.3973,4.4765,134058.0],["1993-04-12",4.4765,4.4765,4.3973,4.3973,190991.0],["1993-04-13",4.4765,4.4765,4.3181,4.3577,479788.0],["1993-04-14",4.3973,4.3973,4.3181,4.3181,52309.0],["1993-04-15",4.3973,4.3973,4.3181,4.3973,358138.0],["1993-04-16",4.3973,4.3973,4.3181,4.3973,224809.0],["1993-04-19",4.3973,4.3973,4.3181,4.3973,293177.0],["1993-04-20",4.3181,4.3973,4.2785,4.3379,307531.0],["1993-04-21",4.3577,4.3577,4.1992,4.219,377845.0],["1993-04-22",4.2388,4.2587,4.1596,4.1596,212887.0],["1993-04-23",4.12,4.1992,4.0804,4.1596,237704.0],["1993-04-26",4.1596,4.1596,4.0408,4.12,127003.0],["1993-04-27",4.0408,4.12,4.0408,4.0408,206318.0],["1993-04-28",4.0804,4.12,4.0011,4.12,221160.0],["1993-04-29",4.12,4.2785,4.12,4.2388,287824.0],["1993-04-30",4.2388,4.3181,4.2388,4.2388,217267.0],["1993-05-03",4.2785,4.3181,4.2388,4.2388,93427.0],["1993-05-04",4.2388,4.3181,4.1992,4.2388,121893.0],["1993-05-05",4.1992,4.2785,4.1992,4.2785,29683.0],["1993-05-06",4.1992,4.2388,4.1992,4.1992,212644.0],["1993-05-07",4.1992,4.2388,4.1992,4.1992,154739.0],["1993-05-10",4.1992,4.2388,4.1992,4.1992,421396.0],["1993-05-11",4.2785,4.2785,4.2388,4.2586,84425.0],["1993-05-12",4.2785,4.2785,4.1992,4.1992,199263.0],["1993-05-13",4.1992,4.2785,4.12,4.1596,202912.0],["1993-05-14",4.1992,4.1992,4.1596,4.1596,54013.0],["1993-05-17",4.1992,4.1992,4.12,4.1992,45740.0],["1993-05-18",4.1794,4.1992,4.12,4.1992,111675.0],["1993-05-19",4.1992,4.2388,4.12,4.1992,83452.0],["1993-05-20",4.2388,4.3973,4.2388,4.3577,321886.0],["1993-05-21",4.3577,4.4765,4.3577,4.4765,266414.0],["1993-05-24",4.4765,4.4765,4.3973,4.4369,105592.0],["1993-05-25",4.4765,4.4765,4.3973,4.4765,145250.0],["1993-05-26",4.4369,4.5162,4.4369,4.5162,101213.0],["1993-05-27",4.5766,4.5766,4.4971,4.5368,21167.0],["1993-05-28",4.5766,4.7358,4.5368,4.696,399255.0],["1993-06-01",4.696,4.7756,4.696,4.7756,435020.0],["1993-06-02",4.7756,4.7756,4.7358,4.7358,81749.0],["1993-06-03",4.7358,4.7756,4.7358,4.7756,213861.0],["1993-06-04",4.7358,4.8552,4.7358,4.8552,309964.0],["1993-06-07",4.8552,4.9348,4.7756,4.8552,137221.0],["1993-06-08",4.8552,4.9348,4.8552,4.895,75910.0],["1993-06-09",4.8552,4.895,4.7756,4.8552,422612.0],["1993-06-10",4.7756,4.8552,4.7756,4.8552,565186.0],["1993-06-11",4.8552,4.895,4.7756,4.895,98537.0],["1993-06-14",4.8552,5.094,4.8552,5.094,519932.0],["1993-06-15",5.094,5.1736,5.0542,5.1338,1806259.0],["1993-06-16",5.1338,5.1338,5.0542,5.094,641582.0],["1993-06-17",5.0542,5.094,4.9746,5.0542,385631.0],["1993-06-18",5.0144,5.0542,4.9746,5.0144,553994.0],["1993-06-21",4.9746,5.0144,4.895,4.895,287094.0],["1993-06-22",4.895,4.9746,4.696,4.7756,439400.0],["1993-06-23",4.7756,4.7756,4.5766,4.6164,347189.0],["1993-06-24",4.696,4.7358,4.6761,4.696,262521.0],["1993-06-25",4.7358,4.8552,4.696,4.8154,192694.0],["1993-06-28",4.8552,4.895,4.8154,4.8552,159605.0],["1993-06-29",4.895,4.9746,4.8154,4.9547,403878.0],["1993-06-30",4.895,4.9746,4.895,4.9746,145250.0],["1993-07-01",4.9746,4.9746,4.7358,4.8154,261061.0],["1993-07-02",4.7358,4.8154,4.696,4.7756,66664.0],["1993-07-06",4.696,4.7756,4.6562,4.6562,200966.0],["1993-07-07",4.6562,4.696,4.6164,4.696,63015.0],["1993-07-08",4.696,4.696,4.6164,4.696,229432.0],["1993-07-09",4.696,4.696,4.6164,4.6164,127732.0],["1993-07-12",4.696,4.7557,4.5766,4.5965,221160.0],["1993-07-13",4.6164,4.7358,4.5766,4.696,414827.0],["1993-07-14",4.7358,4.8552,4.696,4.8552,533800.0],["1993-07-15",4.8154,4.8552,4.8154,4.8154,229675.0],["1993-07-16",4.8154,4.8552,4.8154,4.8552,227972.0],["1993-07-19",4.8154,4.9746,4.7955,4.895,280038.0],["1993-07-20",4.895,4.9746,4.8552,4.8552,557157.0],["1993-07-21",4.895,4.895,4.6761,4.7358,233811.0],["1993-07-22",4.7358,4.7358,4.5766,4.6562,139411.0],["1993-07-23",4.6562,4.6562,4.5368,4.6164,154982.0],["1993-07-26",4.5766,4.6164,4.4573,4.4573,240867.0],["1993-07-27",4.5766,4.5766,4.4175,4.497,461297.0],["1993-07-28",4.5766,4.6562,4.5368,4.6164,265197.0],["1993-07-29",4.6562,4.8154,4.6562,4.8154,185151.0],["1993-07-30",4.8154,4.8552,4.7358,4.7756,372979.0],["1993-08-02",4.7756,4.8154,4.6562,4.7358,424072.0],["1993-08-03",4.6562,4.7358,4.6562,4.7358,40631.0],["1993-08-04",4.7358,4.7358,4.6562,4.7358,64961.0],["1993-08-05",4.7358,4.7358,4.6562,4.7358,25303.0],["1993-08-06",4.6562,4.7358,4.6562,4.7358,37225.0],["1993-08-09",4.6562,4.7756,4.6562,4.7756,202912.0],["1993-08-10",4.7756,4.8353,4.696,4.7358,427965.0],["1993-08-11",4.8154,4.8154,4.7358,4.7358,369816.0],["1993-08-12",4.8154,4.8154,4.6562,4.6562,226026.0],["1993-08-13",4.696,4.7358,4.5766,4.7358,336727.0],["1993-08-16",4.7358,4.7756,4.696,4.7557,108998.0],["1993-08-17",4.7358,4.9348,4.7358,4.8552,565673.0],["1993-08-18",4.895,4.895,4.8154,4.895,230892.0],["1993-08-19",4.8154,4.895,4.7358,4.7358,190991.0],["1993-08-20",4.8154,4.8154,4.7358,4.8154,157658.0],["1993-08-23",4.7358,4.8154,4.7358,4.7756,530394.0],["1993-08-24",4.7564,4.8364,4.7564,4.8364,153522.0],["1993-08-25",4.8364,4.8763,4.7564,4.7964,255222.0],["1993-08-26",4.8763,4.8763,4.7964,4.7964,667372.0],["1993-08-27",4.7964,4.8763,4.7564,4.8763,563969.0],["1993-08-30",4.7964,4.8763,4.7964,4.7964,84912.0],["1993-08-31",4.7964,4.8763,4.7964,4.8763,347432.0],["1993-09-01",4.8763,4.9163,4.7964,4.8364,1498971.0],["1993-09-02",4.9163,4.9163,4.7764,4.8364,277849.0],["1993-09-03",4.8364,4.8364,4.7564,4.7564,418719.0],["1993-09-07",4.7564,4.7964,4.7165,4.7564,165687.0],["1993-09-08",4.7964,4.8763,4.7165,4.8763,439886.0],["1993-09-09",4.8364,4.9163,4.8364,4.8763,268360.0],["1993-09-10",4.9163,4.9563,4.8763,4.9363,1108475.0],["1993-09-13",4.9563,5.0362,4.8764,5.0362,1338880.0],["1993-09-14",4.9563,4.9963,4.7964,4.7964,301205.0],["1993-09-15",4.8763,4.9163,4.7564,4.8364,194883.0],["1993-09-16",4.7564,4.8364,4.6765,4.6765,1128425.0],["1993-09-17",4.6765,4.7165,4.4767,4.4767,936218.0],["1993-09-20",4.5566,4.5566,4.4767,4.4767,719925.0],["1993-09-21",4.5566,4.5566,4.3967,4.4167,577594.0],["1993-09-22",4.4367,4.4767,4.3567,4.3967,867851.0],["1993-09-23",4.4766,4.5566,4.3967,4.5166,107052.0],["1993-09-24",4.4367,4.6365,4.4367,4.6365,547182.0],["1993-09-27",4.5566,4.6765,4.5566,4.6365,175176.0],["1993-09-28",4.6365,4.6365,4.5566,4.5566,569079.0],["1993-09-29",4.5566,4.6365,4.5166,4.5966,1982895.0],["1993-09-30",4.5966,4.5966,4.5566,4.5566,178096.0],["1993-10-01",4.5966,4.5966,4.5166,4.5566,499252.0],["1993-10-04",4.5166,4.5966,4.5166,4.5966,261061.0],["1993-10-05",4.5966,4.5966,4.5166,4.5366,504118.0],["1993-10-06",4.5166,4.5966,4.5166,4.5166,199993.0],["1993-10-07",4.5166,4.5966,4.4367,4.5566,1566609.0],["1993-10-08",4.5566,4.6365,4.4766,4.5766,1365400.0],["1993-10-11",4.5966,4.6765,4.5566,4.5966,547912.0],["1993-10-12",4.6365,4.6365,4.5566,4.5566,185151.0],["1993-10-13",4.5966,4.6765,4.5566,4.6765,143304.0],["1993-10-14",4.6365,4.6765,4.5966,4.6765,161065.0],["1993-10-15",4.6365,4.6765,4.5166,4.5566,484654.0],["1993-10-18",4.5566,4.5566,4.4767,4.4767,1021130.0],["1993-10-19",4.5566,4.5566,4.4567,4.4767,337700.0],["1993-10-20",4.5566,4.5566,4.4767,4.4767,306801.0],["1993-10-21",4.5566,4.5566,4.4767,4.4767,69584.0],["1993-10-22",4.4766,4.5966,4.4766,4.5166,359597.0],["1993-10-25",4.6765,4.6765,4.3767,4.4966,203561.0],["1993-10-26",4.4367,4.5566,4.4367,4.5566,151657.0],["1993-10-27",4.5566,4.6165,4.4966,4.6165,309964.0],["1993-10-28",4.6165,4.6165,4.4966,4.5866,113053.0],["1993-10-29",4.4966,4.6165,4.4367,4.4367,2025878.0],["1993-11-01",4.5566,4.5566,4.1369,4.2568,415556.0],["1993-11-02",4.1369,4.2568,4.0769,4.1369,717573.0],["1993-11-03",4.1369,4.1969,4.0769,4.1369,1351775.0],["1993-11-04",4.1969,4.1969,4.077,4.1069,1102798.0],["1993-11-05",4.0769,4.1369,4.017,4.017,402418.0],["1993-11-08",4.1369,4.1969,4.017,4.1969,463081.0],["1993-11-09",4.2568,4.2568,4.1369,4.1369,129273.0],["1993-11-10",4.2568,4.3767,4.1369,4.3767,229513.0],["1993-11-11",4.4367,4.5566,4.3168,4.4966,427397.0],["1993-11-12",4.5566,4.6165,4.4367,4.6165,197722.0],["1993-11-15",4.6165,4.6765,4.4367,4.6165,412961.0],["1993-11-16",4.6165,4.6165,4.4367,4.5266,137383.0],["1993-11-17",4.4367,4.6165,4.3767,4.4966,249301.0],["1993-11-18",4.3767,4.4966,4.3168,4.4966,159767.0],["1993-11-19",4.4367,4.4966,4.3168,4.3168,73639.0],["1993-11-22",4.3767,4.3767,4.1969,4.2568,221403.0],["1993-11-23",4.2568,4.3168,4.1969,4.1969,65853.0],["1993-11-24",4.3168,4.3168,4.1969,4.1969,208103.0],["1993-11-26",4.2568,4.2568,4.1969,4.1969,28709.0],["1993-11-29",4.2788,4.3391,4.2186,4.2186,52066.0],["1993-11-30",4.2788,4.2788,4.1583,4.1583,235028.0],["1993-12-01",4.2186,4.2186,4.1583,4.2186,140952.0],["1993-12-02",4.2788,4.3994,4.1583,4.3994,127165.0],["1993-12-03",4.3993,4.3993,4.309,4.3391,354407.0],["1993-12-06",4.3391,4.6404,4.3391,4.6404,384576.0],["1993-12-07",4.6404,4.7007,4.4596,4.4596,295853.0],["1993-12-08",4.4596,4.5199,4.3994,4.5199,173716.0],["1993-12-09",4.5199,4.5199,4.3994,4.5199,49958.0],["1993-12-10",4.5199,4.6404,4.4596,4.6404,262602.0],["1993-12-13",4.6404,4.6404,4.4596,4.5801,386036.0],["1993-12-14",4.55,4.5801,4.3391,4.4596,442157.0],["1993-12-15",4.4596,4.6404,4.3391,4.5199,198371.0],["1993-12-16",4.6404,4.6404,4.5199,4.5199,105106.0],["1993-12-17",4.5801,4.7007,4.5199,4.5199,390902.0],["1993-12-20",4.7007,4.7007,4.5801,4.7007,191720.0],["1993-12-21",4.7007,4.7609,4.5801,4.7609,347757.0],["1993-12-22",4.7609,4.8212,4.6404,4.7007,182475.0],["1993-12-23",4.7609,4.8212,4.7609,4.7911,162687.0],["1993-12-27",4.7609,4.8212,4.7609,4.8212,32602.0],["1993-12-28",4.8212,4.9417,4.7609,4.8815,168039.0],["1993-12-29",4.7609,4.8815,4.7007,4.7609,147926.0],["1993-12-30",4.8212,4.8815,4.7609,4.7609,136897.0],["1993-12-31",4.7609,4.9417,4.7609,4.9417,332510.0],["1994-01-03",4.8212,4.9417,4.7007,4.7007,179555.0],["1994-01-04",4.6705,4.6705,4.6404,4.6705,245733.0],["1994-01-05",4.6404,4.7007,4.6404,4.6404,94887.0],["1994-01-06",4.7007,4.7007,4.6404,4.6404,134626.0],["1994-01-07",4.6404,4.7609,4.6404,4.7609,177933.0],["1994-01-10",4.7609,4.7609,4.6404,4.6404,214753.0],["1994-01-11",4.7609,4.7609,4.5199,4.5801,490655.0],["1994-01-12",4.6404,4.6404,4.5801,4.6404,143547.0],["1994-01-13",4.6404,4.6404,4.5199,4.6404,655288.0],["1994-01-14",4.6404,4.7609,4.5801,4.7609,165444.0],["1994-01-17",4.7609,4.8815,4.7007,4.7609,129273.0],["1994-01-18",4.8212,4.9417,4.5801,4.7007,316614.0],["1994-01-19",4.6404,4.7609,4.5801,4.7007,89210.0],["1994-01-20",4.6404,4.7609,4.6404,4.6404,291960.0],["1994-01-21",4.7609,4.8212,4.6404,4.7007,92454.0],["1994-01-24",4.8212,4.9417,4.7007,4.9417,180042.0],["1994-01-25",4.9417,5.0623,4.8815,4.9417,259196.0],["1994-01-26",5.002,5.002,4.8815,4.9417,82235.0],["1994-01-27",5.002,5.0623,4.8815,5.002,188639.0],["1994-01-28",5.002,5.0623,4.8815,4.9417,426748.0],["1994-01-31",4.8815,5.002,4.6404,4.7609,249950.0],["1994-02-01",4.6404,4.7609,4.5801,4.6404,136897.0],["1994-02-02",4.7007,4.7007,4.4596,4.4596,317425.0],["1994-02-03",4.4596,4.5801,4.4596,4.55,408906.0],["1994-02-04",4.5801,4.5801,4.4596,4.4596,242165.0],["1994-02-07",4.4596,4.5199,4.3993,4.4596,333970.0],["1994-02-08",4.4596,4.5199,4.3994,4.4295,398363.0],["1994-02-09",4.3994,4.4596,4.3994,4.3994,80938.0],["1994-02-10",4.4596,4.4596,4.2186,4.3391,179718.0],["1994-02-11",4.3391,4.3391,4.2186,4.3391,43470.0],["1994-02-14",4.3391,4.3994,4.2186,4.3994,298772.0],["1994-02-15",4.3993,4.4596,4.2788,4.2788,196424.0],["1994-02-16",4.3993,4.6404,4.2788,4.6404,332672.0],["1994-02-17",4.5801,4.7609,4.5801,4.7007,1079441.0],["1994-02-18",4.7609,4.7609,4.6404,4.7609,1326958.0],["1994-02-22",4.7609,4.8212,4.6404,4.8212,143060.0],["1994-02-23",4.7609,4.8212,4.7007,4.7007,125867.0],["1994-02-24",4.7007,4.7609,4.5801,4.5801,387496.0],["1994-02-25",4.6103,4.7007,4.5199,4.7007,156685.0],["1994-02-28",4.7007,4.8212,4.5801,4.7007,183286.0],["1994-03-01",4.8212,4.8212,4.7007,4.7609,125867.0],["1994-03-02",4.7007,4.7609,4.6404,4.7007,153766.0],["1994-03-03",4.7609,4.7609,4.6404,4.7609,93752.0],["1994-03-04",4.6404,4.7609,4.6404,4.7007,83209.0],["1994-03-07",4.7609,4.8212,4.7007,4.7007,104781.0],["1994-03-08",4.7225,4.8436,4.7225,4.8436,133328.0],["1994-03-09",4.8436,4.8436,4.6619,4.783,101051.0],["1994-03-10",4.783,4.783,4.6014,4.6922,132031.0],["1994-03-11",4.6619,4.7225,4.6619,4.7225,223025.0],["1994-03-14",4.6619,4.8436,4.6619,4.7225,357489.0],["1994-03-15",4.7225,4.783,4.7225,4.7225,187665.0],["1994-03-16",4.7225,4.8436,4.7225,4.7225,593490.0],["1994-03-17",4.7225,4.9041,4.7225,4.8436,186530.0],["1994-03-18",4.8738,4.9041,4.783,4.8133,371762.0],["1994-03-21",4.783,4.8436,4.7225,4.7225,404365.0],["1994-03-22",4.8436,4.8436,4.7225,4.783,444752.0],["1994-03-23",4.7225,4.8436,4.7225,4.8133,260007.0],["1994-03-24",4.783,4.8436,4.7225,4.783,97320.0],["1994-03-25",4.783,4.9646,4.783,4.9041,421233.0],["1994-03-28",4.9041,4.9646,4.783,4.9041,139005.0],["1994-03-29",4.9041,4.9041,4.783,4.783,249626.0],["1994-03-30",4.783,4.9041,4.7225,4.7225,420909.0],["1994-03-31",4.7225,4.8133,4.6014,4.7527,245246.0],["1994-04-04",4.6619,4.7225,4.6014,4.7225,195938.0],["1994-04-05",4.7225,4.9041,4.6619,4.9041,300557.0],["1994-04-06",4.783,4.9041,4.783,4.783,195613.0],["1994-04-07",4.9041,4.9041,4.783,4.9041,706868.0],["1994-04-08",4.783,4.9041,4.7225,4.7225,148251.0],["1994-04-11",4.8436,4.8436,4.7225,4.783,275253.0],["1994-04-12",4.7225,4.9344,4.7225,4.9041,419125.0],["1994-04-13",4.8436,4.9041,4.783,4.9041,202588.0],["1994-04-14",4.8436,4.9192,4.8436,4.8738,571917.0],["1994-04-15",4.8436,4.9041,4.8436,4.9041,195938.0],["1994-04-18",4.8436,4.8738,4.7225,4.7527,171608.0],["1994-04-19",4.7225,4.783,4.6619,4.6619,141276.0],["1994-04-20",4.6619,4.783,4.6619,4.7527,120190.0],["1994-04-21",4.7225,4.783,4.6619,4.783,289689.0],["1994-04-22",4.7225,4.8436,4.7225,4.7225,270387.0],["1994-04-25",4.7225,4.8436,4.7225,4.7225,163335.0],["1994-04-26",4.7225,4.783,4.6619,4.7225,156523.0],["1994-04-28",4.7225,4.7225,4.4803,4.4803,185719.0],["1994-04-29",4.4803,4.6014,4.4803,4.4803,93427.0],["1994-05-02",4.6014,4.6014,4.4803,4.6014,245084.0],["1994-05-03",4.6619,4.6619,4.6014,4.6014,254167.0],["1994-05-04",4.6014,4.6619,4.6014,4.6619,62123.0],["1994-05-05",4.6619,4.7225,4.6014,4.7225,93103.0],["1994-05-06",4.6619,4.7225,4.6014,4.7225,123110.0],["1994-05-09",4.6014,4.7225,4.6014,4.6619,152955.0],["1994-05-10",4.7225,4.783,4.6619,4.783,137870.0],["1994-05-11",4.6619,4.783,4.6619,4.6619,85804.0],["1994-05-12",4.783,4.783,4.6619,4.783,103970.0],["1994-05-13",4.6619,4.783,4.6619,4.783,109647.0],["1994-05-16",4.783,4.783,4.6014,4.6014,89210.0],["1994-05-17",4.6014,4.6014,4.4197,4.5408,223187.0],["1994-05-18",4.4197,4.5408,4.4197,4.5408,29358.0],["1994-05-19",4.5408,4.6619,4.4197,4.5408,152792.0],["1994-05-20",4.6014,4.8436,4.6014,4.7225,221079.0],["1994-05-23",4.7225,4.783,4.6619,4.7225,212320.0],["1994-05-24",4.7225,4.7225,4.6619,4.6619,294069.0],["1994-05-25",4.6619,4.7225,4.4803,4.5106,326671.0],["1994-05-26",4.5106,4.6014,4.4197,4.4197,204534.0],["1994-05-27",4.4803,4.6014,4.4198,4.6014,216050.0],["1994-05-31",4.6866,4.8083,4.6257,4.8083,126192.0],["1994-06-01",4.6866,4.8083,4.6866,4.6866,59365.0],["1994-06-02",4.6866,4.7475,4.5649,4.5649,159443.0],["1994-06-03",4.6866,4.6866,4.5649,4.6257,85317.0],["1994-06-06",4.6866,4.7475,4.6257,4.6257,54175.0],["1994-06-07",4.6257,4.7475,4.5649,4.5649,118568.0],["1994-06-08",4.5953,4.6866,4.5649,4.5649,39090.0],["1994-06-09",4.5649,4.6866,4.5649,4.6866,48336.0],["1994-06-10",4.5649,4.7475,4.5649,4.7475,94076.0],["1994-06-13",4.7475,4.8692,4.6866,4.7475,243300.0],["1994-06-14",4.8692,5.0518,4.7475,5.0518,389442.0],["1994-06-15",4.9909,5.1126,4.9909,5.1126,296015.0],["1994-06-16",5.1126,5.1735,4.9909,5.1126,221727.0],["1994-06-17",5.0518,5.1431,4.93,4.93,304449.0],["1994-06-20",5.0518,5.0518,4.8692,4.9909,68286.0],["1994-06-21",4.9301,4.9301,4.7475,4.8083,97644.0],["1994-06-22",4.8083,4.9301,4.7475,4.8692,308667.0],["1994-06-23",4.8692,4.9909,4.8692,4.8692,219619.0],["1994-06-24",4.9301,4.9301,4.8083,4.8083,170959.0],["1994-06-27",4.8083,4.9301,4.6866,4.8083,213293.0],["1994-06-28",4.8083,4.8083,4.5649,4.6409,90021.0],["1994-06-29",4.6866,4.7475,4.5649,4.5649,392200.0],["1994-06-30",4.6866,4.6866,4.504,4.504,118406.0],["1994-07-01",4.504,4.5649,4.4431,4.5649,149062.0],["1994-07-05",4.4431,4.5649,4.3823,4.3823,67800.0],["1994-07-06",4.504,4.504,4.3823,4.3823,236974.0],["1994-07-07",4.3823,4.504,4.3823,4.4431,149873.0],["1994-07-08",4.4431,4.504,4.3823,4.3975,120677.0],["1994-07-11",4.504,4.504,4.2605,4.2605,173230.0],["1994-07-12",4.3214,4.504,4.2605,4.4888,415719.0],["1994-07-13",4.3823,4.5649,4.3823,4.4431,201290.0],["1994-07-14",4.4431,4.5649,4.4431,4.504,163822.0],["1994-07-15",4.5649,4.5649,4.504,4.5649,227080.0],["1994-07-18",4.5649,4.5649,4.504,4.5192,103970.0],["1994-07-19",4.504,4.7475,4.504,4.7475,254978.0],["1994-07-20",4.8083,4.8692,4.6866,4.8083,120352.0],["1994-07-21",4.6866,4.8083,4.6866,4.7475,106565.0],["1994-07-22",4.6866,4.7475,4.6714,4.7475,90183.0],["1994-07-25",4.6866,4.7475,4.6257,4.6866,152792.0],["1994-07-26",4.6257,4.7475,4.6257,4.6257,93589.0],["1994-07-27",4.6257,4.8083,4.6257,4.8083,109485.0],["1994-07-28",4.7475,4.8083,4.6866,4.7779,78180.0],["1994-07-29",4.6866,4.9909,4.6866,4.9909,892424.0],["1994-08-01",4.8692,5.1735,4.8692,5.1735,465514.0],["1994-08-02",5.1126,5.3561,5.1126,5.2344,343053.0],["1994-08-03",5.2344,5.3561,5.2344,5.2344,571106.0],["1994-08-04",5.2344,5.3561,5.1735,5.2039,924378.0],["1994-08-05",5.1735,5.2344,4.93,4.93,288229.0],["1994-08-08",4.8692,4.9909,4.8692,4.9909,67800.0],["1994-08-09",4.9909,5.1126,4.93,4.93,308991.0],["1994-08-10",4.9301,5.0518,4.9301,5.0518,251897.0],["1994-08-11",5.0518,5.0518,4.7475,4.7475,279146.0],["1994-08-12",4.7779,4.8692,4.6866,4.8692,262602.0],["1994-08-15",4.8692,4.8692,4.8083,4.8083,311262.0],["1994-08-16",4.8692,4.8692,4.8083,4.8388,237299.0],["1994-08-17",4.8692,4.93,4.8083,4.93,297637.0],["1994-08-18",4.93,4.93,4.8083,4.93,757474.0],["1994-08-19",4.9301,5.0518,4.8692,4.9909,483194.0],["1994-08-22",5.0061,5.0518,4.9301,4.9605,222214.0],["1994-08-23",5.0155,5.0155,4.9544,5.0155,253032.0],["1994-08-24",5.0155,5.0155,4.9544,4.9544,196100.0],["1994-08-25",4.9544,5.1379,4.9544,5.0461,230000.0],["1994-08-26",5.0767,5.1379,5.0155,5.0767,115486.0],["1994-08-29",5.0155,5.2602,5.0155,5.2602,143060.0],["1994-08-30",5.2602,5.3825,5.1379,5.2602,278822.0],["1994-08-31",5.2602,5.3825,5.2602,5.2602,282552.0],["1994-09-01",5.3825,5.3825,5.199,5.199,462594.0],["1994-09-02",5.199,5.2602,5.0767,5.0767,149224.0],["1994-09-06",5.1379,5.2602,5.0155,5.1379,565916.0],["1994-09-07",5.1379,5.3214,5.1379,5.199,362355.0],["1994-09-08",5.1379,5.3214,5.1379,5.199,446374.0],["1994-09-09",5.199,5.3214,5.1379,5.1532,514661.0],["1994-09-12",5.1379,5.2602,5.0767,5.1379,99429.0],["1994-09-13",5.0767,5.199,5.0767,5.0767,517580.0],["1994-09-14",5.0767,5.199,5.0767,5.199,116297.0],["1994-09-15",5.0767,5.2602,5.0767,5.2602,403229.0],["1994-09-16",5.1379,5.199,5.0155,5.0767,342566.0],["1994-09-19",5.0767,5.0767,5.0155,5.0155,136086.0],["1994-09-20",5.0155,5.0767,4.9544,4.9544,625443.0],["1994-09-21",4.9544,5.199,4.9544,5.0767,427073.0],["1994-09-22",5.1379,5.3825,5.0767,5.3214,504118.0],["1994-09-23",5.2602,5.3214,5.2602,5.3214,856416.0],["1994-09-26",5.2602,5.3214,5.2602,5.3214,243462.0],["1994-09-27",5.2602,5.3214,5.199,5.2602,550182.0],["1994-09-28",5.2602,5.3519,5.199,5.3214,576783.0],["1994-09-29",5.3825,5.3825,5.2602,5.2908,149873.0],["1994-09-30",5.2602,5.3825,5.2602,5.2602,255303.0],["1994-10-03",5.2602,5.3825,5.2602,5.2602,169175.0],["1994-10-04",5.2602,5.3825,5.2602,5.2602,363490.0],["1994-10-05",5.2602,5.3825,5.1379,5.199,480112.0],["1994-10-06",5.199,5.2602,5.1379,5.199,494386.0],["1994-10-07",5.199,5.2602,5.1379,5.2602,116622.0],["1994-10-10",5.1379,5.2602,5.1379,5.2602,87750.0],["1994-10-11",5.2602,5.566,5.199,5.5049,787968.0],["1994-10-12",5.5049,5.566,5.4437,5.5049,555373.0],["1994-10-13",5.5507,5.7495,5.5049,5.6272,926324.0],["1994-10-14",5.6272,5.7495,5.566,5.6883,436967.0],["1994-10-17",5.6883,5.7495,5.6272,5.6272,185881.0],["1994-10-18",5.7495,5.7495,5.566,5.566,479625.0],["1994-10-19",5.6272,5.6883,5.566,5.6731,460810.0],["1994-10-20",5.6884,5.6884,5.4437,5.5049,260655.0],["1994-10-21",5.4437,5.5049,5.3214,5.4437,768179.0],["1994-10-24",5.4437,5.566,5.4437,5.566,383116.0],["1994-10-25",5.566,5.566,5.4437,5.566,253194.0],["1994-10-26",5.566,5.566,5.4437,5.566,209238.0],["1994-10-27",5.566,5.6272,5.4437,5.6272,384576.0],["1994-10-28",5.5049,5.6272,5.5049,5.6272,542072.0],["1994-10-31",5.5049,5.566,5.4437,5.4437,291960.0],["1994-11-01",5.566,5.566,5.199,5.2296,433236.0],["1994-11-02",5.3214,5.3214,5.0767,5.1379,775965.0],["1994-11-03",5.0767,5.2602,5.0767,5.199,371600.0],["1994-11-04",5.199,5.199,5.0155,5.0767,568349.0],["1994-11-07",5.1379,5.199,5.0767,5.199,268279.0],["1994-11-08",5.199,5.5049,5.1379,5.5049,212158.0],["1994-11-09",5.5049,5.566,5.3825,5.4437,281904.0],["1994-11-10",5.5049,5.5049,5.3214,5.3214,234217.0],["1994-11-11",5.3214,5.3825,5.1379,5.1379,121488.0],["1994-11-14",5.199,5.3214,5.1379,5.3214,111269.0],["1994-11-15",5.2602,5.3214,5.1379,5.3214,290014.0],["1994-11-16",5.2602,5.4437,5.2602,5.3519,398201.0],["1994-11-17",5.3825,5.3825,4.985,4.985,2693007.0],["1994-11-18",5.2602,5.2602,5.1379,5.1379,208914.0],["1994-11-21",5.199,5.199,4.9544,4.9544,303801.0],["1994-11-22",4.9544,5.0155,4.832,4.832,266008.0],["1994-11-23",4.8932,4.8932,4.7097,4.832,149548.0],["1994-11-25",4.832,4.832,4.7709,4.832,19951.0],["1994-11-28",4.832,4.832,4.7097,4.7097,219943.0],["1994-11-29",4.7097,4.8932,4.7097,4.8932,186854.0],["1994-11-30",4.8932,4.8932,4.7709,4.8932,176311.0],["1994-12-01",4.7948,4.8563,4.7948,4.7948,129273.0],["1994-12-02",4.8563,4.8563,4.7334,4.8563,378250.0],["1994-12-05",4.8256,4.8256,4.7334,4.7334,247679.0],["1994-12-06",4.7948,4.7948,4.7334,4.7334,177771.0],["1994-12-07",4.7948,4.7948,4.7334,4.7334,113216.0],["1994-12-08",4.7948,4.7948,4.6565,4.7948,264548.0],["1994-12-09",4.7948,4.7948,4.6719,4.7026,282715.0],["1994-12-12",4.7948,4.7948,4.7334,4.7334,320507.0],["1994-12-13",4.7948,4.9178,4.7334,4.7948,377115.0],["1994-12-14",4.9178,5.0407,4.7948,5.01,525366.0],["1994-12-15",5.0407,5.0715,4.9485,5.0715,868743.0],["1994-12-16",5.1022,5.1022,5.0407,5.0407,563807.0],["1994-12-19",5.0407,5.1022,5.0407,5.0407,107376.0],["1994-12-20",5.0407,5.1022,4.9793,5.1022,309315.0],["1994-12-21",5.01,5.1022,5.01,5.0561,536395.0],["1994-12-22",5.0407,5.1022,4.9793,5.1022,660965.0],["1994-12-23",5.1022,5.1022,4.9793,5.0407,145980.0],["1994-12-27",4.9793,5.1022,4.9793,5.0407,182313.0],["1994-12-28",5.0407,5.0407,4.9178,4.9793,235514.0],["1994-12-29",4.8563,4.9178,4.8563,4.9178,169337.0],["1994-12-30",4.8563,4.9793,4.8563,4.9178,246868.0],["1995-01-03",4.8563,4.9178,4.8563,4.8871,403716.0],["1995-01-04",4.8563,4.9178,4.8563,4.9178,435345.0],["1995-01-05",4.9178,4.9178,4.7948,4.9178,470056.0],["1995-01-06",4.9178,4.9178,4.7948,4.9178,253519.0],["1995-01-09",4.7948,4.9178,4.7334,4.8256,145656.0],["1995-01-10",4.8563,5.0407,4.7334,5.0407,547749.0],["1995-01-11",5.0407,5.0407,4.9178,4.9793,244273.0],["1995-01-12",4.9793,4.9793,4.8563,4.9178,160254.0],["1995-01-13",4.9178,4.9793,4.8563,4.9793,874907.0],["1995-01-16",4.9793,4.9793,4.8563,4.8563,103321.0],["1995-01-17",4.9793,5.0407,4.8563,5.0407,285310.0],["1995-01-18",4.9178,5.0407,4.9178,4.9178,417178.0],["1995-01-19",4.9178,5.1022,4.9178,5.1022,543532.0],["1995-01-20",5.1022,5.1022,4.9793,5.01,364139.0],["1995-01-23",5.0407,5.1637,4.9485,5.1637,339322.0],["1995-01-24",5.1022,5.2252,5.1022,5.2252,335592.0],["1995-01-25",5.1637,5.3481,5.1637,5.3174,227729.0],["1995-01-26",5.2866,5.2866,5.1637,5.1637,199182.0],["1995-01-27",5.2252,5.3481,5.0407,5.0407,220430.0],["1995-01-30",5.1022,5.1637,4.9485,4.9485,223836.0],["1995-01-31",5.01,5.01,4.8563,4.9178,112242.0],["1995-02-01",4.8563,4.9178,4.6719,4.6719,416692.0],["1995-02-02",4.7641,4.7948,4.6719,4.7641,313695.0],["1995-02-03",4.7948,4.8563,4.7334,4.8563,219781.0],["1995-02-06",4.7641,4.8563,4.7641,4.7948,126840.0],["1995-02-07",4.8563,4.8563,4.7334,4.7334,188963.0],["1995-02-08",4.8256,4.8256,4.6104,4.7334,358949.0],["1995-02-09",4.7334,4.7334,4.6104,4.6719,270225.0],["1995-02-10",4.7334,4.7334,4.6104,4.7334,311262.0],["1995-02-13",4.6104,4.7641,4.6104,4.7641,464216.0],["1995-02-14",4.7026,4.7948,4.7026,4.7641,459999.0],["1995-02-15",4.7948,4.8871,4.7641,4.8871,274118.0],["1995-02-16",4.8871,4.9178,4.8256,4.9178,655937.0],["1995-02-17",4.9178,4.9178,4.8563,4.8563,295204.0],["1995-02-21",4.8871,4.8871,4.7948,4.8563,200479.0],["1995-02-22",4.8563,4.8563,4.7948,4.8256,133166.0],["1995-02-23",4.7948,4.9178,4.7948,4.9178,910591.0],["1995-02-24",4.8563,4.9485,4.8563,4.8871,225945.0],["1995-02-27",4.8871,4.9485,4.8563,4.8871,385549.0],["1995-02-28",4.8563,4.9485,4.8563,4.9485,179880.0],["1995-03-01",4.9485,4.9793,4.8563,4.8563,246706.0],["1995-03-02",4.8563,4.9178,4.8563,4.8563,168039.0],["1995-03-03",4.8563,4.9178,4.8563,4.8871,213131.0],["1995-03-06",4.8809,4.9118,4.8809,4.9118,77532.0],["1995-03-07",4.8809,4.9118,4.8809,4.8809,379548.0],["1995-03-08",4.9118,4.9736,4.8809,4.9736,227567.0],["1995-03-09",4.9736,5.0044,4.9427,5.0044,159767.0],["1995-03-10",4.9427,5.1898,4.9427,5.1898,201290.0],["1995-03-13",5.1898,5.1898,5.0971,5.0971,248004.0],["1995-03-14",5.0971,5.1898,5.0971,5.128,243949.0],["1995-03-15",5.128,5.2516,5.128,5.1589,334943.0],["1995-03-16",5.1589,5.1898,5.0971,5.1435,187828.0],["1995-03-17",5.2207,5.2207,5.128,5.1898,219294.0],["1995-03-20",5.1589,5.1898,5.0971,5.0971,335267.0],["1995-03-21",5.0971,5.128,5.0508,5.0662,155388.0],["1995-03-22",5.0662,5.0662,4.9118,4.9118,380035.0],["1995-03-23",4.9118,4.9736,4.8809,4.9427,926811.0],["1995-03-24",4.9736,4.9736,4.9118,4.9427,1203362.0],["1995-03-27",4.9427,4.9427,4.8191,4.8809,288878.0],["1995-03-28",4.7882,4.8809,4.7573,4.85,593328.0],["1995-03-29",4.85,4.9118,4.8191,4.85,291149.0],["1995-03-30",4.9118,4.9118,4.7882,4.9118,489195.0],["1995-03-31",4.9118,4.9427,4.8809,4.9118,271847.0],["1995-04-03",4.8809,4.9118,4.8809,4.9118,118893.0],["1995-04-04",4.8963,4.9118,4.8809,4.8809,175014.0],["1995-04-05",4.9118,4.9427,4.8809,4.9427,243462.0],["1995-04-06",4.8809,4.9427,4.8809,4.8809,150197.0],["1995-04-07",4.8809,4.9118,4.8809,4.9118,112567.0],["1995-04-10",4.8809,4.9427,4.8809,4.9427,160416.0],["1995-04-11",4.9118,4.9427,4.8809,4.8809,373709.0],["1995-04-12",4.8809,4.9427,4.8809,4.9427,148413.0],["1995-04-13",4.9427,4.9427,4.8809,4.8809,156361.0],["1995-04-17",4.9118,4.9118,4.8809,4.8809,299421.0],["1995-04-18",4.8963,4.9118,4.85,4.85,356516.0],["1995-04-19",4.9118,4.9118,4.8191,4.85,478328.0],["1995-04-20",4.8191,4.85,4.8191,4.8191,291149.0],["1995-04-21",4.85,4.8809,4.7882,4.85,229026.0],["1995-04-24",4.85,4.85,4.7882,4.7882,126516.0],["1995-04-25",4.7882,4.8191,4.6955,4.7264,165606.0],["1995-04-26",4.6955,4.7264,4.5102,4.6029,1419412.0],["1995-04-27",4.6029,4.6029,4.4793,4.4793,481410.0],["1995-04-28",4.4793,4.6646,4.4793,4.6646,1202713.0],["1995-05-01",4.6955,4.6955,4.6029,4.6646,283039.0],["1995-05-02",4.6029,4.6955,4.6029,4.6337,262277.0],["1995-05-03",4.6492,4.6955,4.6337,4.6646,420422.0],["1995-05-04",4.6646,4.85,4.6337,4.7573,413934.0],["1995-05-05",4.8191,4.8191,4.6955,4.6955,110945.0],["1995-05-08",4.6955,4.7882,4.6646,4.7573,449943.0],["1995-05-09",4.7573,4.7573,4.6646,4.7264,766882.0],["1995-05-10",4.7264,4.9736,4.6955,4.9427,1061112.0],["1995-05-11",4.9427,5.0662,4.8809,5.0044,595436.0],["1995-05-12",5.0044,5.1589,4.9427,5.1589,450105.0],["1995-05-15",5.1589,5.3134,5.0971,5.2516,334619.0],["1995-05-16",5.2825,5.5296,5.2516,5.4369,660641.0],["1995-05-17",5.406,5.4369,5.3134,5.3751,148575.0],["1995-05-18",5.3134,5.3751,5.2825,5.3134,223998.0],["1995-05-19",5.2825,5.4369,5.2516,5.3751,383927.0],["1995-05-22",5.3751,5.4987,5.3751,5.4987,253681.0],["1995-05-23",5.4369,5.5296,5.406,5.4678,848468.0],["1995-05-24",5.4678,5.4678,5.2516,5.2516,190423.0],["1995-05-25",5.2516,5.2825,5.128,5.2207,289689.0],["1995-05-26",5.1898,5.2207,5.0662,5.1589,190585.0],["1995-05-30",5.0971,5.128,5.0353,5.0662,200317.0],["1995-05-31",5.0662,5.1589,4.9427,5.1589,417178.0],["1995-06-01",5.128,5.1589,4.9736,4.9736,268279.0],["1995-06-02",5.0044,5.0044,4.85,4.85,218483.0],["1995-06-05",4.9118,5.1898,4.85,5.1898,580676.0],["1995-06-06",5.1898,5.2516,5.0971,5.2516,363004.0],["1995-06-07",5.2207,5.2516,5.1898,5.1898,122299.0],["1995-06-08",5.2171,5.3413,5.2171,5.3103,119541.0],["1995-06-09",5.2482,5.3103,5.124,5.155,207778.0],["1995-06-12",5.124,5.2482,5.124,5.2482,280930.0],["1995-06-13",5.2482,5.4656,5.1861,5.4656,421396.0],["1995-06-14",5.4034,5.7761,5.4034,5.714,949194.0],["1995-06-15",5.714,5.7761,5.5587,5.745,1136373.0],["1995-06-16",5.745,5.7761,5.5277,5.5587,1183898.0],["1995-06-19",5.5898,5.5898,5.5277,5.5587,435669.0],["1995-06-20",5.5277,5.5587,5.2792,5.3413,462757.0],["1995-06-21",5.2792,5.3413,5.155,5.155,296177.0],["1995-06-22",5.2171,5.2171,4.9997,5.0618,467136.0],["1995-06-23",4.9997,5.0619,4.9376,4.9997,734442.0],["1995-06-26",4.9687,5.1861,4.9687,5.124,747093.0],["1995-06-27",5.124,5.1861,5.124,5.124,419936.0],["1995-06-28",5.1861,5.1861,5.0929,5.0929,617495.0],["1995-06-29",5.155,5.155,5.0619,5.0929,231459.0],["1995-06-30",5.155,5.155,5.0619,5.0774,193180.0],["1995-07-03",5.0618,5.0929,5.0618,5.0618,258060.0],["1995-07-05",5.0929,5.0929,5.0618,5.0618,350352.0],["1995-07-06",5.0929,5.155,5.0619,5.155,494386.0],["1995-07-07",5.155,5.4966,5.124,5.4966,996070.0],["1995-07-10",5.4345,5.5587,5.4345,5.4966,404527.0],["1995-07-11",5.4656,5.5277,5.2792,5.2792,365761.0],["1995-07-12",5.2792,5.4345,5.2792,5.419,584407.0],["1995-07-13",5.4035,5.5898,5.3413,5.5587,418476.0],["1995-07-14",5.5277,5.5898,5.4966,5.5898,125056.0],["1995-07-17",5.5898,5.5898,5.4966,5.5587,105430.0],["1995-07-18",5.4966,5.5277,5.2171,5.2171,305423.0],["1995-07-19",5.155,5.2171,5.0929,5.0929,515796.0],["1995-07-20",5.0929,5.1861,5.0929,5.1705,323427.0],["1995-07-21",5.155,5.2482,5.0929,5.0929,370140.0],["1995-07-24",5.124,5.2792,5.0929,5.2327,211509.0],["1995-07-25",5.2171,5.4034,5.2171,5.3724,767368.0],["1995-07-26",5.3724,5.4345,5.3103,5.3413,601275.0],["1995-07-27",5.4034,5.4656,5.3413,5.4656,208914.0],["1995-07-28",5.4656,5.4656,5.3724,5.4034,137221.0],["1995-07-31",5.4034,5.4034,5.1861,5.1861,490168.0],["1995-08-01",5.2171,5.2171,5.0308,5.0929,396255.0],["1995-08-02",5.124,5.155,5.0618,5.0618,215564.0],["1995-08-03",5.0929,5.0929,5.0308,5.0618,242327.0],["1995-08-04",5.0929,5.0929,4.9687,5.0308,252221.0],["1995-08-07",5.0308,5.0308,4.9687,4.9842,183286.0],["1995-08-08",4.9687,5.0618,4.9687,5.0618,769639.0],["1995-08-09",5.0308,5.0619,4.9997,5.0153,102997.0],["1995-08-10",5.0308,5.0308,4.9376,4.9376,481085.0],["1995-08-11",4.9687,4.9997,4.9376,4.9997,552129.0],["1995-08-14",4.9997,5.0619,4.9376,4.9997,533638.0],["1995-08-15",4.9997,4.9997,4.9066,4.9221,555859.0],["1995-08-16",4.9687,4.9687,4.9066,4.9687,411015.0],["1995-08-17",4.9066,4.9687,4.9066,4.9221,215564.0],["1995-08-18",4.9687,5.0308,4.9687,4.9687,258709.0],["1995-08-21",4.9687,5.0929,4.9687,5.0153,262764.0],["1995-08-22",4.9997,5.124,4.9997,5.0929,1087227.0],["1995-08-23",5.0308,5.0929,4.9687,5.0308,467460.0],["1995-08-24",5.0271,5.0583,4.9334,4.9334,412150.0],["1995-08-25",4.9334,4.9646,4.8085,4.8085,404202.0],["1995-08-28",4.8709,4.9022,4.7773,4.8085,407284.0],["1995-08-29",4.8085,4.9022,4.7773,4.9022,590895.0],["1995-08-30",4.9022,5.0271,4.8709,5.0271,269576.0],["1995-08-31",4.9958,5.0583,4.9958,4.9958,481085.0],["1995-09-01",5.0271,5.0271,4.9958,5.0271,174365.0],["1995-09-05",5.0583,5.0583,4.9958,5.0271,264873.0],["1995-09-06",4.9958,5.0271,4.9958,5.0271,657883.0],["1995-09-07",4.9958,5.0583,4.9958,5.0114,339160.0],["1995-09-08",4.9958,5.0271,4.9802,5.0271,644907.0],["1995-09-11",4.9958,5.0427,4.9646,4.9958,1241317.0],["1995-09-12",4.9958,5.0271,4.9334,4.949,802241.0],["1995-09-13",4.9334,4.9646,4.9334,4.9334,276713.0],["1995-09-14",4.9334,4.9646,4.9022,4.9334,438264.0],["1995-09-15",4.9022,4.9334,4.8709,4.8709,476381.0],["1995-09-18",4.9334,4.9334,4.8085,4.8397,306071.0],["1995-09-19",4.8397,4.8397,4.8085,4.8241,410042.0],["1995-09-20",4.8085,4.9646,4.8085,4.949,1326958.0],["1995-09-21",4.9334,4.9646,4.8085,4.8085,508010.0],["1995-09-22",4.8397,4.9334,4.8085,4.8944,307531.0],["1995-09-25",4.9334,4.9334,4.7773,4.8085,388145.0],["1995-09-26",4.8397,4.8397,4.746,4.746,1182925.0],["1995-09-27",4.7616,4.7773,4.6836,4.746,1041000.0],["1995-09-28",4.7148,4.7773,4.6524,4.7773,408582.0],["1995-09-29",4.7773,4.7773,4.5899,4.5899,614251.0],["1995-10-02",4.5899,4.6524,4.5587,4.5899,1205470.0],["1995-10-03",4.6211,4.6211,4.5275,4.6211,938165.0],["1995-10-04",4.5587,4.6211,4.5587,4.5899,259358.0],["1995-10-05",4.5899,4.5899,4.4962,4.5275,408744.0],["1995-10-06",4.4962,4.5899,4.4962,4.5587,867932.0],["1995-10-09",4.5899,4.5899,4.5275,4.5275,385874.0],["1995-10-10",4.5587,4.5587,4.465,4.4962,302665.0],["1995-10-11",4.5587,4.5587,4.4026,4.5275,505902.0],["1995-10-12",4.5275,4.6524,4.4962,4.6524,646367.0],["1995-10-13",4.6524,4.6524,4.5587,4.5587,200317.0],["1995-10-16",4.6211,4.6211,4.5275,4.5275,170472.0],["1995-10-17",4.5587,4.5587,4.4962,4.5587,596572.0],["1995-10-18",4.5587,4.5899,4.4962,4.5119,396579.0],["1995-10-19",4.4962,4.5587,4.465,4.4962,447510.0],["1995-10-20",4.5275,4.5275,4.4338,4.4962,781966.0],["1995-10-23",4.4962,4.4962,4.4338,4.4962,357164.0],["1995-10-24",4.4962,4.4962,4.4338,4.4962,357651.0],["1995-10-25",4.4962,4.4962,4.3401,4.3401,517742.0],["1995-10-26",4.4026,4.4026,4.2152,4.2621,319534.0],["1995-10-27",4.2777,4.2777,4.184,4.2777,293582.0],["1995-10-30",4.3089,4.3089,4.2465,4.2621,553589.0],["1995-10-31",4.2777,4.2777,4.1528,4.1528,696162.0],["1995-11-01",4.184,4.2152,4.1528,4.2152,304936.0],["1995-11-02",4.2152,4.3089,4.184,4.2777,1116585.0],["1995-11-03",4.3089,4.3089,4.2152,4.3089,236163.0],["1995-11-06",4.2777,4.2777,4.2152,4.2465,393984.0],["1995-11-07",4.2777,4.2777,4.2152,4.2152,500225.0],["1995-11-08",4.2777,4.3089,4.2152,4.3089,460648.0],["1995-11-09",4.2152,4.3089,4.2152,4.2777,820245.0],["1995-11-10",4.2152,4.2777,4.2152,4.2465,437291.0],["1995-11-13",4.3089,4.3089,4.2465,4.2777,731684.0],["1995-11-14",4.2777,4.3401,4.2465,4.2465,1974785.0],["1995-11-15",4.3089,4.3089,4.1528,4.2152,787157.0],["1995-11-16",4.2465,4.2777,4.184,4.2465,604195.0],["1995-11-17",4.2777,4.3401,4.2465,4.2777,570133.0],["1995-11-20",4.3089,4.3089,4.2465,4.2465,740767.0],["1995-11-21",4.2777,4.3713,4.2465,4.3713,1473749.0],["1995-11-22",4.3713,4.5275,4.3089,4.465,1301979.0],["1995-11-24",4.5119,4.5899,4.5119,4.5899,383927.0],["1995-11-27",4.5899,4.6524,4.5587,4.6211,819434.0],["1995-11-28",4.6211,4.6524,4.5899,4.6524,783913.0],["1995-11-29",4.6524,4.6524,4.6211,4.6524,991853.0],["1995-11-30",4.6524,5.027,4.6211,4.9022,1798311.0],["1995-12-01",4.9646,5.3393,4.9022,5.2144,1017967.0],["1995-12-04",5.2734,5.2734,4.9909,4.9909,666155.0],["1995-12-05",5.0851,5.0851,4.9909,5.0223,398688.0],["1995-12-06",5.0223,5.1165,4.9909,5.0851,359273.0],["1995-12-07",5.1165,5.1165,4.9909,5.0223,204696.0],["1995-12-08",5.0537,5.0851,4.9909,5.0851,197235.0],["1995-12-11",5.0851,5.0851,4.8967,4.8967,395606.0],["1995-12-12",4.9595,4.9595,4.8653,4.8653,116784.0],["1995-12-13",4.8653,4.8967,4.7712,4.8026,395768.0],["1995-12-14",4.7712,4.8026,4.6456,4.7084,556022.0],["1995-12-15",4.7398,4.8967,4.7398,4.8653,817488.0],["1995-12-18",4.834,4.8653,4.7398,4.7712,360408.0],["1995-12-19",4.8026,4.8026,4.7084,4.7712,311748.0],["1995-12-20",4.8026,4.8026,4.7084,4.7084,276713.0],["1995-12-21",4.7712,4.8026,4.7084,4.8026,518067.0],["1995-12-22",4.8026,4.8026,4.7398,4.7869,292933.0],["1995-12-26",4.7398,4.8026,4.7398,4.8026,141763.0],["1995-12-27",4.7398,4.9595,4.7398,4.8967,309640.0],["1995-12-28",4.8967,5.0851,4.8653,5.0223,382468.0],["1995-12-29",5.0851,5.3676,5.0223,5.2263,1255104.0],["1996-01-02",5.1792,5.2106,5.1478,5.2106,387496.0],["1996-01-03",5.2106,5.3048,5.1792,5.2106,420747.0],["1996-01-04",5.3362,5.4931,5.3048,5.3362,895831.0],["1996-01-05",5.3676,5.399,5.2734,5.399,281255.0],["1996-01-08",5.3362,5.4147,5.3362,5.4147,82722.0],["1996-01-09",5.4304,5.4304,5.2263,5.242,260655.0],["1996-01-10",5.242,5.242,5.0851,5.1479,700704.0],["1996-01-11",5.1478,5.1478,4.9909,5.0851,587488.0],["1996-01-12",5.0223,5.0851,4.9909,5.0537,201128.0],["1996-01-15",5.0537,5.0537,4.9595,4.9595,246220.0],["1996-01-16",5.0223,5.0223,4.7712,4.834,411988.0],["1996-01-17",4.8653,5.1479,4.8026,5.1165,847008.0],["1996-01-18",5.0851,5.1792,5.0537,5.1165,469407.0],["1996-01-19",5.0537,5.0851,4.9909,5.0223,322129.0],["1996-01-22",5.0851,5.1479,5.0223,5.1479,295528.0],["1996-01-23",5.0851,5.1949,5.0851,5.1165,219294.0],["1996-01-24",5.2106,5.3048,5.1165,5.2734,1091768.0],["1996-01-25",5.2106,5.3048,5.1949,5.242,227729.0],["1996-01-26",5.3048,5.3048,5.2106,5.3048,131382.0],["1996-01-29",5.3048,5.3676,5.242,5.2734,280119.0],["1996-01-30",5.3362,5.4304,5.1478,5.3676,420422.0],["1996-01-31",5.4304,5.4304,5.2106,5.2734,229837.0],["1996-02-01",5.2106,5.2734,5.1478,5.2106,650260.0],["1996-02-02",5.2106,5.2106,5.1165,5.1165,232108.0],["1996-02-05",5.1792,5.2106,5.1165,5.1479,944166.0],["1996-02-06",5.1792,5.2734,5.1792,5.2106,325860.0],["1996-02-07",5.2734,5.2734,5.1165,5.1479,481085.0],["1996-02-08",5.1478,5.3362,5.1478,5.3048,489033.0],["1996-02-09",5.3048,5.3048,5.242,5.242,1251697.0],["1996-02-12",5.242,5.3362,5.242,5.3205,925189.0],["1996-02-13",5.2734,5.399,5.2734,5.3048,744985.0],["1996-02-14",5.3362,5.3362,5.2734,5.3362,367221.0],["1996-02-15",5.2734,5.3362,5.2734,5.3362,528285.0],["1996-02-16",5.2734,5.3362,5.2734,5.3362,465190.0],["1996-02-20",5.2734,5.3362,5.2734,5.3362,969145.0],["1996-02-21",5.2734,5.3676,5.2734,5.3676,255303.0],["1996-02-22",5.399,5.4303,5.3048,5.4303,818786.0],["1996-02-23",5.4303,5.4931,5.399,5.4303,207778.0],["1996-02-26",5.4931,5.5245,5.4304,5.4617,214591.0],["1996-02-27",5.5245,5.5559,5.4617,5.4931,355705.0],["1996-02-28",5.5245,5.5559,5.4617,5.5245,175014.0],["1996-02-29",5.5245,5.5245,5.399,5.399,199182.0],["1996-03-01",5.3676,5.4617,5.3676,5.3676,211347.0],["1996-03-04",5.3676,5.4304,5.3676,5.399,238434.0],["1996-03-05",5.399,5.4304,5.3362,5.399,209076.0],["1996-03-06",5.3676,5.4617,5.3362,5.399,160091.0],["1996-03-07",5.4267,5.4898,5.4267,5.4898,134302.0],["1996-03-08",5.4267,5.4583,5.269,5.3005,228702.0],["1996-03-11",5.269,5.3952,5.2374,5.3005,2045991.0],["1996-03-12",5.3636,5.3636,5.2374,5.269,241840.0],["1996-03-13",5.3005,5.4898,5.269,5.4583,309964.0],["1996-03-14",5.4583,5.4898,5.2059,5.2059,600140.0],["1996-03-15",5.2059,5.269,4.985,5.0797,904103.0],["1996-03-18",5.0797,5.1112,4.985,5.1112,453025.0],["1996-03-19",5.1428,5.269,5.1428,5.2059,891613.0],["1996-03-20",5.269,5.3005,5.2059,5.2374,254167.0],["1996-03-21",5.2374,5.3005,5.2059,5.2059,461135.0],["1996-03-22",5.2374,5.269,5.2059,5.269,310451.0],["1996-03-25",5.269,5.269,5.2059,5.2059,323265.0],["1996-03-26",5.2059,5.269,5.2059,5.2059,235190.0],["1996-03-27",5.2059,5.269,5.2059,5.2374,745796.0],["1996-03-28",5.2059,5.2374,5.1743,5.1743,324238.0],["1996-03-29",5.1743,5.2374,5.0166,5.0166,261304.0],["1996-04-01",5.0481,5.1428,5.0166,5.0639,533314.0],["1996-04-02",5.0797,5.0797,5.0166,5.0797,258547.0],["1996-04-03",5.0797,5.0797,5.0166,5.0481,158307.0],["1996-04-04",5.0166,5.1112,5.0166,5.0481,315479.0],["1996-04-08",5.0481,5.0797,5.0166,5.0166,288554.0],["1996-04-09",5.0797,5.1112,5.0166,5.0481,248815.0],["1996-04-10",5.0481,5.0797,5.0166,5.0166,244922.0],["1996-04-11",5.0166,5.0797,5.0166,5.0797,479788.0],["1996-04-12",5.0797,5.0797,5.0166,5.0797,91156.0],["1996-04-15",5.0797,5.0797,5.0166,5.0481,69908.0],["1996-04-16",5.0166,5.0797,5.0166,5.0797,249950.0],["1996-04-17",5.0797,5.0797,5.0166,5.0166,383603.0],["1996-04-18",5.0166,5.0797,4.9535,5.0166,135761.0],["1996-04-19",4.985,5.0481,4.9535,4.985,441022.0],["1996-04-22",5.0166,5.0166,4.9535,5.0166,326671.0],["1996-04-23",4.985,5.0166,4.9535,4.985,233892.0],["1996-04-24",4.9535,4.985,4.9535,4.985,236974.0],["1996-04-25",4.985,5.0166,4.9535,5.0166,298286.0],["1996-04-26",4.9535,5.0166,4.9219,4.9219,225296.0],["1996-04-29",4.9219,5.2059,4.9219,5.2059,472651.0],["1996-04-30",5.1743,5.2059,5.1428,5.1428,404851.0],["1996-05-01",5.1743,5.1743,5.1112,5.1743,321318.0],["1996-05-02",5.1112,5.4267,5.1112,5.3005,789590.0],["1996-05-03",5.3321,5.3321,5.269,5.3005,275253.0],["1996-05-06",5.2374,5.3005,5.2059,5.2059,150035.0],["1996-05-07",5.2059,5.269,5.1428,5.1428,308829.0],["1996-05-08",5.2059,5.3321,5.1428,5.3321,425451.0],["1996-05-09",5.2374,5.4267,5.2374,5.3952,325535.0],["1996-05-10",5.3952,5.5845,5.3321,5.5845,395444.0],["1996-05-13",5.4898,5.6791,5.4898,5.5845,549534.0],["1996-05-14",5.5529,5.616,5.3636,5.3636,342080.0],["1996-05-15",5.3636,5.4583,5.3321,5.4583,240380.0],["1996-05-16",5.3636,5.4267,5.3005,5.3952,211671.0],["1996-05-17",5.3636,5.4267,5.3636,5.3636,355542.0],["1996-05-20",5.3952,5.4267,5.3636,5.3952,174203.0],["1996-05-21",5.3636,5.4583,5.3636,5.3952,252383.0],["1996-05-22",5.3952,5.5214,5.3952,5.3952,254654.0],["1996-05-23",5.3952,5.4583,5.3952,5.4583,114675.0],["1996-05-24",5.3952,5.4583,5.3636,5.3636,184584.0],["1996-05-28",5.3321,5.4267,5.2374,5.2374,175176.0],["1996-05-29",5.3005,5.3005,5.0481,5.0481,312235.0],["1996-05-30",5.1103,5.1421,5.0468,5.1421,370951.0],["1996-05-31",5.1421,5.1421,5.0151,5.1103,658370.0],["1996-06-03",5.1103,5.1103,5.0151,5.0786,488222.0],["1996-06-04",5.0469,5.0786,5.0469,5.0786,371925.0],["1996-06-05",5.0468,5.0786,5.0468,5.0627,327157.0],["1996-06-06",5.0786,5.0786,5.0469,5.0469,441995.0],["1996-06-07",5.0469,5.0786,5.0151,5.0786,573377.0],["1996-06-10",5.0151,5.1103,5.0151,5.1103,477679.0],["1996-06-11",5.1103,5.2056,5.0468,5.1421,517742.0],["1996-06-12",5.1103,5.1738,5.0469,5.0786,132842.0],["1996-06-13",5.1103,5.1103,5.0469,5.0786,96347.0],["1996-06-14",5.0469,5.2373,5.0469,5.2373,276389.0],["1996-06-17",5.2373,5.3008,5.1738,5.3008,211347.0],["1996-06-18",5.3008,5.3008,5.2056,5.269,154252.0],["1996-06-19",5.2056,5.269,5.1738,5.269,286121.0],["1996-06-20",5.2373,5.4912,5.2056,5.4912,770937.0],["1996-06-21",5.4912,5.4912,5.4277,5.4277,375331.0],["1996-06-24",5.4912,5.4912,5.396,5.4277,173067.0],["1996-06-25",5.396,5.4277,5.3008,5.3008,222538.0],["1996-06-26",5.3008,5.3325,5.2373,5.269,134464.0],["1996-06-27",5.2413,5.3008,5.2056,5.269,440535.0],["1996-06-28",5.2373,5.3008,5.2373,5.3008,343702.0],["1996-07-01",5.2373,5.3008,5.1738,5.2373,183286.0],["1996-07-02",5.1738,5.2373,5.1103,5.1738,241840.0],["1996-07-03",5.1738,5.1738,5.0469,5.0469,191072.0],["1996-07-05",5.0468,5.0786,5.0151,5.0151,527637.0],["1996-07-08",5.0151,5.0469,5.0151,5.0469,463243.0],["1996-07-09",5.0468,5.1103,5.0151,5.1103,216537.0],["1996-07-10",5.1103,5.2056,5.0468,5.1738,673617.0],["1996-07-11",5.1738,5.2373,5.0151,5.0469,536720.0],["1996-07-12",5.0468,5.1738,5.0468,5.1738,352785.0],["1996-07-15",5.1421,5.1579,5.0151,5.0469,323589.0],["1996-07-16",5.0151,5.0786,4.9834,5.0469,883666.0],["1996-07-17",5.0468,5.0786,4.9834,4.9834,858525.0],["1996-07-18",4.9834,5.0469,4.9834,5.0469,164146.0],["1996-07-19",4.9516,4.9516,4.7929,4.8881,823976.0],["1996-07-22",4.8881,4.9516,4.8247,4.8881,174041.0],["1996-07-23",4.8881,4.8881,4.8247,4.8881,257574.0],["1996-07-24",4.8247,4.8881,4.8247,4.8881,184584.0],["1996-07-25",4.8247,4.9199,4.7612,4.7612,299259.0],["1996-07-26",4.7612,4.8247,4.666,4.7612,308667.0],["1996-07-29",4.7612,4.7612,4.5707,4.5707,126029.0],["1996-07-30",4.5707,4.6342,4.4438,4.6025,320183.0],["1996-07-31",4.6025,4.9516,4.5707,4.8247,518067.0],["1996-08-01",4.7929,4.9516,4.7929,4.9199,288067.0],["1996-08-02",4.9199,4.9516,4.7929,4.8881,103970.0],["1996-08-05",4.7929,4.9199,4.7929,4.8564,183610.0],["1996-08-06",4.8564,4.9199,4.8247,4.8881,115649.0],["1996-08-07",4.8564,4.9199,4.8247,4.8564,87912.0],["1996-08-08",4.8247,4.8564,4.7612,4.7612,124732.0],["1996-08-09",4.8247,4.8564,4.7136,4.7929,184097.0],["1996-08-12",4.7612,4.7612,4.6342,4.6977,360895.0],["1996-08-13",4.6977,4.7294,4.6342,4.666,256925.0],["1996-08-14",4.666,5.0468,4.666,4.9516,752121.0],["1996-08-15",5.0468,5.1421,5.0151,5.1103,597869.0],["1996-08-16",5.1738,5.2373,5.0786,5.1421,480599.0],["1996-08-19",5.1738,5.2056,5.1103,5.1738,358624.0],["1996-08-20",5.1103,5.1738,5.1103,5.1421,305585.0],["1996-08-21",5.1103,5.1421,5.0786,5.1421,705083.0],["1996-08-22",5.1421,5.1738,5.1103,5.1738,563158.0],["1996-08-23",5.1738,5.2373,5.1421,5.1738,469731.0],["1996-08-26",5.1738,5.2373,5.1421,5.1421,714978.0],["1996-08-27",5.1103,5.2373,5.0786,5.2373,591381.0],["1996-08-28",5.2056,5.3008,5.1738,5.2373,206318.0],["1996-08-29",5.2041,5.2679,5.1722,5.1722,140627.0],["1996-08-30",5.1722,5.2041,5.1402,5.1722,193667.0],["1996-09-03",5.1402,5.2041,5.1083,5.2041,253194.0],["1996-09-04",5.2041,5.2041,5.1083,5.1722,257249.0],["1996-09-05",5.1083,5.1722,5.1083,5.1083,180853.0],["1996-09-06",5.1083,5.1722,5.1083,5.1402,403716.0],["1996-09-09",5.1402,5.1722,5.1402,5.1722,529745.0],["1996-09-10",5.1402,5.1722,5.1083,5.1402,282228.0],["1996-09-11",5.1083,5.236,5.1083,5.236,236812.0],["1996-09-12",5.1722,5.236,5.0445,5.1083,537044.0],["1996-09-13",5.1083,5.1402,5.0445,5.1083,372898.0],["1996-09-16",5.1083,5.1402,4.9806,4.9806,482869.0],["1996-09-17",5.0445,5.0445,4.9487,5.0125,324400.0],["1996-09-18",5.0125,5.0125,4.9487,5.0125,938327.0],["1996-09-19",4.9806,5.1402,4.9487,5.0604,344513.0],["1996-09-20",5.0445,5.0764,4.9806,4.9806,490168.0],["1996-09-23",5.0445,5.0445,4.8529,4.8848,274118.0],["1996-09-24",4.8848,4.9806,4.8848,4.9487,224647.0],["1996-09-25",4.9167,4.9806,4.9167,4.9806,267792.0],["1996-09-26",4.9806,5.0445,4.9167,5.0125,380846.0],["1996-09-27",5.0125,5.1083,5.0125,5.0764,325211.0],["1996-09-30",5.0445,5.1722,5.0445,5.1083,333321.0],["1996-10-01",5.1083,5.2679,5.0445,5.2679,436156.0],["1996-10-02",5.236,5.2999,5.1083,5.1402,366896.0],["1996-10-03",5.0764,5.1402,5.0445,5.0764,426910.0],["1996-10-04",5.1083,5.1722,5.1083,5.1722,252708.0],["1996-10-07",5.1083,5.236,5.1083,5.236,319858.0],["1996-10-08",5.1722,5.2999,5.1722,5.236,466487.0],["1996-10-09",5.2999,5.4276,5.236,5.4276,772072.0],["1996-10-10",5.3318,5.3957,5.236,5.252,454647.0],["1996-10-11",5.236,5.4276,5.236,5.3957,478652.0],["1996-10-14",5.3637,5.3957,5.2999,5.3637,346459.0],["1996-10-15",5.3318,5.3637,5.2679,5.3318,356353.0],["1996-10-16",5.2999,5.3318,5.236,5.3318,192531.0],["1996-10-17",5.3318,5.3637,5.2999,5.2999,284012.0],["1996-10-18",5.3637,5.3957,5.3318,5.3318,235190.0],["1996-10-21",5.3318,5.3957,5.2999,5.3318,173878.0],["1996-10-22",5.3957,5.3957,5.2999,5.3318,466001.0],["1996-10-23",5.3797,5.5234,5.3318,5.5234,470056.0],["1996-10-24",5.5553,5.683,5.5553,5.5553,938327.0],["1996-10-25",5.5553,5.6191,5.4595,5.4595,613278.0],["1996-10-28",5.4435,5.4914,5.2999,5.2999,346297.0],["1996-10-29",5.3318,5.3318,5.1722,5.236,1231747.0],["1996-10-30",5.236,5.2679,5.1083,5.1402,1747543.0],["1996-10-31",5.1402,5.2999,5.1402,5.2999,4180867.0],["1996-11-01",5.2999,5.3957,5.2041,5.3957,440049.0],["1996-11-04",5.3318,5.3957,5.2679,5.2999,222863.0],["1996-11-05",5.2999,5.4914,5.2679,5.4914,731522.0],["1996-11-06",5.4914,5.4914,5.3957,5.4595,372087.0],["1996-11-07",5.3957,5.4595,5.3318,5.3957,1187304.0],["1996-11-08",5.3637,5.3957,5.3318,5.3637,94400.0],["1996-11-11",5.3637,5.3637,5.2999,5.3637,66340.0],["1996-11-12",5.3318,5.3957,5.3318,5.3637,390902.0],["1996-11-13",5.3318,5.3957,5.0445,5.1083,633229.0],["1996-11-14",5.1083,5.2679,5.0764,5.2679,1453636.0],["1996-11-15",5.2679,5.2999,5.236,5.236,1075548.0],["1996-11-18",5.236,5.2679,5.2041,5.236,509470.0],["1996-11-19",5.1722,5.2679,5.1722,5.2679,690485.0],["1996-11-20",5.236,5.2679,5.2041,5.2041,419449.0],["1996-11-21",5.2041,5.3957,5.2041,5.3318,519527.0],["1996-11-22",5.3318,5.3957,5.3318,5.3957,143547.0],["1996-11-25",5.3957,5.3957,5.0764,5.1083,586515.0],["1996-11-26",5.1083,5.1722,5.1083,5.1402,370627.0],["1996-11-27",5.1402,5.1402,5.0764,5.0764,346784.0],["1996-11-29",5.1083,5.1083,5.0764,5.0764,84993.0],["1996-12-02",5.1083,5.1402,5.0764,5.1402,257574.0],["1996-12-03",5.1068,5.1711,5.1068,5.1711,305260.0],["1996-12-04",5.1711,5.1711,4.9462,4.9784,345648.0],["1996-12-05",4.9784,5.0747,4.9784,5.0747,364463.0],["1996-12-06",4.9784,5.0426,4.9462,5.0105,330564.0],["1996-12-09",5.0105,5.2674,5.0105,5.2674,404527.0],["1996-12-10",5.2032,5.2674,5.0747,5.0747,306396.0],["1996-12-11",5.0747,5.1068,5.0105,5.0105,115649.0],["1996-12-12",5.0105,5.0747,4.9462,4.9784,651882.0],["1996-12-13",4.9784,5.0105,4.9462,4.9462,145331.0],["1996-12-16",5.0105,5.0105,4.9141,4.9462,347432.0],["1996-12-17",4.882,5.0426,4.882,4.9784,386036.0],["1996-12-18",5.0426,5.0426,4.9784,4.9784,178744.0],["1996-12-19",5.0426,5.0426,4.9141,4.9784,308667.0],["1996-12-20",5.0105,5.0747,4.9141,4.9784,595761.0],["1996-12-23",4.9141,4.9784,4.8178,4.8178,244598.0],["1996-12-24",4.882,4.882,4.8178,4.882,94076.0],["1996-12-26",4.882,4.882,4.8178,4.8499,216213.0],["1996-12-27",4.8499,4.8499,4.7535,4.8178,459675.0],["1996-12-30",4.8499,4.9141,4.8178,4.882,405824.0],["1996-12-31",4.882,4.882,4.6572,4.6572,559590.0],["1997-01-02",4.6893,4.9462,4.6572,4.9141,847819.0],["1997-01-03",4.9141,4.9141,4.7857,4.882,334781.0],["1997-01-06",4.882,4.9462,4.8178,4.9141,1053165.0],["1997-01-07",4.882,4.9462,4.8499,4.882,940273.0],["1997-01-08",4.9141,4.9141,4.8499,4.9141,461621.0],["1997-01-09",4.9141,4.9784,4.882,4.9462,359111.0],["1997-01-10",4.882,4.9462,4.882,4.9462,429343.0],["1997-01-13",4.9784,4.9784,4.882,4.882,225620.0],["1997-01-14",4.9141,4.9784,4.882,4.9784,272658.0],["1997-01-15",4.9141,5.0426,4.9141,4.9462,1691259.0],["1997-01-16",5.0105,5.0105,4.9462,5.0105,652855.0],["1997-01-17",5.0105,5.0426,4.9784,5.0105,746769.0],["1997-01-20",5.0426,5.0747,5.0105,5.0105,425288.0],["1997-01-21",5.0105,5.0747,5.0105,5.0747,383279.0],["1997-01-22",5.0426,5.2032,5.0105,5.139,731522.0],["1997-01-23",5.0747,5.139,5.0747,5.0747,188963.0],["1997-01-24",5.0747,5.1068,5.0426,5.0426,1414546.0],["1997-01-27",5.0426,5.0747,4.9141,4.9784,431776.0],["1997-01-28",4.9784,5.0747,4.9462,5.0426,618144.0],["1997-01-29",5.0426,5.0747,4.9784,5.0747,171770.0],["1997-01-30",5.1068,5.139,5.0105,5.0747,778398.0],["1997-01-31",5.0426,5.0747,4.9462,4.9784,426586.0],["1997-02-03",4.9462,5.0105,4.7857,4.8178,919350.0],["1997-02-04",4.8499,5.139,4.8499,5.0747,654801.0],["1997-02-05",5.139,5.139,5.0426,5.0426,387496.0],["1997-02-06",5.0426,5.1068,4.9462,4.9784,225945.0],["1997-02-07",4.9462,5.0426,4.9462,5.0426,168850.0],["1997-02-10",5.0426,5.0426,4.9784,5.0105,125867.0],["1997-02-11",5.0105,5.0426,4.9784,5.0105,457891.0],["1997-02-12",5.0105,5.2032,5.0105,5.2032,794293.0],["1997-02-13",5.2032,5.2674,5.139,5.2674,287905.0],["1997-02-14",5.2674,5.2674,5.2032,5.2032,396255.0],["1997-02-18",5.2674,5.3317,5.2032,5.3317,979364.0],["1997-02-19",5.3317,5.3638,5.2353,5.2995,312559.0],["1997-02-20",5.3317,5.4601,5.2995,5.3317,523257.0],["1997-02-21",5.3317,5.3959,5.2674,5.3638,314830.0],["1997-02-24",5.3317,5.3317,5.2032,5.2674,349703.0],["1997-02-25",5.2032,5.428,5.2032,5.2995,393335.0],["1997-02-26",5.2995,5.3638,5.2674,5.3317,310613.0],["1997-02-27",5.3627,5.6857,5.3304,5.5081,762827.0],["1997-02-28",5.5242,5.5242,5.3627,5.395,438589.0],["1997-03-03",5.3627,5.395,5.3304,5.3304,321643.0],["1997-03-04",5.3627,5.395,5.2335,5.2658,182799.0],["1997-03-05",5.2335,5.3142,5.2012,5.2981,386360.0],["1997-03-06",5.2981,5.2981,5.1688,5.1688,487898.0],["1997-03-07",5.2335,5.2335,5.1688,5.2012,310289.0],["1997-03-10",5.2335,5.2658,5.1688,5.2335,449132.0],["1997-03-11",5.2335,5.4273,5.1688,5.395,525690.0],["1997-03-12",5.3304,5.395,5.2335,5.2658,197235.0],["1997-03-13",5.2658,5.395,5.2012,5.2658,431776.0],["1997-03-14",5.2012,5.2981,5.2012,5.2658,264386.0],["1997-03-17",5.2335,5.395,5.2012,5.2981,386847.0],["1997-03-18",5.3384,5.4273,5.3304,5.3788,158307.0],["1997-03-19",5.3304,5.4273,5.3304,5.3627,382143.0],["1997-03-20",5.3304,5.395,5.2981,5.3304,206805.0],["1997-03-21",5.3627,5.3627,5.2981,5.3627,315155.0],["1997-03-24",5.3627,5.3627,5.2658,5.2981,153117.0],["1997-03-25",5.3304,5.3304,5.2335,5.2335,157496.0],["1997-03-26",5.2335,5.2981,5.1365,5.1365,413286.0],["1997-03-27",5.1365,5.1688,4.9104,4.9104,409231.0],["1997-03-31",4.9427,5.1365,4.9104,4.9427,485465.0],["1997-04-01",4.9427,5.0719,4.9427,4.975,248328.0],["1997-04-02",4.9104,5.2335,4.8781,5.2012,554075.0],["1997-04-03",5.1365,5.2012,5.1042,5.1688,270874.0],["1997-04-04",5.1042,5.1688,5.0396,5.0719,232595.0],["1997-04-07",5.0396,5.1042,4.8135,4.9427,584407.0],["1997-04-08",4.9104,4.9427,4.7489,4.8458,428532.0],["1997-04-09",4.8458,4.8458,4.652,4.7489,419936.0],["1997-04-10",4.7489,4.7489,4.5874,4.6197,535909.0],["1997-04-11",4.6197,4.652,4.5227,4.5227,613603.0],["1997-04-14",4.5874,4.7166,4.4904,4.7166,484978.0],["1997-04-15",4.7489,4.8781,4.6843,4.7166,333321.0],["1997-04-16",4.6843,4.9104,4.6843,4.9104,484816.0],["1997-04-17",4.9104,4.975,4.8458,4.8781,649287.0],["1997-04-18",4.8458,4.8781,4.7812,4.8135,345324.0],["1997-04-21",4.8135,4.8135,4.6843,4.6843,339160.0],["1997-04-22",4.7166,4.7166,4.555,4.7166,279957.0],["1997-04-23",4.6843,4.7812,4.6843,4.7327,281093.0],["1997-04-24",4.7812,4.7812,4.6197,4.6197,309478.0],["1997-04-25",4.652,4.6843,4.555,4.5873,143871.0],["1997-04-28",4.6197,4.7166,4.5874,4.6843,248166.0],["1997-04-29",4.6843,4.7812,4.652,4.7812,219294.0],["1997-04-30",4.7166,4.8781,4.7166,4.8781,513039.0],["1997-05-01",4.8135,4.8781,4.7812,4.8458,254330.0],["1997-05-02",4.8135,4.8458,4.7166,4.7812,467623.0],["1997-05-05",4.7812,4.8458,4.7489,4.8458,417827.0],["1997-05-06",4.8175,4.8781,4.7812,4.8781,484978.0],["1997-05-07",4.8781,4.8781,4.7812,4.8458,342080.0],["1997-05-08",4.7812,4.8458,4.7489,4.8135,291473.0],["1997-05-09",4.7489,4.8135,4.7489,4.7489,159443.0],["1997-05-12",4.7812,4.8135,4.7489,4.7489,473462.0],["1997-05-13",4.7166,4.7812,4.6197,4.6197,665507.0],["1997-05-14",4.6197,4.6843,4.6197,4.6681,316290.0],["1997-05-15",4.652,4.7489,4.652,4.7166,802890.0],["1997-05-16",4.7489,4.7489,4.6681,4.7489,402580.0],["1997-05-19",4.7166,4.7812,4.7166,4.7166,117757.0],["1997-05-20",4.7489,4.7812,4.6843,4.7489,136735.0],["1997-05-21",4.7812,4.9104,4.7489,4.9104,360084.0],["1997-05-22",4.8781,4.9427,4.7812,4.8135,280930.0],["1997-05-23",4.8135,4.8781,4.7812,4.8781,101213.0],["1997-05-27",4.8458,4.8781,4.7812,4.8781,287418.0],["1997-05-28",4.8458,4.8781,4.7812,4.8781,250923.0],["1997-05-29",4.8296,4.9104,4.7489,4.7489,1105880.0],["1997-05-30",4.7166,4.8135,4.6843,4.7812,377115.0],["1997-06-02",4.8458,4.8458,4.7166,4.765,336727.0],["1997-06-03",4.7812,4.7812,4.652,4.652,429668.0],["1997-06-04",4.652,4.6843,4.5227,4.652,729089.0],["1997-06-05",4.652,4.6843,4.652,4.652,970280.0],["1997-06-06",4.7166,4.7489,4.652,4.7489,303314.0],["1997-06-09",4.7166,4.8458,4.7166,4.8135,425126.0],["1997-06-10",4.8799,4.9124,4.766,4.8473,371438.0],["1997-06-11",4.7985,4.9124,4.7985,4.9124,473462.0],["1997-06-12",4.8473,5.01,4.8473,4.9937,1154215.0],["1997-06-13",5.01,5.01,4.7985,4.9287,1850378.0],["1997-06-16",4.9124,5.0059,4.9124,4.9775,290987.0],["1997-06-17",4.9449,4.9775,4.8473,4.8636,925189.0],["1997-06-18",4.8799,4.9775,4.8148,4.8473,2179319.0],["1997-06-19",4.8148,4.8961,4.8148,4.8961,1115612.0],["1997-06-20",4.9124,4.9287,4.8799,4.9124,510930.0],["1997-06-23",4.9449,4.9449,4.7823,4.8148,1211634.0],["1997-06-24",4.8473,4.8473,4.7172,4.7985,1513002.0],["1997-06-25",4.8148,4.8148,4.7009,4.7497,374358.0],["1997-06-26",4.7823,4.7823,4.7497,4.7497,266657.0],["1997-06-27",4.7497,4.8148,4.7497,4.8148,295366.0],["1997-06-30",4.8148,4.9124,4.7172,4.766,899886.0],["1997-07-01",4.766,4.9287,4.766,4.8636,480112.0],["1997-07-02",4.8799,5.01,4.8799,4.9937,394146.0],["1997-07-03",4.9449,5.0913,4.9449,5.0425,327644.0],["1997-07-07",5.0425,5.1076,5.01,5.0913,536882.0],["1997-07-08",5.0913,5.1726,5.0751,5.0913,678645.0],["1997-07-09",5.075,5.1076,4.9775,4.9937,348568.0],["1997-07-10",4.9937,5.0588,4.9612,5.0588,498116.0],["1997-07-11",5.0425,5.2052,5.0425,5.1726,257736.0],["1997-07-14",5.1401,5.2052,5.1401,5.1889,296339.0],["1997-07-15",5.2052,5.2052,5.1401,5.1889,526339.0],["1997-07-16",5.1889,5.2052,5.1564,5.1889,423342.0],["1997-07-17",5.1726,5.1889,5.075,5.1076,506551.0],["1997-07-18",5.1401,5.1401,5.0751,5.0913,581974.0],["1997-07-21",5.075,5.1076,4.9124,4.9449,1043757.0],["1997-07-22",4.9287,4.9612,4.8717,4.9449,450105.0],["1997-07-23",4.8961,4.9612,4.8961,4.9449,307207.0],["1997-07-24",4.9449,5.075,4.9124,5.0262,512876.0],["1997-07-25",5.01,5.0588,4.9449,4.9856,404365.0],["1997-07-28",4.9774,5.01,4.8799,4.8961,224971.0],["1997-07-29",4.8799,4.9124,4.8311,4.8799,733793.0],["1997-07-30",4.8799,5.0913,4.8799,5.0913,1292572.0],["1997-07-31",5.075,5.1726,5.075,5.1564,511417.0],["1997-08-01",5.1401,5.1564,5.075,5.1238,1082523.0],["1997-08-04",5.1401,5.1401,5.1076,5.1401,173392.0],["1997-08-05",5.132,5.2702,5.1076,5.2377,582622.0],["1997-08-06",5.2377,5.2702,5.2052,5.2214,357002.0],["1997-08-07",5.2377,5.2702,5.2052,5.2377,330726.0],["1997-08-08",5.2052,5.2377,5.2052,5.2052,553264.0],["1997-08-11",5.2052,5.2702,5.2052,5.254,634040.0],["1997-08-12",5.2052,5.2702,4.7172,5.0913,372573.0],["1997-08-13",5.1726,5.2052,5.075,5.1564,568673.0],["1997-08-14",5.1726,5.2377,5.1564,5.2377,281255.0],["1997-08-15",5.2052,5.2377,5.075,5.075,652855.0],["1997-08-18",5.075,5.1076,4.8473,4.9368,452862.0],["1997-08-19",4.9612,4.9775,4.9287,4.9775,341269.0],["1997-08-20",4.9775,5.1076,4.9287,5.075,631445.0],["1997-08-21",5.075,5.075,4.9124,4.9287,409717.0],["1997-08-22",4.9287,4.9449,4.8473,4.8799,509957.0],["1997-08-25",4.8473,5.01,4.8473,4.9287,529907.0],["1997-08-26",4.9124,5.0425,4.8799,4.9043,360408.0],["1997-08-27",4.9449,4.9774,4.8799,4.9124,449132.0],["1997-08-28",4.9124,4.9287,4.8799,4.8799,213293.0],["1997-08-29",4.8799,4.9287,4.8148,4.8311,377764.0],["1997-09-02",4.8473,4.8961,4.8148,4.8961,441833.0],["1997-09-03",4.9466,5.0121,4.9138,5.0039,465190.0],["1997-09-04",5.0121,5.1841,4.9793,5.1759,1187791.0],["1997-09-05",5.2086,5.2086,5.1431,5.2086,417178.0],["1997-09-08",5.2086,5.2742,5.1759,5.2414,1176599.0],["1997-09-09",5.2414,5.2742,5.1759,5.1923,1072953.0],["1997-09-10",5.225,5.2578,5.1759,5.1759,425451.0],["1997-09-11",5.1759,5.2578,5.1759,5.2414,640041.0],["1997-09-12",5.2578,5.2578,5.1759,5.1923,972227.0],["1997-09-15",5.1759,5.2086,5.1759,5.1759,181664.0],["1997-09-16",5.2086,5.3069,5.1759,5.2742,919350.0],["1997-09-17",5.2414,5.2742,5.2086,5.2086,224647.0],["1997-09-18",5.2086,5.2414,5.1759,5.1923,156361.0],["1997-09-19",5.2086,5.3724,5.1759,5.3233,939300.0],["1997-09-22",5.3724,5.4052,5.3069,5.3561,482869.0],["1997-09-23",5.3561,5.4052,5.1759,5.3069,1271486.0],["1997-09-24",5.3397,5.3724,5.2742,5.3233,934434.0],["1997-09-25",5.3397,5.4052,5.2086,5.2086,718222.0],["1997-09-26",5.2086,5.3069,5.2086,5.2414,714004.0],["1997-09-29",5.2414,5.3069,5.2086,5.3069,691296.0],["1997-09-30",5.2742,5.3069,5.225,5.3069,595112.0],["1997-10-01",5.3069,5.3069,5.2414,5.3069,351163.0],["1997-10-02",5.2905,5.3233,5.2414,5.3233,755690.0],["1997-10-03",5.3233,5.3233,5.2414,5.3069,567213.0],["1997-10-06",5.3069,5.3233,5.2742,5.2742,515309.0],["1997-10-07",5.2742,5.3069,5.2578,5.3069,915132.0],["1997-10-08",5.3069,5.3397,5.2578,5.2578,380197.0],["1997-10-09",5.2742,5.2742,5.2086,5.2496,418638.0],["1997-10-10",5.2414,5.3069,5.225,5.2578,336403.0],["1997-10-13",5.2905,5.3069,5.2578,5.3069,174852.0],["1997-10-14",5.3069,5.3724,5.2905,5.3069,403716.0],["1997-10-15",5.3724,5.3806,5.3069,5.3561,333483.0],["1997-10-16",5.3397,5.3724,5.3069,5.3233,238110.0],["1997-10-17",5.3233,5.3724,5.2742,5.2905,396255.0],["1997-10-20",5.2905,5.3724,5.2742,5.3561,231459.0],["1997-10-21",5.3397,5.3724,5.3397,5.3724,368681.0],["1997-10-22",5.3561,5.4625,5.3561,5.4379,1092093.0],["1997-10-23",5.3724,5.3724,5.3397,5.3561,1029321.0],["1997-10-24",5.3724,5.4543,5.3233,5.3888,658208.0],["1997-10-27",5.3561,5.4379,5.3233,5.3233,364950.0],["1997-10-28",5.2086,5.4707,5.1104,5.2905,714491.0],["1997-10-29",5.3397,5.3724,5.3069,5.3397,643285.0],["1997-10-30",5.3233,5.4052,5.3233,5.3724,640203.0],["1997-10-31",5.438,5.438,5.3397,5.4216,656099.0],["1997-11-03",5.4052,5.4379,5.3069,5.3724,1355505.0],["1997-11-04",5.3724,5.4052,5.3233,5.3561,661614.0],["1997-11-05",5.3397,5.4052,5.3397,5.3724,803539.0],["1997-11-06",5.3888,5.3888,5.3397,5.3561,361706.0],["1997-11-07",5.3397,5.4052,5.3069,5.3642,548398.0],["1997-11-10",5.3397,5.3888,5.3397,5.3724,393659.0],["1997-11-11",5.3724,5.4052,5.3561,5.3724,206481.0],["1997-11-12",5.3397,5.3724,5.3069,5.3397,865824.0],["1997-11-13",5.3724,5.4052,5.3233,5.4052,753906.0],["1997-11-14",5.3888,5.4052,5.3397,5.3888,212644.0],["1997-11-17",5.3724,5.3888,4.7173,4.8319,2737125.0],["1997-11-18",4.8483,5.0121,4.8319,4.9793,1508947.0],["1997-11-19",4.9466,4.9466,4.8155,4.8319,1578693.0],["1997-11-20",4.9138,4.9138,4.8319,4.8647,1045379.0],["1997-11-21",4.8483,4.8565,4.8155,4.8155,908969.0],["1997-11-24",4.8155,4.8483,4.6517,4.6517,400796.0],["1997-11-25",4.7173,4.7173,4.5535,4.619,615387.0],["1997-11-26",4.619,4.6845,4.5862,4.6845,325535.0],["1997-11-28",4.6845,4.75,4.6681,4.75,125543.0],["1997-12-01",4.8155,4.8155,4.7009,4.8155,634202.0],["1997-12-02",4.7828,4.8155,4.75,4.75,418963.0],["1997-12-03",4.75,4.8155,4.6845,4.7664,351001.0],["1997-12-04",4.7173,4.7664,4.6845,4.7336,493575.0],["1997-12-05",4.7845,4.7845,4.6855,4.7185,382630.0],["1997-12-08",4.6525,4.7185,4.57,4.5865,516120.0],["1997-12-09",4.6195,4.636,4.57,4.6195,386523.0],["1997-12-10",4.6195,4.6195,4.5205,4.5617,477030.0],["1997-12-11",4.57,4.5865,4.4545,4.4545,665182.0],["1997-12-12",4.4875,4.5205,4.0915,4.1905,779209.0],["1997-12-15",4.2235,4.3555,4.207,4.3225,553102.0],["1997-12-16",4.3225,4.372,4.2895,4.3225,360733.0],["1997-12-17",4.306,4.3555,4.2235,4.2565,457242.0],["1997-12-18",4.2895,4.2895,4.1575,4.1575,632093.0],["1997-12-19",4.1575,4.174,3.9925,4.042,628849.0],["1997-12-22",4.0915,4.1245,3.9925,4.042,744174.0],["1997-12-23",4.1245,4.174,4.075,4.075,875880.0],["1997-12-24",4.1245,4.1905,4.0915,4.108,589921.0],["1997-12-26",4.1905,4.1905,4.108,4.1245,78018.0],["1997-12-29",4.1905,4.3225,4.1245,4.207,627552.0],["1997-12-30",4.273,4.3225,4.1905,4.3225,692756.0],["1997-12-31",4.2895,4.3555,4.207,4.3555,954385.0],["1998-01-02",4.3225,4.8174,4.3225,4.8174,1234342.0],["1998-01-05",4.7845,4.8504,4.6195,4.6195,738821.0],["1998-01-06",4.6525,4.7185,4.6195,4.6525,485789.0],["1998-01-07",4.6525,4.6525,4.5535,4.6112,474273.0],["1998-01-08",4.5865,4.6195,4.4875,4.5205,302179.0],["1998-01-09",4.5205,4.5535,4.2235,4.24,805972.0],["1998-01-12",4.2565,4.4875,4.2235,4.471,521960.0],["1998-01-13",4.4875,4.5535,4.372,4.4545,431452.0],["1998-01-14",4.4875,4.5535,4.4215,4.5205,429992.0],["1998-01-15",4.504,4.537,4.3885,4.4545,489682.0],["1998-01-16",4.4545,4.5205,4.4215,4.504,571431.0],["1998-01-20",4.5205,4.702,4.4875,4.636,552615.0],["1998-01-21",4.6195,4.6525,4.4545,4.5122,670373.0],["1998-01-22",4.504,4.5865,4.4875,4.537,366896.0],["1998-01-23",4.5205,4.5535,4.4545,4.4957,326184.0],["1998-01-26",4.4545,4.4875,4.3555,4.4215,340944.0],["1998-01-27",4.405,4.504,4.3885,4.4875,532827.0],["1998-01-28",4.4875,4.5205,4.405,4.5205,336889.0],["1998-01-29",4.5205,4.6525,4.4875,4.5617,361219.0],["1998-01-30",4.5865,4.5865,4.4215,4.438,498116.0],["1998-02-02",4.4875,4.768,4.4545,4.7515,587164.0],["1998-02-03",4.6855,4.7185,4.57,4.6195,364626.0],["1998-02-04",4.5865,4.5865,4.4875,4.537,369492.0],["1998-02-05",4.5205,4.5535,4.3885,4.438,421882.0],["1998-02-06",4.438,4.5205,4.438,4.504,444266.0],["1998-02-09",4.5205,4.5205,4.4215,4.4545,379061.0],["1998-02-10",4.471,4.5205,4.3885,4.5205,339647.0],["1998-02-11",4.5205,4.6195,4.4545,4.5865,234541.0],["1998-02-12",4.5865,4.5865,4.372,4.4545,374520.0],["1998-02-13",4.4215,4.4875,4.405,4.4545,468434.0],["1998-02-17",4.4875,4.504,4.4545,4.4875,239894.0],["1998-02-18",4.504,4.5535,4.4545,4.5535,248653.0],["1998-02-19",4.4875,4.6525,4.4875,4.6525,417827.0],["1998-02-20",4.636,4.636,4.471,4.537,307369.0],["1998-02-23",4.5535,4.5535,4.4875,4.5535,398688.0],["1998-02-24",4.5535,4.5535,4.4875,4.5205,361382.0],["1998-02-25",4.5205,4.636,4.4875,4.5865,302990.0],["1998-02-26",4.5865,4.6195,4.5535,4.603,337863.0],["1998-02-27",4.6195,4.6195,4.5205,4.5205,151170.0],["1998-03-02",4.5205,4.5865,4.471,4.504,334132.0],["1998-03-03",4.4875,4.6855,4.4875,4.669,368356.0],["1998-03-04",4.669,4.7515,4.6525,4.735,433561.0],["1998-03-05",4.7185,4.8174,4.6525,4.768,408744.0],["1998-03-06",4.8191,4.8191,4.6862,4.7527,544019.0],["1998-03-09",4.7527,4.7859,4.5533,4.7693,677185.0],["1998-03-10",4.8191,4.8358,4.7194,4.736,972876.0],["1998-03-11",4.7859,4.7859,4.7194,4.736,1268080.0],["1998-03-12",4.7527,4.8191,4.7194,4.8025,1845836.0],["1998-03-13",4.8191,4.8524,4.7693,4.7859,762827.0],["1998-03-16",4.7859,4.8191,4.6363,4.6696,366248.0],["1998-03-17",4.6862,4.736,4.6197,4.7194,456269.0],["1998-03-18",4.7028,4.7859,4.653,4.7859,1069871.0],["1998-03-19",4.736,4.7859,4.6862,4.736,394308.0],["1998-03-20",4.736,4.7527,4.6862,4.7028,615062.0],["1998-03-23",4.7028,4.7194,4.653,4.6696,1186331.0],["1998-03-24",4.6862,4.7111,4.6696,4.6862,555211.0],["1998-03-25",4.7194,4.7194,4.653,4.6696,661776.0],["1998-03-26",4.653,4.6862,4.6197,4.6363,928919.0],["1998-03-27",4.6696,4.6945,4.6197,4.6696,1067925.0],["1998-03-30",4.6363,4.6696,4.6197,4.653,806621.0],["1998-03-31",4.653,4.8191,4.6197,4.8191,1098418.0],["1998-04-01",4.8191,5.1016,4.7859,5.085,1301493.0],["1998-04-02",5.1515,5.2013,4.9521,4.9853,1119991.0],["1998-04-03",4.9521,5.0185,4.9022,4.9188,328131.0],["1998-04-06",4.9687,4.9687,4.7859,4.8025,777911.0],["1998-04-07",4.8025,4.8856,4.8025,4.8524,1303115.0],["1998-04-08",4.8358,4.869,4.8191,4.8191,1104258.0],["1998-04-09",4.8524,4.869,4.8025,4.8524,506064.0],["1998-04-13",4.7859,4.8524,4.6862,4.7693,480761.0],["1998-04-14",4.7859,4.7859,4.7028,4.7194,996557.0],["1998-04-15",4.7527,4.8191,4.7194,4.7859,1423954.0],["1998-04-16",4.7859,4.8025,4.6363,4.6363,244111.0],["1998-04-17",4.6696,4.7527,4.6031,4.6862,853334.0],["1998-04-20",4.7194,4.7527,4.6862,4.736,624470.0],["1998-04-21",4.736,4.8191,4.7194,4.8191,435669.0],["1998-04-22",4.7859,4.8191,4.7527,4.8025,556022.0],["1998-04-23",4.8025,4.8191,4.7859,4.7859,349217.0],["1998-04-24",4.7527,4.8191,4.7527,4.7527,339809.0],["1998-04-27",4.7194,4.7527,4.653,4.7194,383441.0],["1998-04-28",4.6862,4.7693,4.653,4.6862,656586.0],["1998-04-29",4.6696,4.7859,4.6696,4.7527,387009.0],["1998-04-30",4.7859,4.7859,4.7527,4.7776,468920.0],["1998-05-01",4.7859,4.8191,4.7693,4.8108,109647.0],["1998-05-04",4.8191,4.8191,4.7527,4.7693,209562.0],["1998-05-05",4.7527,4.7859,4.653,4.7693,445888.0],["1998-05-06",4.7859,4.7859,4.5865,4.6363,803052.0],["1998-05-07",4.5865,4.7194,4.5533,4.5865,316939.0],["1998-05-08",4.5533,4.6862,4.5533,4.6197,211347.0],["1998-05-11",4.7028,4.7527,4.653,4.7277,287905.0],["1998-05-12",4.7194,4.7527,4.653,4.736,405013.0],["1998-05-13",4.736,4.8191,4.7194,4.8191,804188.0],["1998-05-14",4.8025,5.0019,4.8025,4.9355,609223.0],["1998-05-15",4.9355,4.9521,4.8856,4.9105,467298.0],["1998-05-18",4.9188,4.9188,4.8524,4.869,289040.0],["1998-05-19",4.869,4.9022,4.8358,4.8524,455620.0],["1998-05-20",4.8358,4.8524,4.8025,4.8358,479625.0],["1998-05-21",4.869,4.8856,4.8358,4.8607,389280.0],["1998-05-22",4.8524,4.869,4.8191,4.8441,241029.0],["1998-05-26",4.8358,4.8856,4.5533,4.5865,631282.0],["1998-05-27",4.5699,4.7527,4.52,4.7527,659830.0],["1998-05-28",4.7527,4.8191,4.7028,4.8191,337863.0],["1998-05-29",4.8191,4.8191,4.6862,4.6862,380683.0],["1998-06-01",4.653,4.7527,4.653,4.653,218321.0],["1998-06-02",4.653,4.736,4.6197,4.6696,360733.0],["1998-06-03",4.6197,4.6696,4.4203,4.4702,580514.0],["1998-06-04",4.4702,4.4702,4.3206,4.4369,477192.0],["1998-06-05",4.4702,4.52,4.4203,4.52,666966.0],["1998-06-08",4.5575,4.5743,4.39,4.39,356191.0],["1998-06-09",4.4235,4.6246,4.39,4.5073,855443.0],["1998-06-10",4.524,4.524,4.39,4.4067,422531.0],["1998-06-11",4.4235,4.4235,4.2559,4.2559,431128.0],["1998-06-12",4.2895,4.3565,4.2895,4.323,305260.0],["1998-06-15",4.3565,4.3565,4.1889,4.1889,398850.0],["1998-06-16",4.2559,4.2895,4.1889,4.2392,514012.0],["1998-06-17",4.2727,4.3565,4.2057,4.2727,824463.0],["1998-06-18",4.323,4.457,4.1889,4.39,738010.0],["1998-06-19",4.3732,4.3774,4.0214,4.0716,794618.0],["1998-06-22",4.0549,4.2224,4.0549,4.1554,336403.0],["1998-06-23",4.1889,4.2057,4.0884,4.0884,367870.0],["1998-06-24",4.0884,4.1554,3.8538,3.9543,1382755.0],["1998-06-25",3.9879,4.1051,3.9543,3.9879,1006775.0],["1998-06-26",4.0214,4.0465,3.9711,4.0214,637122.0],["1998-06-29",4.0214,4.1051,4.0214,4.0884,733793.0],["1998-06-30",4.0716,4.0884,3.9711,4.0381,1058842.0],["1998-07-01",4.0549,4.0549,3.9879,4.0214,993799.0],["1998-07-02",4.0214,4.1387,4.0214,4.1051,431776.0],["1998-07-06",4.0884,4.1219,4.0381,4.0549,357164.0],["1998-07-07",4.0549,4.0884,3.9879,4.0381,465352.0],["1998-07-08",4.0381,4.0381,3.9711,3.9711,930704.0],["1998-07-09",4.0214,4.0549,3.9543,4.0214,1059166.0],["1998-07-10",4.0716,4.0716,3.9376,3.9879,618631.0],["1998-07-13",4.0046,4.0046,3.8538,3.9376,412961.0],["1998-07-14",3.9208,3.9543,3.8873,3.8873,872636.0],["1998-07-15",3.9041,3.9041,3.8538,3.8873,1010344.0],["1998-07-16",3.8873,3.9208,3.8706,3.8706,680105.0],["1998-07-17",3.9208,4.0381,3.8538,4.0381,739632.0],["1998-07-20",3.9879,4.1387,3.9879,4.0884,930055.0],["1998-07-21",4.1387,4.1387,3.9376,3.9543,871501.0],["1998-07-22",3.9376,4.0549,3.8873,4.0381,541099.0],["1998-07-23",4.0549,4.0549,3.9376,3.9543,341431.0],["1998-07-24",3.9711,3.9711,3.8035,3.8203,868094.0],["1998-07-27",3.7868,3.8873,3.7868,3.8287,466325.0],["1998-07-28",3.8203,3.8873,3.7198,3.77,1078306.0],["1998-07-29",3.8203,3.8706,3.7868,3.8706,1687529.0],["1998-07-30",3.8706,3.8873,3.8371,3.8538,401445.0],["1998-07-31",3.8706,3.9208,3.8538,3.8706,726494.0],["1998-08-03",3.9208,3.9208,3.7533,3.77,752121.0],["1998-08-04",3.7868,3.8203,3.7198,3.77,925189.0],["1998-08-05",3.77,3.8873,3.7533,3.8873,695514.0],["1998-08-06",3.8873,3.8873,3.8203,3.8538,1153404.0],["1998-08-07",3.8538,3.9376,3.8371,3.8538,818623.0],["1998-08-10",3.8706,3.8706,3.7533,3.7533,475895.0],["1998-08-11",3.7533,3.7868,3.6192,3.6527,401121.0],["1998-08-12",3.6863,3.7533,3.6527,3.7198,1579341.0],["1998-08-13",3.703,3.7868,3.703,3.7198,822354.0],["1998-08-14",3.7198,3.7365,3.6192,3.6192,135275.0],["1998-08-17",3.6527,3.6695,3.569,3.5941,380846.0],["1998-08-18",3.6192,3.6527,3.5857,3.6192,469569.0],["1998-08-19",3.636,3.7365,3.5857,3.6695,2008523.0],["1998-08-20",3.6863,3.7365,3.636,3.703,3350565.0],["1998-08-21",3.6863,3.703,3.6527,3.6695,2179968.0],["1998-08-24",3.703,3.703,3.6527,3.703,2192782.0],["1998-08-25",3.7533,3.77,3.4852,3.5857,1662874.0],["1998-08-26",3.6025,3.9208,3.5857,3.8035,1157621.0],["1998-08-27",3.8035,3.8706,3.5187,3.5355,474273.0],["1998-08-28",3.5522,3.5522,3.3344,3.3511,593003.0],["1998-08-31",3.4349,3.7533,3.4014,3.4852,855443.0],["1998-09-01",3.5019,3.6527,3.2841,3.6192,782128.0],["1998-09-02",3.6863,3.6863,3.4182,3.4852,596409.0],["1998-09-03",3.4852,3.4852,3.3344,3.3595,513525.0],["1998-09-04",3.4014,3.4182,3.3009,3.3511,885774.0],["1998-09-08",3.423,3.4399,3.2535,3.406,752932.0],["1998-09-09",3.423,3.423,3.2366,3.2366,1534736.0],["1998-09-10",3.1519,3.2366,3.0163,3.0502,603222.0],["1998-09-11",3.0841,3.1858,2.813,3.118,1474236.0],["1998-09-14",3.1688,3.2366,3.0502,3.118,860471.0],["1998-09-15",3.118,3.2196,3.0502,3.1858,686917.0],["1998-09-16",3.1519,3.2874,3.118,3.2366,512876.0],["1998-09-17",3.1858,3.3213,3.1349,3.2535,805647.0],["1998-09-18",3.3213,3.3891,3.2196,3.3044,932001.0],["1998-09-21",3.2874,3.2874,3.0841,3.1349,461783.0],["1998-09-22",3.1519,3.2874,3.1349,3.2112,548398.0],["1998-09-23",3.2196,3.2705,3.2027,3.2535,951303.0],["1998-09-24",3.2874,3.5077,3.2874,3.3891,900859.0],["1998-09-25",3.4908,3.6941,3.423,3.6602,1049921.0],["1998-09-28",3.6941,3.8043,3.6602,3.745,963792.0],["1998-09-29",3.7788,3.8127,3.745,3.7619,642799.0],["1998-09-30",3.7619,3.7619,3.3891,3.3891,581325.0],["1998-10-01",3.406,3.6941,3.3891,3.6433,713518.0],["1998-10-02",3.6602,3.7111,3.5586,3.5755,2001872.0],["1998-10-05",3.5924,3.5924,3.4569,3.5077,400958.0],["1998-10-06",3.5586,3.6602,3.4908,3.5755,888369.0],["1998-10-07",3.5586,3.5924,3.3552,3.3891,577108.0],["1998-10-08",3.2705,3.4908,3.2535,3.4738,565429.0],["1998-10-09",3.4908,3.6263,3.4569,3.5924,829329.0],["1998-10-12",3.6433,3.6602,3.5924,3.6263,941733.0],["1998-10-13",3.6433,3.6602,3.5755,3.5755,723088.0],["1998-10-14",3.5924,3.6263,3.5586,3.6263,508984.0],["1998-10-15",3.6094,3.6433,3.5586,3.6433,381494.0],["1998-10-16",3.6772,3.8297,3.6772,3.7958,590570.0],["1998-10-19",3.8127,3.8297,3.7619,3.7958,256925.0],["1998-10-20",3.8297,3.8636,3.6772,3.7788,516769.0],["1998-10-21",3.7958,3.8127,3.6941,3.8127,381332.0],["1998-10-22",3.8127,3.8127,3.6941,3.8127,297150.0],["1998-10-23",3.7788,3.7958,3.6602,3.728,422044.0],["1998-10-26",3.745,3.7619,3.6263,3.6433,386847.0],["1998-10-27",3.728,3.7619,3.6433,3.6433,250599.0],["1998-10-28",3.728,3.728,3.6433,3.6772,395930.0],["1998-10-29",3.6941,3.6941,3.5755,3.6094,645556.0],["1998-10-30",3.6941,3.6941,3.6263,3.6772,484329.0],["1998-11-02",3.6263,3.6772,3.5924,3.6433,486113.0],["1998-11-03",3.6602,3.6602,3.5924,3.6094,419774.0],["1998-11-04",3.6263,3.745,3.6094,3.745,1336204.0],["1998-11-05",3.7111,3.745,3.6433,3.6772,858200.0],["1998-11-06",3.6772,3.6772,3.5416,3.6772,1217311.0],["1998-11-09",3.6772,3.6772,3.5924,3.6602,683835.0],["1998-11-10",3.6602,3.728,3.6263,3.728,1320795.0],["1998-11-11",3.7111,3.728,3.5924,3.6263,293095.0],["1998-11-12",3.6602,3.6941,3.6263,3.6772,609223.0],["1998-11-13",3.6941,3.728,3.6602,3.6602,482545.0],["1998-11-16",3.6602,3.7619,3.6433,3.6433,385712.0],["1998-11-17",3.6263,3.6941,3.5586,3.5755,1164920.0],["1998-11-18",3.5586,3.6094,3.4908,3.5247,707516.0],["1998-11-19",3.5247,3.6094,3.4569,3.5416,346297.0],["1998-11-20",3.6094,3.6433,3.5586,3.5924,369005.0],["1998-11-23",3.6263,3.6602,3.5586,3.6094,551642.0],["1998-11-24",3.5924,3.6263,3.4738,3.4908,796240.0],["1998-11-25",3.5077,3.5586,3.4569,3.5077,823003.0],["1998-11-27",3.4908,3.5586,3.4908,3.5586,100564.0],["1998-11-30",3.5586,3.5586,3.3044,3.3044,755041.0],["1998-12-01",3.2705,3.3383,3.2196,3.2535,1632219.0],["1998-12-02",3.2196,3.2874,3.2027,3.2027,1172219.0],["1998-12-03",3.2535,3.2874,3.2027,3.2535,822354.0],["1998-12-04",3.3262,3.3262,3.2405,3.3091,1158270.0],["1998-12-07",3.3434,3.3605,3.2919,3.3262,395119.0],["1998-12-08",3.3262,3.3434,3.2405,3.2576,683997.0],["1998-12-09",3.3091,3.3434,3.1891,3.3262,546290.0],["1998-12-10",3.3091,3.3605,3.3091,3.3262,554724.0],["1998-12-11",3.3262,3.3605,3.2405,3.2405,766719.0],["1998-12-14",3.2919,3.3262,3.2234,3.2919,403878.0],["1998-12-15",3.3262,3.3434,3.2834,3.3434,623821.0],["1998-12-16",3.3434,3.3434,3.1548,3.1719,772072.0],["1998-12-17",3.1548,3.2405,3.1205,3.2234,1163298.0],["1998-12-18",3.2576,3.2576,3.1891,3.2405,884314.0],["1998-12-21",3.2234,3.3091,3.2062,3.2748,2844826.0],["1998-12-22",3.2748,3.3091,3.2405,3.2919,742227.0],["1998-12-23",3.2919,3.3091,3.2748,3.2919,940760.0],["1998-12-24",3.2748,3.3434,3.2748,3.2919,1121289.0],["1998-12-28",3.2919,3.3605,3.1033,3.2234,1324363.0],["1998-12-29",3.2234,3.4291,3.1891,3.4291,1141888.0],["1998-12-30",3.412,3.532,3.3777,3.3948,825274.0],["1998-12-31",3.412,3.4634,3.2919,3.4291,1033701.0],["1999-01-04",3.4462,3.4462,3.3262,3.3262,1060950.0],["1999-01-05",3.3434,3.5491,3.3262,3.5148,788130.0],["1999-01-06",3.532,3.7549,3.4805,3.7549,1034836.0],["1999-01-07",3.7206,3.7206,3.4634,3.4634,606790.0],["1999-01-08",3.4634,3.6863,3.4634,3.6863,684484.0],["1999-01-11",3.6863,3.6863,3.5491,3.6177,700866.0],["1999-01-12",3.6691,3.7034,3.6006,3.652,646691.0],["1999-01-13",3.6348,3.6691,3.5663,3.6177,328455.0],["1999-01-14",3.6177,3.6691,3.5663,3.5663,306071.0],["1999-01-15",3.6006,3.7892,3.5663,3.652,400634.0],["1999-01-19",3.7034,3.7034,3.5663,3.6006,667129.0],["1999-01-20",3.6863,3.6863,3.5491,3.652,608088.0],["1999-01-21",3.6177,3.7892,3.6177,3.772,593003.0],["1999-01-22",3.772,3.772,3.7034,3.772,711734.0],["1999-01-25",3.7377,3.7377,3.6177,3.7377,567862.0],["1999-01-26",3.7034,3.7206,3.652,3.652,600302.0],["1999-01-27",3.652,3.7206,3.6348,3.652,311424.0],["1999-01-28",3.6691,3.8406,3.6348,3.8406,373871.0],["1999-01-29",3.8063,3.8063,3.7377,3.8063,386847.0],["1999-02-01",3.8063,3.8406,3.6691,3.6863,496170.0],["1999-02-02",3.7034,3.7206,3.6006,3.6863,720330.0],["1999-02-03",3.652,3.7549,3.6348,3.6863,491466.0],["1999-02-04",3.652,3.6863,3.5834,3.5834,588948.0],["1999-02-05",3.6006,3.9949,3.5834,3.8406,714653.0],["1999-02-08",3.8235,4.0121,3.8063,3.9606,876853.0],["1999-02-09",3.9435,3.9606,3.8577,3.8577,590084.0],["1999-02-10",3.8406,3.9092,3.8063,3.892,337376.0],["1999-02-11",3.8749,3.892,3.772,3.8577,273794.0],["1999-02-12",3.8063,3.8577,3.6691,3.6863,461459.0],["1999-02-16",3.7034,3.7206,3.6006,3.6177,237947.0],["1999-02-17",3.6691,3.6691,3.4634,3.4634,339647.0],["1999-02-18",3.532,3.7206,3.4977,3.7034,376628.0],["1999-02-19",3.652,3.772,3.6177,3.6349,405013.0],["1999-02-22",3.6348,3.7377,3.6006,3.7206,346459.0],["1999-02-23",3.7377,3.7549,3.6006,3.7034,444428.0],["1999-02-24",3.7034,3.7377,3.4634,3.4805,581811.0],["1999-02-25",3.4805,3.772,3.4291,3.4805,781317.0],["1999-02-26",3.4634,3.5148,3.3262,3.4805,674752.0],["1999-03-01",3.4977,3.5148,3.3948,3.5148,243300.0],["1999-03-02",3.5148,3.5148,3.3434,3.3605,316939.0],["1999-03-03",3.3605,3.4291,3.3262,3.412,268928.0],["1999-03-04",3.3605,3.6006,3.3605,3.6006,598518.0],["1999-03-05",3.5834,3.5834,3.3605,3.412,858362.0],["1999-03-08",3.3948,3.532,3.3948,3.4634,310937.0],["1999-03-09",3.412,3.4805,3.3777,3.4462,353758.0],["1999-03-10",3.4851,3.4851,3.3637,3.3637,301692.0],["1999-03-11",3.3811,3.5544,3.3811,3.5544,286770.0],["1999-03-12",3.5371,3.5718,3.2944,3.3464,448807.0],["1999-03-15",3.2597,3.3464,3.1557,3.3464,1143186.0],["1999-03-16",3.329,3.3464,3.2597,3.2944,440211.0],["1999-03-17",3.2944,3.329,3.173,3.1903,1017481.0],["1999-03-18",3.1903,3.2597,3.1903,3.2423,759583.0],["1999-03-19",3.2944,3.2944,3.1557,3.2077,605817.0],["1999-03-22",3.1903,3.2077,3.1383,3.173,453673.0],["1999-03-23",3.1557,3.1903,3.1383,3.1557,864688.0],["1999-03-24",3.1557,3.1903,3.069,3.1383,953087.0],["1999-03-25",3.1557,3.2077,3.121,3.2077,1182600.0],["1999-03-26",3.2077,3.2944,3.1903,3.1903,923242.0],["1999-03-29",3.2077,3.3637,3.1903,3.3637,918701.0],["1999-03-30",3.3637,3.3637,3.2423,3.2423,786832.0],["1999-03-31",3.2597,3.3117,3.2597,3.2597,399012.0],["1999-04-01",3.2597,3.3117,3.2597,3.2944,314830.0],["1999-04-05",3.2944,3.4504,3.2944,3.4504,388793.0],["1999-04-06",3.3811,3.4504,3.329,3.3811,458215.0],["1999-04-07",3.3811,3.4331,3.2944,3.3464,871501.0],["1999-04-08",3.3637,3.3637,3.2944,3.329,569160.0],["1999-04-09",3.3637,3.3637,3.3117,3.329,626903.0],["1999-04-12",3.3464,3.3811,3.3117,3.3117,362355.0],["1999-04-13",3.329,3.3811,3.3117,3.3464,681727.0],["1999-04-14",3.329,3.3984,3.329,3.329,991204.0],["1999-04-15",3.3811,3.6411,3.3464,3.6065,3253570.0],["1999-04-16",3.7105,3.8145,3.6411,3.6758,1458665.0],["1999-04-19",3.6758,4.0052,3.6585,3.9359,1145132.0],["1999-04-20",3.9532,3.9706,3.8319,3.8839,587002.0],["1999-04-21",3.8492,3.8839,3.7278,3.7798,550993.0],["1999-04-22",3.8145,3.8145,3.7625,3.7972,738334.0],["1999-04-23",3.8145,3.8665,3.7452,3.7798,1145943.0],["1999-04-26",3.7452,3.7972,3.7105,3.7452,969632.0],["1999-04-27",3.7452,3.8145,3.6758,3.6932,1032565.0],["1999-04-28",3.7105,3.8145,3.6932,3.7278,938814.0],["1999-04-29",3.8145,3.8665,3.7452,3.7452,1054462.0],["1999-04-30",3.7452,3.9186,3.7452,3.8319,1254455.0],["1999-05-03",3.8319,4.0226,3.8319,4.0226,417665.0],["1999-05-04",4.0226,4.196,3.9532,4.0399,1791175.0],["1999-05-05",4.0573,4.1266,4.0399,4.0919,1349504.0],["1999-05-06",4.0746,4.0919,3.9879,3.9879,642799.0],["1999-05-07",4.0226,4.0746,3.9879,4.0573,582622.0],["1999-05-10",4.0053,4.0573,3.9879,4.0226,392848.0],["1999-05-11",4.0226,4.1613,4.0226,4.1266,503144.0],["1999-05-12",4.1266,4.1266,3.7278,3.8319,789914.0],["1999-05-13",3.7972,4.0746,3.7972,3.8319,828518.0],["1999-05-14",3.7452,3.8145,3.6411,3.7105,421720.0],["1999-05-17",3.7278,3.7798,3.6411,3.6845,316777.0],["1999-05-18",3.6758,3.7018,3.6065,3.6758,954385.0],["1999-05-19",3.7105,3.8319,3.6758,3.8319,536720.0],["1999-05-20",3.8145,3.8319,3.6758,3.7105,591219.0],["1999-05-21",3.7278,3.7798,3.6758,3.7018,461297.0],["1999-05-24",3.7452,3.7452,3.5371,3.5544,419936.0],["1999-05-25",3.6238,3.6758,3.4331,3.4677,699244.0],["1999-05-26",3.5718,3.5718,3.3984,3.4331,617982.0],["1999-05-27",3.4851,3.5544,3.329,3.4677,566727.0],["1999-05-28",3.4677,3.6065,3.4677,3.5544,421233.0],["1999-06-01",3.4851,3.5718,3.4851,3.5458,307369.0],["1999-06-02",3.5544,3.8145,3.5024,3.7972,730224.0],["1999-06-03",3.7625,3.7972,3.5371,3.5544,489844.0],["1999-06-04",3.5718,3.6585,3.5718,3.6411,217186.0],["1999-06-07",3.6585,3.7625,3.6238,3.7018,1723862.0],["1999-06-08",3.7351,3.7527,3.5422,3.6299,450916.0],["1999-06-09",3.6299,3.6299,3.5072,3.5247,502496.0],["1999-06-10",3.5247,3.5422,3.4546,3.4896,795915.0],["1999-06-11",3.5072,3.5598,3.402,3.4721,749202.0],["1999-06-14",3.4721,3.5247,3.437,3.4721,1014561.0],["1999-06-15",3.4721,3.5422,3.4546,3.5422,529259.0],["1999-06-16",3.5422,3.5422,3.4721,3.4896,790563.0],["1999-06-17",3.4896,3.5773,3.4546,3.5422,516931.0],["1999-06-18",3.437,3.5422,3.4195,3.4721,800944.0],["1999-06-21",3.5072,3.5247,3.4721,3.5247,544343.0],["1999-06-22",3.5247,3.5247,3.4195,3.4896,546452.0],["1999-06-23",3.4721,3.5072,3.437,3.4546,831113.0],["1999-06-24",3.5072,3.5949,3.4721,3.4896,1731647.0],["1999-06-25",3.5072,3.6299,3.4896,3.5598,1013750.0],["1999-06-28",3.551,3.8228,3.5247,3.7527,774343.0],["1999-06-29",3.8404,3.928,3.8228,3.928,1304088.0],["1999-06-30",3.893,4.6295,3.893,4.6119,2715877.0],["1999-07-01",4.384,4.4015,4.1209,4.1911,2986751.0],["1999-07-02",4.2086,4.3138,4.0683,4.2788,780831.0],["1999-07-06",4.2437,4.3314,4.2437,4.2788,628849.0],["1999-07-07",4.2788,4.4366,4.2261,4.419,1188115.0],["1999-07-08",4.3489,4.4541,4.2788,4.3314,1111881.0],["1999-07-09",4.3138,4.3314,4.156,4.2086,835006.0],["1999-07-12",4.2612,4.2963,4.1209,4.1385,298772.0],["1999-07-13",4.1385,4.2086,4.0683,4.1209,260818.0],["1999-07-14",4.1911,4.2437,4.1034,4.2393,243624.0],["1999-07-15",4.2261,4.3138,4.1735,4.2086,302827.0],["1999-07-16",4.1735,4.4015,4.1735,4.384,323427.0],["1999-07-19",4.3489,4.4015,4.2437,4.3138,303476.0],["1999-07-20",4.2612,4.3138,4.156,4.1911,664209.0],["1999-07-21",4.2086,4.3489,4.1735,4.3314,320021.0],["1999-07-22",4.2788,4.384,4.0683,4.156,443130.0],["1999-07-23",4.2261,4.2437,4.1385,4.2086,229189.0],["1999-07-26",4.156,4.1911,3.9631,4.0859,231459.0],["1999-07-27",4.1385,4.1911,4.0508,4.1385,297150.0],["1999-07-28",4.156,4.1735,4.1034,4.156,147278.0],["1999-07-29",4.0859,4.1385,3.9631,3.9631,637608.0],["1999-07-30",4.0157,4.1385,3.9982,4.1034,672481.0],["1999-08-02",4.0683,4.2437,4.0333,4.1385,722277.0],["1999-08-03",4.156,4.2788,4.1209,4.2086,341593.0],["1999-08-04",4.2086,4.2437,4.1385,4.2261,604844.0],["1999-08-05",4.2437,4.2437,4.1735,4.2086,486600.0],["1999-08-06",4.1911,4.2261,4.0683,4.156,801430.0],["1999-08-09",4.1385,4.2437,4.0508,4.2261,598842.0],["1999-08-10",4.2086,4.2261,3.9982,4.1735,672481.0],["1999-08-11",4.156,4.3138,4.0859,4.2086,660641.0],["1999-08-12",4.2086,4.2963,4.0683,4.0683,248166.0],["1999-08-13",4.0683,4.2261,4.0683,4.2261,255789.0],["1999-08-16",4.2086,4.2261,4.156,4.1911,298124.0],["1999-08-17",4.2437,4.2437,4.1209,4.2261,398201.0],["1999-08-18",4.1911,4.2437,4.1735,4.1911,574026.0],["1999-08-19",4.1911,4.2612,4.1735,4.2086,616522.0],["1999-08-20",4.2612,4.384,4.2437,4.3664,462594.0],["1999-08-23",4.3489,4.4015,4.2788,4.3401,368518.0],["1999-08-24",4.3314,4.3489,4.1735,4.2788,278497.0],["1999-08-25",4.2788,4.3138,4.1735,4.2086,442319.0],["1999-08-26",4.2261,4.2612,4.1735,4.1911,401445.0],["1999-08-27",4.1911,4.2437,4.1911,4.2261,254005.0],["1999-08-30",4.1735,4.2086,4.0157,4.0332,149386.0],["1999-08-31",4.0508,4.2612,4.0332,4.2086,473300.0],["1999-09-01",4.2086,4.2788,4.1911,4.1911,526826.0],["1999-09-02",4.1998,4.419,4.156,4.3489,770937.0],["1999-09-03",4.3489,4.4541,4.2437,4.2963,442644.0],["1999-09-07",4.3211,4.4982,4.268,4.268,763151.0],["1999-09-08",4.2502,4.2857,4.2148,4.2502,898101.0],["1999-09-09",4.2414,4.2502,4.1971,4.2325,850415.0],["1999-09-10",4.2325,4.2857,4.2148,4.268,426099.0],["1999-09-13",4.2502,4.268,4.1794,4.2502,710436.0],["1999-09-14",4.2237,4.4273,4.1617,4.3211,462594.0],["1999-09-15",4.3211,4.3388,4.2148,4.2325,213293.0],["1999-09-16",4.2148,4.268,4.1263,4.2502,494710.0],["1999-09-17",4.2502,4.4273,4.2502,4.4096,863391.0],["1999-09-20",4.4628,4.4628,4.1617,4.1617,291636.0],["1999-09-21",4.1794,4.1794,3.9669,4.0731,585866.0],["1999-09-22",4.1794,4.3388,4.1086,4.1794,628849.0],["1999-09-23",4.2857,4.3211,4.2502,4.268,638744.0],["1999-09-24",4.3034,4.445,4.268,4.3742,1095823.0],["1999-09-27",4.4096,4.5336,4.3565,4.4805,1040026.0],["1999-09-28",4.4273,4.4805,4.3919,4.4273,669237.0],["1999-09-29",4.445,4.6044,4.4273,4.5424,601600.0],["1999-09-30",4.6044,4.8878,4.5513,4.8169,807756.0],["1999-10-01",4.7815,4.9586,4.7284,4.9055,1070844.0],["1999-10-04",4.8878,5.0117,4.7638,4.994,587813.0],["1999-10-05",4.9763,4.9763,4.7107,4.8347,755852.0],["1999-10-06",4.8169,4.8169,4.6044,4.7815,551480.0],["1999-10-07",4.7815,4.7815,4.5336,4.5867,843116.0],["1999-10-08",4.6044,4.6044,4.3919,4.5424,855767.0],["1999-10-11",4.5513,4.7461,4.4628,4.7107,1088524.0],["1999-10-12",4.7107,4.7284,4.5336,4.569,439724.0],["1999-10-13",4.4982,4.6398,4.4628,4.4628,611656.0],["1999-10-14",4.4805,4.5513,4.3919,4.507,437778.0],["1999-10-15",4.4805,4.5159,4.3919,4.445,373547.0],["1999-10-18",4.4273,4.7638,4.4273,4.7461,452700.0],["1999-10-19",4.7638,4.8169,4.569,4.569,410204.0],["1999-10-20",4.5513,4.7107,4.5513,4.6044,1016994.0],["1999-10-21",4.569,4.569,4.268,4.5513,640852.0],["1999-10-22",4.6044,4.7107,4.5336,4.693,472326.0],["1999-10-25",4.569,4.7284,4.5513,4.6753,480274.0],["1999-10-26",4.6398,4.6398,4.4628,4.4982,409068.0],["1999-10-27",4.5159,4.5513,4.4273,4.5336,320021.0],["1999-10-28",4.569,4.6753,4.5513,4.6044,849279.0],["1999-10-29",4.6221,4.7461,4.569,4.7107,594625.0],["1999-11-01",4.7107,4.8479,4.6753,4.7461,585542.0],["1999-11-02",4.7461,4.8524,4.7284,4.7992,729413.0],["1999-11-03",4.7815,4.7992,4.6044,4.6576,542883.0],["1999-11-04",4.7284,4.7461,4.4982,4.569,575486.0],["1999-11-05",4.5867,4.6753,4.569,4.6221,344188.0],["1999-11-08",4.6753,4.7638,4.6221,4.7461,398201.0],["1999-11-09",4.7284,4.7461,4.6398,4.7107,496981.0],["1999-11-10",4.7107,4.7461,4.569,4.6398,828193.0],["1999-11-11",4.5867,4.6398,4.569,4.6221,226756.0],["1999-11-12",4.6221,4.6398,4.569,4.6398,284661.0],["1999-11-15",4.6221,4.6221,4.3565,4.4096,436318.0],["1999-11-16",4.3919,4.4982,4.3211,4.3565,712382.0],["1999-11-17",4.3919,4.4805,4.3565,4.445,354245.0],["1999-11-18",4.4628,4.4805,4.3742,4.445,512552.0],["1999-11-19",4.445,4.4628,4.1794,4.1971,485302.0],["1999-11-22",4.268,4.3565,4.1794,4.2148,706057.0],["1999-11-23",4.2148,4.2502,4.144,4.1617,574188.0],["1999-11-24",4.144,4.1971,4.1086,4.1794,590895.0],["1999-11-26",4.1617,4.1794,4.0377,4.0909,169337.0],["1999-11-29",4.0554,4.5336,3.9846,4.2857,1146754.0],["1999-11-30",4.2857,4.6044,4.2502,4.5336,835817.0],["1999-12-01",4.3565,4.4628,4.2502,4.3919,467136.0],["1999-12-02",4.4273,4.5159,4.4096,4.4805,373547.0],["1999-12-03",4.4628,4.6044,4.4628,4.5513,1450230.0],["1999-12-06",4.569,4.569,4.4096,4.445,371114.0],["1999-12-07",4.445,4.5336,4.3565,4.3565,738659.0],["1999-12-08",4.3654,4.693,4.3565,4.5336,598842.0],["1999-12-09",4.5336,4.6398,4.4628,4.4982,730711.0],["1999-12-10",4.4805,4.4982,4.4096,4.4805,622686.0],["1999-12-13",4.5055,4.5234,4.2373,4.2731,1333933.0],["1999-12-14",4.2373,4.3625,4.1479,4.1658,1182925.0],["1999-12-15",4.1658,4.3982,4.1479,4.2909,743687.0],["1999-12-16",4.2373,4.3625,4.1837,4.3267,777100.0],["1999-12-17",4.434,4.6485,4.2909,4.6128,3558344.0],["1999-12-20",4.5055,4.577,4.1479,4.2552,1149998.0],["1999-12-21",4.2909,4.5234,4.2552,4.3982,665020.0],["1999-12-22",4.4161,4.5949,4.2552,4.4161,406960.0],["1999-12-23",4.3803,4.5055,4.3446,4.4161,322616.0],["1999-12-27",4.4429,4.4697,4.3088,4.3625,424964.0],["1999-12-28",4.3803,4.501,4.2909,4.3803,521473.0],["1999-12-29",4.4519,4.5413,4.3625,4.5234,579054.0],["1999-12-30",4.5413,4.577,4.4519,4.4876,1280082.0],["1999-12-31",4.4161,4.7916,4.3446,4.7379,1588749.0],["2000-01-03",4.6843,4.7737,4.3625,4.5413,1064032.0],["2000-01-04",4.5413,4.7379,4.5413,4.6128,645394.0],["2000-01-05",4.577,4.7022,4.577,4.7022,602735.0],["2000-01-06",4.6932,4.7737,4.5413,4.6306,646205.0],["2000-01-07",4.6485,4.8631,4.5949,4.8631,626741.0],["2000-01-10",4.8184,4.8273,4.4876,4.6306,382468.0],["2000-01-11",4.4697,4.6128,4.4697,4.4697,551967.0],["2000-01-12",4.4519,4.6619,4.4519,4.577,624794.0],["2000-01-13",4.586,4.72,4.5413,4.577,427559.0],["2000-01-14",4.6485,4.8631,4.5323,4.5591,1050245.0],["2000-01-18",4.5413,4.6843,4.5055,4.577,431776.0],["2000-01-19",4.5413,4.6128,4.434,4.4697,604519.0],["2000-01-20",4.4697,4.4876,4.2194,4.2909,686593.0],["2000-01-21",4.3267,4.3803,4.2552,4.2909,623010.0],["2000-01-24",4.3267,4.3267,4.1479,4.1569,194478.0],["2000-01-25",4.1479,4.2016,4.0228,4.1122,451565.0],["2000-01-26",4.2194,4.3625,4.1479,4.2373,399012.0],["2000-01-27",4.2463,4.2909,4.1658,4.1837,535584.0],["2000-01-28",4.1837,4.2731,4.0406,4.0764,997368.0],["2000-01-31",4.0943,4.215,4.0406,4.13,507037.0],["2000-02-01",4.1122,4.3088,4.1122,4.2552,607763.0],["2000-02-02",4.2373,4.3625,4.2194,4.2954,609223.0],["2000-02-03",4.3356,4.3446,4.2552,4.2909,716762.0],["2000-02-04",4.2552,4.3088,4.0049,4.0764,1483643.0],["2000-02-07",4.13,4.1658,4.0406,4.0585,1319497.0],["2000-02-08",4.0406,4.1658,3.7367,3.7546,1418601.0],["2000-02-09",3.7903,4.0585,3.7903,3.9512,1057868.0],["2000-02-10",3.9334,4.0764,3.8261,3.844,790076.0],["2000-02-11",3.844,3.9691,3.8082,3.9334,540450.0],["2000-02-14",3.8619,4.0049,3.7903,3.8976,771585.0],["2000-02-15",3.987,4.2552,3.9691,4.13,1247805.0],["2000-02-16",4.1747,4.2552,4.0228,4.0764,860147.0],["2000-02-17",4.0764,4.0943,4.0049,4.0049,1480724.0],["2000-02-18",4.0228,4.0406,3.8797,3.8797,510443.0],["2000-02-22",3.8976,4.0585,3.6473,4.0228,630958.0],["2000-02-23",3.9512,4.0049,3.7188,3.7725,781155.0],["2000-02-24",3.9512,3.9512,3.6831,3.7367,922107.0],["2000-02-25",3.8261,3.8797,3.7546,3.8082,477679.0],["2000-02-28",3.7546,3.8976,3.6652,3.6831,630958.0],["2000-02-29",3.7367,3.8619,3.6294,3.7903,907509.0],["2000-03-01",3.7546,3.8261,3.7188,3.7903,323102.0],["2000-03-02",3.844,3.8708,3.7546,3.7725,709463.0],["2000-03-03",3.7903,3.987,3.7546,3.8797,370951.0],["2000-03-06",3.844,3.8619,3.7188,3.7725,427235.0],["2000-03-07",3.7725,3.8976,3.6473,3.6652,449294.0],["2000-03-08",3.6115,3.7903,3.54,3.7009,280930.0],["2000-03-09",3.7188,3.9155,3.6831,3.8976,249301.0],["2000-03-10",3.8082,3.8619,3.6115,3.7009,772883.0],["2000-03-13",3.7263,3.7444,3.5996,3.6177,427721.0],["2000-03-14",3.6177,3.672,3.3464,3.4911,702164.0],["2000-03-15",3.5273,3.5816,3.4549,3.5816,1038567.0],["2000-03-16",3.6177,3.7579,3.5816,3.7263,808729.0],["2000-03-17",3.6901,3.7624,3.5996,3.6177,635013.0],["2000-03-20",3.672,3.871,3.6539,3.7444,421071.0],["2000-03-21",3.7263,3.7805,3.6177,3.7082,337214.0],["2000-03-22",3.7805,3.871,3.6177,3.672,373547.0],["2000-03-23",3.6901,3.6901,3.6177,3.6177,539802.0],["2000-03-24",3.672,3.672,3.5635,3.5816,600627.0],["2000-03-27",3.6358,3.7805,3.5996,3.6177,505902.0],["2000-03-28",3.672,3.7624,3.5454,3.5454,282715.0],["2000-03-29",3.5996,3.6177,3.4911,3.4911,492277.0],["2000-03-30",3.5092,3.6358,3.4549,3.5092,508659.0],["2000-03-31",3.5816,3.6675,3.4956,3.5816,535098.0],["2000-04-03",3.5951,3.5996,3.4549,3.4911,410204.0],["2000-04-04",3.4911,3.5816,3.4368,3.5454,518229.0],["2000-04-05",3.4821,3.5454,3.3645,3.3826,724061.0],["2000-04-06",3.4459,3.5454,3.4368,3.5092,434534.0],["2000-04-07",3.5092,3.5635,3.4368,3.5635,510119.0],["2000-04-10",3.473,3.6177,3.3283,3.3464,811487.0],["2000-04-11",3.3464,3.9795,3.3283,3.871,1212445.0],["2000-04-12",3.8348,3.9433,3.7263,3.7941,325373.0],["2000-04-13",3.7805,3.9072,3.7624,3.8167,258222.0],["2000-04-14",3.7805,3.8167,3.4368,3.473,435994.0],["2000-04-17",3.4911,3.5996,3.4549,3.5092,466001.0],["2000-04-18",3.5635,3.5635,3.3283,3.4414,450754.0],["2000-04-19",3.473,3.5092,3.473,3.473,216537.0],["2000-04-20",3.473,3.473,3.4549,3.473,242327.0],["2000-04-24",3.473,3.473,3.3826,3.4188,557481.0],["2000-04-25",3.4368,3.6358,3.4007,3.6358,494061.0],["2000-04-26",3.5996,3.6177,3.5635,3.6177,176636.0],["2000-04-27",3.5816,3.5996,3.473,3.5273,234217.0],["2000-04-28",3.5273,3.5816,3.5273,3.5816,290825.0],["2000-05-01",3.5454,3.6177,3.5454,3.6177,140465.0],["2000-05-02",3.5996,3.6177,3.5454,3.5454,271036.0],["2000-05-03",3.5273,3.5996,3.5092,3.5454,330726.0],["2000-05-04",3.5635,3.5996,3.473,3.5816,278335.0],["2000-05-05",3.5996,3.6177,3.5092,3.5273,118568.0],["2000-05-08",3.5092,3.5273,3.4007,3.4188,272334.0],["2000-05-09",3.4007,3.4549,3.3283,3.3826,513525.0],["2000-05-10",3.3826,3.4007,3.274,3.2921,741416.0],["2000-05-11",3.3102,3.3645,3.256,3.3102,974335.0],["2000-05-12",3.3102,3.4368,3.2921,3.3826,251572.0],["2000-05-15",3.3645,3.4549,3.3283,3.4549,216537.0],["2000-05-16",3.4188,3.6177,3.4188,3.6177,404851.0],["2000-05-17",3.5996,3.5996,3.4368,3.4368,206643.0],["2000-05-18",3.473,3.5092,3.4188,3.4188,170148.0],["2000-05-19",3.4368,3.5092,3.4188,3.473,244111.0],["2000-05-22",3.4911,3.6177,3.473,3.5635,405013.0],["2000-05-23",3.5996,3.6177,3.473,3.473,269576.0],["2000-05-24",3.4368,3.5273,3.4188,3.4911,273469.0],["2000-05-25",3.4911,3.5092,3.4368,3.4368,148251.0],["2000-05-26",3.4549,3.473,3.4007,3.4188,176311.0],["2000-05-30",3.4188,3.5273,3.4188,3.5092,234217.0],["2000-05-31",3.4911,3.5273,3.473,3.5092,357651.0],["2000-06-01",3.5273,3.5273,3.4007,3.4549,267792.0],["2000-06-02",3.4549,3.5454,3.4549,3.5454,218646.0],["2000-06-05",3.5273,3.5635,3.4368,3.473,232919.0],["2000-06-06",3.473,3.6177,3.4368,3.5454,299583.0],["2000-06-07",3.5635,3.5816,3.4911,3.5092,297150.0],["2000-06-08",3.4911,3.5996,3.473,3.5996,292609.0],["2000-06-09",3.5996,3.7082,3.5996,3.6901,418963.0],["2000-06-12",3.6901,3.7263,3.5996,3.5996,214915.0],["2000-06-13",3.6282,3.6649,3.5,3.5183,178582.0],["2000-06-14",3.5183,3.6649,3.5183,3.6282,144358.0],["2000-06-15",3.6466,3.6466,3.5183,3.6466,402580.0],["2000-06-16",3.6649,3.6649,3.5366,3.5366,454647.0],["2000-06-19",3.4816,3.5183,3.445,3.4633,347270.0],["2000-06-20",3.4633,3.5,3.4267,3.4267,199993.0],["2000-06-21",3.39,3.445,3.3717,3.4083,609710.0],["2000-06-22",3.4083,3.4267,3.2068,3.2251,566565.0],["2000-06-23",3.2434,3.335,3.2434,3.3167,351974.0],["2000-06-26",3.3167,3.3717,3.2801,3.2984,309315.0],["2000-06-27",3.2984,3.3167,3.2617,3.2801,351487.0],["2000-06-28",3.2984,3.2984,3.1701,3.1884,554075.0],["2000-06-29",3.1701,3.1884,3.0602,3.1518,755365.0],["2000-06-30",3.1884,3.2251,3.0739,3.0785,949032.0],["2000-07-03",3.0968,3.2251,3.0785,3.2251,345648.0],["2000-07-05",3.1884,3.2068,3.1518,3.1701,396741.0],["2000-07-06",3.2068,3.2434,3.1884,3.2068,320832.0],["2000-07-07",3.1884,3.2617,3.1884,3.2434,376304.0],["2000-07-10",3.2617,3.2984,3.2388,3.2434,269901.0],["2000-07-11",3.2434,3.2434,3.2068,3.2251,331699.0],["2000-07-12",3.2251,3.2434,3.1701,3.2068,211022.0],["2000-07-13",3.2251,3.2251,3.1884,3.2251,113216.0],["2000-07-14",3.2068,3.2251,3.1701,3.1884,310451.0],["2000-07-17",3.1884,3.2434,3.0968,3.1701,331699.0],["2000-07-18",3.1518,3.2068,3.1518,3.1701,293095.0],["2000-07-19",3.2068,3.2434,3.1335,3.1518,191234.0],["2000-07-20",3.1518,3.1701,3.0968,3.1151,292609.0],["2000-07-21",3.1518,3.1884,3.0968,3.1701,613278.0],["2000-07-24",3.1701,3.1884,3.1518,3.1701,276875.0],["2000-07-25",3.1884,3.2251,3.1701,3.2251,235839.0],["2000-07-26",3.2251,3.2251,3.1701,3.1701,246057.0],["2000-07-27",3.1518,3.1884,3.0968,3.0968,811324.0],["2000-07-28",3.1151,3.1151,3.0785,3.0785,884801.0],["2000-07-31",3.1151,3.1151,3.0968,3.0968,329104.0],["2000-08-01",3.1152,3.2251,3.0968,3.2068,332186.0],["2000-08-02",3.2251,3.2251,3.1152,3.1518,261629.0],["2000-08-03",3.1701,3.2801,3.1518,3.2434,373709.0],["2000-08-04",3.2801,3.4267,3.2251,3.3717,524717.0],["2000-08-07",3.335,3.39,3.2984,3.39,477030.0],["2000-08-08",3.4267,3.5,3.39,3.4633,331861.0],["2000-08-09",3.4816,3.5,3.4083,3.445,204696.0],["2000-08-10",3.4083,3.4267,3.3534,3.39,129922.0],["2000-08-11",3.4267,3.445,3.39,3.4267,207129.0],["2000-08-14",3.39,3.4816,3.39,3.445,302665.0],["2000-08-15",3.335,3.4083,3.2984,3.2984,1678608.0],["2000-08-16",3.2434,3.2801,3.2251,3.2617,273956.0],["2000-08-17",3.2617,3.2617,3.1701,3.1884,607277.0],["2000-08-18",3.1701,3.2251,3.1518,3.1518,235352.0],["2000-08-21",3.1518,3.1701,3.1152,3.1518,280119.0],["2000-08-22",3.1518,3.1518,2.9869,3.0052,314019.0],["2000-08-23",3.0419,3.0419,2.9686,3.0052,189450.0],["2000-08-24",3.0052,3.0419,2.9869,3.0052,411664.0],["2000-08-25",3.0235,3.0419,2.9869,3.0235,186530.0],["2000-08-28",3.0419,3.0419,2.9502,2.9686,248490.0],["2000-08-29",3.0235,3.0235,2.9319,2.9502,507686.0],["2000-08-30",2.9686,2.9686,2.9136,2.9319,506064.0],["2000-08-31",2.9686,3.0648,2.9502,3.0648,292284.0],["2000-09-01",3.0602,3.0602,2.9502,2.9869,158145.0],["2000-09-05",3.0052,3.0419,3.0052,3.0419,195938.0],["2000-09-06",3.0602,3.0785,3.0052,3.0419,658694.0],["2000-09-07",2.9869,3.0235,2.9869,2.9869,219457.0],["2000-09-08",2.9869,3.0785,2.9869,3.0785,200804.0],["2000-09-11",3.1151,3.1151,3.0602,3.0785,170148.0],["2000-09-12",3.1151,3.1518,3.0052,3.0052,550507.0],["2000-09-13",3.0156,3.0901,3.0156,3.0529,238110.0],["2000-09-14",3.0529,3.1087,2.997,3.0715,317425.0],["2000-09-15",3.0156,3.0529,2.9784,2.9784,523906.0],["2000-09-18",2.997,2.997,2.9226,2.9226,278984.0],["2000-09-19",2.9598,2.9598,2.8667,2.9039,582785.0],["2000-09-20",2.9412,2.9412,2.8853,2.8853,169823.0],["2000-09-21",2.8667,2.8667,2.7922,2.8109,297799.0],["2000-09-22",2.7736,2.8109,2.7364,2.7922,351163.0],["2000-09-25",2.8295,2.8295,2.7178,2.7178,297637.0],["2000-09-26",2.7178,2.7922,2.6992,2.7178,376304.0],["2000-09-27",2.7178,2.755,2.6806,2.6806,350190.0],["2000-09-28",2.6806,2.7178,2.6247,2.6806,488709.0],["2000-09-29",2.6992,2.8295,2.6992,2.7922,402743.0],["2000-10-02",2.8295,2.8295,2.6806,2.6992,357975.0],["2000-10-03",2.7364,2.7736,2.6619,2.6806,391064.0],["2000-10-04",2.6806,2.7364,2.6619,2.6992,508010.0],["2000-10-05",2.7178,2.7178,2.6619,2.6806,283201.0],["2000-10-06",2.6619,2.6992,2.6061,2.6061,709625.0],["2000-10-09",2.6433,2.6619,2.5875,2.6247,316452.0],["2000-10-10",2.6619,2.6619,2.6247,2.6247,340296.0],["2000-10-11",2.6247,2.6433,2.5316,2.5689,302179.0],["2000-10-12",2.5689,2.5875,2.4944,2.513,378250.0],["2000-10-13",2.5503,2.7178,2.513,2.7178,688701.0],["2000-10-16",2.7364,2.7364,2.5689,2.5689,481410.0],["2000-10-17",2.6061,2.6806,2.6061,2.6061,357975.0],["2000-10-18",2.5875,2.6806,2.5689,2.6247,295691.0],["2000-10-19",2.6247,2.6992,2.6061,2.6619,445888.0],["2000-10-20",2.6247,2.7178,2.6247,2.6806,287418.0],["2000-10-23",2.7364,2.8295,2.7178,2.755,185557.0],["2000-10-24",2.6806,2.7922,2.6806,2.7364,390253.0],["2000-10-25",2.755,2.755,2.6619,2.6806,191883.0],["2000-10-26",2.6992,2.7364,2.6619,2.6806,486276.0],["2000-10-27",2.6806,2.6806,2.6433,2.6619,397552.0],["2000-10-30",2.6619,2.7364,2.6619,2.6992,534611.0],["2000-10-31",2.7178,2.8853,2.7178,2.8481,344837.0],["2000-11-01",2.8481,2.8481,2.7736,2.8109,566889.0],["2000-11-02",2.8481,2.8667,2.8109,2.8109,348568.0],["2000-11-03",2.8109,2.8481,2.7364,2.7922,244435.0],["2000-11-06",2.7922,2.8109,2.7364,2.755,327320.0],["2000-11-07",2.755,2.7922,2.7364,2.7736,230486.0],["2000-11-08",2.8109,2.8109,2.7364,2.755,144034.0],["2000-11-09",2.7922,2.8109,2.6992,2.755,570782.0],["2000-11-10",2.755,2.755,2.6619,2.6619,279308.0],["2000-11-13",2.6992,2.7178,2.6619,2.7178,330564.0],["2000-11-14",2.6992,2.7736,2.6992,2.755,481734.0],["2000-11-15",2.7736,2.7736,2.6992,2.755,260818.0],["2000-11-16",2.7364,2.7364,2.6433,2.6992,233244.0],["2000-11-17",2.7364,2.7364,2.6619,2.6992,305423.0],["2000-11-20",2.7178,2.7178,2.6061,2.6433,464541.0],["2000-11-21",2.6619,2.6619,2.6247,2.6433,625443.0],["2000-11-22",2.6619,2.6619,2.6433,2.6619,212644.0],["2000-11-24",2.6806,2.7178,2.6806,2.6992,104295.0],["2000-11-27",2.7364,2.7736,2.7178,2.7178,266657.0],["2000-11-28",2.7178,2.7736,2.7178,2.7736,365112.0],["2000-11-29",2.7736,2.8109,2.7736,2.7736,192694.0],["2000-11-30",2.7736,2.8295,2.6992,2.7364,671995.0],["2000-12-01",2.7178,2.7178,2.6619,2.6806,287094.0],["2000-12-04",2.6806,2.6992,2.6433,2.6433,278173.0],["2000-12-05",2.6806,2.6806,2.6433,2.6619,157658.0],["2000-12-06",2.5875,2.6061,2.3827,2.3827,692270.0],["2000-12-07",2.4199,2.4386,2.3827,2.4199,724385.0],["2000-12-08",2.4572,2.4944,2.4199,2.4758,321643.0],["2000-12-11",2.4758,2.5503,2.4572,2.513,353596.0],["2000-12-12",2.5316,2.5503,2.4944,2.4944,191558.0],["2000-12-13",2.543,2.6189,2.524,2.5999,556670.0],["2000-12-14",2.5999,2.5999,2.3912,2.3912,466001.0],["2000-12-15",2.3912,2.4481,2.2583,2.2583,663722.0],["2000-12-18",2.2963,2.4101,2.2583,2.3153,680429.0],["2000-12-19",2.3153,2.3722,2.2393,2.2393,575161.0],["2000-12-20",2.2393,2.2773,2.0875,2.1065,663398.0],["2000-12-21",2.1255,2.1255,1.9357,1.9547,1118856.0],["2000-12-22",1.9737,2.2583,1.9357,2.2393,1369941.0],["2000-12-26",2.2773,2.2773,2.1255,2.1445,620415.0],["2000-12-27",2.1824,2.2014,2.1255,2.2014,727954.0],["2000-12-28",2.2014,2.2583,2.1445,2.2583,868743.0],["2000-12-29",2.2583,2.505,2.2394,2.4481,865175.0],["2001-01-02",2.4481,2.524,2.4481,2.4861,442644.0],["2001-01-03",2.543,2.543,2.3722,2.4291,413286.0],["2001-01-04",2.4291,2.505,2.3342,2.505,1114314.0],["2001-01-05",2.524,2.5999,2.505,2.562,527799.0],["2001-01-08",2.5809,2.5999,2.4291,2.4671,510443.0],["2001-01-09",2.4861,2.543,2.3153,2.543,690485.0],["2001-01-10",2.5809,2.5999,2.4291,2.5999,560077.0],["2001-01-11",2.562,2.7138,2.562,2.562,626254.0],["2001-01-12",2.5809,2.6948,2.543,2.6948,308829.0],["2001-01-16",2.7328,2.9225,2.6758,2.9225,536882.0],["2001-01-17",2.9036,2.9415,2.7328,2.7328,381170.0],["2001-01-18",2.7707,2.8466,2.6758,2.6758,327806.0],["2001-01-19",2.6758,2.7517,2.6758,2.7138,362841.0],["2001-01-22",2.7138,2.7138,2.5999,2.6569,328617.0],["2001-01-23",2.6569,2.6948,2.6379,2.6569,392686.0],["2001-01-24",2.6758,2.6758,2.6379,2.6569,145493.0],["2001-01-25",2.6569,2.6948,2.6379,2.6758,244273.0],["2001-01-26",2.6948,2.6948,2.6189,2.6569,222376.0],["2001-01-29",2.6872,2.7449,2.6417,2.7449,284661.0],["2001-01-30",2.7328,2.7874,2.6872,2.7753,433561.0],["2001-01-31",2.7935,3.0971,2.7722,2.915,666155.0],["2001-02-01",3.1579,3.2156,3.1123,3.1245,574837.0],["2001-02-02",3.0941,3.0971,3.0364,3.0364,321156.0],["2001-02-05",3.0364,3.0486,3.006,3.0334,256600.0],["2001-02-06",3.0334,3.1123,3.0212,3.1123,480274.0],["2001-02-07",3.1427,3.173,3.0971,3.0971,235190.0],["2001-02-08",3.0516,3.1488,3.0273,3.1488,217835.0],["2001-02-09",3.173,3.173,3.1123,3.1396,279308.0],["2001-02-12",3.1396,3.1396,3.0516,3.0971,271523.0],["2001-02-13",3.0971,3.1275,3.0668,3.0941,239732.0],["2001-02-14",3.1245,3.1245,3.0455,3.082,316939.0],["2001-02-15",3.0546,3.173,3.0546,3.173,519364.0],["2001-02-16",3.1822,3.1822,3.0759,3.0971,265521.0],["2001-02-20",3.0971,3.1062,3.006,3.0759,371438.0],["2001-02-21",3.0668,3.082,2.9757,2.9787,157334.0],["2001-02-22",2.9909,3.0577,2.839,3.0516,386360.0],["2001-02-23",2.9787,3.0121,2.8603,2.9909,171770.0],["2001-02-26",3.0212,3.0303,2.9392,2.9909,208751.0],["2001-02-27",3.0364,3.0364,2.9301,2.9757,484654.0],["2001-02-28",2.9909,2.9909,2.9271,2.9909,208103.0],["2001-03-01",3.0212,3.0334,2.8846,3.0334,204696.0],["2001-03-02",2.9878,3.1123,2.9757,3.1093,316452.0],["2001-03-05",3.082,3.1245,3.0364,3.1184,147278.0],["2001-03-06",3.1427,3.167,3.0941,3.1032,419287.0],["2001-03-07",3.1123,3.1275,3.082,3.1123,311424.0],["2001-03-08",3.1123,3.1123,3.0516,3.0668,355705.0],["2001-03-09",3.0971,3.0971,3.0364,3.0364,223025.0],["2001-03-12",3.006,3.082,2.9301,2.9696,327968.0],["2001-03-13",2.9943,3.0159,2.8091,2.8091,337863.0],["2001-03-14",2.7937,2.9017,2.7937,2.8245,248653.0],["2001-03-15",2.8863,2.8863,2.7937,2.8863,221403.0],["2001-03-16",2.7937,2.8863,2.7504,2.8245,655450.0],["2001-03-19",2.8245,2.8677,2.7937,2.8616,248166.0],["2001-03-20",2.8461,2.8863,2.8245,2.84,350676.0],["2001-03-21",2.8091,2.8245,2.7504,2.8091,282715.0],["2001-03-22",2.8091,2.8245,2.7628,2.7782,562510.0],["2001-03-23",2.7782,2.8122,2.7751,2.8122,249950.0],["2001-03-26",2.84,3.0097,2.8214,2.9696,455133.0],["2001-03-27",2.8863,2.9881,2.84,2.9017,422531.0],["2001-03-28",2.8863,2.9202,2.8677,2.8677,230324.0],["2001-03-29",2.8986,2.9789,2.8338,2.9511,249464.0],["2001-03-30",3.0097,3.0128,2.8708,2.8708,235839.0],["2001-04-02",2.9017,2.9634,2.8739,2.8863,244435.0],["2001-04-03",2.948,2.948,2.843,2.9017,306558.0],["2001-04-04",2.9171,2.9789,2.8863,2.9789,347595.0],["2001-04-05",3.0097,3.0869,2.9943,3.0869,240867.0],["2001-04-06",3.0283,3.0344,2.9171,2.9326,257411.0],["2001-04-09",3.056,3.0869,3.0097,3.0869,539153.0],["2001-04-10",3.0252,3.3431,3.0252,3.303,479625.0],["2001-04-11",3.2413,3.2721,3.0869,3.1641,307369.0],["2001-04-12",3.1456,3.2258,3.1363,3.2258,263088.0],["2001-04-16",3.2104,3.2536,3.2011,3.2166,278011.0],["2001-04-17",3.2104,3.3956,3.2104,3.3956,367707.0],["2001-04-18",3.4203,3.4203,3.2567,3.303,521149.0],["2001-04-19",3.3339,3.4265,3.303,3.3647,261791.0],["2001-04-20",3.3493,3.4728,3.2413,3.3678,388631.0],["2001-04-23",3.3493,3.4728,3.3061,3.3863,234866.0],["2001-04-24",3.3863,3.4759,3.3339,3.4573,629823.0],["2001-04-25",3.4882,3.6271,3.3956,3.5808,754554.0],["2001-04-26",3.5808,3.658,3.5438,3.5561,229513.0],["2001-04-27",3.4882,3.5962,3.4882,3.5499,301368.0],["2001-04-30",3.5808,3.7691,3.5623,3.6889,541099.0],["2001-05-01",3.658,3.658,3.5006,3.5962,353109.0],["2001-05-02",3.5191,3.7352,3.5191,3.7043,399661.0],["2001-05-03",3.6734,3.695,3.5499,3.5839,275416.0],["2001-05-04",3.5222,3.6889,3.5222,3.6889,274605.0],["2001-05-07",3.658,3.6889,3.5808,3.5962,272172.0],["2001-05-08",3.5345,3.5499,3.2567,3.3647,547912.0],["2001-05-09",3.3956,3.4728,3.3894,3.4728,600140.0],["2001-05-10",3.4728,3.7043,3.4635,3.5499,432101.0],["2001-05-11",3.553,3.766,3.5345,3.5962,319372.0],["2001-05-14",3.5808,3.766,3.5808,3.658,175987.0],["2001-05-15",3.6889,3.8525,3.6703,3.7228,475408.0],["2001-05-16",3.7537,3.8586,3.7197,3.8586,434696.0],["2001-05-17",3.8278,3.8278,3.7845,3.8278,386036.0],["2001-05-18",3.7969,3.7969,3.7413,3.7722,254978.0],["2001-05-21",3.7722,3.9667,3.7722,3.9667,337214.0],["2001-05-22",3.9636,3.9636,3.766,3.7722,245084.0],["2001-05-23",3.6734,3.7197,3.5036,3.5067,510281.0],["2001-05-24",3.5376,3.5654,3.4265,3.4851,331537.0],["2001-05-25",3.516,3.5746,3.4913,3.4913,194964.0],["2001-05-29",3.3647,3.5191,3.3647,3.4481,319210.0],["2001-05-30",3.4728,3.4728,3.3987,3.4728,224971.0],["2001-05-31",3.4944,3.6426,3.4265,3.5499,395281.0],["2001-06-01",3.5191,3.6889,3.4604,3.5654,345648.0],["2001-06-04",3.5345,3.695,3.5345,3.658,238434.0],["2001-06-05",3.6271,3.8586,3.6271,3.8,574675.0],["2001-06-06",3.7722,3.8586,3.695,3.8278,561536.0],["2001-06-07",3.7352,3.7969,3.6734,3.766,495845.0],["2001-06-08",3.766,3.7815,3.7043,3.7352,240705.0],["2001-06-11",3.7506,3.7815,3.6734,3.7197,323102.0],["2001-06-12",3.7352,3.7753,3.6765,3.7753,203885.0],["2001-06-13",3.8066,3.8347,3.7534,3.7534,267306.0],["2001-06-14",3.8629,3.866,3.7534,3.7847,459837.0],["2001-06-15",3.7221,3.7847,3.7221,3.7847,357975.0],["2001-06-18",3.7847,3.8003,3.7503,3.7534,151657.0],["2001-06-19",3.8159,3.8191,3.7534,3.7847,198857.0],["2001-06-20",3.7847,3.8723,3.7847,3.8378,705408.0],["2001-06-21",3.8316,3.9098,3.7847,3.9098,390253.0],["2001-06-22",3.9411,3.9723,3.9411,3.9473,522284.0],["2001-06-25",3.9567,3.988,3.8691,3.8691,448159.0],["2001-06-26",3.9004,3.9723,3.8566,3.9723,566889.0],["2001-06-27",3.9974,4.1381,3.9129,4.1381,617009.0],["2001-06-28",4.1444,4.2976,4.1162,4.2945,578567.0],["2001-06-29",4.2945,4.3258,4.2257,4.2538,665020.0],["2001-07-02",4.2538,4.2538,4.135,4.2226,588137.0],["2001-07-03",4.2226,4.2226,4.1381,4.1444,123921.0],["2001-07-05",4.1287,4.1756,4.0975,4.1756,358949.0],["2001-07-06",4.1506,4.1506,3.988,3.9942,253032.0],["2001-07-09",4.0099,4.1913,3.988,4.1913,273469.0],["2001-07-10",4.16,4.1913,4.0474,4.0975,281417.0],["2001-07-11",4.0975,4.1444,4.0505,4.0975,354407.0],["2001-07-12",4.1037,4.2226,4.0724,4.2226,313695.0],["2001-07-13",4.2194,4.2851,4.1975,4.2695,271036.0],["2001-07-16",4.2695,4.3195,4.0818,4.1444,365599.0],["2001-07-17",4.16,4.3008,4.0975,4.2538,369492.0],["2001-07-18",4.2695,4.379,4.1663,4.3289,395606.0],["2001-07-19",4.3602,4.454,4.3008,4.3696,413772.0],["2001-07-20",4.3477,4.4353,4.3039,4.332,190261.0],["2001-07-23",4.3477,4.4884,4.3039,4.4009,379061.0],["2001-07-24",4.4227,4.4227,4.3101,4.3383,295528.0],["2001-07-25",4.307,4.4572,4.3008,4.4227,270550.0],["2001-07-26",4.3915,4.5041,4.332,4.5041,231135.0],["2001-07-27",4.4415,4.5322,4.4196,4.4916,261142.0],["2001-07-30",4.4916,4.5353,4.4446,4.5322,274929.0],["2001-07-31",4.5009,4.5635,4.3852,4.3977,273307.0],["2001-08-01",4.4102,4.5135,4.3539,4.4102,294231.0],["2001-08-02",4.3883,4.5354,4.3852,4.5354,216861.0],["2001-08-03",4.4665,4.6292,4.4634,4.5354,276875.0],["2001-08-06",4.5354,4.5917,4.3946,4.3946,365923.0],["2001-08-07",4.4259,4.4509,4.3539,4.379,186206.0],["2001-08-08",4.3946,4.5416,4.379,4.4259,221403.0],["2001-08-09",4.4259,4.4572,4.332,4.379,216537.0],["2001-08-10",4.379,4.3852,4.2538,4.379,193018.0],["2001-08-13",4.379,4.3977,4.3289,4.3633,197073.0],["2001-08-14",4.332,4.5197,4.332,4.5197,232270.0],["2001-08-15",4.5291,4.5291,4.4009,4.4572,144682.0],["2001-08-16",4.4884,4.5291,4.4603,4.5291,188314.0],["2001-08-17",4.5041,4.5197,4.3946,4.4572,239245.0],["2001-08-20",4.4572,4.5041,4.4415,4.5041,173067.0],["2001-08-21",4.5353,4.5791,4.4227,4.4353,211833.0],["2001-08-22",4.404,4.5354,4.404,4.5041,219619.0],["2001-08-23",4.5197,4.5354,4.4572,4.4916,163660.0],["2001-08-24",4.4728,4.6261,4.4728,4.6198,231297.0],["2001-08-27",4.5885,4.6542,4.551,4.5917,249950.0],["2001-08-28",4.5666,4.6073,4.3164,4.4509,276227.0],["2001-08-29",4.4196,4.4665,4.3039,4.3633,164471.0],["2001-08-30",4.3008,4.3696,4.2382,4.3008,303152.0],["2001-08-31",4.332,4.526,4.332,4.379,377602.0],["2001-09-04",4.4102,4.4634,4.3477,4.3977,305260.0],["2001-09-05",4.3852,4.6042,4.3852,4.5979,310775.0],["2001-09-06",4.5666,4.5666,4.3977,4.5354,224809.0],["2001-09-07",4.5354,4.551,4.4196,4.4415,310289.0],["2001-09-10",4.4415,4.4415,4.282,4.4259,439562.0],["2001-09-17",4.4449,4.4449,3.9229,3.9229,376304.0],["2001-09-18",3.9387,4.0652,3.8659,3.945,260980.0],["2001-09-19",3.9387,3.9545,3.6065,3.6065,632418.0],["2001-09-20",3.5274,3.5875,3.2585,3.2585,421396.0],["2001-09-21",3.1478,3.287,3.132,3.2585,558779.0],["2001-09-24",3.2269,3.3661,3.2269,3.3249,649773.0],["2001-09-25",3.3882,3.4641,3.2743,3.4483,718546.0],["2001-09-26",3.4736,3.5749,3.4483,3.5749,284012.0],["2001-09-27",3.6065,3.6065,3.442,3.4958,308667.0],["2001-09-28",3.5274,3.7172,3.48,3.5591,494061.0],["2001-10-01",3.6381,3.7647,3.5243,3.6982,504442.0],["2001-10-02",3.7615,4.002,3.7299,4.002,319047.0],["2001-10-03",3.9861,3.9861,3.8438,3.8912,623497.0],["2001-10-04",3.9229,3.9482,3.7742,3.8912,393497.0],["2001-10-05",3.8912,3.9229,3.8121,3.9229,319372.0],["2001-10-08",3.9545,3.9545,3.6381,3.79,317101.0],["2001-10-09",3.7805,3.9007,3.733,3.8722,272820.0],["2001-10-10",3.8912,4.176,3.8691,4.176,267306.0],["2001-10-11",4.1443,4.2044,4.0494,4.176,279633.0],["2001-10-12",4.1538,4.157,3.9513,4.0494,133004.0],["2001-10-15",4.0747,4.1443,3.9545,4.1443,398039.0],["2001-10-16",4.1443,4.2297,4.0526,4.2266,159118.0],["2001-10-17",4.1949,4.2297,4.1,4.1095,223836.0],["2001-10-18",4.1095,4.1918,4.1095,4.1127,215888.0],["2001-10-19",4.1158,4.1886,4.0842,4.1285,154577.0],["2001-10-22",4.1601,4.3152,4.1475,4.3152,255627.0],["2001-10-23",4.3341,4.3816,4.2329,4.2361,204372.0],["2001-10-24",4.255,4.2645,4.1696,4.1918,219294.0],["2001-10-25",4.1601,4.35,4.1158,4.35,233568.0],["2001-10-26",4.3183,4.4195,4.2234,4.4006,179718.0],["2001-10-29",4.3689,4.3689,4.2108,4.2329,223187.0],["2001-10-30",4.2076,4.2076,4.1285,4.1443,224647.0],["2001-10-31",4.119,4.1854,4.0842,4.1127,390902.0],["2001-11-01",4.0905,4.1633,4.0652,4.1475,400310.0],["2001-11-02",4.0874,4.1918,4.0874,4.1601,308991.0],["2001-11-05",4.1601,4.176,4.0969,4.0969,358138.0],["2001-11-06",4.081,4.1601,4.0494,4.1127,379224.0],["2001-11-07",4.1443,4.3658,4.1253,4.3278,376466.0],["2001-11-08",4.2962,4.4037,4.2076,4.2076,258060.0],["2001-11-09",4.176,4.3816,4.1665,4.3753,212806.0],["2001-11-12",4.3753,4.4322,4.3215,4.3879,233730.0],["2001-11-13",4.3879,4.486,4.3658,4.429,236974.0],["2001-11-14",4.4607,4.5841,4.3594,4.5777,223025.0],["2001-11-15",4.5841,4.5967,4.5145,4.5398,190261.0],["2001-11-16",4.5714,4.6062,4.5081,4.5398,186368.0],["2001-11-19",4.5081,4.6157,4.5081,4.5556,294880.0],["2001-11-20",4.5556,4.5556,4.4449,4.4607,222214.0],["2001-11-21",4.4512,4.6631,4.4512,4.5239,226107.0],["2001-11-23",4.5081,4.6157,4.4449,4.6094,135437.0],["2001-11-26",4.5777,4.5872,4.4417,4.5619,252221.0],["2001-11-27",4.5303,4.6505,4.4955,4.6189,260007.0],["2001-11-28",4.6505,4.6853,4.5271,4.641,248166.0],["2001-11-29",4.6189,4.6252,4.4512,4.5841,203561.0],["2001-11-30",4.6125,4.815,4.5809,4.6821,602086.0],["2001-12-03",4.7391,4.8213,4.6948,4.8087,360408.0],["2001-12-04",4.8087,4.8087,4.603,4.6695,205021.0],["2001-12-05",4.6695,4.7929,4.622,4.7138,672968.0],["2001-12-06",4.7264,4.7264,4.6663,4.6948,348730.0],["2001-12-07",4.6631,4.7296,4.6347,4.7138,272172.0],["2001-12-10",4.7138,4.7169,4.5556,4.5556,342242.0],["2001-12-11",4.5872,4.5872,4.3341,4.3626,587975.0],["2001-12-12",4.417,4.433,4.353,4.433,297313.0],["2001-12-13",4.4266,4.481,4.289,4.289,347595.0],["2001-12-14",4.289,4.4202,4.273,4.4138,235677.0],["2001-12-17",4.4138,4.5226,4.4138,4.481,332672.0],["2001-12-18",4.449,4.6091,4.433,4.6091,354407.0],["2001-12-19",4.481,4.5707,4.417,4.5482,321480.0],["2001-12-20",4.545,4.6347,4.4842,4.5835,319372.0],["2001-12-21",4.6155,4.6283,4.433,4.433,694865.0],["2001-12-24",4.465,4.7211,4.465,4.6411,259358.0],["2001-12-26",4.6571,4.6571,4.5643,4.5675,282715.0],["2001-12-27",4.5931,4.6251,4.5162,4.5675,219781.0],["2001-12-28",4.5931,4.6315,4.481,4.513,292284.0],["2001-12-31",4.513,4.6507,4.4842,4.545,405662.0],["2002-01-02",4.5771,4.5771,4.417,4.481,435669.0],["2002-01-03",4.497,4.5771,4.433,4.513,398850.0],["2002-01-04",4.513,4.6731,4.465,4.6251,502982.0],["2002-01-07",4.6251,4.7051,4.5995,4.6635,397228.0],["2002-01-08",4.6571,4.6571,4.5066,4.5066,237623.0],["2002-01-09",4.513,4.6411,4.497,4.497,388307.0],["2002-01-10",4.497,4.5867,4.497,4.5514,243138.0],["2002-01-11",4.529,4.5578,4.497,4.545,265035.0],["2002-01-14",4.545,4.545,4.337,4.4298,322291.0],["2002-01-15",4.385,4.513,4.385,4.4362,274767.0],["2002-01-16",4.449,4.4714,4.3786,4.3946,172419.0],["2002-01-17",4.385,4.5226,4.369,4.513,232595.0],["2002-01-18",4.481,4.5034,4.3882,4.4202,248977.0],["2002-01-22",4.4266,4.5098,4.4266,4.4874,218646.0],["2002-01-23",4.4554,4.5771,4.3914,4.529,260169.0],["2002-01-24",4.481,4.5803,4.465,4.5803,301530.0],["2002-01-25",4.529,4.6347,4.529,4.6059,280282.0],["2002-01-28",4.5739,4.7211,4.5611,4.7019,219943.0],["2002-01-29",4.7339,4.7627,4.6443,4.6571,273956.0],["2002-01-30",4.6091,4.7051,4.5771,4.6891,421396.0],["2002-01-31",4.6891,4.7531,4.6411,4.7307,443455.0],["2002-02-01",4.6987,4.7851,4.6987,4.7371,230648.0],["2002-02-04",4.7051,4.7563,4.481,4.4842,467460.0],["2002-02-05",4.513,4.6091,4.497,4.5611,374520.0],["2002-02-06",4.545,4.6091,4.5002,4.5386,273307.0],["2002-02-07",4.5579,4.5931,4.465,4.497,373709.0],["2002-02-08",4.529,4.5771,4.4778,4.5771,305585.0],["2002-02-11",4.5771,4.7947,4.5643,4.7691,317912.0],["2002-02-12",4.7691,4.7691,4.5771,4.6571,281417.0],["2002-02-13",4.6731,4.7211,4.6731,4.7019,210211.0],["2002-02-14",4.7051,4.7051,4.5995,4.6379,267306.0],["2002-02-15",4.6411,4.6859,4.6347,4.6571,411988.0],["2002-02-19",4.6891,4.7051,4.6411,4.6507,357813.0],["2002-02-20",4.6699,4.7051,4.6411,4.7051,459513.0],["2002-02-21",4.7051,4.7979,4.6923,4.7563,413934.0],["2002-02-22",4.7371,4.8011,4.6955,4.7819,365923.0],["2002-02-25",4.7691,4.7851,4.5931,4.5931,464703.0],["2002-02-26",4.6251,4.8011,4.6123,4.7755,358949.0],["2002-02-27",4.7531,4.8395,4.7051,4.7979,272983.0],["2002-02-28",4.7691,4.7851,4.6123,4.7083,307856.0],["2002-03-01",4.7083,4.8331,4.6411,4.8331,341755.0],["2002-03-04",4.8267,5.0572,4.8267,5.0572,620577.0],["2002-03-05",5.0252,5.0412,4.8875,4.9515,534773.0],["2002-03-06",4.9419,4.9771,4.8331,4.8811,520662.0],["2002-03-07",4.8011,4.8811,4.7787,4.8267,339809.0],["2002-03-08",4.8011,4.8171,4.7339,4.7691,384738.0],["2002-03-11",4.7691,4.7851,4.6891,4.7563,345973.0],["2002-03-12",4.7371,4.8171,4.7275,4.8171,345973.0],["2002-03-13",4.8365,4.8398,4.7071,4.7815,262602.0],["2002-03-14",4.7556,4.8527,4.7427,4.8333,268603.0],["2002-03-15",4.7556,4.8495,4.7556,4.8365,475084.0],["2002-03-18",4.8462,4.8462,4.6909,4.7686,343053.0],["2002-03-19",4.788,4.8818,4.7751,4.8592,504929.0],["2002-03-20",4.8365,4.8398,4.3998,4.6909,825598.0],["2002-03-21",4.6586,4.8365,4.6392,4.8042,437940.0],["2002-03-22",4.7718,4.7783,4.7233,4.7459,307045.0],["2002-03-25",4.7492,4.7815,4.6521,4.6618,306234.0],["2002-03-26",4.6942,4.8948,4.6909,4.8527,333321.0],["2002-03-27",4.8365,4.9303,4.8365,4.8883,343864.0],["2002-03-28",4.8689,4.9692,4.8527,4.9692,330564.0],["2002-04-01",4.9497,4.9659,4.8527,4.9109,285796.0],["2002-04-02",4.9724,4.9821,4.8527,4.8527,719357.0],["2002-04-03",4.8689,5.008,4.7006,4.8948,343215.0],["2002-04-04",4.9497,4.9497,4.7395,4.843,244273.0],["2002-04-05",4.9174,4.995,4.9077,4.9659,263899.0],["2002-04-08",4.9983,4.9983,4.8948,4.953,240705.0],["2002-04-09",4.9821,5.0468,4.9336,4.9465,256114.0],["2002-04-10",4.9465,5.2118,4.9465,5.1892,454647.0],["2002-04-11",5.1762,5.1762,5.0597,5.0727,387171.0],["2002-04-12",5.0403,5.1439,4.9886,5.1147,287256.0],["2002-04-15",5.0953,5.1244,4.9821,5.0533,258385.0],["2002-04-16",5.0953,5.1697,5.0792,5.1115,310775.0],["2002-04-17",5.16,5.173,4.9336,4.9821,453998.0],["2002-04-18",5.0306,5.0662,4.9886,5.0306,350839.0],["2002-04-19",5.0792,5.0792,4.9336,4.995,284499.0],["2002-04-22",5.0145,5.0145,4.8042,4.8203,443617.0],["2002-04-23",4.8527,4.8527,4.7233,4.7621,452862.0],["2002-04-24",4.7945,4.885,4.7556,4.8009,350676.0],["2002-04-25",4.8042,4.8365,4.7233,4.7815,231459.0],["2002-04-26",4.7556,4.8883,4.7556,4.7556,177771.0],["2002-04-29",4.7718,4.843,4.7071,4.7168,177122.0],["2002-04-30",4.733,4.8527,4.733,4.788,270387.0],["2002-05-01",4.8042,4.8527,4.7006,4.7653,236001.0],["2002-05-02",4.788,4.9821,4.788,4.9756,385063.0],["2002-05-03",4.9497,5.0306,4.9174,5.0112,222701.0],["2002-05-06",5.0274,5.063,4.8915,4.9142,208265.0],["2002-05-07",4.9174,5.008,4.885,4.9918,244922.0],["2002-05-08",4.9659,5.1115,4.9498,5.0533,238921.0],["2002-05-09",5.0468,5.0953,4.9853,4.9886,195289.0],["2002-05-10",4.9983,5.05,4.953,4.9821,256114.0],["2002-05-13",4.9498,5.0468,4.9174,5.0371,299259.0],["2002-05-14",5.0306,5.1762,5.0306,5.1277,370789.0],["2002-05-15",5.16,5.2733,5.1018,5.1374,261953.0],["2002-05-16",5.1115,5.1924,5.05,5.063,170472.0],["2002-05-17",5.1115,5.1956,5.063,5.1568,314992.0],["2002-05-20",5.1568,5.1762,5.05,5.0953,194964.0],["2002-05-21",5.063,5.2409,5.063,5.1892,425937.0],["2002-05-22",5.1762,5.2441,5.16,5.2409,285634.0],["2002-05-23",5.2247,5.2506,5.1277,5.1989,300232.0],["2002-05-24",5.1924,5.2247,5.1309,5.1439,250112.0],["2002-05-28",5.105,5.1277,4.9983,5.0145,437291.0],["2002-05-29",5.0306,5.0792,4.9983,5.0145,180366.0],["2002-05-30",5.0468,5.0856,4.9821,5.0047,341918.0],["2002-05-31",5.0145,5.0597,4.9336,4.9336,486276.0],["2002-06-03",4.9336,5.0468,4.9012,4.9012,448970.0],["2002-06-04",4.8689,4.953,4.8301,4.9174,291473.0],["2002-06-05",4.9659,5.0145,4.9174,4.9886,208914.0],["2002-06-06",4.9659,5.0112,4.9109,4.9109,323751.0],["2002-06-07",4.8786,4.9497,4.8527,4.9109,242651.0],["2002-06-10",4.9336,4.9789,4.8753,4.9498,414421.0],["2002-06-11",5.0145,5.0274,4.8365,4.8559,430803.0],["2002-06-12",4.8886,4.9442,4.7742,4.8232,413934.0],["2002-06-13",4.8232,4.8494,4.7709,4.8069,423504.0],["2002-06-14",4.8396,4.8723,4.5943,4.7186,321967.0],["2002-06-17",4.7251,4.7971,4.6597,4.7448,298935.0],["2002-06-18",4.7938,4.8723,4.7415,4.8298,310775.0],["2002-06-19",4.9867,5.1339,4.8854,4.905,834357.0],["2002-06-20",5.3137,5.3922,5.1993,5.3497,1831238.0],["2002-06-21",5.2647,5.5361,5.2647,5.5001,1425251.0],["2002-06-24",5.5753,5.8108,5.559,5.6505,1965053.0],["2002-06-25",5.6734,5.7159,5.559,5.6603,901183.0],["2002-06-26",5.608,5.6505,5.5099,5.6375,1205633.0],["2002-06-27",5.644,5.8794,5.6244,5.8794,600951.0],["2002-06-28",5.8827,6.141,5.8827,5.9187,1262727.0],["2002-07-01",5.9514,6.0822,5.9252,6.0331,1073277.0],["2002-07-02",6.0462,6.0593,5.9514,5.9841,925027.0],["2002-07-03",5.9841,6.0495,5.7061,5.7421,676374.0],["2002-07-05",5.7552,5.9579,5.7388,5.8729,455944.0],["2002-07-08",5.8729,5.8729,5.7061,5.7879,1009371.0],["2002-07-09",5.7879,6.0004,5.7715,5.8631,502982.0],["2002-07-10",5.8369,5.8533,5.644,5.8075,582298.0],["2002-07-11",5.8108,5.814,5.608,5.7519,810838.0],["2002-07-12",5.7519,5.7911,5.5001,5.5753,442968.0],["2002-07-15",5.4772,5.6963,5.366,5.6898,900859.0],["2002-07-16",5.7159,5.8467,5.487,5.6571,1053327.0],["2002-07-17",5.7225,5.8794,5.5982,5.6636,914970.0],["2002-07-18",5.6407,5.814,5.5819,5.608,557968.0],["2002-07-19",5.5949,5.6015,5.3628,5.3693,642150.0],["2002-07-22",5.2581,5.5165,5.1666,5.1666,983419.0],["2002-07-23",5.1175,5.2974,5.026,5.1404,1048299.0],["2002-07-24",4.9769,5.3628,4.9737,5.3562,863877.0],["2002-07-25",5.2908,5.5361,5.2385,5.4282,601924.0],["2002-07-26",5.5263,5.6244,5.4642,5.5819,669399.0],["2002-07-29",5.6244,5.9841,5.6146,5.9808,916592.0],["2002-07-30",5.8467,6.0004,5.7715,5.9318,830302.0],["2002-07-31",5.935,6.0299,5.7388,5.7388,1014561.0],["2002-08-01",5.7388,5.8664,5.7159,5.7715,555859.0],["2002-08-02",5.6898,5.7879,5.4609,5.5067,691945.0],["2002-08-05",5.4772,5.5197,5.2058,5.232,587164.0],["2002-08-06",5.2418,5.5492,5.2418,5.4609,636311.0],["2002-08-07",5.5099,5.5753,5.3824,5.5753,398850.0],["2002-08-08",5.5263,5.6571,5.4609,5.5917,553589.0],["2002-08-09",5.559,5.7454,5.4445,5.6407,708652.0],["2002-08-12",5.6309,5.7454,5.5622,5.7061,572566.0],["2002-08-13",5.6832,5.7192,5.5917,5.5949,691134.0],["2002-08-14",5.5982,5.6407,5.3791,5.5982,664533.0],["2002-08-15",5.6048,5.7029,5.5426,5.6015,468271.0],["2002-08-16",5.6244,5.6571,5.4151,5.6178,484167.0],["2002-08-19",5.5753,5.7977,5.5753,5.729,420098.0],["2002-08-20",5.6734,5.8402,5.6244,5.8075,490006.0],["2002-08-21",5.9841,6.0429,5.8696,6.02,734766.0],["2002-08-22",6.02,6.0462,5.9121,5.9939,637770.0],["2002-08-23",5.9972,6.2784,5.8206,5.8402,402580.0],["2002-08-26",5.7879,5.9612,5.7715,5.886,463892.0],["2002-08-27",5.935,6.0429,5.935,5.9612,472489.0],["2002-08-28",5.9514,5.9514,5.7225,5.7225,402094.0],["2002-08-29",5.7257,5.8467,5.6604,5.7552,289203.0],["2002-08-30",5.7225,6.0037,5.6963,5.8042,556670.0],["2002-09-03",5.7388,5.9514,5.7257,5.8402,973200.0],["2002-09-04",5.8794,6.213,5.8598,6.2097,1117720.0],["2002-09-05",6.1378,6.1934,5.9187,5.9775,676050.0],["2002-09-06",6.0004,6.1737,6.0004,6.0854,415556.0],["2002-09-09",6.0168,6.1803,5.9677,6.0527,501847.0],["2002-09-10",6.0593,6.2424,5.9775,6.0397,901670.0],["2002-09-11",6.1056,6.2607,6.1056,6.198,449781.0],["2002-09-12",6.1188,6.1848,5.9704,5.9902,913673.0],["2002-09-13",5.9539,6.0199,5.9044,6.0199,866635.0],["2002-09-16",6.0034,6.0463,5.9374,5.9704,325535.0],["2002-09-17",5.977,6.0694,5.657,5.7065,832897.0],["2002-09-18",5.822,6.0595,5.7098,6.0199,1243425.0],["2002-09-19",5.9374,6.1023,5.7065,5.8055,865824.0],["2002-09-20",5.8549,5.9869,5.8352,5.9374,1065330.0],["2002-09-23",5.8549,5.9209,5.5086,5.6076,894533.0],["2002-09-24",5.5251,5.6933,5.4426,5.5746,959251.0],["2002-09-25",5.6405,5.8879,5.6306,5.8681,670373.0],["2002-09-26",5.9209,6.3695,5.9044,6.3167,1869031.0],["2002-09-27",6.3036,6.4091,6.2211,6.3365,1246020.0],["2002-09-30",6.1848,6.2838,6.0529,6.1683,1300357.0],["2002-10-01",6.1815,6.4916,6.0595,6.4916,939462.0],["2002-10-02",6.4322,6.4322,6.2739,6.3036,883503.0],["2002-10-03",6.2838,6.5147,6.2574,6.3926,784886.0],["2002-10-04",6.3992,6.4322,6.198,6.3596,890802.0],["2002-10-07",6.3596,6.3596,6.1188,6.2376,1149836.0],["2002-10-08",6.3332,6.7291,6.2673,6.5575,3062660.0],["2002-10-09",6.4322,6.5872,6.3695,6.3992,2425539.0],["2002-10-10",6.386,6.3959,5.8912,6.0199,2714904.0],["2002-10-11",6.0298,6.3959,6.0298,6.3563,1005640.0],["2002-10-14",5.9374,5.9407,5.6801,5.7824,1880060.0],["2002-10-15",5.822,6.3167,5.822,6.3167,1393785.0],["2002-10-16",6.2673,6.2673,5.9902,6.0265,1065654.0],["2002-10-17",6.2673,6.3299,6.0562,6.2046,983256.0],["2002-10-18",6.1716,6.3464,6.1188,6.3068,735253.0],["2002-10-21",6.2673,6.3959,6.1023,6.3794,1224123.0],["2002-10-22",6.3332,6.4157,6.2574,6.3497,606790.0],["2002-10-23",6.3332,6.3629,6.1353,6.2475,983581.0],["2002-10-24",6.2475,6.3365,6.1419,6.2112,1664172.0],["2002-10-25",6.1947,6.2508,5.8879,6.2508,895344.0],["2002-10-28",6.3167,6.3398,6.0858,6.1122,420585.0],["2002-10-29",6.0529,6.2178,5.9407,6.1848,617982.0],["2002-10-30",6.1848,6.3003,6.1089,6.2772,564294.0],["2002-10-31",6.3003,6.3101,6.1419,6.2145,745633.0],["2002-11-01",6.198,6.3563,6.1683,6.3332,514985.0],["2002-11-04",6.3992,6.4322,6.1914,6.2805,701839.0],["2002-11-05",6.2805,6.3167,5.9506,6.1221,809216.0],["2002-11-06",6.1221,6.1947,6.0232,6.165,1128750.0],["2002-11-07",6.0858,6.165,5.9638,6.1155,753419.0],["2002-11-08",6.1023,6.1617,5.4756,5.6768,1848269.0],["2002-11-11",5.6735,5.6735,5.2777,5.6306,1256726.0],["2002-11-12",5.6175,5.7824,5.5911,5.6801,568673.0],["2002-11-13",5.657,5.7692,5.4591,5.6702,510119.0],["2002-11-14",5.69,5.8484,5.657,5.8418,475246.0],["2002-11-15",5.8319,5.8846,5.5581,5.6504,986176.0],["2002-11-18",5.5911,5.6669,5.3833,5.5845,729251.0],["2002-11-19",5.5416,5.6636,5.4756,5.5515,548885.0],["2002-11-20",5.5746,5.7032,5.5251,5.6076,703624.0],["2002-11-21",5.6076,5.789,5.5911,5.7626,529096.0],["2002-11-22",5.8055,5.8121,5.5416,5.5482,497143.0],["2002-11-25",5.5746,5.7428,5.5152,5.5911,518553.0],["2002-11-26",5.4921,5.6273,5.4789,5.5416,540126.0],["2002-11-27",5.4756,5.7824,5.4624,5.7725,479625.0],["2002-11-29",5.7692,5.8352,5.7131,5.8121,319858.0],["2002-12-02",5.9209,6.0529,5.8022,5.8582,938489.0],["2002-12-03",5.8088,5.8451,5.7494,5.7989,593003.0],["2002-12-04",5.789,5.911,5.7065,5.8319,392200.0],["2002-12-05",5.8714,5.8978,5.6933,5.7659,358138.0],["2002-12-06",5.6999,5.8978,5.6471,5.6636,614576.0],["2002-12-09",5.6405,5.7692,5.6076,5.69,958278.0],["2002-12-10",5.6999,5.7395,5.5779,5.7131,577432.0],["2002-12-11",5.7764,5.9029,5.6665,5.9029,558941.0],["2002-12-12",5.843,5.9428,5.7397,5.9095,615062.0],["2002-12-13",5.9062,5.9495,5.7431,5.783,437778.0],["2002-12-16",5.7864,5.9928,5.7864,5.9928,461621.0],["2002-12-17",6.0427,6.0594,5.8862,5.8862,523095.0],["2002-12-18",5.9528,5.9861,5.4101,5.4301,2308593.0],["2002-12-19",5.4634,5.5766,5.3835,5.4101,807432.0],["2002-12-20",5.4767,5.4967,5.287,5.3236,1125344.0],["2002-12-23",5.2936,5.2936,5.1138,5.1604,1341718.0],["2002-12-24",5.227,5.227,5.1371,5.1571,378737.0],["2002-12-26",5.1604,5.217,5.0772,5.1038,690485.0],["2002-12-27",5.0706,5.1238,5.0373,5.0606,615225.0],["2002-12-30",5.0439,5.1205,4.954,5.1205,689837.0],["2002-12-31",5.1538,5.1604,5.0439,5.0739,636797.0],["2003-01-02",5.0273,5.257,5.0273,5.1604,1399948.0],["2003-01-03",5.1604,5.1904,5.0606,5.1505,1477155.0],["2003-01-06",5.1837,5.3535,5.1371,5.3302,1214554.0],["2003-01-07",5.3302,5.3336,5.1937,5.2969,688863.0],["2003-01-08",5.3269,5.3269,5.1072,5.1471,784237.0],["2003-01-09",5.1804,5.3535,5.1771,5.267,691459.0],["2003-01-10",5.3169,5.4101,5.217,5.3169,871501.0],["2003-01-13",5.3336,5.3669,5.1937,5.3103,723574.0],["2003-01-14",5.3069,5.3602,5.2204,5.227,752446.0],["2003-01-15",5.2603,5.2603,5.0206,5.0273,1029646.0],["2003-01-16",5.0772,5.1338,5.0306,5.1072,454971.0],["2003-01-17",5.1038,5.1238,5.0306,5.0772,496819.0],["2003-01-21",5.0772,5.0772,4.9407,4.9407,774343.0],["2003-01-22",4.9407,4.9607,4.8075,4.8308,783750.0],["2003-01-23",4.8342,4.9274,4.7975,4.8608,406798.0],["2003-01-24",4.9607,5.0339,4.8075,4.8075,957791.0],["2003-01-27",4.8042,4.944,4.7942,4.8675,1019103.0],["2003-01-28",4.8675,5.0273,4.8275,4.994,1367184.0],["2003-01-29",4.9673,4.9707,4.8109,4.9574,868581.0],["2003-01-30",4.9407,5.0173,4.8841,4.9107,804999.0],["2003-01-31",4.9074,5.1937,4.8941,5.0506,783913.0],["2003-02-03",5.0439,5.1138,4.9107,4.9607,508010.0],["2003-02-04",4.9274,4.9507,4.8442,4.8775,646205.0],["2003-02-05",4.944,4.994,4.7942,4.8009,652855.0],["2003-02-06",4.7942,4.8442,4.6444,4.7176,856092.0],["2003-02-07",4.8275,4.8442,4.6278,4.6544,725521.0],["2003-02-10",4.6344,4.7276,4.4946,4.7043,822192.0],["2003-02-11",4.7376,4.7376,4.5512,4.5945,742227.0],["2003-02-12",4.5945,4.6744,4.5345,4.5945,593814.0],["2003-02-13",4.5778,4.5945,4.5179,4.5645,558455.0],["2003-02-14",4.5545,4.6178,4.5279,4.5778,605817.0],["2003-02-18",4.5612,4.711,4.5279,4.681,495683.0],["2003-02-19",4.701,4.7176,4.5445,4.5911,386198.0],["2003-02-20",4.5612,4.5612,4.448,4.4779,690810.0],["2003-02-21",4.5112,4.681,4.4779,4.6444,408906.0],["2003-02-24",4.6544,4.6577,4.4646,4.4946,362841.0],["2003-02-25",4.428,4.5312,4.3947,4.5312,469245.0],["2003-02-26",4.5778,4.5778,4.4846,4.4946,344999.0],["2003-02-27",4.5279,4.5479,4.4113,4.4946,319696.0],["2003-02-28",4.5379,4.661,4.5379,4.5878,713193.0],["2003-03-03",4.6178,4.661,4.4513,4.5112,476706.0],["2003-03-04",4.5112,4.5245,4.438,4.458,453673.0],["2003-03-05",4.4779,4.5112,4.428,4.5112,453025.0],["2003-03-06",4.5112,4.5112,4.3414,4.3747,400958.0],["2003-03-07",4.3514,4.4413,4.3281,4.3914,338674.0],["2003-03-10",4.3448,4.3781,4.2515,4.2715,414745.0],["2003-03-11",4.2449,4.408,4.2282,4.2649,591219.0],["2003-03-12",4.248,4.2783,4.157,4.275,408257.0],["2003-03-13",4.339,4.4267,4.2446,4.4233,385874.0],["2003-03-14",4.5177,4.5177,4.3154,4.366,433561.0],["2003-03-17",4.3491,4.6189,4.3357,4.6189,522122.0],["2003-03-18",4.6694,4.6694,4.5278,4.5683,556508.0],["2003-03-19",4.3829,4.4334,4.1806,4.3255,1392487.0],["2003-03-20",4.2817,4.3188,4.1839,4.3019,787805.0],["2003-03-21",4.2986,4.2986,4.0491,4.221,1276514.0],["2003-03-24",4.221,4.2918,4.0626,4.2413,1372699.0],["2003-03-25",4.2244,4.2244,4.0592,4.0895,915781.0],["2003-03-26",4.1199,4.1435,4.0322,4.0862,610034.0],["2003-03-27",4.0794,4.1435,4.0255,4.13,573053.0],["2003-03-28",4.13,4.1469,4.0626,4.1469,474597.0],["2003-03-31",4.1469,4.1705,4.0154,4.0221,931839.0],["2003-04-01",4.0525,4.1131,3.9783,4.1131,605006.0],["2003-04-02",4.2817,4.2817,4.1266,4.1367,589273.0],["2003-04-03",4.1637,4.1806,4.0626,4.1131,736388.0],["2003-04-04",4.0895,4.1131,4.0289,4.0322,601438.0],["2003-04-07",4.1469,4.2817,4.1435,4.2143,1281542.0],["2003-04-08",4.1806,4.248,4.1502,4.2311,1488509.0],["2003-04-09",4.2244,4.3154,4.1536,4.1705,687079.0],["2003-04-10",4.2008,4.2143,4.1334,4.1705,409231.0],["2003-04-11",4.2311,4.275,4.0862,4.13,491466.0],["2003-04-14",4.13,4.2379,4.13,4.2143,657397.0],["2003-04-15",4.2143,4.3896,4.2008,4.3829,956007.0],["2003-04-16",4.5683,4.5683,4.4402,4.4469,1107015.0],["2003-04-17",4.4671,4.5211,4.4334,4.5076,499089.0],["2003-04-21",4.5346,4.6458,4.5177,4.5278,623010.0],["2003-04-22",4.5312,4.6458,4.484,4.5851,426910.0],["2003-04-23",4.5312,4.5885,4.4537,4.5413,522608.0],["2003-04-24",4.5717,4.6222,4.4874,4.5953,462108.0],["2003-04-25",4.5919,4.6256,4.4907,4.5143,449132.0],["2003-04-28",4.6189,4.7133,4.5851,4.6526,448807.0],["2003-04-29",4.6829,4.6863,4.4166,4.5481,775154.0],["2003-04-30",4.5683,4.5683,4.4334,4.5278,1107826.0],["2003-05-01",4.5009,4.602,4.4166,4.5986,500063.0],["2003-05-02",4.5851,4.7166,4.5851,4.6863,368356.0],["2003-05-05",4.6998,4.6998,4.5514,4.602,531043.0],["2003-05-06",4.6627,4.8549,4.5986,4.7638,820570.0],["2003-05-07",4.7537,4.7706,4.6155,4.6357,648962.0],["2003-05-08",4.6627,4.6694,4.5177,4.6391,365599.0],["2003-05-09",4.6627,4.8077,4.629,4.8043,459513.0],["2003-05-12",4.8043,4.8717,4.7369,4.8717,518716.0],["2003-05-13",4.8414,4.8549,4.7369,4.7739,302990.0],["2003-05-14",4.7739,4.8009,4.7234,4.7874,480923.0],["2003-05-15",4.7874,4.8279,4.7436,4.811,319858.0],["2003-05-16",4.811,4.8717,4.7841,4.7874,387171.0],["2003-05-19",4.811,4.811,4.7301,4.7369,579054.0],["2003-05-20",4.747,4.8144,4.6492,4.7234,500387.0],["2003-05-21",4.7234,4.7942,4.693,4.7571,320183.0],["2003-05-22",4.7503,4.7807,4.7065,4.7166,403067.0],["2003-05-23",4.7301,4.7874,4.7031,4.7672,599329.0],["2003-05-27",4.7402,4.9661,4.7402,4.8987,539477.0],["2003-05-28",4.9391,4.9729,4.8211,4.8886,635824.0],["2003-05-29",4.8549,4.956,4.8009,4.8683,553913.0],["2003-05-30",4.9425,5.0605,4.9391,5.0335,758123.0],["2003-06-02",5.0234,5.2122,5.0234,5.1448,798186.0],["2003-06-03",5.192,5.2931,5.1246,5.165,583758.0],["2003-06-04",5.1987,5.2594,5.1819,5.2257,546452.0],["2003-06-05",5.2527,5.2527,5.165,5.2257,421233.0],["2003-06-06",5.1987,5.3842,5.1987,5.2493,560888.0],["2003-06-09",5.2257,5.283,5.0571,5.1718,636311.0],["2003-06-10",5.2089,5.2931,5.1718,5.2628,1195414.0],["2003-06-11",5.3446,5.5285,5.3003,5.4229,723250.0],["2003-06-12",5.3991,5.4774,5.3752,5.4161,324724.0],["2003-06-13",5.5012,5.5081,5.4161,5.4399,509470.0],["2003-06-16",5.4433,5.5694,5.4263,5.5285,672643.0],["2003-06-17",5.5012,5.5489,5.4093,5.4672,877015.0],["2003-06-18",5.2798,5.3071,5.0141,5.0278,1865462.0],["2003-06-19",4.9392,5.038,4.8949,4.9017,1278460.0],["2003-06-20",4.8881,4.9358,4.7348,4.7348,1093390.0],["2003-06-23",4.8029,4.8711,4.6531,4.7008,954871.0],["2003-06-24",4.7008,4.7587,4.6394,4.6735,799484.0],["2003-06-25",4.6837,4.7348,4.6463,4.6939,969307.0],["2003-06-26",4.6701,4.7008,4.5611,4.6599,1174815.0],["2003-06-27",4.6633,4.7348,4.5304,4.5611,1109286.0],["2003-06-30",4.5815,4.6735,4.5407,4.5645,2426999.0],["2003-07-01",4.5679,4.6224,4.5372,4.5917,650909.0],["2003-07-02",4.7008,4.7178,4.6156,4.6905,957142.0],["2003-07-03",4.6837,4.8268,4.6667,4.7587,805161.0],["2003-07-07",4.7382,4.8711,4.7382,4.7518,1124533.0],["2003-07-08",4.7553,4.8711,4.7553,4.854,562347.0],["2003-07-09",4.854,4.854,4.7314,4.7484,1044406.0],["2003-07-10",4.7314,4.7314,4.6054,4.6326,587651.0],["2003-07-11",4.6633,4.7859,4.6633,4.7518,579378.0],["2003-07-14",4.7553,4.854,4.6905,4.7348,536558.0],["2003-07-15",4.7655,4.8336,4.6667,4.6837,524068.0],["2003-07-16",4.6667,4.7689,4.6054,4.6054,566727.0],["2003-07-17",4.636,4.6871,4.6088,4.6599,371762.0],["2003-07-18",4.711,4.7723,4.6463,4.7723,365274.0],["2003-07-21",4.7723,4.8063,4.6292,4.6803,502820.0],["2003-07-22",4.6497,4.7518,4.6497,4.7416,291960.0],["2003-07-23",4.745,4.8063,4.745,4.7893,373222.0],["2003-07-24",4.8472,4.9222,4.8268,4.8608,600302.0],["2003-07-25",4.9392,5.0039,4.8643,4.9835,767855.0],["2003-07-28",4.9562,4.9664,4.8098,4.8404,607277.0],["2003-07-29",4.82,5.0209,4.82,5.0005,921296.0],["2003-07-30",4.9733,5.0244,4.8745,4.8745,466649.0],["2003-07-31",4.9085,5.0823,4.9051,5.0073,420422.0],["2003-08-01",5.0141,5.0755,4.854,4.8983,635175.0],["2003-08-04",4.8881,5.0039,4.8711,4.9051,361544.0],["2003-08-05",4.9324,4.9528,4.8166,4.8404,403878.0],["2003-08-06",4.82,4.854,4.7382,4.7518,482058.0],["2003-08-07",4.7518,4.854,4.7518,4.7961,339485.0],["2003-08-08",4.8302,4.8983,4.7961,4.8608,206481.0],["2003-08-11",4.8779,4.9256,4.8166,4.8847,283039.0],["2003-08-12",4.9051,4.9664,4.854,4.9596,369816.0],["2003-08-13",4.9392,5.0141,4.9119,4.9154,243300.0],["2003-08-14",4.9051,5.0073,4.9051,4.9903,300232.0],["2003-08-15",4.9051,5.0414,4.8949,5.0278,281904.0],["2003-08-18",5.0414,5.147,5.0312,5.0789,414583.0],["2003-08-19",5.1095,5.1708,5.0823,5.1436,408906.0],["2003-08-20",5.1606,5.1776,5.1368,5.164,244922.0],["2003-08-21",5.1879,5.2662,5.1538,5.1572,343702.0],["2003-08-22",5.2287,5.2424,5.0925,5.1061,371925.0],["2003-08-25",5.1368,5.1708,5.0414,5.0959,384414.0],["2003-08-26",5.0891,5.0993,4.9903,5.0755,402094.0],["2003-08-27",5.0448,5.0686,5.0039,5.0312,369492.0],["2003-08-28",5.0312,5.0925,5.0073,5.0789,320994.0],["2003-08-29",5.0516,5.1436,5.0005,5.1436,462594.0],["2003-09-02",5.1572,5.2321,5.0584,5.181,1272297.0],["2003-09-03",5.2458,5.2696,5.1947,5.2287,353109.0],["2003-09-04",4.9392,5.0005,4.8881,5.0005,1086091.0],["2003-09-05",5.0244,5.0584,4.9051,4.9562,485789.0],["2003-09-08",4.9256,5.0754,4.9256,5.0686,649449.0],["2003-09-09",5.0993,5.1027,5.0039,5.0278,373060.0],["2003-09-10",4.9562,5.0482,4.9222,4.9324,537693.0],["2003-09-11",4.9599,4.9978,4.9324,4.9565,320994.0],["2003-09-12",4.9255,5.0047,4.8876,4.9909,583433.0],["2003-09-15",5.0357,5.0357,4.8807,4.9289,450916.0],["2003-09-16",4.9083,4.9255,4.8601,4.8911,378088.0],["2003-09-17",4.8049,4.8049,4.5053,4.5328,2018579.0],["2003-09-18",4.5466,4.5879,4.4812,4.4949,1393298.0],["2003-09-19",4.4777,4.5225,4.3882,4.4915,1289490.0],["2003-09-22",4.4777,4.4846,4.3709,4.4295,980499.0],["2003-09-23",4.4777,4.4777,4.3537,4.3572,711571.0],["2003-09-24",4.3572,4.4571,4.3572,4.4123,1012290.0],["2003-09-25",4.4639,4.4639,4.3399,4.3399,731522.0],["2003-09-26",4.3124,4.3744,4.2711,4.2952,622199.0],["2003-09-29",4.2952,4.4192,4.2883,4.3572,859498.0],["2003-09-30",4.3744,4.3847,4.3227,4.3262,846684.0],["2003-10-01",4.3124,4.5087,4.3055,4.4777,1502296.0],["2003-10-02",4.4743,4.5638,4.4192,4.5328,845711.0],["2003-10-03",4.5328,4.6844,4.5259,4.6327,1194927.0],["2003-10-06",4.6052,4.6499,4.5673,4.5983,740767.0],["2003-10-07",4.5294,4.6052,4.5018,4.6017,902643.0],["2003-10-08",4.5983,4.6844,4.5707,4.6741,870203.0],["2003-10-09",4.7085,4.7154,4.5948,4.6499,725358.0],["2003-10-10",4.6844,4.7705,4.6499,4.6775,659343.0],["2003-10-13",4.8153,4.8738,4.7739,4.8222,795915.0],["2003-10-14",4.8394,4.8497,4.7705,4.8359,583758.0],["2003-10-15",4.8359,4.8945,4.7981,4.8497,947410.0],["2003-10-16",4.8738,4.9668,4.8394,4.9393,722763.0],["2003-10-17",4.9737,4.9737,4.8049,4.8635,602086.0],["2003-10-20",4.8325,4.9255,4.7774,4.8394,462108.0],["2003-10-21",4.8187,4.8842,4.8118,4.8291,335754.0],["2003-10-22",4.8325,4.8325,4.7188,4.7533,450429.0],["2003-10-23",4.7223,4.7671,4.6809,4.6913,600627.0],["2003-10-24",4.6913,4.7395,4.6431,4.6947,412475.0],["2003-10-27",4.6844,4.7877,4.6844,4.7739,583596.0],["2003-10-28",4.8015,4.8842,4.7567,4.8704,508821.0],["2003-10-29",4.8566,4.9152,4.8256,4.9083,417503.0],["2003-10-30",4.9599,4.9703,4.8979,4.9152,486924.0],["2003-10-31",4.9772,5.0254,4.9186,5.0219,615062.0],["2003-11-03",5.0219,5.0564,4.9462,4.953,492764.0],["2003-11-04",4.9358,4.9358,4.8222,4.8497,887072.0],["2003-11-05",4.7705,4.8911,4.6775,4.8015,1201740.0],["2003-11-06",4.8325,4.8532,4.7877,4.8394,446537.0],["2003-11-07",4.9014,4.9014,4.7981,4.8015,602735.0],["2003-11-10",4.8325,4.8394,4.6603,4.6878,747093.0],["2003-11-11",4.6878,4.7602,4.6844,4.7188,394308.0],["2003-11-12",4.7119,4.7877,4.6913,4.7705,642961.0],["2003-11-13",4.7705,4.7912,4.7292,4.7464,402905.0],["2003-11-14",4.7361,4.8049,4.6913,4.7085,474273.0],["2003-11-17",4.6982,4.7016,4.6327,4.7016,583271.0],["2003-11-18",4.7016,4.7567,4.6844,4.7464,328617.0],["2003-11-19",4.7292,4.7567,4.6844,4.6913,560077.0],["2003-11-20",4.6913,4.7602,4.6672,4.6775,599978.0],["2003-11-21",4.6844,4.7257,4.6568,4.7223,796889.0],["2003-11-24",4.7188,4.7533,4.7016,4.7154,897453.0],["2003-11-25",4.7533,4.8394,4.7119,4.8291,796402.0],["2003-11-26",4.8566,4.9599,4.8187,4.9358,831762.0],["2003-11-28",4.9358,4.9944,4.9255,4.9324,303152.0],["2003-12-01",4.9324,5.0736,4.9324,5.0598,620253.0],["2003-12-02",5.0013,5.0495,4.9634,5.0254,726169.0],["2003-12-03",5.0185,5.0736,5.0013,5.0288,496170.0],["2003-12-04",5.0288,5.1425,5.0013,5.1356,714491.0],["2003-12-05",5.1046,5.1425,5.0874,5.1218,384414.0],["2003-12-08",5.1218,5.4697,5.1184,5.4318,1632056.0],["2003-12-09",5.4008,5.5386,5.4008,5.4628,1407572.0],["2003-12-10",5.4318,5.5386,5.4318,5.5179,1053327.0],["2003-12-11",5.5458,5.6397,5.5458,5.6362,915781.0],["2003-12-12",5.6188,5.7162,5.5736,5.6884,625443.0],["2003-12-15",5.7371,5.7371,5.6467,5.6606,859498.0],["2003-12-16",5.6536,5.6919,5.4623,5.511,1584207.0],["2003-12-17",5.5666,5.7928,5.4936,5.758,1591506.0],["2003-12-18",5.845,6.1372,5.845,6.0711,1944778.0],["2003-12-19",6.1407,6.2625,6.0711,6.1859,1887197.0],["2003-12-22",6.1755,6.2694,6.1477,6.2451,881395.0],["2003-12-23",6.2625,6.3321,6.2381,6.2973,973200.0],["2003-12-24",6.2973,6.2973,6.1581,6.1755,340133.0],["2003-12-26",6.1407,6.2694,6.1372,6.2207,250761.0],["2003-12-29",6.1929,6.2938,6.1685,6.2833,918052.0],["2003-12-30",6.2799,6.3425,6.2103,6.2625,466974.0],["2003-12-31",6.2103,6.2764,6.1929,6.2729,790401.0],["2004-01-02",6.2625,6.3251,6.1755,6.2172,604357.0],["2004-01-05",6.1998,6.2729,6.1616,6.2625,942706.0],["2004-01-06",6.2764,6.2764,6.1755,6.2416,606952.0],["2004-01-07",6.2103,6.2103,5.932,6.0746,808243.0],["2004-01-08",6.1233,6.179,6.0816,6.1755,938651.0],["2004-01-09",6.1651,6.1651,5.9807,6.0155,881233.0],["2004-01-12",5.9667,6.0085,5.8693,5.9493,868905.0],["2004-01-13",5.8798,5.9528,5.8311,5.9528,1006938.0],["2004-01-14",5.925,5.9389,5.8554,5.8832,508010.0],["2004-01-15",5.9041,5.9354,5.7823,5.932,666155.0],["2004-01-16",5.9076,5.9424,5.7893,5.8102,608574.0],["2004-01-20",5.8624,5.9981,5.7928,5.9876,870690.0],["2004-01-21",5.9667,6.1129,5.9598,6.092,544668.0],["2004-01-22",6.0537,6.1198,5.9946,6.0885,737848.0],["2004-01-23",6.0607,6.0885,5.9946,6.0189,678645.0],["2004-01-26",6.0189,6.0468,5.9702,6.0259,488384.0],["2004-01-27",6.0015,6.0816,6.0015,6.0642,549696.0],["2004-01-28",6.1407,6.1407,5.838,5.8485,518716.0],["2004-01-29",5.8311,5.9111,5.6397,5.6988,758285.0],["2004-01-30",5.6014,5.7093,5.6014,5.6815,592517.0],["2004-02-02",5.7162,5.8206,5.6188,5.6536,508984.0],["2004-02-03",5.6188,5.6745,5.6049,5.6362,347757.0],["2004-02-04",5.6362,5.6362,5.5179,5.5423,382305.0],["2004-02-05",5.5318,5.6293,5.5284,5.5284,529583.0],["2004-02-06",5.5527,5.6571,5.5145,5.6571,315479.0],["2004-02-09",5.6571,5.7267,5.6432,5.6988,177122.0],["2004-02-10",5.6988,5.7093,5.6119,5.6745,284823.0],["2004-02-11",5.6258,5.8798,5.6223,5.8311,409068.0],["2004-02-12",5.751,5.8972,5.751,5.8554,437778.0],["2004-02-13",5.8624,5.9319,5.8137,5.8276,358624.0],["2004-02-17",5.8798,5.9146,5.8137,5.8137,685133.0],["2004-02-18",5.8485,5.9459,5.8311,5.9215,333483.0],["2004-02-19",5.9076,5.9911,5.8311,5.845,320507.0],["2004-02-20",5.8798,5.8937,5.7545,5.8171,388793.0],["2004-02-23",5.8067,5.8832,5.7928,5.8485,345324.0],["2004-02-24",5.8485,6.0015,5.8102,5.9737,556833.0],["2004-02-25",5.9737,5.9841,5.8728,5.9528,312722.0],["2004-02-26",5.9841,6.0398,5.9285,6.0085,421071.0],["2004-02-27",5.9737,6.0642,5.9702,6.0294,436805.0],["2004-03-01",6.0328,6.2312,6.0155,6.1859,743849.0],["2004-03-02",6.1581,6.2451,6.0885,6.0885,653342.0],["2004-03-03",6.1094,6.1616,6.005,6.1094,419611.0],["2004-03-04",6.1233,6.1825,6.092,6.1163,452862.0],["2004-03-05",6.1198,6.1894,6.0642,6.1094,481572.0],["2004-03-08",6.1129,6.1824,6.0189,6.0294,409231.0],["2004-03-09",6.0328,6.092,5.9946,6.0433,523095.0],["2004-03-10",6.0781,6.0885,5.9737,6.012,695676.0],["2004-03-11",6.012,6.1068,5.9347,5.9944,683673.0],["2004-03-12",5.9874,6.1103,5.9698,6.0998,533151.0],["2004-03-15",6.1033,6.1033,6.0225,6.0576,660154.0],["2004-03-16",6.0611,6.1454,6.0506,6.0822,506875.0],["2004-03-17",6.1981,6.4263,6.0963,6.3561,2293995.0],["2004-03-18",6.321,6.3983,6.3034,6.3491,1049110.0],["2004-03-19",6.3667,6.5493,6.3667,6.4509,2004305.0],["2004-03-22",6.4685,6.5282,6.3912,6.4615,1445851.0],["2004-03-23",6.5212,6.5387,6.4404,6.4544,634202.0],["2004-03-24",6.2508,6.5141,6.2508,6.5036,1160865.0],["2004-03-25",6.5036,6.5738,6.4088,6.4615,926000.0],["2004-03-26",6.4896,6.616,6.4615,6.5493,1316740.0],["2004-03-29",6.6195,6.6616,6.5914,6.6406,587164.0],["2004-03-30",6.6546,6.7389,6.637,6.7354,655937.0],["2004-03-31",6.7178,6.7845,6.6897,6.7319,677023.0],["2004-04-01",6.6967,6.7389,6.6195,6.6616,926973.0],["2004-04-02",6.6897,6.7775,6.6862,6.7775,1195090.0],["2004-04-05",6.8021,6.8267,6.7178,6.8021,550020.0],["2004-04-06",6.8021,6.8021,6.6897,6.767,437129.0],["2004-04-07",6.774,6.8021,6.7213,6.7564,856903.0],["2004-04-08",6.76,6.7916,6.7073,6.7213,395281.0],["2004-04-12",6.6932,6.8197,6.6932,6.7248,441346.0],["2004-04-13",6.76,6.76,6.616,6.6722,1131994.0],["2004-04-14",6.5914,6.6651,6.5317,6.5738,910429.0],["2004-04-15",6.6265,6.6897,6.6019,6.6757,896155.0],["2004-04-16",6.7073,6.7143,6.5844,6.7143,520662.0],["2004-04-19",6.6792,6.7459,6.6511,6.6897,480436.0],["2004-04-20",6.6897,6.7319,6.609,6.6195,961522.0],["2004-04-21",6.6019,6.637,6.465,6.5738,911240.0],["2004-04-22",6.5493,6.7916,6.5493,6.7424,728440.0],["2004-04-23",6.7424,6.7424,6.6265,6.6757,459026.0],["2004-04-26",6.6546,6.7073,6.6406,6.6862,687566.0],["2004-04-27",6.7354,6.7564,6.6616,6.6722,950492.0],["2004-04-28",6.6722,6.6722,6.479,6.5282,888207.0],["2004-04-29",6.4966,6.5317,6.3596,6.4158,942058.0],["2004-04-30",6.4404,6.4404,6.2508,6.3386,602249.0],["2004-05-03",6.307,6.328,6.0963,6.2683,1094201.0],["2004-05-04",6.314,6.458,6.2578,6.4404,714491.0],["2004-05-05",6.4228,6.458,6.3983,6.4158,429830.0],["2004-05-06",6.4088,6.4299,6.2929,6.4299,749040.0],["2004-05-07",6.3947,6.3983,6.0963,6.1033,875718.0],["2004-05-10",6.1033,6.1033,5.8856,6.0155,794618.0],["2004-05-11",6.026,6.1384,5.9874,6.1384,492601.0],["2004-05-12",6.1384,6.1454,5.8891,6.1349,658694.0],["2004-05-13",6.1068,6.2262,6.0646,6.2192,614576.0],["2004-05-14",6.2156,6.2437,6.0576,6.1665,424477.0],["2004-05-17",6.1138,6.1138,5.9347,5.9698,819921.0],["2004-05-18",5.9698,6.1454,5.9698,6.1138,869068.0],["2004-05-19",6.1665,6.3034,6.0822,6.1033,668913.0],["2004-05-20",6.0927,6.2332,6.0541,6.2192,519527.0],["2004-05-21",6.2332,6.3631,6.2121,6.2964,478490.0],["2004-05-24",6.3034,6.4053,6.2964,6.3702,396092.0],["2004-05-25",6.328,6.4825,6.328,6.4755,791374.0],["2004-05-26",6.4896,6.609,6.4123,6.6054,856254.0],["2004-05-27",6.5879,6.7213,6.5844,6.7213,972065.0],["2004-05-28",6.6862,6.7424,6.616,6.7213,1014074.0],["2004-06-01",6.7248,6.7951,6.7143,6.7424,923891.0],["2004-06-02",6.7705,6.7705,6.6406,6.7178,611656.0],["2004-06-03",6.7213,6.767,6.6897,6.7143,494872.0],["2004-06-04",6.76,6.7986,6.7073,6.7845,386360.0],["2004-06-07",6.7951,6.9496,6.7635,6.9496,469407.0],["2004-06-08",6.9355,6.9882,6.911,6.9707,659181.0],["2004-06-09",6.9707,6.9777,6.9004,6.9039,476868.0],["2004-06-10",6.9355,7.0128,6.9355,6.9812,607763.0],["2004-06-14",7.0378,7.0378,6.8785,6.9316,579865.0],["2004-06-15",6.9812,7.0803,6.9564,7.0768,680591.0],["2004-06-16",7.0768,7.0768,7.0024,7.0308,569322.0],["2004-06-17",7.0201,7.0945,7.0201,7.0839,456269.0],["2004-06-18",7.0414,7.2078,7.0414,7.1511,658694.0],["2004-06-21",7.1511,7.2325,7.098,7.1759,487573.0],["2004-06-22",7.2042,7.2573,7.1476,7.2361,942869.0],["2004-06-23",7.3246,7.4273,7.0024,7.1688,1408869.0],["2004-06-24",7.1794,7.2467,7.1617,7.2184,680916.0],["2004-06-25",7.2396,7.2927,7.1157,7.2078,1440174.0],["2004-06-28",7.2432,7.2892,7.1476,7.1511,1022347.0],["2004-06-29",7.1547,7.1865,7.1086,7.1334,714491.0],["2004-06-30",7.1157,7.2679,7.1122,7.2679,1323065.0],["2004-07-01",7.275,7.2856,7.0449,7.1016,906698.0],["2004-07-02",7.137,7.1476,7.0697,7.0803,772396.0],["2004-07-06",7.0414,7.1547,7.006,7.0201,699082.0],["2004-07-07",7.0272,7.2219,7.0201,7.1759,1169462.0],["2004-07-08",7.1582,7.1582,7.0237,7.0272,835330.0],["2004-07-09",7.1157,7.1724,7.0485,7.1122,1066789.0],["2004-07-12",7.1334,7.1476,6.9706,7.0308,901508.0],["2004-07-13",7.0732,7.1511,6.9918,7.144,675076.0],["2004-07-14",7.1193,7.2573,7.0555,7.1511,1153242.0],["2004-07-15",7.2042,7.2042,7.0343,7.1051,1151296.0],["2004-07-16",7.1724,7.1901,7.1016,7.1865,1102311.0],["2004-07-19",7.1688,7.2538,7.144,7.2255,701839.0],["2004-07-20",7.2892,7.3033,7.1865,7.2892,1015696.0],["2004-07-21",7.3281,7.3494,7.1617,7.1724,1057868.0],["2004-07-22",7.0909,7.144,6.96,7.0449,1323065.0],["2004-07-23",6.9918,7.0166,6.8679,6.9316,874258.0],["2004-07-26",7.0024,7.0201,6.7688,6.8219,520824.0],["2004-07-27",6.8254,6.9706,6.7723,6.9599,526015.0],["2004-07-28",6.9635,7.1016,6.8927,7.0839,466487.0],["2004-07-29",7.0874,7.2432,7.0449,7.2219,538017.0],["2004-07-30",7.2219,7.275,7.1936,7.2502,418800.0],["2004-08-02",7.1688,7.2396,7.1511,7.2184,673130.0],["2004-08-03",7.1865,7.2007,7.0874,7.1086,549858.0],["2004-08-04",7.0449,7.0732,6.9847,7.0095,450267.0],["2004-08-05",7.0131,7.0768,6.8077,6.8325,522122.0],["2004-08-06",6.7936,6.7936,6.5635,6.5918,828842.0],["2004-08-09",6.5847,6.7475,6.5847,6.7263,566889.0],["2004-08-10",6.7298,6.8856,6.7192,6.8856,276064.0],["2004-08-11",6.8821,6.8856,6.7405,6.8821,424802.0],["2004-08-12",6.8821,6.8821,6.6449,6.652,460324.0],["2004-08-13",6.7263,6.8396,6.698,6.79,434534.0],["2004-08-16",6.7794,6.9316,6.7688,6.9281,495197.0],["2004-08-17",6.9281,7.0166,6.8714,6.9175,373871.0],["2004-08-18",6.8502,7.0414,6.8325,7.0378,317750.0],["2004-08-19",7.0378,7.137,7.0378,7.098,437291.0],["2004-08-20",7.0803,7.1193,7.0272,7.098,308991.0],["2004-08-23",7.0803,7.1653,6.8998,6.9069,325698.0],["2004-08-24",6.9741,7.0095,6.9033,6.9281,370951.0],["2004-08-25",6.8998,6.9316,6.7829,6.9316,445401.0],["2004-08-26",6.8856,7.0131,6.8856,6.9564,288229.0],["2004-08-27",6.9918,7.1511,6.9918,7.1157,368843.0],["2004-08-30",7.1193,7.1865,7.0449,7.1193,570295.0],["2004-08-31",7.1688,7.2432,7.1688,7.2042,1110908.0],["2004-09-01",7.2219,7.3954,7.2184,7.3458,1007586.0],["2004-09-02",7.3494,7.4166,7.3352,7.3954,682375.0],["2004-09-03",7.3458,7.3918,7.3317,7.3529,387009.0],["2004-09-07",7.406,7.6113,7.36,7.4839,880746.0],["2004-09-08",7.445,7.5087,7.2821,7.3175,776127.0],["2004-09-09",7.4343,7.6078,7.4343,7.5582,834681.0],["2004-09-10",7.3812,7.4166,7.2679,7.3671,743849.0],["2004-09-13",7.417,7.4884,7.3956,7.4206,395930.0],["2004-09-14",7.4241,7.4241,7.2779,7.3671,552778.0],["2004-09-15",7.3849,7.4134,7.2779,7.3671,434858.0],["2004-09-16",7.4027,7.4884,7.3564,7.4456,254005.0],["2004-09-17",7.4027,7.4563,7.3849,7.3992,521149.0],["2004-09-20",7.3992,7.4527,7.3171,7.3849,508173.0],["2004-09-21",7.335,7.4277,7.2814,7.3885,653017.0],["2004-09-22",6.7784,7.1173,6.757,6.8926,2544431.0],["2004-09-23",6.9211,6.9746,6.7071,6.939,1944291.0],["2004-09-24",6.9497,7.3671,6.9461,7.3207,1396866.0],["2004-09-27",7.285,7.3207,7.1709,7.26,873123.0],["2004-09-28",7.2458,7.5883,7.2065,7.5526,843602.0],["2004-09-29",7.5633,7.5704,7.4063,7.4598,586029.0],["2004-09-30",7.4384,7.6453,7.4206,7.6168,1021211.0],["2004-10-01",7.6097,7.6703,7.524,7.6418,858687.0],["2004-10-04",7.6632,7.92,7.6168,7.8523,1483481.0],["2004-10-05",7.9914,8.0913,7.92,8.0663,1432226.0],["2004-10-06",8.0271,8.1091,7.9736,8.102,1029321.0],["2004-10-07",8.102,8.102,7.9307,7.9486,679618.0],["2004-10-08",7.9486,8.0235,7.7452,7.7738,1046514.0],["2004-10-11",7.7381,7.8416,7.6774,7.7845,528123.0],["2004-10-12",7.4456,7.5098,7.26,7.5098,2076647.0],["2004-10-13",7.5098,7.5276,7.046,7.1352,2007712.0],["2004-10-14",7.1352,7.2707,7.0567,7.1566,1116423.0],["2004-10-15",7.3671,7.4277,7.1958,7.2279,985041.0],["2004-10-18",7.2279,7.2279,7.0995,7.1423,938165.0],["2004-10-19",7.5811,7.5811,6.8997,6.9461,2307782.0],["2004-10-20",6.9497,7.1173,6.9425,7.0817,1198658.0],["2004-10-21",7.046,7.2707,7.0246,7.2315,1168489.0],["2004-10-22",7.2279,7.2672,7.0389,7.046,1021536.0],["2004-10-25",7.2779,7.2779,6.9996,7.046,1392811.0],["2004-10-26",7.1352,7.1352,6.996,7.1352,1060464.0],["2004-10-27",7.1352,7.1459,6.9782,7.1352,1010830.0],["2004-10-28",6.9604,7.0817,6.8605,6.9746,929568.0],["2004-10-29",7.046,7.1352,7.0246,7.0817,715789.0],["2004-11-01",7.1316,7.2065,7.0567,7.1066,761205.0],["2004-11-02",7.1887,7.1994,7.0567,7.1245,1006289.0],["2004-11-03",7.2779,7.2921,7.1494,7.2279,991529.0],["2004-11-04",7.2779,7.5847,7.2743,7.5847,1233044.0],["2004-11-05",7.5847,7.6382,7.392,7.4456,799159.0],["2004-11-08",7.5276,7.5276,7.4099,7.4741,531205.0],["2004-11-09",7.5098,7.6525,7.4741,7.6311,753095.0],["2004-11-10",7.6703,7.6703,7.5347,7.5454,585380.0],["2004-11-11",7.5811,7.6025,7.4955,7.5811,839547.0],["2004-11-12",7.5276,7.731,7.5205,7.6846,607926.0],["2004-11-15",7.6846,7.7595,7.5704,7.6061,538342.0],["2004-11-16",7.6418,7.6418,7.5133,7.5133,1291761.0],["2004-11-17",7.5669,7.7024,7.4919,7.5276,872474.0],["2004-11-18",7.5276,7.5347,7.4349,7.5312,664047.0],["2004-11-19",7.4919,7.5205,7.4063,7.4277,468758.0],["2004-11-22",7.417,7.599,7.3385,7.574,1345611.0],["2004-11-23",7.5098,7.5811,7.4384,7.5026,993313.0],["2004-11-24",7.5383,7.6525,7.5383,7.599,522771.0],["2004-11-26",7.6703,7.8273,7.6703,7.788,503307.0],["2004-11-29",7.8416,7.8487,7.5133,7.6632,747093.0],["2004-11-30",7.6989,7.7952,7.6525,7.6739,818137.0],["2004-12-01",7.706,7.788,7.6525,7.6632,512065.0],["2004-12-02",7.656,7.656,7.3029,7.467,1314631.0],["2004-12-03",7.4884,7.6489,7.4563,7.4777,1078954.0],["2004-12-06",7.4812,7.5026,7.3671,7.3813,959900.0],["2004-12-07",7.3956,7.4777,7.2779,7.2779,856416.0],["2004-12-08",7.26,7.285,7.0246,7.1673,731684.0],["2004-12-09",6.8105,7.0781,6.5108,7.0281,2540376.0],["2004-12-10",7.0281,7.1494,6.9604,7.0959,845062.0],["2004-12-13",7.1391,7.2578,7.1391,7.2362,901832.0],["2004-12-14",7.1319,7.1966,7.042,7.0995,1107339.0],["2004-12-15",7.1067,7.229,7.024,7.1247,1479264.0],["2004-12-16",7.283,7.5311,7.2578,7.3765,2242577.0],["2004-12-17",7.229,7.3441,6.9413,6.9449,15741510.0],["2004-12-20",6.9629,7.0995,6.855,6.9017,3127378.0],["2004-12-21",6.9413,7.06,6.8873,7.0348,3052766.0],["2004-12-22",7.0923,7.1391,7.0312,7.0887,1611133.0],["2004-12-23",7.1319,7.1391,7.0744,7.0923,562023.0],["2004-12-27",7.1103,7.1787,7.078,7.1211,927297.0],["2004-12-28",7.1211,7.1823,7.0887,7.1571,1370752.0],["2004-12-29",7.1571,7.1894,7.0851,7.1571,1282353.0],["2004-12-30",7.1571,7.1571,7.042,7.0672,1291274.0],["2004-12-31",7.1211,7.1571,7.042,7.042,838574.0],["2005-01-03",7.0708,7.0815,6.8082,6.8082,1198820.0],["2005-01-04",6.7435,6.9988,6.7255,6.9665,2236738.0],["2005-01-05",7.0096,7.1751,6.9629,7.0995,3122674.0],["2005-01-06",7.1031,7.1715,7.042,7.1715,1350639.0],["2005-01-07",7.193,7.247,7.0851,7.1715,943680.0],["2005-01-10",7.2002,7.2865,7.1715,7.2506,1060464.0],["2005-01-11",7.2506,7.2506,7.1103,7.1751,1216500.0],["2005-01-12",7.2038,7.2074,7.1031,7.1966,775640.0],["2005-01-13",7.2038,7.4016,7.1463,7.2794,877989.0],["2005-01-14",7.2973,7.4268,7.2973,7.4196,861282.0],["2005-01-18",7.3369,7.4232,7.3081,7.3477,778073.0],["2005-01-19",7.3513,7.3549,7.2758,7.3045,575161.0],["2005-01-20",7.265,7.2937,7.1607,7.1823,827544.0],["2005-01-21",7.1823,7.3009,7.1679,7.2254,822516.0],["2005-01-24",7.2326,7.2686,7.1391,7.1787,783913.0],["2005-01-25",7.4987,7.5167,7.3657,7.4484,1326634.0],["2005-01-26",7.4915,7.4987,7.3441,7.3801,1064356.0],["2005-01-27",7.3801,7.4016,7.2901,7.3225,622037.0],["2005-01-28",7.3261,7.3477,7.193,7.2973,669886.0],["2005-01-31",7.2973,7.398,7.2326,7.3657,844900.0],["2005-02-01",7.3729,7.398,7.3189,7.3657,798997.0],["2005-02-02",7.3549,7.3657,7.3297,7.3441,1282353.0],["2005-02-03",7.3441,7.3477,7.193,7.3333,766882.0],["2005-02-04",7.3081,7.3908,7.2722,7.3549,610683.0],["2005-02-07",7.398,7.5131,7.3908,7.4376,639392.0],["2005-02-08",7.4376,7.4376,7.3405,7.4088,928757.0],["2005-02-09",7.4376,7.4772,7.229,7.247,676861.0],["2005-02-10",7.2722,7.3837,7.247,7.3693,515472.0],["2005-02-11",7.3693,7.4664,7.2865,7.3693,486600.0],["2005-02-14",7.398,7.4052,7.2182,7.2937,681889.0],["2005-02-15",7.3081,7.434,7.3009,7.3765,714167.0],["2005-02-16",7.3369,7.657,7.3369,7.5851,967036.0],["2005-02-17",7.621,7.6894,7.5167,7.5419,1175139.0],["2005-02-18",7.5707,7.621,7.4844,7.5167,579054.0],["2005-02-22",7.4808,7.5527,7.3729,7.4304,895831.0],["2005-02-23",7.4088,7.5491,7.4052,7.4592,903454.0],["2005-02-24",7.4196,7.5455,7.4016,7.5239,775803.0],["2005-02-25",7.488,7.6894,7.4808,7.5527,1909256.0],["2005-02-28",7.5887,7.639,7.4268,7.5347,1086253.0],["2005-03-01",7.5527,7.5707,7.4376,7.4412,691945.0],["2005-03-02",7.3908,7.3908,7.0456,7.1966,1926774.0],["2005-03-03",7.2901,7.3944,7.1966,7.3729,1874221.0],["2005-03-04",7.452,7.5851,7.4448,7.5563,1466288.0],["2005-03-07",7.5887,7.6282,7.4808,7.5239,1106528.0],["2005-03-08",7.488,7.488,7.3908,7.4376,672643.0],["2005-03-09",7.4376,7.5455,7.3441,7.3837,835817.0],["2005-03-10",7.3801,7.3837,7.1139,7.2218,1412113.0],["2005-03-11",7.454,7.6317,7.4503,7.4793,1358749.0],["2005-03-14",7.4177,7.4793,7.2581,7.327,1206444.0],["2005-03-15",7.327,7.4612,7.2944,7.3596,816839.0],["2005-03-16",7.3596,7.5047,7.1021,7.1348,1837402.0],["2005-03-17",7.1819,7.3669,7.1094,7.3089,967361.0],["2005-03-18",7.3814,7.4322,7.3343,7.4104,1574313.0],["2005-03-21",7.4286,7.4866,7.3052,7.4141,782615.0],["2005-03-22",7.4612,7.5591,7.3742,7.3887,720492.0],["2005-03-23",7.3089,7.3995,7.2617,7.2907,779209.0],["2005-03-24",7.2944,7.4431,7.2907,7.3343,788616.0],["2005-03-28",7.3633,7.3742,7.142,7.1529,908969.0],["2005-03-29",6.8011,7.1094,6.7829,6.8772,1661577.0],["2005-03-30",6.8809,7.0151,6.8627,6.9498,1494024.0],["2005-03-31",7.0005,7.0477,6.9099,6.9933,966550.0],["2005-04-01",6.9897,7.0695,6.9643,7.0005,712869.0],["2005-04-04",6.9643,6.9752,6.8192,6.9244,561212.0],["2005-04-05",6.9933,7.0658,6.8954,6.9643,829653.0],["2005-04-06",6.9099,7.0622,6.8663,6.9969,829977.0],["2005-04-07",7.0078,7.1094,6.9969,7.0767,579054.0],["2005-04-08",7.0767,7.0949,6.7938,6.7974,817326.0],["2005-04-11",6.8083,6.8809,6.7285,6.8119,775640.0],["2005-04-12",6.8011,6.9316,6.6705,6.9026,996881.0],["2005-04-13",6.8917,6.9208,6.6596,6.7285,880422.0],["2005-04-14",6.7285,6.7285,6.4383,6.5072,1522734.0],["2005-04-15",6.4565,6.5254,6.2751,6.286,1470181.0],["2005-04-18",6.1554,6.2715,6.0212,6.1989,1555985.0],["2005-04-19",6.2497,6.3984,6.2497,6.3513,1151782.0],["2005-04-20",6.3658,6.3839,6.1119,6.1155,1484941.0],["2005-04-21",6.2243,6.4057,6.1336,6.3549,1710886.0],["2005-04-22",6.3476,6.3513,6.0466,6.1155,1424603.0],["2005-04-25",6.1191,6.1554,6.0285,6.1046,1196063.0],["2005-04-26",6.1046,6.1046,5.9378,5.9378,1246183.0],["2005-04-27",5.9378,5.9378,5.7419,5.8906,1209688.0],["2005-04-28",5.8942,5.9595,5.7383,5.8108,1194116.0],["2005-04-29",5.8942,5.9051,5.7564,5.8979,1246507.0],["2005-05-02",5.9124,5.9414,5.8217,5.9088,1084307.0],["2005-05-03",5.9849,6.0502,5.9124,5.9595,1367508.0],["2005-05-04",6.0212,6.0575,5.9124,6.0212,974822.0],["2005-05-05",6.0575,6.0901,5.9305,5.9595,1114314.0],["2005-05-06",6.0393,6.1264,6.0139,6.0974,729900.0],["2005-05-09",6.0974,6.1373,6.0212,6.0538,631931.0],["2005-05-10",6.0031,6.0031,5.8761,5.887,515472.0],["2005-05-11",5.858,5.9668,5.8326,5.9124,1009695.0],["2005-05-12",5.8979,5.9269,5.6657,5.6947,1013912.0],["2005-05-13",5.6947,5.7455,5.4807,5.5714,1119829.0],["2005-05-16",5.5351,5.6512,5.5025,5.5968,1666929.0],["2005-05-17",5.5751,5.6802,5.5424,5.6258,1239370.0],["2005-05-18",5.6585,6.1046,5.6403,5.9994,2285074.0],["2005-05-19",5.9922,6.0212,5.9088,5.9632,918701.0],["2005-05-20",5.9632,5.974,5.887,5.9595,1224772.0],["2005-05-23",5.9124,6.0357,5.8942,5.9922,1011966.0],["2005-05-24",5.9886,5.9886,5.9124,5.9704,822354.0],["2005-05-25",5.9487,5.9559,5.8036,5.8507,1084956.0],["2005-05-26",5.8797,5.9704,5.8471,5.9632,571431.0],["2005-05-27",6.0067,6.0937,5.9704,6.0647,845062.0],["2005-05-31",6.0466,6.1191,5.9849,6.0792,1249427.0],["2005-06-01",6.0937,6.2388,6.0792,6.1699,1051056.0],["2005-06-02",6.1772,6.2316,6.0937,6.1481,1146105.0],["2005-06-03",6.159,6.2352,6.043,6.043,1086091.0],["2005-06-06",6.0684,6.1119,5.9886,6.0357,929406.0],["2005-06-07",6.0176,6.1482,5.9487,6.0357,1098581.0],["2005-06-08",6.0538,6.1373,6.0139,6.0285,748877.0],["2005-06-09",6.0321,6.0466,5.8471,5.916,1249102.0],["2005-06-10",5.9487,6.0139,5.9088,5.9595,762827.0],["2005-06-13",6.0622,6.1611,5.9559,6.1391,1202064.0],["2005-06-14",6.1538,6.1941,6.1061,6.1831,685619.0],["2005-06-15",6.2601,6.3261,6.1831,6.3187,1368806.0],["2005-06-16",6.3041,6.4763,6.3041,6.4397,964117.0],["2005-06-17",6.5056,6.513,6.3957,6.4177,1158432.0],["2005-06-20",6.392,6.4103,6.3077,6.3847,1150647.0],["2005-06-21",6.2967,6.2967,6.0328,6.1025,1887359.0],["2005-06-22",6.1941,6.2674,6.1098,6.1794,1724510.0],["2005-06-23",6.1501,6.1501,5.9522,5.9595,2298212.0],["2005-06-24",5.9522,5.9522,5.6553,5.747,4264076.0],["2005-06-27",5.7213,5.8569,5.6846,5.703,1910878.0],["2005-06-28",5.7579,5.8459,5.7433,5.7909,1609024.0],["2005-06-29",5.8276,5.8276,5.6956,5.7396,1771873.0],["2005-06-30",5.8166,5.8569,5.7689,5.7909,1774306.0],["2005-07-01",5.8532,5.8936,5.7066,5.7726,1237099.0],["2005-07-05",5.7726,5.8056,5.6883,5.7946,1045541.0],["2005-07-06",5.7873,5.9192,5.7616,5.8569,1015048.0],["2005-07-07",5.7726,5.8936,5.7653,5.8862,1346098.0],["2005-07-08",5.8862,5.9889,5.8642,5.9705,1319173.0],["2005-07-11",5.9925,6.0805,5.9925,6.0438,784075.0],["2005-07-12",6.0365,6.0878,5.9485,6.0218,623010.0],["2005-07-13",6.0255,6.0548,5.9046,5.9742,586840.0],["2005-07-14",5.9889,6.0035,5.8752,5.8972,1069222.0],["2005-07-15",5.8862,5.9449,5.8752,5.9156,566240.0],["2005-07-18",5.8972,5.9925,5.8862,5.9412,898588.0],["2005-07-19",5.9815,6.1391,5.9339,6.0951,1172382.0],["2005-07-20",6.0658,6.3077,6.0512,6.2637,1215202.0],["2005-07-21",6.3224,6.4323,6.2491,6.381,1406923.0],["2005-07-22",6.3957,6.5753,6.3847,6.524,980661.0],["2005-07-25",6.535,6.5606,6.3004,6.3774,1044081.0],["2005-07-26",6.4287,6.524,6.337,6.4543,1199145.0],["2005-07-27",6.469,6.4983,6.3297,6.414,852685.0],["2005-07-28",6.4213,6.557,6.3884,6.5276,452214.0],["2005-07-29",6.524,6.5533,6.4213,6.48,599978.0],["2005-08-01",6.4763,6.546,6.4433,6.491,797700.0],["2005-08-02",6.5423,6.6413,6.5386,6.6376,998990.0],["2005-08-03",6.6193,6.6999,6.5496,6.5863,1321119.0],["2005-08-04",6.5386,6.557,6.3774,6.392,738983.0],["2005-08-05",6.3664,6.447,6.2418,6.3187,871663.0],["2005-08-08",6.3554,6.4873,6.3407,6.4287,596572.0],["2005-08-09",6.4433,6.4983,6.3957,6.447,709138.0],["2005-08-10",6.4873,6.6229,6.4507,6.5973,1009533.0],["2005-08-11",6.5753,6.6339,6.535,6.5973,1003369.0],["2005-08-12",6.5716,6.5973,6.3737,6.5276,689674.0],["2005-08-15",6.491,6.5423,6.3957,6.5056,428857.0],["2005-08-16",6.4837,6.4837,6.3334,6.3334,656099.0],["2005-08-17",6.3151,6.3884,6.2674,6.3334,476381.0],["2005-08-18",6.2857,6.2857,6.2014,6.2418,840358.0],["2005-08-19",6.2381,6.3151,6.2381,6.3004,648151.0],["2005-08-22",6.348,6.4433,6.3334,6.4397,731846.0],["2005-08-23",6.4397,6.4617,6.2747,6.3297,630634.0],["2005-08-24",6.2857,6.3334,6.2271,6.2894,741092.0],["2005-08-25",6.3224,6.4323,6.2674,6.3884,586677.0],["2005-08-26",6.37,6.3884,6.2381,6.3004,690648.0],["2005-08-29",6.2601,6.4763,6.2601,6.436,721141.0],["2005-08-30",6.425,6.5313,6.4067,6.4653,787157.0],["2005-08-31",6.4727,6.6339,6.436,6.6339,1032890.0],["2005-09-01",6.6669,6.7732,6.6266,6.7036,1093552.0],["2005-09-02",6.7256,6.8318,6.6889,6.7329,695514.0],["2005-09-06",6.7585,6.8172,6.7146,6.7622,870365.0],["2005-09-07",6.8648,6.9271,6.7549,6.8172,1089660.0],["2005-09-08",6.8245,6.8428,6.7219,6.7695,601113.0],["2005-09-09",6.7695,6.9088,6.7659,6.8502,620577.0],["2005-09-12",6.502,6.9235,6.502,6.8355,876042.0],["2005-09-13",6.8281,6.8281,6.7319,6.7689,775478.0],["2005-09-14",6.7948,6.8503,6.7393,6.78,476057.0],["2005-09-15",6.8022,6.9132,6.7689,6.8984,733144.0],["2005-09-16",6.9724,7.0574,6.9428,6.9909,1985815.0],["2005-09-19",7.0057,7.0648,6.9539,6.9909,842467.0],["2005-09-20",6.965,7.1277,6.8281,6.8577,1744299.0],["2005-09-21",6.8207,7.0205,6.8059,6.9169,987798.0],["2005-09-22",7.3423,7.468,7.2424,7.309,2404615.0],["2005-09-23",7.1092,7.4828,7.1092,7.4495,1613241.0],["2005-09-26",7.4865,7.6086,7.4088,7.6049,1790039.0],["2005-09-27",7.6234,7.7602,7.6197,7.7047,1966675.0],["2005-09-28",7.7417,7.7824,7.6567,7.6973,1248453.0],["2005-09-29",7.7158,7.7676,7.653,7.7676,771099.0],["2005-09-30",7.7676,7.849,7.7417,7.7787,955358.0],["2005-10-03",7.7972,7.8749,7.6567,7.7861,947735.0],["2005-10-04",7.8046,7.812,7.4162,7.4347,1278136.0],["2005-10-05",7.4051,7.4162,7.05,7.087,1392325.0],["2005-10-06",7.1129,7.2165,6.9243,7.0463,873771.0],["2005-10-07",7.0094,7.161,7.0094,7.0759,793482.0],["2005-10-10",7.1018,7.1943,6.9872,7.0131,719195.0],["2005-10-11",7.087,7.235,7.0722,7.087,862742.0],["2005-10-12",7.0759,7.1425,6.8577,6.9428,907185.0],["2005-10-13",6.9169,6.9946,6.7874,6.9465,907347.0],["2005-10-14",6.9354,7.0574,6.8059,6.965,692432.0],["2005-10-17",6.9761,7.0759,6.9761,7.0426,853010.0],["2005-10-18",7.05,7.394,7.05,7.1203,1394433.0],["2005-10-19",7.0722,7.2868,6.9391,7.2757,1094039.0],["2005-10-20",7.3497,7.3977,6.9983,7.124,1588262.0],["2005-10-21",7.124,7.2905,7.1166,7.2202,767206.0],["2005-10-24",7.2387,7.431,7.2313,7.4273,774667.0],["2005-10-25",7.4384,7.5235,7.2239,7.3681,1046839.0],["2005-10-26",7.3238,7.5235,7.235,7.2794,587813.0],["2005-10-27",7.2535,7.2535,7.0722,7.124,762016.0],["2005-10-28",7.1573,7.394,7.1018,7.3644,677834.0],["2005-10-31",7.3792,7.5605,7.3792,7.4421,689674.0],["2005-11-01",7.3792,7.542,7.3459,7.4606,549209.0],["2005-11-02",7.4421,7.6899,7.4421,7.6788,543694.0],["2005-11-03",7.6715,7.7269,7.4606,7.4717,839061.0],["2005-11-04",7.4421,7.4495,7.1018,7.3016,1161352.0],["2005-11-07",7.3201,7.394,7.2128,7.3349,567376.0],["2005-11-08",7.2868,7.431,7.2387,7.3459,520338.0],["2005-11-09",7.3903,7.5198,7.272,7.3533,554075.0],["2005-11-10",7.3533,7.3792,7.124,7.2461,637608.0],["2005-11-11",7.2461,7.4199,7.1943,7.3866,532340.0],["2005-11-14",7.431,7.431,7.2646,7.3238,633391.0],["2005-11-15",7.2461,7.4273,7.1795,7.2646,726494.0],["2005-11-16",7.2979,7.3423,7.1758,7.2905,518878.0],["2005-11-17",7.3422,7.5827,7.3422,7.5827,688863.0],["2005-11-18",7.6567,7.7232,7.5087,7.6049,719195.0],["2005-11-21",7.6456,7.8083,7.5457,7.7972,671995.0],["2005-11-22",7.7306,7.7343,7.5457,7.6715,824949.0],["2005-11-23",7.7676,7.8416,7.6419,7.6678,664533.0],["2005-11-25",7.6419,7.7676,7.616,7.7491,136572.0],["2005-11-28",7.7676,7.8231,7.5161,7.5198,948708.0],["2005-11-29",7.5716,7.6973,7.5272,7.5827,923405.0],["2005-11-30",7.6012,7.6493,7.505,7.505,923242.0],["2005-12-01",7.5827,7.6197,7.4902,7.5568,1737486.0],["2005-12-02",7.5087,7.5161,7.3533,7.4532,995746.0],["2005-12-05",7.5013,7.5827,7.431,7.5272,1089497.0],["2005-12-06",7.5383,7.701,7.468,7.5938,955520.0],["2005-12-07",7.5827,7.6899,7.5272,7.616,644583.0],["2005-12-08",7.5457,7.7491,7.4717,7.5975,991366.0],["2005-12-09",7.5901,7.6677,7.5457,7.6271,654315.0],["2005-12-12",7.6419,7.7306,7.6382,7.7047,2510207.0],["2005-12-13",7.6824,7.8129,7.604,7.7308,799808.0],["2005-12-14",7.6936,7.7868,7.6936,7.7458,632742.0],["2005-12-15",7.7271,7.7905,7.6637,7.7868,726980.0],["2005-12-16",7.7569,7.8875,7.66,7.6749,1551767.0],["2005-12-19",7.6525,7.7383,7.5742,7.5966,1034187.0],["2005-12-20",7.5929,7.7569,7.5705,7.6936,636797.0],["2005-12-21",7.7495,7.8837,7.2684,7.3579,2142986.0],["2005-12-22",7.302,7.3132,7.0857,7.1677,2223275.0],["2005-12-23",7.1677,7.2237,7.1453,7.1789,1182114.0],["2005-12-27",7.2087,7.2199,7.0633,7.0931,1124695.0],["2005-12-28",7.0857,7.2087,7.0857,7.1603,917890.0],["2005-12-29",7.1565,7.2274,7.0969,7.164,790076.0],["2005-12-30",7.1379,7.2125,7.1043,7.164,1118369.0],["2006-01-03",7.2348,7.4661,7.1603,7.4586,1386161.0],["2006-01-04",7.384,7.4735,7.3616,7.3728,1219420.0],["2006-01-05",7.384,7.3915,7.2908,7.3467,775316.0],["2006-01-06",7.3467,7.4027,7.2982,7.3355,860795.0],["2006-01-09",7.3355,7.4288,7.2759,7.3728,917890.0],["2006-01-10",7.2796,7.4288,7.2199,7.3766,816677.0],["2006-01-11",7.3877,7.3877,7.2871,7.3244,615549.0],["2006-01-12",7.2908,7.384,7.2498,7.2684,809702.0],["2006-01-13",7.0596,7.3132,7.0596,7.2125,1202713.0],["2006-01-17",7.2125,7.2871,7.1864,7.2274,942382.0],["2006-01-18",7.1789,7.4362,7.123,7.2311,1682987.0],["2006-01-19",7.2796,7.3728,7.2721,7.3542,660641.0],["2006-01-20",7.384,7.4213,7.1826,7.2125,723574.0],["2006-01-23",7.2423,7.3393,7.1938,7.261,616360.0],["2006-01-24",7.3355,7.5705,7.3318,7.5183,783750.0],["2006-01-25",7.5854,7.5966,7.3467,7.4288,696649.0],["2006-01-26",7.4549,7.6152,7.4101,7.6115,838574.0],["2006-01-27",7.7383,7.9471,7.7197,7.7905,1152918.0],["2006-01-30",7.7942,7.8315,7.66,7.6749,558455.0],["2006-01-31",7.6078,7.7383,7.5369,7.6936,1025104.0],["2006-02-01",7.6898,7.7197,7.5407,7.6376,793320.0],["2006-02-02",7.8315,7.8315,7.4064,7.4362,837601.0],["2006-02-03",7.384,7.522,7.384,7.4213,618144.0],["2006-02-06",7.4437,7.5295,7.3206,7.5145,1155026.0],["2006-02-07",7.4772,7.4772,7.2535,7.3355,922918.0],["2006-02-08",7.3542,7.4437,7.2386,7.3915,936381.0],["2006-02-09",7.4437,7.4959,7.2684,7.2908,489844.0],["2006-02-10",7.2498,7.3393,7.123,7.2833,623983.0],["2006-02-13",7.2162,7.246,7.0335,7.0708,627876.0],["2006-02-14",7.1043,7.3989,7.0335,7.3877,738497.0],["2006-02-15",7.3878,7.4027,7.1379,7.2274,714491.0],["2006-02-16",7.2572,7.425,7.2348,7.3989,541910.0],["2006-02-17",7.4288,7.4288,7.2796,7.3057,419936.0],["2006-02-21",7.3206,7.3877,7.2759,7.3877,448970.0],["2006-02-22",7.384,7.384,7.2125,7.343,581649.0],["2006-02-23",7.3952,7.5407,7.3467,7.4773,694865.0],["2006-02-24",7.4996,7.5668,7.4027,7.5071,374682.0],["2006-02-27",7.4847,7.5332,7.3542,7.3616,592030.0],["2006-02-28",7.343,7.3542,7.1976,7.3094,592192.0],["2006-03-01",7.3467,7.5779,7.343,7.563,582298.0],["2006-03-02",7.5556,7.563,7.3542,7.425,597383.0],["2006-03-03",7.5183,7.6302,7.4213,7.5071,478814.0],["2006-03-06",7.5518,7.5854,7.2162,7.246,790238.0],["2006-03-07",7.1901,7.2647,7.0894,7.1603,708814.0],["2006-03-08",7.0931,7.2237,6.9738,7.1976,764286.0],["2006-03-09",7.2572,7.261,7.0297,7.0708,557644.0],["2006-03-10",7.1976,7.2311,7.0558,7.1677,777587.0],["2006-03-13",7.1903,7.2392,7.1226,7.179,557481.0],["2006-03-14",7.1489,7.4123,7.0774,7.3559,729413.0],["2006-03-15",7.3709,7.4838,7.2994,7.4386,611332.0],["2006-03-16",7.4499,7.4687,7.3483,7.4311,415881.0],["2006-03-17",7.4687,7.6907,7.4161,7.6531,1583234.0],["2006-03-20",7.6606,7.7697,7.5402,7.6418,690323.0],["2006-03-21",7.6531,7.8525,7.5666,7.5666,841656.0],["2006-03-22",7.2994,7.337,6.7952,6.8554,3121863.0],["2006-03-23",7.1301,7.3935,7.0624,7.2392,1996033.0],["2006-03-24",7.2279,7.337,7.1564,7.2543,902643.0],["2006-03-27",7.2806,7.3182,7.1978,7.2693,744660.0],["2006-03-28",7.2618,7.3145,7.1188,7.1376,817488.0],["2006-03-29",7.2129,7.5252,7.2129,7.4574,1000125.0],["2006-03-30",7.5064,7.6493,7.4386,7.5553,1753544.0],["2006-03-31",7.5553,7.6042,7.4424,7.5477,1071818.0],["2006-04-03",7.5854,7.7923,7.5289,7.5477,858687.0],["2006-04-04",7.5252,7.7396,7.5101,7.7283,1064681.0],["2006-04-05",7.7133,7.8036,7.5553,7.6945,676212.0],["2006-04-06",7.6794,7.7396,7.5967,7.687,519364.0],["2006-04-07",7.7321,7.8036,7.5252,7.5891,791698.0],["2006-04-10",7.5666,7.638,7.4875,7.5214,625443.0],["2006-04-11",7.5816,7.638,7.3408,7.3935,774829.0],["2006-04-12",7.4123,7.5101,7.3558,7.4838,556508.0],["2006-04-13",7.4462,7.5252,7.3521,7.465,472975.0],["2006-04-17",7.5101,7.6004,7.4499,7.5101,733793.0],["2006-04-18",7.5477,7.9691,7.5477,7.924,1299060.0],["2006-04-19",7.8638,7.9767,7.766,7.9729,635662.0],["2006-04-20",7.9315,7.9315,7.5139,7.6155,939462.0],["2006-04-21",7.8036,7.8638,7.687,7.8111,968010.0],["2006-04-24",7.781,7.8224,7.702,7.7321,537693.0],["2006-04-25",7.7697,7.7773,7.5327,7.6757,988122.0],["2006-04-26",7.7133,7.8111,7.5176,7.5327,561536.0],["2006-04-27",7.3558,7.6192,7.2543,7.3408,1037431.0],["2006-04-28",7.3822,7.5026,7.3295,7.4311,502333.0],["2006-05-01",7.4838,7.5327,7.3521,7.3897,926649.0],["2006-05-02",7.4311,7.4612,7.3069,7.4311,861282.0],["2006-05-03",7.3935,7.4537,7.3559,7.4123,756176.0],["2006-05-04",7.4123,7.4838,7.3671,7.4311,723412.0],["2006-05-05",7.4687,7.6004,7.4386,7.6004,642636.0],["2006-05-08",7.5628,7.8074,7.5176,7.7885,1100689.0],["2006-05-09",7.7133,7.7885,7.6569,7.6982,674103.0],["2006-05-10",7.5703,7.623,7.5139,7.5666,795267.0],["2006-05-11",7.6117,7.6794,7.2844,7.3069,867446.0],["2006-05-12",7.2656,7.2881,7.0285,7.036,1118693.0],["2006-05-15",6.8855,7.0247,6.7877,6.942,1517705.0],["2006-05-16",6.9984,7.0699,6.7012,6.7839,854632.0],["2006-05-17",6.6974,6.799,6.4604,6.5356,1267106.0],["2006-05-18",6.592,6.6748,6.4905,6.5243,986825.0],["2006-05-19",6.5093,6.6522,6.3851,6.6221,1296627.0],["2006-05-22",6.5093,6.5243,6.1593,6.3437,1361345.0],["2006-05-23",6.4077,6.6071,6.3324,6.34,1336366.0],["2006-05-24",6.3211,6.4942,6.1593,6.3738,1527113.0],["2006-05-25",6.4905,6.5808,6.434,6.5507,983256.0],["2006-05-26",6.6033,6.7237,6.5318,6.6899,795267.0],["2006-05-30",6.641,6.6899,6.3926,6.4077,1006451.0],["2006-05-31",6.7689,6.7689,6.3437,6.4077,1197685.0],["2006-06-01",6.4265,6.8366,6.4227,6.8366,1819073.0],["2006-06-02",6.942,7.0473,6.8291,6.9382,1273270.0],["2006-06-05",6.9006,7.0097,6.5243,6.5431,1231747.0],["2006-06-06",6.5808,6.7087,6.4415,6.5695,1073277.0],["2006-06-07",6.5883,6.641,6.3964,6.3964,1039053.0],["2006-06-08",6.4002,6.4002,6.0803,6.3588,2113466.0],["2006-06-09",6.4716,6.7538,6.4378,6.5394,2269340.0],["2006-06-12",6.5507,6.6184,6.2948,6.3099,1859461.0],["2006-06-13",6.306,6.4885,6.2034,6.2186,2078269.0],["2006-06-14",6.2186,6.4011,6.1768,6.3821,1498079.0],["2006-06-15",6.5379,6.766,6.4809,6.7242,1709912.0],["2006-06-16",6.7166,6.7394,6.4999,6.6672,2559354.0],["2006-06-19",6.7204,6.785,6.4999,6.5493,1470019.0],["2006-06-20",6.5645,6.7812,6.4999,6.671,1542198.0],["2006-06-21",6.7242,7.0055,6.7242,6.9712,1422170.0],["2006-06-22",6.956,6.9865,6.804,6.8762,1600103.0],["2006-06-23",6.8648,7.0169,6.823,6.9674,1395731.0],["2006-06-26",7.0587,7.1309,7.0055,7.0511,954385.0],["2006-06-27",7.0511,7.1575,6.8952,6.9598,1270026.0],["2006-06-28",6.9979,7.0967,6.9066,7.0701,1384215.0],["2006-06-29",7.5642,7.8303,7.4008,7.8303,2803303.0],["2006-06-30",7.8303,7.9823,7.7961,7.9633,2933063.0],["2006-07-03",7.9823,8.2826,7.9139,8.2636,1208877.0],["2006-07-05",8.0204,8.2104,7.8531,8.0128,1838699.0],["2006-07-06",7.9975,8.2142,7.9899,8.1268,1413735.0],["2006-07-07",8.1154,8.1306,7.8987,7.9329,1189088.0],["2006-07-10",7.9747,8.1154,7.9063,8.0888,1285273.0],["2006-07-11",8.0584,8.0584,7.8265,8.028,1538305.0],["2006-07-12",8.0584,8.1534,7.8797,7.9025,1030781.0],["2006-07-13",7.8417,7.9557,7.6402,7.663,1216013.0],["2006-07-14",7.663,7.7011,7.3704,7.6098,1360209.0],["2006-07-17",7.5718,7.6859,7.416,7.473,1083820.0],["2006-07-18",7.5338,7.6745,7.3133,7.5186,1147078.0],["2006-07-19",7.5452,7.9139,7.5072,7.8911,1624433.0],["2006-07-20",7.9633,7.9823,7.5262,7.53,1198658.0],["2006-07-21",7.5452,7.5756,7.1803,7.1955,1898064.0],["2006-07-24",7.3095,7.5414,7.2791,7.5262,1286408.0],["2006-07-25",7.5566,7.7657,7.5148,7.7277,1191683.0],["2006-07-26",7.6516,7.7467,7.4692,7.6859,812946.0],["2006-07-27",7.7391,7.7733,7.4996,7.5756,1022022.0],["2006-07-28",7.5452,7.7163,7.4312,7.7163,1362156.0],["2006-07-31",7.6592,7.7733,7.568,7.7619,1236613.0],["2006-08-01",7.7125,7.7315,7.4502,7.6022,1042459.0],["2006-08-02",7.6592,7.8303,7.6174,7.7733,1138806.0],["2006-08-03",7.6783,7.9025,7.6783,7.8607,998503.0],["2006-08-04",7.9177,7.9557,7.511,7.5984,1255104.0],["2006-08-07",7.5604,7.6783,7.5072,7.644,757961.0],["2006-08-08",7.7011,7.9177,7.6554,7.7505,1975758.0],["2006-08-09",7.8227,7.8607,7.4882,7.4996,909131.0],["2006-08-10",7.454,7.7011,7.3818,7.6783,1229800.0],["2006-08-11",7.6402,7.6516,7.4236,7.4502,882855.0],["2006-08-14",7.5338,7.5338,7.3628,7.3742,683997.0],["2006-08-15",7.5452,7.6821,7.4768,7.6516,936381.0],["2006-08-16",7.7125,7.8227,7.6478,7.7695,1040351.0],["2006-08-17",7.7163,7.8493,7.7125,7.7619,554237.0],["2006-08-18",7.7923,7.8835,7.7011,7.8341,762664.0],["2006-08-21",7.8037,7.8037,7.6402,7.6516,794618.0],["2006-08-22",7.6174,7.7125,7.5642,7.5984,788779.0],["2006-08-23",7.7543,7.7733,7.4502,7.5186,703624.0],["2006-08-24",7.5452,7.568,7.3742,7.4426,742552.0],["2006-08-25",7.4008,7.4502,7.3133,7.3932,670859.0],["2006-08-28",7.3932,7.4046,7.2715,7.3247,752932.0],["2006-08-29",7.3514,7.4122,7.2753,7.3742,1038891.0],["2006-08-30",7.4084,7.4084,7.2525,7.2715,857065.0],["2006-08-31",7.2791,7.3514,7.2297,7.2639,755203.0],["2006-09-01",7.3209,7.3742,7.2297,7.3362,1091119.0],["2006-09-05",7.3856,7.4996,7.2335,7.4426,1574800.0],["2006-09-06",7.3932,7.4008,7.1689,7.2069,1320146.0],["2006-09-07",7.1841,7.1955,7.0321,7.0587,1303439.0],["2006-09-08",7.0701,7.1081,6.9903,7.0245,962333.0],["2006-09-11",7.0131,7.0511,6.842,6.8572,1093066.0],["2006-09-12",6.88,7.0397,6.88,6.975,901021.0],["2006-09-13",7.0595,7.163,7.0057,7.0978,977093.0],["2006-09-14",7.0786,7.1362,7.0249,7.0671,679131.0],["2006-09-15",7.117,7.1976,7.0249,7.1439,1447148.0],["2006-09-18",7.1093,7.2897,7.0825,7.1899,1241317.0],["2006-09-19",7.1899,7.1899,6.9827,7.0556,985041.0],["2006-09-20",7.1362,7.2935,7.117,7.2743,1278947.0],["2006-09-21",7.2743,7.3203,7.0825,7.1247,848630.0],["2006-09-22",7.117,7.1592,6.9367,6.9674,928108.0],["2006-09-25",6.9597,7.1285,6.8676,7.0633,1132156.0],["2006-09-26",7.1093,7.2973,7.0595,7.259,1310252.0],["2006-09-27",6.7602,6.8139,6.553,6.6106,4575175.0],["2006-09-28",6.6144,6.6182,6.5185,6.5415,3104508.0],["2006-09-29",6.5607,6.5952,6.5031,6.5453,1943805.0],["2006-10-02",6.5569,6.5952,6.4302,6.5262,2920411.0],["2006-10-03",6.4379,6.4878,6.3458,6.3842,3388520.0],["2006-10-04",6.3765,6.6106,6.296,6.6106,2779459.0],["2006-10-05",6.6374,6.8408,6.5415,6.8101,3195340.0],["2006-10-06",6.7717,6.7832,6.6029,6.7026,1812098.0],["2006-10-09",6.6911,6.8983,6.6413,6.8062,1840321.0],["2006-10-10",6.7947,6.8024,6.6604,6.7794,1521923.0],["2006-10-11",6.7142,6.7909,6.6336,6.6911,1970568.0],["2006-10-12",6.7525,6.8177,6.6566,6.8177,1485428.0],["2006-10-13",6.8101,6.8446,6.7142,6.764,1332797.0],["2006-10-16",6.8139,6.8715,6.7142,6.7909,1265484.0],["2006-10-17",6.7257,6.7525,6.5492,6.6144,2106491.0],["2006-10-18",6.695,6.7142,6.4801,6.5223,1498728.0],["2006-10-19",6.5223,6.695,6.5223,6.6566,1517057.0],["2006-10-20",6.6835,6.6835,6.5031,6.5185,1195576.0],["2006-10-23",6.4763,6.5684,6.3689,6.507,2093678.0],["2006-10-24",6.4686,6.7871,6.4494,6.764,2239009.0],["2006-10-25",6.7142,6.8523,6.7065,6.8254,2025067.0],["2006-10-26",6.8791,6.8791,6.7142,6.7679,1152107.0],["2006-10-27",6.7257,6.7295,6.6221,6.6604,1362967.0],["2006-10-30",6.6566,6.6604,6.5722,6.5952,1301168.0],["2006-10-31",6.6259,6.6643,6.5262,6.6297,1361669.0],["2006-11-01",6.6413,6.695,6.5607,6.5837,1598805.0],["2006-11-02",6.5607,6.5991,6.5415,6.576,1132318.0],["2006-11-03",6.6182,6.6719,6.5799,6.6221,1205308.0],["2006-11-06",6.6835,6.7372,6.6297,6.718,901994.0],["2006-11-07",6.695,6.7602,6.6528,6.6988,1185520.0],["2006-11-08",6.6604,6.7525,6.6566,6.7218,1004991.0],["2006-11-09",6.7487,6.8599,6.6911,6.741,960224.0],["2006-11-10",6.7257,6.7717,6.6489,6.7257,603871.0],["2006-11-13",6.6758,6.7794,6.6336,6.7448,773532.0],["2006-11-14",6.7717,6.8561,6.6873,6.8523,968983.0],["2006-11-15",6.8791,6.9712,6.7947,6.906,937516.0],["2006-11-16",6.952,6.952,6.7487,6.7909,1241641.0],["2006-11-17",6.7909,6.9175,6.7755,6.8906,1062572.0],["2006-11-20",6.9866,7.0748,6.8791,6.929,1004829.0],["2006-11-21",6.9444,7.0134,6.8906,7.0134,818299.0],["2006-11-22",7.0326,7.0403,6.9213,7.0211,534449.0],["2006-11-24",6.9904,7.1285,6.9712,7.0901,341431.0],["2006-11-27",7.0901,7.1093,6.8715,6.9022,851063.0],["2006-11-28",6.9137,6.9789,6.8753,6.975,757961.0],["2006-11-29",7.0364,7.071,6.9405,7.0633,1051380.0],["2006-11-30",7.0556,7.163,6.9942,7.0978,1525815.0],["2006-12-01",7.0978,7.117,6.9635,7.0671,1021049.0],["2006-12-04",7.1362,7.3587,7.1055,7.3242,1127939.0],["2006-12-05",7.3357,7.3702,7.2283,7.2743,973687.0],["2006-12-06",7.2168,7.282,7.1439,7.1554,996557.0],["2006-12-07",7.2129,7.2628,7.1554,7.1746,1129236.0],["2006-12-08",7.1746,7.2436,7.0978,7.1899,658856.0],["2006-12-11",7.2129,7.2359,7.1208,7.1362,986176.0],["2006-12-12",7.0595,7.0748,6.8446,6.8945,1745596.0],["2006-12-13",6.9332,7.1036,6.9293,7.0881,1268891.0],["2006-12-14",7.2624,8.2734,7.2121,7.8705,9252861.0],["2006-12-15",7.979,8.1456,7.8744,7.9093,2559840.0],["2006-12-18",8.0294,8.0294,7.6769,7.7156,1952564.0],["2006-12-19",7.6575,7.8047,7.6149,7.7582,1494186.0],["2006-12-20",7.7544,7.8047,7.5258,7.6265,1480562.0],["2006-12-21",7.0881,7.3399,7.0688,7.2586,3427610.0],["2006-12-22",7.154,7.2121,7.0378,7.0959,2423430.0],["2006-12-26",7.0688,7.1269,6.9526,6.9797,1635138.0],["2006-12-27",7.0688,7.1734,6.9913,7.1734,2147852.0],["2006-12-28",7.1191,7.2043,6.8441,6.8674,2576385.0],["2006-12-29",6.8519,6.9448,6.786,6.8635,1656873.0],["2007-01-03",6.9061,6.9061,6.5459,6.6466,2624720.0],["2007-01-04",6.6233,6.6814,6.5575,6.6582,2022796.0],["2007-01-05",6.6311,6.6311,6.4917,6.5226,2008360.0],["2007-01-08",6.542,6.6814,6.4723,6.573,1987274.0],["2007-01-09",6.5846,6.6195,6.4374,6.5846,2401858.0],["2007-01-10",6.5652,6.635,6.5149,6.6272,1522409.0],["2007-01-11",6.6621,6.817,6.635,6.7938,3673992.0],["2007-01-12",6.7783,6.9758,6.7512,6.9758,2992752.0],["2007-01-16",6.9564,7.03,6.8635,6.9603,4412327.0],["2007-01-17",6.9216,7.0572,6.8635,6.9913,2544756.0],["2007-01-18",6.9874,7.0881,6.9681,7.0727,3955085.0],["2007-01-19",6.9874,7.0533,6.879,6.9913,2726258.0],["2007-01-22",6.9913,7.061,6.941,7.0572,1478291.0],["2007-01-23",7.0688,7.2702,7.0339,7.2469,1954834.0],["2007-01-24",7.2431,7.2469,7.0959,7.1966,1690286.0],["2007-01-25",7.2315,7.2857,7.0262,7.0727,1628164.0],["2007-01-26",7.0765,7.2857,6.9836,7.154,1182276.0],["2007-01-29",7.1269,7.3012,7.1191,7.1888,941733.0],["2007-01-30",7.1811,7.3786,7.1811,7.3554,1384701.0],["2007-01-31",7.3205,7.4561,7.2896,7.429,1531168.0],["2007-02-01",7.4755,7.5955,7.4522,7.5452,1220068.0],["2007-02-02",7.6033,7.6033,7.4212,7.4212,995746.0],["2007-02-05",7.398,7.4367,7.3244,7.3593,814244.0],["2007-02-06",7.398,7.4251,7.3205,7.3825,1169786.0],["2007-02-07",7.4212,7.5103,7.2315,7.3205,4503159.0],["2007-02-08",7.3012,7.3012,7.1307,7.1734,2031717.0],["2007-02-09",7.185,7.2702,7.092,7.1579,945626.0],["2007-02-12",7.1346,7.2353,7.0765,7.1308,728602.0],["2007-02-13",7.2353,7.3593,7.2121,7.3399,830626.0],["2007-02-14",7.3709,7.4058,7.2508,7.2857,759583.0],["2007-02-15",7.2779,7.4948,7.2508,7.4212,1158432.0],["2007-02-16",7.4174,7.4561,7.3283,7.4096,728927.0],["2007-02-20",7.4096,7.491,7.2818,7.4639,962170.0],["2007-02-21",7.4212,7.58,7.4019,7.5762,654964.0],["2007-02-22",7.6304,7.6653,7.4987,7.6149,815704.0],["2007-02-23",7.611,7.6614,7.5181,7.5723,619766.0],["2007-02-26",7.642,7.6653,7.4639,7.5413,875231.0],["2007-02-27",7.2043,7.3903,6.6814,7.0378,1812098.0],["2007-02-28",7.0688,7.9441,6.9293,7.7117,4825774.0],["2007-03-01",7.5181,7.6653,7.367,7.4484,2499989.0],["2007-03-02",7.429,7.4755,7.1036,7.1811,2202027.0],["2007-03-05",7.0881,7.2315,7.03,7.0804,1913473.0],["2007-03-06",7.2043,7.3128,7.1153,7.2624,1203362.0],["2007-03-07",7.2547,7.3399,7.1385,7.1579,1495322.0],["2007-03-08",7.2624,7.4832,7.2276,7.4329,1768467.0],["2007-03-09",7.5142,7.5142,7.3748,7.3941,1705533.0],["2007-03-12",7.4329,7.5065,7.1579,7.3825,2227979.0],["2007-03-13",7.3786,7.4685,7.1832,7.2106,1282678.0],["2007-03-14",7.2223,7.3317,7.1168,7.3317,1483481.0],["2007-03-15",7.363,7.5154,7.3395,7.4099,1529222.0],["2007-03-16",7.4255,7.4255,7.234,7.2731,2476794.0],["2007-03-19",7.3434,7.4255,7.3044,7.3669,1699045.0],["2007-03-20",7.4255,7.6522,7.4021,7.5701,3322343.0],["2007-03-21",7.6209,7.6795,7.488,7.6287,2721229.0],["2007-03-22",7.9375,7.9375,7.6405,7.703,1921421.0],["2007-03-23",7.7342,7.7694,7.6444,7.6874,1444229.0],["2007-03-26",7.703,7.7811,7.5388,7.6717,1631894.0],["2007-03-27",7.6365,7.6952,7.5975,7.6874,2138931.0],["2007-03-28",7.6795,7.7225,7.5662,7.5896,1560202.0],["2007-03-29",7.914,8.1094,7.7968,8.0625,3000862.0],["2007-03-30",8.0508,8.1798,7.9414,8.043,2994861.0],["2007-04-02",8.043,8.4455,8.043,8.4416,2862668.0],["2007-04-03",8.4416,8.5354,8.3439,8.4612,1788093.0],["2007-04-04",8.4612,8.555,8.4221,8.4221,1582423.0],["2007-04-05",8.4221,8.5002,8.3791,8.3791,1491916.0],["2007-04-09",8.4416,8.5706,8.3869,8.5315,1646330.0],["2007-04-10",8.5198,8.5393,8.4104,8.4299,1197847.0],["2007-04-11",8.4612,8.5901,8.4221,8.5159,1732458.0],["2007-04-12",8.5393,8.5979,8.4377,8.5276,1382106.0],["2007-04-13",8.5276,8.6644,8.512,8.6292,1499215.0],["2007-04-16",8.637,8.7699,8.598,8.7504,883179.0],["2007-04-17",8.6917,8.7895,8.6566,8.6761,1317551.0],["2007-04-18",8.6527,8.7347,8.5823,8.6683,918539.0],["2007-04-19",8.5198,8.637,8.4221,8.5823,1021049.0],["2007-04-20",8.7934,8.7934,8.6527,8.7035,792347.0],["2007-04-23",8.6566,8.9692,8.637,8.9419,1720618.0],["2007-04-24",8.8715,9.0278,8.8481,9.0122,1753058.0],["2007-04-25",9.0787,9.1451,8.9419,9.0865,1417141.0],["2007-04-26",9.0669,9.0747,8.9458,9.0318,851712.0],["2007-04-27",8.9888,9.0044,8.8324,8.8872,1067763.0],["2007-04-30",8.8403,8.9262,8.6917,8.6957,1402706.0],["2007-05-01",8.6917,8.7582,8.5511,8.7191,1469532.0],["2007-05-02",8.7386,8.852,8.6839,8.7191,1485914.0],["2007-05-03",8.809,8.8324,8.6761,8.7347,2278261.0],["2007-05-04",8.7426,8.8872,8.723,8.8403,1279920.0],["2007-05-07",8.9184,8.9262,8.7777,8.8481,1065005.0],["2007-05-08",8.8481,8.9731,8.7152,8.9145,1356803.0],["2007-05-09",8.852,8.9575,8.8363,8.9106,1519165.0],["2007-05-10",8.8403,8.8989,8.7191,8.7816,1329553.0],["2007-05-11",8.8364,8.8989,8.7973,8.8598,1068574.0],["2007-05-14",8.8598,8.9106,8.8012,8.8559,1406112.0],["2007-05-15",8.8832,8.9849,8.8129,8.8442,2175913.0],["2007-05-16",8.8442,8.8481,8.6878,8.7386,1337339.0],["2007-05-17",8.6917,8.7386,8.594,8.6644,1152431.0],["2007-05-18",8.6605,8.7543,8.5823,8.7152,985852.0],["2007-05-21",8.6957,8.8168,8.6644,8.7152,781804.0],["2007-05-22",8.7269,8.8051,8.6175,8.6566,908158.0],["2007-05-23",8.6996,8.7465,8.5042,8.5276,1868868.0],["2007-05-24",8.0117,8.1954,7.7929,7.8085,4007313.0],["2007-05-25",7.8632,8.0821,7.8398,8.0117,1718996.0],["2007-05-29",8.1094,8.1407,7.9648,8.0313,1663848.0],["2007-05-30",7.9805,8.2149,7.9687,8.2032,1713967.0],["2007-05-31",8.2267,8.2853,8.1915,8.2501,1182762.0],["2007-06-01",8.2892,8.4963,8.2658,8.3791,1385026.0],["2007-06-04",8.34,8.3869,8.2853,8.34,1299546.0],["2007-06-05",8.2775,8.2814,8.1446,8.1993,1401895.0],["2007-06-06",8.1485,8.1915,7.9922,8.0469,1660279.0],["2007-06-07",8.0274,8.1016,7.8319,7.8632,1180492.0],["2007-06-08",7.8359,8.0625,7.7968,8.0469,1784038.0],["2007-06-11",7.9648,8.0313,7.8671,7.9023,1309116.0],["2007-06-12",7.8671,7.9101,7.6444,7.66,1838375.0],["2007-06-13",7.7783,8.003,7.7191,7.9754,1489645.0],["2007-06-14",7.9636,8.1804,7.9636,8.0582,932974.0],["2007-06-15",8.2277,8.2789,8.1331,8.2198,1725159.0],["2007-06-18",8.2198,8.275,8.1567,8.2159,1135400.0],["2007-06-19",8.1962,8.2947,8.0739,8.1843,1176923.0],["2007-06-20",8.2277,8.2711,8.0582,8.0779,1119342.0],["2007-06-21",8.1015,8.3499,7.9872,8.3184,1382755.0],["2007-06-22",8.2789,8.3184,8.1212,8.2119,1475209.0],["2007-06-25",8.1922,8.2789,8.0582,8.0818,1319984.0],["2007-06-26",8.1567,8.1686,7.9399,8.0187,1165407.0],["2007-06-27",7.8768,8.1134,7.7704,8.1094,1257050.0],["2007-06-28",8.1212,8.9334,8.0661,8.6574,3492490.0],["2007-06-29",8.7047,8.8427,8.5234,8.5352,2317027.0],["2007-07-02",8.6613,8.961,8.6338,8.961,3980712.0],["2007-07-03",8.961,8.9846,8.8742,8.9097,662100.0],["2007-07-05",8.9097,9.0359,8.8624,8.9886,1837564.0],["2007-07-06",8.9965,9.0871,8.9373,9.0556,1302628.0],["2007-07-09",9.0674,9.166,9.0477,9.0635,1908770.0],["2007-07-10",8.9689,9.095,8.89,8.9413,1386323.0],["2007-07-11",8.9413,9.095,8.9097,9.0004,1576260.0],["2007-07-12",9.0871,9.166,9.0162,9.0674,2314918.0],["2007-07-13",8.9491,9.0398,8.7875,9.0122,2247119.0],["2007-07-16",8.9294,9.0556,8.8151,8.8388,2083297.0],["2007-07-17",8.7915,8.8742,8.7323,8.7323,1443256.0],["2007-07-18",8.6298,8.7954,8.5313,8.7717,1295005.0],["2007-07-19",8.6732,8.7836,8.6219,8.6653,959575.0],["2007-07-20",8.6456,8.6535,8.3499,8.4327,1601887.0],["2007-07-23",8.5155,8.5628,8.4169,8.4406,1090308.0],["2007-07-24",8.3775,8.3972,8.1804,8.2237,1782740.0],["2007-07-25",8.3026,8.3144,8.1212,8.2553,1997006.0],["2007-07-26",8.1212,8.2592,8.003,8.0937,4170486.0],["2007-07-27",7.4156,8.3184,7.4156,8.0858,2788867.0],["2007-07-30",8.0582,8.409,8.0503,8.342,1881682.0],["2007-07-31",8.4169,8.4406,8.1607,8.1607,1683798.0],["2007-08-01",8.1094,8.3105,8.0069,8.2711,2213706.0],["2007-08-02",8.3499,8.5076,8.2987,8.4721,2167154.0],["2007-08-03",8.4209,8.4839,8.2513,8.2632,2419862.0],["2007-08-06",8.2987,8.3933,8.0503,8.3736,2307619.0],["2007-08-07",8.2789,8.6456,8.208,8.48,2800870.0],["2007-08-08",8.614,9.0635,8.5943,8.9255,2571681.0],["2007-08-09",8.6929,9.0635,8.5983,8.9452,2808980.0],["2007-08-10",8.7717,9.0398,8.6653,8.8388,3174092.0],["2007-08-13",8.8506,8.9689,8.409,8.4406,1693530.0],["2007-08-14",8.4603,8.5786,8.2474,8.2474,960386.0],["2007-08-15",8.2198,8.4169,8.0503,8.0818,1382106.0],["2007-08-16",7.3249,8.137,7.2855,8.0818,6728543.0],["2007-08-17",8.5746,8.8939,8.07,8.1607,3006864.0],["2007-08-20",8.1646,8.208,7.9557,8.0621,3083260.0],["2007-08-21",7.9636,8.2356,7.9438,8.1449,1571231.0],["2007-08-22",8.2395,8.3617,8.1449,8.1922,1792634.0],["2007-08-23",8.2789,8.2789,8.0621,8.1212,2125631.0],["2007-08-24",8.1015,8.3617,8.0187,8.3065,2343790.0],["2007-08-27",8.2198,8.275,8.0582,8.1015,1375132.0],["2007-08-28",8.0069,8.137,7.9754,8.0503,1944454.0],["2007-08-29",8.1213,8.3854,8.0818,8.3539,1127290.0],["2007-08-30",8.2119,8.3854,8.1843,8.2592,1218122.0],["2007-08-31",8.4169,8.4288,8.2001,8.342,1233693.0],["2007-09-04",8.3499,8.5707,8.2711,8.4958,771748.0],["2007-09-05",8.3972,8.4406,8.2671,8.2987,859984.0],["2007-09-06",8.2789,8.4564,8.2198,8.2277,1564581.0],["2007-09-07",8.1607,8.2237,8.0661,8.0976,986663.0],["2007-09-10",8.1883,8.204,8.0345,8.141,1127128.0],["2007-09-11",8.2001,8.2947,8.141,8.2632,824138.0],["2007-09-12",8.1678,8.2671,8.1042,8.128,963630.0],["2007-09-13",8.1678,8.3745,8.1002,8.2473,677834.0],["2007-09-14",8.1678,8.3506,8.1121,8.2234,1090146.0],["2007-09-17",8.1837,8.3148,8.1121,8.1161,1062734.0],["2007-09-18",8.1559,8.4857,8.0565,8.446,1720131.0],["2007-09-19",8.5454,8.8117,8.4699,8.6408,1894658.0],["2007-09-20",8.6288,8.7441,8.5732,8.6447,1105880.0],["2007-09-21",8.7322,8.7361,8.5891,8.6129,1799447.0],["2007-09-24",8.5931,8.7441,8.4738,8.5295,1037918.0],["2007-09-25",8.446,8.5334,8.3427,8.4778,834032.0],["2007-09-26",8.7441,9.3681,8.6924,9.1217,3365812.0],["2007-09-27",9.2012,9.3204,9.0819,9.1813,2198621.0],["2007-09-28",9.1416,9.4118,9.1296,9.3641,2026365.0],["2007-10-01",9.4397,9.857,9.38,9.7536,2313945.0],["2007-10-02",9.7974,9.9047,9.6384,9.6662,1423792.0],["2007-10-03",9.5986,9.698,9.4913,9.5509,1104582.0],["2007-10-04",9.5986,9.7377,9.5191,9.6503,937840.0],["2007-10-05",9.698,9.8769,9.6503,9.7854,996395.0],["2007-10-08",9.7377,10.1551,9.6026,9.7695,1170922.0],["2007-10-09",9.7576,10.016,9.7099,9.9404,1010019.0],["2007-10-10",9.8411,9.9484,9.7417,9.8172,831762.0],["2007-10-11",9.8371,10.1074,9.539,9.702,1308143.0],["2007-10-12",9.6741,9.8093,9.5827,9.694,712382.0],["2007-10-15",9.7179,9.8013,9.4516,9.5867,1185520.0],["2007-10-16",9.5589,9.6185,9.4118,9.4277,1090633.0],["2007-10-17",9.4277,9.4516,9.2648,9.4516,1440336.0],["2007-10-18",9.4238,9.8013,9.3959,9.7775,1331013.0],["2007-10-19",9.7536,9.7536,9.3244,9.3403,1416330.0],["2007-10-22",9.1932,9.4794,9.1416,9.4277,1473100.0],["2007-10-23",9.5032,9.7894,9.4754,9.7695,1468721.0],["2007-10-24",9.6662,9.8649,9.539,9.7735,1377240.0],["2007-10-25",9.7218,9.8967,9.5112,9.6583,1461909.0],["2007-10-26",9.7656,10.2346,9.7258,10.1392,1737486.0],["2007-10-29",10.167,10.5168,10.1153,10.2783,1245047.0],["2007-10-30",10.1829,10.2664,9.8888,9.8967,1034998.0],["2007-10-31",9.9325,10.0835,9.8013,9.9365,1916717.0],["2007-11-01",9.7934,9.7934,9.3363,9.3602,1721266.0],["2007-11-02",9.4158,9.6662,9.1614,9.5589,1400597.0],["2007-11-05",9.4198,9.535,9.3045,9.4357,1113827.0],["2007-11-06",9.4794,9.5708,9.3125,9.5589,848468.0],["2007-11-07",9.3721,9.4595,9.1257,9.1336,1520625.0],["2007-11-08",9.2409,9.3721,8.9706,9.3045,1605942.0],["2007-11-09",9.1416,9.1575,8.7361,8.764,2820496.0],["2007-11-12",8.7282,8.7361,8.4142,8.4897,2439812.0],["2007-11-13",8.5295,9.2846,8.5056,8.5652,2203487.0],["2007-11-14",8.605,8.6845,8.5136,8.5851,3474973.0],["2007-11-15",8.5851,8.6924,8.3268,8.3705,2575736.0],["2007-11-16",8.3904,8.4222,8.0724,8.3069,2446138.0],["2007-11-19",8.0048,8.283,8.0048,8.1956,2496420.0],["2007-11-20",8.2115,8.4579,8.1877,8.3546,2843528.0],["2007-11-21",8.2671,8.3506,8.0843,8.1598,1824263.0],["2007-11-23",8.2274,8.3268,8.1161,8.1837,928919.0],["2007-11-26",8.1638,8.3466,8.0883,8.1002,3277251.0],["2007-11-27",8.1559,8.2711,8.0684,8.1519,2148663.0],["2007-11-28",8.1877,8.3705,8.1877,8.3466,2960637.0],["2007-11-29",8.3268,8.4619,8.2592,8.3427,1620702.0],["2007-11-30",8.5215,8.5454,8.3705,8.4222,2018579.0],["2007-12-03",8.3824,8.45,8.2433,8.2671,1251697.0],["2007-12-04",8.2115,8.442,8.1201,8.4261,1678608.0],["2007-12-05",8.5056,8.8236,8.4937,8.6527,2181428.0],["2007-12-06",8.6129,8.8554,8.609,8.8315,2063022.0],["2007-12-07",8.8117,8.9548,8.7083,8.9428,1352748.0],["2007-12-10",8.9945,9.3204,8.9945,9.0899,1678121.0],["2007-12-11",9.1018,9.1416,8.5295,8.5493,1734080.0],["2007-12-12",8.9259,8.95,8.5453,8.6575,1424116.0],["2007-12-13",8.5293,8.6455,8.2929,8.4131,2311026.0],["2007-12-14",8.329,8.3731,8.1888,8.2128,1376429.0],["2007-12-17",8.1888,8.2529,7.8202,7.8362,2847421.0],["2007-12-18",7.9244,8.0486,7.6359,7.9684,2256364.0],["2007-12-19",7.9684,8.0365,7.7721,7.9364,2523183.0],["2007-12-20",7.3955,7.8603,6.9348,7.3635,6180793.0],["2007-12-21",7.4556,7.4837,7.1512,7.3835,4747756.0],["2007-12-24",7.3114,7.5037,7.2633,7.2874,1150322.0],["2007-12-26",7.2754,7.3234,7.2113,7.2113,1206930.0],["2007-12-27",7.1952,7.3715,7.1952,7.2754,1540089.0],["2007-12-28",7.2914,7.4276,7.2193,7.2193,1008397.0],["2007-12-31",7.2673,7.3034,7.1632,7.1632,1244236.0],["2008-01-02",7.1472,7.2273,7.035,7.1271,1752571.0],["2008-01-03",7.1752,7.2353,7.059,7.1271,1793608.0],["2008-01-04",7.047,7.067,6.9549,6.9549,2529833.0],["2008-01-07",6.9629,7.043,6.7986,6.9549,3503520.0],["2008-01-08",7.019,7.0791,6.5102,6.5622,4005205.0],["2008-01-09",6.5021,6.5382,6.1336,6.3499,2552379.0],["2008-01-10",6.3179,6.5662,6.1937,6.5021,3043683.0],["2008-01-11",6.4621,6.6143,6.426,6.4781,1936506.0],["2008-01-14",6.5342,6.5863,6.41,6.5302,1213743.0],["2008-01-15",6.4741,6.5422,6.394,6.4941,2046640.0],["2008-01-16",6.4541,6.4581,6.0695,6.2257,3996608.0],["2008-01-17",6.2498,6.2778,5.9012,5.9212,3231511.0],["2008-01-18",5.9573,6.1175,5.753,5.8411,3195664.0],["2008-01-22",5.6007,5.9613,5.4124,5.8692,2490581.0],["2008-01-23",5.7209,6.0855,5.5727,6.0735,2546864.0],["2008-01-24",6.0935,6.2337,6.0374,6.1175,2115412.0],["2008-01-25",6.1736,6.3098,6.0374,6.1135,1434497.0],["2008-01-28",6.1095,6.3219,6.0094,6.3219,1650223.0],["2008-01-29",6.39,6.5062,6.2978,6.4861,1506514.0],["2008-01-30",6.5262,6.6464,6.3459,6.5462,2259608.0],["2008-01-31",6.438,6.6183,6.2938,6.5863,1482832.0],["2008-02-01",6.6143,6.8787,6.5903,6.8387,1736351.0],["2008-02-04",6.8827,6.9789,6.8307,6.9709,1914771.0],["2008-02-05",6.8587,6.9308,6.7025,6.7105,1301817.0],["2008-02-06",6.7706,6.7906,6.5542,6.5703,895344.0],["2008-02-07",6.5422,6.7225,6.4661,6.6424,1734080.0],["2008-02-08",6.6424,6.7265,6.5382,6.6103,1120153.0],["2008-02-11",6.6103,6.7065,6.4701,6.6384,1040351.0],["2008-02-12",6.6985,6.7946,6.6103,6.6864,1615350.0],["2008-02-13",6.7786,6.9468,6.7385,6.9348,1445040.0],["2008-02-14",6.9348,7.1391,6.9108,6.9508,2164397.0],["2008-02-15",6.8988,6.9148,6.6904,6.8747,1058842.0],["2008-02-19",6.9709,7.1712,6.9468,7.1111,1181951.0],["2008-02-20",7.0871,7.716,7.0149,7.6479,1960836.0],["2008-02-21",7.68,7.7321,7.3915,7.4116,1348206.0],["2008-02-22",7.4196,7.5117,7.2273,7.4997,1134913.0],["2008-02-25",7.5077,7.7,7.3515,7.5999,1840321.0],["2008-02-26",7.5558,7.5878,7.3675,7.5197,2620828.0],["2008-02-27",7.4436,7.68,7.4316,7.5798,1804799.0],["2008-02-28",7.5558,7.5558,7.3435,7.4116,1194279.0],["2008-02-29",7.3114,7.3355,7.0109,7.047,1780145.0],["2008-03-03",7.047,7.1271,6.8907,7.051,1294680.0],["2008-03-04",6.9508,7.2473,6.9508,7.1832,2086054.0],["2008-03-05",7.2473,7.4636,7.1872,7.2834,2387260.0],["2008-03-06",7.2353,7.2593,7.0951,7.1031,1028672.0],["2008-03-07",6.9629,7.1031,6.7706,6.8387,2227168.0],["2008-03-10",6.8387,6.8547,6.39,6.41,1737649.0],["2008-03-11",6.6103,6.6784,6.2978,6.6344,2993077.0],["2008-03-12",6.6829,6.7598,6.5736,6.5939,1739271.0],["2008-03-13",6.521,6.9015,6.4724,6.8853,2176075.0],["2008-03-14",6.9137,6.9501,6.5615,6.7558,1692719.0],["2008-03-17",6.6384,6.8691,6.5534,6.7801,1961647.0],["2008-03-18",6.9177,7.0189,6.6667,6.8894,2954797.0],["2008-03-19",6.9218,7.1484,6.521,6.5251,1828805.0],["2008-03-20",6.9137,8.4154,6.5494,6.8651,7368259.0],["2008-03-24",6.8408,7.0189,6.8044,6.9744,2591469.0],["2008-03-25",6.9906,7.1282,6.9744,7.0229,2698684.0],["2008-03-26",7.0068,7.1039,6.9501,7.0675,2437866.0],["2008-03-27",7.1403,7.1565,6.9703,6.9784,2110546.0],["2008-03-28",7.0148,7.1039,6.942,6.9744,1443256.0],["2008-03-31",6.9865,6.9865,6.7275,6.8287,2063508.0],["2008-04-01",6.8003,7.0513,6.7396,7.0068,2563895.0],["2008-04-02",6.9865,7.0432,6.9541,7.0027,1419412.0],["2008-04-03",6.9946,7.0675,6.9582,6.9946,2356442.0],["2008-04-04",6.9501,7.0675,6.9339,7.0068,1894983.0],["2008-04-07",7.1322,7.3387,7.1079,7.1889,2000413.0],["2008-04-08",7.1444,7.2618,7.0634,7.2415,1467748.0],["2008-04-09",7.2658,7.2739,7.0391,7.0756,1290950.0],["2008-04-10",7.0837,7.1079,6.9056,7.031,1431091.0],["2008-04-11",6.946,6.946,6.7517,6.7841,1123722.0],["2008-04-14",6.7558,6.8691,6.7113,6.7558,904752.0],["2008-04-15",6.8084,6.8408,6.6465,6.7598,1229152.0],["2008-04-16",6.8246,7.0634,6.7841,7.0553,1743163.0],["2008-04-17",7.0027,7.0998,6.9137,6.9784,1360371.0],["2008-04-18",7.1646,7.1646,6.9703,7.0634,1010830.0],["2008-04-21",7.0229,7.1201,6.9096,7.0999,1035971.0],["2008-04-22",7.0594,7.0999,6.8408,6.9096,1392649.0],["2008-04-23",6.9137,7.0756,6.7639,6.9744,1697261.0],["2008-04-24",6.9946,7.0715,6.8044,6.9946,882855.0],["2008-04-25",7.027,7.1889,6.8529,7.1889,1267593.0],["2008-04-28",7.197,7.4722,7.112,7.3184,1887684.0],["2008-04-29",7.2941,7.3103,7.197,7.2658,1192819.0],["2008-04-30",7.2658,7.448,7.1525,7.2901,1810314.0],["2008-05-01",7.2941,7.4075,7.1849,7.3063,1219257.0],["2008-05-02",7.3468,7.4034,7.1849,7.2172,1123722.0],["2008-05-05",7.2294,7.3468,7.1768,7.2658,1620702.0],["2008-05-06",7.2253,7.4925,7.201,7.3751,1447311.0],["2008-05-07",7.4075,7.5492,7.3225,7.4075,1283651.0],["2008-05-08",7.4156,7.5937,7.3953,7.5573,1130372.0],["2008-05-09",7.4803,7.4925,7.278,7.4399,907833.0],["2008-05-12",7.4439,7.622,7.2982,7.5613,1294356.0],["2008-05-13",7.5694,7.6504,7.4884,7.6423,1100365.0],["2008-05-14",7.6706,7.8608,7.6139,7.6301,888856.0],["2008-05-15",7.6504,7.7273,7.5208,7.707,625119.0],["2008-05-16",7.7111,7.8123,7.5977,7.6585,998665.0],["2008-05-19",7.6301,7.7961,7.533,7.6463,887558.0],["2008-05-20",7.6139,7.8204,7.537,7.7799,1501648.0],["2008-05-21",7.8082,7.962,7.6504,7.6989,1340421.0],["2008-05-22",7.6625,7.962,7.6625,7.9054,1193305.0],["2008-05-23",7.8973,7.9297,7.6989,7.7556,1019103.0],["2008-05-27",7.707,7.7232,7.5775,7.6625,833708.0],["2008-05-28",7.6908,7.8892,7.6746,7.8689,849441.0],["2008-05-29",7.8406,7.9539,7.7718,7.8244,1242939.0],["2008-05-30",7.9135,8.1563,7.873,8.0713,1694503.0],["2008-06-02",8.0835,8.1078,7.877,7.9823,1668389.0],["2008-06-03",7.9944,8.0632,7.6665,7.8204,1329229.0],["2008-06-04",7.8082,7.8973,7.6382,7.6625,1266458.0],["2008-06-05",7.6746,7.9054,7.6665,7.873,1305548.0],["2008-06-06",7.8204,7.9418,7.7192,7.7192,1020400.0],["2008-06-09",7.792,7.8973,7.7273,7.8932,1905688.0],["2008-06-10",7.8123,7.8446,7.5087,7.6382,1259645.0],["2008-06-11",7.6995,7.7281,7.4993,7.6096,2284587.0],["2008-06-12",7.6382,7.7689,7.5769,7.5851,1510082.0],["2008-06-13",7.6709,8.1937,7.6709,8.1733,2585306.0],["2008-06-16",8.1284,8.4388,8.1079,8.3734,1183249.0],["2008-06-17",8.5654,9.1454,8.5368,8.9657,4018505.0],["2008-06-18",8.9861,9.1332,8.8391,9.0882,2671272.0],["2008-06-19",9.0882,9.317,9.0882,9.2843,1883791.0],["2008-06-20",9.223,9.3292,9.0964,9.1046,2067239.0],["2008-06-23",9.0556,9.3742,9.0556,9.2802,1557282.0],["2008-06-24",9.2761,9.8071,9.268,9.6846,3460537.0],["2008-06-25",9.6315,9.9052,9.5988,9.7745,3690861.0],["2008-06-26",10.6772,10.6772,9.75,9.848,6639657.0],["2008-06-27",9.5988,9.5988,8.4756,8.7778,7734183.0],["2008-06-30",8.7901,9.0025,8.3612,8.3734,4540465.0],["2008-07-01",8.2754,8.3326,8.0712,8.255,4806635.0],["2008-07-02",8.2754,8.2754,7.5484,7.5892,4489534.0],["2008-07-03",7.5647,7.724,7.4299,7.4993,3322667.0],["2008-07-07",7.5116,7.6505,7.291,7.3972,2558543.0],["2008-07-08",7.3686,7.7607,7.3278,7.7567,2566004.0],["2008-07-09",7.8179,8.1161,7.6586,7.7117,2733881.0],["2008-07-10",7.773,7.9241,7.5524,7.871,2208677.0],["2008-07-11",7.8098,8.1202,7.6505,8.0548,1491916.0],["2008-07-14",8.1324,8.1692,7.7403,7.8792,1482832.0],["2008-07-15",7.2502,7.3523,6.6702,6.9357,6385490.0],["2008-07-16",7.0255,7.2012,6.8417,7.1848,2339411.0],["2008-07-17",7.0582,7.2297,6.903,7.0214,1629137.0],["2008-07-18",6.3597,7.1358,6.3597,7.0174,1707479.0],["2008-07-21",7.0459,7.2624,7.0092,7.2461,1438552.0],["2008-07-22",7.1726,7.2257,6.9928,7.1848,1513002.0],["2008-07-23",7.1766,7.242,6.9969,7.0214,1328256.0],["2008-07-24",7.1113,7.1113,6.8417,6.9234,2860397.0],["2008-07-25",6.9561,7.1889,6.9561,7.144,1711372.0],["2008-07-28",7.1358,7.2624,6.9847,7.0214,1702127.0],["2008-07-29",7.0214,7.3482,7.0214,7.2788,1728565.0],["2008-07-30",7.3319,7.4789,7.2583,7.4544,1700991.0],["2008-07-31",7.3686,7.4176,7.1685,7.2461,1487050.0],["2008-08-01",7.2992,7.2992,7.0664,7.1399,1063059.0],["2008-08-04",7.1276,7.1562,6.76,6.8009,1447635.0],["2008-08-05",6.903,7.1031,6.7641,7.0214,1604969.0],["2008-08-06",7.0214,7.1807,6.9847,7.1644,1411302.0],["2008-08-07",7.099,7.1113,6.8049,6.8376,1110583.0],["2008-08-08",6.8866,7.095,6.7396,7.05,1170597.0],["2008-08-11",7.0337,7.1848,6.9397,7.1195,1058031.0],["2008-08-12",7.1644,7.3727,7.0623,7.3114,1736351.0],["2008-08-13",7.2992,7.5075,7.2543,7.4136,1610484.0],["2008-08-14",7.385,7.63,7.2134,7.6055,1626704.0],["2008-08-15",7.6055,7.6423,7.3441,7.3564,1386486.0],["2008-08-18",7.434,7.483,7.2583,7.3114,1292085.0],["2008-08-19",7.2747,7.3645,7.1562,7.2297,1167353.0],["2008-08-20",7.3114,7.3605,7.1481,7.2869,978228.0],["2008-08-21",7.2583,7.2951,7.1031,7.2297,683835.0],["2008-08-22",7.2583,7.3196,7.1685,7.2338,811811.0],["2008-08-25",7.2052,7.2379,6.8826,6.9316,1163623.0],["2008-08-26",6.9683,6.9847,6.8131,6.8948,1065816.0],["2008-08-27",6.9112,7.1481,6.903,7.0786,785697.0],["2008-08-28",7.0909,7.291,7.0909,7.2788,854956.0],["2008-08-29",7.2706,7.3074,7.1521,7.1889,575486.0],["2008-09-02",7.2665,7.3441,6.7396,6.8785,1459800.0],["2008-09-03",6.8785,6.9806,6.6048,6.7478,1932613.0],["2008-09-04",6.6906,6.7355,6.4864,6.5803,1628001.0],["2008-09-05",6.5435,6.7723,6.3475,6.7233,1520301.0],["2008-09-08",6.9193,7.0664,6.6906,6.8131,1765547.0],["2008-09-09",6.8009,6.9397,6.564,6.6211,3062660.0],["2008-09-10",6.6416,6.9969,6.564,6.8458,1658008.0],["2008-09-11",6.8334,7.0521,6.4909,7.048,1773333.0],["2008-09-12",7.0315,7.308,6.9036,7.2502,1389730.0],["2008-09-15",7.1016,7.2337,6.7426,6.8499,1659630.0],["2008-09-16",6.6807,7.1594,6.5652,7.1594,2147366.0],["2008-09-17",7.1305,7.1305,6.4909,6.4909,3107103.0],["2008-09-18",6.5982,7.2254,6.297,7.0645,2971180.0],["2008-09-19",7.6174,9.2639,7.3946,7.8361,5000788.0],["2008-09-22",8.2488,8.2488,7.2626,7.275,1514786.0],["2008-09-23",7.3699,7.4359,6.788,6.8417,1961485.0],["2008-09-24",7.2007,7.3203,6.8994,7.0604,3153168.0],["2008-09-25",7.0274,7.2997,6.9778,7.1016,1563121.0],["2008-09-26",6.982,7.1388,6.8912,7.1264,1094526.0],["2008-09-29",6.8829,6.9985,5.8472,5.9834,2755129.0],["2008-09-30",6.2557,6.4249,6.0948,6.1649,2475821.0],["2008-10-01",6.1237,6.1814,5.777,5.9462,1607564.0],["2008-10-02",5.905,6.0865,5.5872,5.6863,2236251.0],["2008-10-03",5.777,6.231,5.546,5.5501,2334545.0],["2008-10-06",5.3644,5.7234,4.8981,5.4882,2754643.0],["2008-10-07",5.6285,5.6574,4.9352,4.9352,2310539.0],["2008-10-08",4.7289,5.4964,4.6423,5.1663,3686319.0],["2008-10-09",5.2447,5.3685,4.5143,4.5143,2757724.0],["2008-10-10",4.242,4.8156,4.0274,4.535,3467025.0],["2008-10-13",4.7578,5.2654,4.6794,5.253,2105032.0],["2008-10-14",5.5253,5.6367,4.4855,4.6505,3217561.0],["2008-10-15",4.5102,4.5267,4.1223,4.1223,2203811.0],["2008-10-16",4.1388,4.5845,4.0316,4.5845,3119593.0],["2008-10-17",4.3823,4.8816,4.3328,4.4978,3132893.0],["2008-10-20",4.5762,4.8816,4.4978,4.8816,1523382.0],["2008-10-21",4.7826,5.1168,4.6918,4.8733,2071132.0],["2008-10-22",4.7289,4.8651,4.4772,4.6134,1849080.0],["2008-10-23",4.6423,4.993,4.3369,4.5969,2267718.0],["2008-10-24",4.3328,4.7496,4.2709,4.4978,2370553.0],["2008-10-27",4.4277,4.5474,4.1471,4.1471,1576260.0],["2008-10-28",4.2709,4.6216,4.0522,4.6093,2113790.0],["2008-10-29",4.601,4.8692,4.5432,4.6959,2198297.0],["2008-10-30",4.8651,4.9724,4.5102,4.7413,2152718.0],["2008-10-31",4.733,5.0384,4.5474,4.9806,1727268.0],["2008-11-03",4.9683,5.3561,4.9064,5.3025,1298249.0],["2008-11-04",5.5171,5.7193,5.4057,5.5501,1210012.0],["2008-11-05",5.4634,5.6161,4.9889,5.0425,1652494.0],["2008-11-06",5.0013,5.1292,4.7248,4.733,1190386.0],["2008-11-07",4.7826,4.9683,4.5969,4.7248,1202551.0],["2008-11-10",4.9518,5.0343,4.8156,4.8857,962170.0],["2008-11-11",4.8486,4.8486,4.4937,4.6134,1310738.0],["2008-11-12",4.4896,4.5845,4.2214,4.2214,1220231.0],["2008-11-13",4.2296,4.9229,4.0852,4.9229,1883629.0],["2008-11-14",4.8073,5.0549,4.6423,4.6629,1702451.0],["2008-11-17",4.6093,5.0054,4.5721,4.7454,1474885.0],["2008-11-18",4.7083,4.8238,4.3575,4.5432,1786309.0],["2008-11-19",4.5639,4.7413,4.2131,4.2214,1509920.0],["2008-11-20",4.1388,4.4153,3.6024,3.6437,2833634.0],["2008-11-21",3.7716,4.1884,3.6767,4.176,2259446.0],["2008-11-24",4.2379,4.5267,4.0811,4.3823,2412401.0],["2008-11-25",4.4731,4.7991,4.341,4.7867,1736675.0],["2008-11-26",4.6712,5.3685,4.6464,5.3644,1936181.0],["2008-11-28",5.2984,5.513,5.1251,5.4799,664696.0],["2008-12-01",5.2447,5.2447,4.8321,4.8733,2577520.0],["2008-12-02",5.0921,5.5542,5.0921,5.5171,2395207.0],["2008-12-03",5.3809,5.5872,5.0962,5.3231,3066715.0],["2008-12-04",5.2117,5.4882,5.0054,5.2035,2140067.0],["2008-12-05",5.1168,5.1457,4.6175,5.1374,2462845.0],["2008-12-08",5.2695,5.744,5.253,5.5583,2895757.0],["2008-12-09",5.5295,5.7894,5.3231,5.4139,2267069.0],["2008-12-10",5.5171,5.8389,5.5171,5.7317,2130010.0],["2008-12-11",5.7651,5.857,5.2554,5.3724,2028635.0],["2008-12-12",5.1593,5.6397,5.0089,5.5144,1987923.0],["2008-12-15",5.5604,5.8277,5.3766,5.3933,2002197.0],["2008-12-16",5.4476,5.7442,5.4225,5.7149,2693655.0],["2008-12-17",5.6189,5.8403,5.481,5.6147,3087153.0],["2008-12-18",5.3766,5.3849,4.9504,5.1008,2500800.0],["2008-12-19",5.0173,5.2303,4.8836,5.1468,3980550.0],["2008-12-22",4.9087,4.9087,4.1358,4.4408,4001150.0],["2008-12-23",4.328,4.5243,4.1316,4.328,3527526.0],["2008-12-24",4.3363,4.5786,4.2027,4.5536,1000612.0],["2008-12-26",4.5828,4.5828,4.2194,4.353,1168651.0],["2008-12-29",4.3489,4.4408,4.2068,4.2611,1356154.0],["2008-12-30",4.3071,4.47,4.1859,4.47,1378051.0],["2008-12-31",4.4951,4.6705,4.4241,4.6037,1579666.0],["2009-01-02",4.6455,4.846,4.5578,4.7666,1488347.0],["2009-01-05",4.7207,5.0006,4.5995,4.8544,2057345.0],["2009-01-06",4.892,5.0883,4.8418,4.9964,1804962.0],["2009-01-07",4.9546,4.9964,4.7374,4.8126,2008847.0],["2009-01-08",4.8042,4.917,4.7249,4.9087,1263214.0],["2009-01-09",4.892,4.9087,4.5494,4.5995,1531979.0],["2009-01-12",4.5995,4.6162,4.257,4.282,1175463.0],["2009-01-13",4.2611,4.4199,4.2027,4.328,1823615.0],["2009-01-14",4.2611,4.2737,4.0564,4.1107,1760357.0],["2009-01-15",4.0648,4.5327,4.0272,4.5118,2808493.0],["2009-01-16",4.6121,4.6288,4.3155,4.5285,2172507.0],["2009-01-20",4.4575,4.5619,4.1818,4.1901,1581126.0],["2009-01-21",4.2987,4.5118,4.1609,4.4951,1446013.0],["2009-01-22",4.353,4.4658,4.2235,4.3489,1666118.0],["2009-01-23",4.211,4.6121,4.1483,4.3906,1421683.0],["2009-01-26",4.4074,4.6705,4.1985,4.2403,1364913.0],["2009-01-27",4.2862,4.4199,4.2068,4.3071,1485103.0],["2009-01-28",4.4157,4.7249,4.4074,4.6705,1388270.0],["2009-01-29",4.6664,4.704,4.4491,4.5327,1338961.0],["2009-01-30",4.4784,4.5828,4.1734,4.2027,1096959.0],["2009-02-02",4.1275,4.3196,4.1149,4.2152,1066303.0],["2009-02-03",4.257,4.4074,4.2277,4.282,1370752.0],["2009-02-04",4.2068,4.6288,4.2068,4.4115,1424765.0],["2009-02-05",4.3656,4.5369,4.2779,4.4366,1558093.0],["2009-02-06",4.4533,4.8251,4.4324,4.729,1350153.0],["2009-02-09",4.7416,4.8209,4.5452,4.6664,999963.0],["2009-02-10",4.6162,4.7374,4.2653,4.2987,1621027.0],["2009-02-11",4.3405,4.4993,4.2444,4.3656,1098094.0],["2009-02-12",4.2528,4.4784,4.1901,4.4533,1507325.0],["2009-02-13",4.4491,4.5786,4.4366,4.4909,1181789.0],["2009-02-17",4.2987,4.4533,4.1358,4.2235,1746894.0],["2009-02-18",4.2486,4.2862,4.069,4.1149,1312360.0],["2009-02-19",4.1734,4.2486,4.0105,4.0147,2050532.0],["2009-02-20",3.9687,4.0648,3.7598,3.998,2256202.0],["2009-02-23",4.0648,4.0732,3.6512,3.6554,1501161.0],["2009-02-24",3.7264,3.8267,3.6303,3.81,1477155.0],["2009-02-25",3.7933,3.81,3.5551,3.6429,1803340.0],["2009-02-26",3.7598,3.8141,3.4632,3.4716,1448122.0],["2009-02-27",3.3755,3.5718,3.3087,3.4256,1781118.0],["2009-03-02",3.3212,3.3379,3.1081,3.1165,1623784.0],["2009-03-03",3.1207,3.2585,3.0413,3.0663,2538268.0],["2009-03-04",3.1583,3.4465,3.1415,3.3671,1727592.0],["2009-03-05",3.3254,3.388,3.1666,3.1708,2280532.0],["2009-03-06",3.2042,3.2543,2.9786,3.0371,2196837.0],["2009-03-09",2.9828,3.1875,2.9661,2.987,1121289.0],["2009-03-10",3.0872,3.3713,3.0872,3.363,1833671.0],["2009-03-11",3.4483,3.4483,3.1794,3.2605,1461098.0],["2009-03-12",3.2563,3.3288,2.9831,3.3075,2136336.0],["2009-03-13",3.4227,3.4227,3.2307,3.3715,1454285.0],["2009-03-16",3.4611,3.4697,3.2776,3.2904,883017.0],["2009-03-17",3.188,3.2392,3.0728,3.2179,1778523.0],["2009-03-18",3.2605,3.5422,3.1197,3.5038,1743001.0],["2009-03-19",3.5593,3.8537,3.4739,3.7001,1396380.0],["2009-03-20",3.7001,3.73,3.3587,3.444,2118332.0],["2009-03-23",3.6062,3.8922,3.555,3.8922,1638544.0],["2009-03-24",3.8068,3.8666,3.683,3.8367,3377004.0],["2009-03-25",3.8153,4.1183,3.8153,4.0373,2617259.0],["2009-03-26",4.097,4.3573,4.0799,4.3403,2463169.0],["2009-03-27",4.2378,4.2848,4.0373,4.2421,2196026.0],["2009-03-30",4.0586,4.1183,3.7044,3.794,1868868.0],["2009-03-31",3.9178,4.0074,3.6702,3.7172,2263988.0],["2009-04-01",3.6446,4.1994,3.2435,4.0842,5197861.0],["2009-04-02",4.1653,4.7798,4.1653,4.75,3597434.0],["2009-04-03",4.7372,5.0359,4.7073,4.9548,2279883.0],["2009-04-06",4.8908,5.0188,4.6646,4.989,2039016.0],["2009-04-07",4.8567,4.9335,4.6945,4.6945,1531492.0],["2009-04-08",4.8225,5.1255,4.7116,5.1255,1861894.0],["2009-04-09",5.2749,5.6505,5.2408,5.6206,2762266.0],["2009-04-13",5.531,5.6377,5.3218,5.5608,1828967.0],["2009-04-14",5.4584,5.4755,5.1554,5.245,1852324.0],["2009-04-15",5.2365,5.4072,5.181,5.4029,1147565.0],["2009-04-16",5.4072,5.6633,5.3133,5.5907,1838699.0],["2009-04-17",5.5907,5.8041,5.531,5.7571,1544306.0],["2009-04-20",5.5395,5.5608,5.3261,5.4541,2157747.0],["2009-04-21",5.4413,5.898,5.4072,5.8809,2023445.0],["2009-04-22",5.7785,6.1668,5.7145,5.9065,1185682.0],["2009-04-23",5.9279,6.0858,5.5651,5.8169,1175788.0],["2009-04-24",5.8425,6.2053,5.787,6.1156,1974623.0],["2009-04-27",5.9748,6.1498,5.8041,5.9108,1333771.0],["2009-04-28",5.7956,6.1071,5.6633,5.9321,1044892.0],["2009-04-29",5.9791,6.2906,5.9535,6.1711,1340259.0],["2009-04-30",6.2479,6.5168,6.1839,6.3589,1766358.0],["2009-05-01",6.3205,6.5083,6.1114,6.2949,1836266.0],["2009-05-04",6.4101,6.8198,6.3248,6.7771,1729052.0],["2009-05-05",6.7387,6.7899,6.4186,6.632,1180005.0],["2009-05-06",6.7345,6.7985,6.4314,6.6278,1361993.0],["2009-05-07",6.7003,6.8283,6.1754,6.2991,1669525.0],["2009-05-08",6.4827,6.7217,6.3248,6.4784,1752409.0],["2009-05-11",6.3205,6.4272,6.1412,6.2565,1243750.0],["2009-05-12",6.3248,6.3589,5.8894,6.154,1821019.0],["2009-05-13",6.0089,6.0559,5.4968,5.6035,2115088.0],["2009-05-14",5.6291,5.8468,5.2749,5.6803,2069834.0],["2009-05-15",5.6547,5.787,5.4883,5.5992,1541873.0],["2009-05-18",5.6462,5.9748,5.6248,5.9535,1484292.0],["2009-05-19",5.6803,5.9065,5.4883,5.7187,2773133.0],["2009-05-20",5.8169,6.1412,5.7401,5.7657,2308430.0],["2009-05-21",5.6675,5.6675,5.3432,5.5651,1568150.0],["2009-05-22",5.5907,5.8468,5.5694,5.6035,1215202.0],["2009-05-26",5.5395,5.9236,5.4072,5.8212,1421034.0],["2009-05-27",5.7913,6.1967,5.6889,5.8126,1762952.0],["2009-05-28",5.8553,6.0004,5.6377,5.9279,1493538.0],["2009-05-29",5.9705,5.9791,5.7828,5.9705,1946887.0],["2009-06-01",6.154,6.6619,6.1498,6.5595,2211759.0],["2009-06-02",6.5253,6.9009,6.4016,6.6107,1779496.0],["2009-06-03",6.5083,6.5083,6.2181,6.3504,1411140.0],["2009-06-04",6.393,6.5637,6.2565,6.4613,1223637.0],["2009-06-05",6.6278,6.7003,6.3546,6.5083,1156486.0],["2009-06-08",6.4571,6.4571,5.9151,6.0516,2325786.0],["2009-06-09",6.0772,6.3504,6.0559,6.2266,1405139.0],["2009-06-10",6.44,6.44,6.073,6.4229,1687691.0],["2009-06-11",6.4659,6.7022,6.4659,6.5217,1354208.0],["2009-06-12",6.4616,6.5432,6.148,6.38,941733.0],["2009-06-15",6.2425,6.2425,5.7656,5.916,1244074.0],["2009-06-16",5.9976,6.1007,5.6066,5.7269,1693855.0],["2009-06-17",5.7183,5.8644,5.4434,5.7527,1671795.0],["2009-06-18",5.7742,5.9632,5.6109,5.7871,1150971.0],["2009-06-19",5.9031,6.1179,5.8601,5.8945,1640653.0],["2009-06-22",5.8343,5.8558,5.4219,5.4262,1285273.0],["2009-06-23",5.4648,5.5937,5.2672,5.4262,1183411.0],["2009-06-24",5.4906,5.6238,5.3617,5.4434,1068087.0],["2009-06-25",5.409,5.7269,5.3188,5.6668,1350153.0],["2009-06-26",5.6367,5.7441,5.5465,5.6195,3422907.0],["2009-06-29",5.6367,5.8945,5.5851,5.7097,1028348.0],["2009-06-30",5.7054,5.7613,5.4219,5.4949,1397515.0],["2009-07-01",5.6539,5.9245,5.5207,5.7011,1625082.0],["2009-07-02",5.5937,5.6281,5.2973,5.3574,1352910.0],["2009-07-06",5.1942,5.3274,4.9966,5.2543,1507649.0],["2009-07-07",5.2328,5.2758,4.9235,4.9536,1574475.0],["2009-07-08",4.9708,5.0825,4.6056,4.8161,2029446.0],["2009-07-09",4.8505,4.9536,4.7259,4.8075,1193630.0],["2009-07-10",4.8161,4.8977,4.6614,4.8548,1016832.0],["2009-07-13",4.902,4.9923,4.7302,4.9321,1754355.0],["2009-07-14",4.9536,5.177,4.8763,5.1641,2013389.0],["2009-07-15",5.1512,5.525,5.0266,5.3617,2098381.0],["2009-07-16",5.3488,5.7355,5.2844,5.6925,1493538.0],["2009-07-17",5.6711,5.8,5.5078,5.598,1419088.0],["2009-07-20",5.641,5.916,5.641,5.8429,1379349.0],["2009-07-21",5.8902,5.989,5.5336,5.6711,1535385.0],["2009-07-22",5.641,5.6496,5.452,5.5422,1254293.0],["2009-07-23",5.5121,5.7097,5.4734,5.6109,1598968.0],["2009-07-24",5.5594,5.7269,5.4863,5.641,1230611.0],["2009-07-27",5.6109,5.6925,5.5121,5.6539,747580.0],["2009-07-28",5.4648,5.6195,5.336,5.5508,968496.0],["2009-07-29",5.4262,5.452,5.1899,5.2715,1122748.0],["2009-07-30",5.3703,5.5637,5.3703,5.482,1100365.0],["2009-07-31",5.4648,5.7398,5.4133,5.6797,1398326.0],["2009-08-03",5.7785,6.0405,5.7527,6.0019,1536034.0],["2009-08-04",5.9245,5.9933,5.8,5.873,1199793.0],["2009-08-05",5.8988,5.9675,5.7054,5.8558,1210985.0],["2009-08-06",5.873,5.9245,5.714,5.7613,1248291.0],["2009-08-07",5.916,6.2382,5.8558,6.1308,1966675.0],["2009-08-10",6.1565,6.1565,5.7441,5.8687,1043919.0],["2009-08-11",5.7957,5.8386,5.525,5.6625,1138806.0],["2009-08-12",5.6238,5.8128,5.5508,5.6582,1250238.0],["2009-08-13",5.684,5.7785,5.5851,5.7484,1335717.0],["2009-08-14",5.7355,5.7527,5.4992,5.6324,1193792.0],["2009-08-17",5.4391,5.4906,5.2371,5.2672,1624757.0],["2009-08-18",5.3102,5.4391,5.2672,5.2887,1155837.0],["2009-08-19",5.1985,5.5164,5.1555,5.4305,1446013.0],["2009-08-20",5.4305,5.4949,5.3617,5.4477,850252.0],["2009-08-21",5.5894,5.8,5.4863,5.7699,1599454.0],["2009-08-24",5.8,5.916,5.6453,5.684,677834.0],["2009-08-25",5.7484,5.8816,5.6238,5.7054,1047812.0],["2009-08-26",5.6668,5.7484,5.5551,5.684,973524.0],["2009-08-27",5.6925,5.9589,5.5035,5.8128,1781605.0],["2009-08-28",5.8988,6.0062,5.714,5.873,1189575.0],["2009-08-31",5.8,5.8,5.6066,5.6582,1127128.0],["2009-09-01",5.6367,5.9546,5.4949,5.5508,1441634.0],["2009-09-02",5.5207,5.6324,5.4605,5.5121,1067276.0],["2009-09-03",5.598,5.7785,5.5637,5.7699,956818.0],["2009-09-04",5.7785,5.8343,5.6453,5.8171,676374.0],["2009-09-08",5.9074,6.0448,5.8042,5.9589,1195738.0],["2009-09-09",5.9288,6.1007,5.8902,5.9933,823165.0],["2009-09-10",5.9632,6.3842,5.8988,6.3026,1479751.0],["2009-09-11",6.4756,6.4886,6.1685,6.268,1476182.0],["2009-09-14",6.2074,6.454,6.1253,6.3935,982932.0],["2009-09-15",6.4583,6.6141,6.3372,6.5751,1234504.0],["2009-09-16",6.6227,6.852,6.5016,6.8304,1426549.0],["2009-09-17",6.7828,7.1029,6.6876,6.7136,1598643.0],["2009-09-18",6.7136,6.8563,6.5276,6.7871,2028473.0],["2009-09-21",6.6617,6.8044,6.5449,6.7265,1080252.0],["2009-09-22",6.8131,6.9688,6.7741,6.8996,949519.0],["2009-09-23",6.8866,7.0034,6.6357,6.7222,1226070.0],["2009-09-24",6.7179,6.8304,6.3978,6.5751,1372374.0],["2009-09-25",6.5405,6.8563,6.4973,6.5795,1182762.0],["2009-09-28",6.6097,6.8606,6.5751,6.8217,1103771.0],["2009-09-29",6.8693,6.9818,6.7092,6.852,2435595.0],["2009-09-30",6.4973,6.7655,5.8484,6.0128,5737663.0],["2009-10-01",5.9652,6.0128,5.7013,5.7576,2413212.0],["2009-10-02",5.6667,5.8527,5.4807,5.8181,2487499.0],["2009-10-05",5.8225,6.0171,5.7576,5.9695,2061886.0],["2009-10-06",6.0474,6.2723,5.9782,6.0214,2206731.0],["2009-10-07",6.0214,6.1036,5.8571,5.9219,1753220.0],["2009-10-08",5.9825,6.1382,5.8527,5.9176,3075799.0],["2009-10-09",5.8873,5.9825,5.7403,5.9046,1519976.0],["2009-10-12",5.9003,6.0214,5.7359,5.8484,1206768.0],["2009-10-13",5.8052,5.8484,5.6235,5.7922,1418115.0],["2009-10-14",5.8744,6.0734,5.8441,5.9695,1649736.0],["2009-10-15",5.9263,6.0604,5.87,5.9868,1690773.0],["2009-10-16",5.9436,5.9695,5.7057,5.7922,1757275.0],["2009-10-19",5.8225,5.909,5.7186,5.8181,1355019.0],["2009-10-20",5.8181,5.8614,5.5586,5.7186,2010793.0],["2009-10-21",5.684,5.883,5.537,5.5499,2288480.0],["2009-10-22",5.5499,5.6018,5.3336,5.5672,1926936.0],["2009-10-23",5.6148,5.6754,5.3293,5.3812,1814369.0],["2009-10-26",5.4115,5.5067,5.0568,5.1001,3108401.0],["2009-10-27",5.1087,5.1347,4.9357,5.0135,2235116.0],["2009-10-28",4.9919,5.0179,4.7843,4.9184,2401533.0],["2009-10-29",4.9876,5.1995,4.953,5.1563,2369093.0],["2009-10-30",5.1217,5.1217,4.7151,4.78,3117484.0],["2009-11-02",4.8059,4.9487,4.6286,4.7973,2263825.0],["2009-11-03",4.7497,5.0049,4.6675,4.9314,1741866.0],["2009-11-04",4.9789,5.0481,4.8535,4.8751,1797987.0],["2009-11-05",4.9789,5.1909,4.9573,5.1563,2106329.0],["2009-11-06",5.1044,5.3207,5.0352,5.1001,2215652.0],["2009-11-09",5.1866,5.299,5.139,5.2169,1765871.0],["2009-11-10",5.2039,5.2688,5.0914,5.2212,1319659.0],["2009-11-11",5.2904,5.3553,5.1693,5.2688,1462720.0],["2009-11-12",5.2471,5.2688,5.0568,5.0828,1636598.0],["2009-11-13",5.1174,5.1476,4.966,5.0438,1455096.0],["2009-11-16",5.0914,5.2688,5.0741,5.2298,1905688.0],["2009-11-17",5.1909,5.3034,5.1044,5.299,1571069.0],["2009-11-18",5.3207,5.3423,5.126,5.1693,1548199.0],["2009-11-19",5.0352,5.1649,4.8924,5.1347,1668551.0],["2009-11-20",5.0828,5.1909,4.9443,5.1736,1439849.0],["2009-11-23",5.2558,5.4418,5.2342,5.2688,1435632.0],["2009-11-24",5.2601,5.2817,5.1779,5.2385,650909.0],["2009-11-25",5.2428,5.325,5.2039,5.2601,634689.0],["2009-11-27",5.0568,5.2169,5.0006,5.1476,613603.0],["2009-11-30",5.1952,5.2082,4.9746,5.0655,1755328.0],["2009-12-01",5.0957,5.1736,5.0481,5.1217,1523545.0],["2009-12-02",5.113,5.299,5.113,5.2298,1502134.0],["2009-12-03",5.2342,5.2817,4.9962,5.0049,1929693.0],["2009-12-04",5.1649,5.299,4.9314,5.1087,2674191.0],["2009-12-07",5.1044,5.312,5.0568,5.2342,1492078.0],["2009-12-08",5.2385,5.2385,4.966,4.9746,2798923.0],["2009-12-09",4.9573,5.1347,4.8751,5.113,1612430.0],["2009-12-10",5.1563,5.2515,5.139,5.1476,1406274.0],["2009-12-11",5.1913,5.2829,5.1476,5.2305,1684771.0],["2009-12-14",5.2829,5.3658,5.1956,5.3309,1150485.0],["2009-12-15",5.248,5.405,5.248,5.3439,1294356.0],["2009-12-16",5.3876,5.453,5.2087,5.248,2228304.0],["2009-12-17",5.1913,5.2131,4.995,5.0037,1943805.0],["2009-12-18",5.0386,5.2611,4.9339,5.1782,9747409.0],["2009-12-21",5.2393,5.5272,5.2262,5.4748,2311837.0],["2009-12-22",5.4792,5.5315,5.4399,5.5228,1308305.0],["2009-12-23",5.5359,5.7148,5.5184,5.6929,939949.0],["2009-12-24",5.7584,5.8762,5.7278,5.8413,565916.0],["2009-12-28",5.8544,5.9241,5.8544,5.8936,978066.0],["2009-12-29",5.9198,5.946,5.7627,5.8369,996881.0],["2009-12-30",5.7933,5.8936,5.7584,5.8936,993475.0],["2009-12-31",5.8805,5.9416,5.6973,5.7017,667291.0],["2010-01-04",5.8238,5.9896,5.8238,5.9634,1091768.0],["2010-01-05",5.9547,6.0594,5.898,6.055,1496619.0],["2010-01-06",6.3648,7.3507,6.3648,7.2983,9955512.0],["2010-01-07",7.2285,7.2809,6.9406,7.0104,3283090.0],["2010-01-08",7.1238,7.6473,7.1238,7.5688,5460625.0],["2010-01-11",7.6735,7.8392,7.3463,7.3507,2469819.0],["2010-01-12",7.2241,7.3812,7.0191,7.054,2809791.0],["2010-01-13",7.1064,7.1762,6.9537,7.1413,1883953.0],["2010-01-14",7.1282,7.1892,7.0104,7.1762,1383890.0],["2010-01-15",7.1413,7.403,7.0235,7.0889,1954023.0],["2010-01-19",7.0889,7.1936,6.8926,7.1936,1241479.0],["2010-01-20",7.0758,7.1456,6.9362,7.0889,2565842.0],["2010-01-21",7.1107,7.1325,6.7835,6.8097,2183212.0],["2010-01-22",6.7748,6.8621,6.548,6.5829,2272098.0],["2010-01-25",6.6527,6.7748,6.5916,6.7094,1716887.0],["2010-01-26",6.5087,6.6963,6.4695,6.5,1404814.0],["2010-01-27",6.4913,6.609,6.3342,6.5349,1835131.0],["2010-01-28",6.5393,6.6178,6.3386,6.3822,1757275.0],["2010-01-29",6.4346,6.6396,6.308,6.3124,2331463.0],["2010-02-01",6.3604,6.7661,6.3604,6.6527,2656025.0],["2010-02-02",6.6527,6.8708,6.6134,6.8403,1881196.0],["2010-02-03",6.7923,6.8533,6.596,6.6178,1583396.0],["2010-02-04",6.4651,6.5349,6.1728,6.1859,1696450.0],["2010-02-05",6.2077,6.3255,6.0376,6.308,1863029.0],["2010-02-08",6.3037,6.3997,6.1117,6.1248,1554525.0],["2010-02-09",6.2077,6.4171,6.1772,6.3429,1706831.0],["2010-02-10",6.3299,6.3517,6.1423,6.2557,1037593.0],["2010-02-11",6.2164,6.5174,6.1466,6.5044,1595724.0],["2010-02-12",6.4346,6.6439,6.3517,6.596,1508298.0],["2010-02-16",6.657,6.8664,6.6178,6.8621,1257537.0],["2010-02-17",6.8926,6.9755,6.8272,6.8664,1505865.0],["2010-02-18",6.8621,6.9842,6.8577,6.9711,1052516.0],["2010-02-19",6.9406,7.0846,6.8752,7.0453,1008235.0],["2010-02-22",7.0671,7.0846,6.9755,6.9929,1115774.0],["2010-02-23",6.9886,6.9886,6.7923,6.8621,1570258.0],["2010-02-24",6.8533,7.0715,6.8359,6.945,1302628.0],["2010-02-25",6.7007,6.9319,6.7007,6.9144,947410.0],["2010-02-26",6.9493,6.9624,6.8054,6.9101,750337.0],["2010-03-01",6.9406,7.0627,6.8795,7.054,1151782.0],["2010-03-02",7.0715,7.1805,7.0366,7.1064,1039864.0],["2010-03-03",7.1587,7.3332,7.1413,7.2154,877826.0],["2010-03-04",7.2067,7.3114,7.1892,7.2809,1002234.0],["2010-03-05",7.355,7.4597,7.2983,7.4423,1088362.0],["2010-03-08",7.4554,7.5033,7.3856,7.4728,757312.0],["2010-03-09",7.5121,7.7651,7.4597,7.7084,1827345.0],["2010-03-10",7.6953,7.7869,7.5557,7.6735,1194927.0],["2010-03-11",7.6033,7.6252,7.4848,7.555,1105555.0],["2010-03-12",7.5901,7.6296,7.4497,7.5287,905076.0],["2010-03-15",7.5068,7.5111,7.3488,7.4146,478166.0],["2010-03-16",7.4892,7.5945,7.4322,7.577,573539.0],["2010-03-17",7.6121,7.6866,7.5068,7.5155,627227.0],["2010-03-18",7.5287,7.5287,7.3795,7.4234,571593.0],["2010-03-19",7.3093,7.5155,7.283,7.3093,1178221.0],["2010-03-22",7.2216,7.4497,7.1602,7.4146,716600.0],["2010-03-23",7.4146,7.7173,7.4146,7.713,948870.0],["2010-03-24",7.6296,7.7086,7.577,7.5857,712058.0],["2010-03-25",7.6735,7.7217,7.4366,7.4366,749526.0],["2010-03-26",7.5024,7.634,7.4278,7.4848,1144645.0],["2010-03-29",7.555,7.6647,7.5375,7.6559,749688.0],["2010-03-30",7.6384,7.6998,7.5111,7.5243,620253.0],["2010-03-31",7.4585,7.7173,7.4541,7.5857,1221204.0],["2010-04-01",7.2962,7.4322,7.0505,7.0812,2930954.0],["2010-04-05",7.0856,7.2084,6.9759,7.1163,1780469.0],["2010-04-06",7.0461,7.2172,7.0461,7.1953,1543009.0],["2010-04-07",7.1909,7.2435,7.1382,7.2304,1876492.0],["2010-04-08",7.1602,7.1777,7.0198,7.0505,2275828.0],["2010-04-09",7.0285,7.0505,6.8399,6.9232,1772522.0],["2010-04-12",6.9715,7.0198,6.8794,6.8925,1422981.0],["2010-04-13",6.8838,6.9934,6.8048,6.9583,1046028.0],["2010-04-14",7.0198,7.1294,6.9715,7.0461,1173679.0],["2010-04-15",7.0198,7.0856,6.9145,7.0592,991529.0],["2010-04-16",7.068,7.2611,6.8925,6.9276,1816640.0],["2010-04-19",6.9057,6.9232,6.7214,6.8004,977904.0],["2010-04-20",6.8574,6.9013,6.739,6.8179,1035323.0],["2010-04-21",6.8136,6.9891,6.7653,6.9627,1940561.0],["2010-04-22",6.8443,7.0329,6.7609,7.0198,960386.0],["2010-04-23",7.0417,7.1689,6.9803,7.1558,986176.0],["2010-04-26",7.1865,7.34,7.1294,7.2084,2001710.0],["2010-04-27",7.1514,7.2128,6.9671,6.9978,1853622.0],["2010-04-28",7.0636,7.147,6.954,7.0285,1308305.0],["2010-04-29",7.1031,7.1733,7.0241,7.1207,837114.0],["2010-04-30",7.1163,7.1514,7.0066,7.0066,2104383.0],["2010-05-03",7.0373,7.1031,6.9583,7.068,1356316.0],["2010-05-04",6.9671,7.0592,6.8662,6.9408,2147366.0],["2010-05-05",6.7653,7.0636,6.7434,6.8399,1522734.0],["2010-05-06",6.7697,7.0724,6.2081,6.6381,2277937.0],["2010-05-07",6.6205,6.7477,6.2783,6.4977,2363741.0],["2010-05-10",7.0285,7.0285,6.717,6.8618,1052029.0],["2010-05-11",6.7346,6.9671,6.6732,6.7785,1068249.0],["2010-05-12",6.8311,7.1119,6.8267,7.0636,1278623.0],["2010-05-13",7.0329,7.1163,6.8838,6.9408,1289490.0],["2010-05-14",6.8662,6.8662,6.6468,6.7872,1077495.0],["2010-05-17",6.8311,6.9057,6.4538,6.6907,1230287.0],["2010-05-18",6.8048,6.8838,6.5766,6.581,786346.0],["2010-05-19",6.5328,6.6688,6.4275,6.5503,835979.0],["2010-05-20",6.3748,6.4626,6.1204,6.1204,1699369.0],["2010-05-21",6.0282,6.467,5.9975,6.3573,1802853.0],["2010-05-24",6.3134,6.3968,6.2081,6.2081,820570.0],["2010-05-25",6.037,6.3529,5.9712,6.3309,1353721.0],["2010-05-26",6.3792,6.5415,6.252,6.309,931352.0],["2010-05-27",6.3573,6.66,6.3529,6.66,1297762.0],["2010-05-28",6.6205,6.6468,6.4187,6.4582,1217960.0],["2010-06-01",6.3792,6.4055,6.0809,6.0809,1347071.0],["2010-06-02",6.1291,6.2827,6.0896,6.2783,1144808.0],["2010-06-03",6.3178,6.3441,6.094,6.1774,991691.0],["2010-06-04",5.9931,6.0853,5.8045,5.8264,1449257.0],["2010-06-07",5.8659,5.8659,5.6685,5.6772,1145781.0],["2010-06-08",5.6816,5.7738,5.5939,5.7343,944328.0],["2010-06-09",5.7869,5.9449,5.7255,5.7562,884639.0],["2010-06-10",5.901,5.9887,5.8747,5.9843,787643.0],["2010-06-11",5.8739,6.1037,5.8739,6.0948,780344.0],["2010-06-14",6.2186,6.2716,6.0506,6.0683,717897.0],["2010-06-15",6.1302,6.2893,6.086,6.2849,842305.0],["2010-06-16",6.2407,6.3026,6.1611,6.1832,1205146.0],["2010-06-17",6.2451,6.2451,5.9843,6.0285,940598.0],["2010-06-18",6.0816,6.0816,5.9667,5.9976,894371.0],["2010-06-21",6.1302,6.2142,6.0197,6.086,1434010.0],["2010-06-22",6.1169,6.2186,5.9092,5.9136,898101.0],["2010-06-23",5.9004,6.0683,5.8473,6.0285,1714778.0],["2010-06-24",5.9401,5.9976,5.7634,5.7634,1348693.0],["2010-06-25",5.7766,5.865,5.6971,5.8208,2334382.0],["2010-06-28",5.8694,5.8694,5.7368,5.781,1077819.0],["2010-06-29",6.0374,6.1169,5.8341,5.9004,4663088.0],["2010-06-30",5.9004,5.9932,5.644,5.6838,2223600.0],["2010-07-01",5.6882,5.728,5.4186,5.5114,1861894.0],["2010-07-02",5.5512,5.6087,5.3037,5.3258,1699856.0],["2010-07-06",5.4407,5.6617,5.3965,5.423,1844863.0],["2010-07-07",5.454,5.812,5.423,5.8031,1921908.0],["2010-07-08",5.8871,5.9578,5.8297,5.9313,1594102.0],["2010-07-09",5.9313,6.1081,5.9313,6.0948,1408383.0],["2010-07-12",6.0374,6.0683,5.8694,5.9313,1229963.0],["2010-07-13",6.0418,6.1258,5.9622,6.0727,1767169.0],["2010-07-14",6.002,6.1302,5.9578,6.0816,1441796.0],["2010-07-15",6.0816,6.1125,5.9799,6.0595,743849.0],["2010-07-16",5.9932,6.0285,5.7324,5.7501,1490131.0],["2010-07-19",5.7899,5.8562,5.6971,5.8252,865175.0],["2010-07-20",5.7368,6.1656,5.7059,6.139,1480562.0],["2010-07-21",6.2142,6.2363,5.8606,5.865,1897091.0],["2010-07-22",5.9888,6.2142,5.9755,6.1258,1353559.0],["2010-07-23",6.1125,6.4042,6.0816,6.3556,1182600.0],["2010-07-26",6.391,6.5103,6.3202,6.497,870041.0],["2010-07-27",6.5324,6.6031,6.391,6.4307,1066465.0],["2010-07-28",6.4086,6.4794,6.276,6.2937,1030781.0],["2010-07-29",6.3777,6.4661,6.1744,6.2849,867770.0],["2010-07-30",6.1479,6.3954,6.1479,6.3335,753581.0],["2010-08-02",6.581,6.6296,6.4573,6.5987,913997.0],["2010-08-03",6.5457,6.6429,6.4838,6.5236,848793.0],["2010-08-04",6.5457,6.8064,6.5457,6.7843,1086902.0],["2010-08-05",6.7048,6.8153,6.6915,6.7843,1027375.0],["2010-08-06",6.6827,6.8462,6.6385,6.7003,948546.0],["2010-08-09",6.7799,6.802,6.665,6.7887,546290.0],["2010-08-10",6.6606,6.7313,6.5412,6.612,778236.0],["2010-08-11",6.4175,6.4396,6.1921,6.2584,1270350.0],["2010-08-12",6.1169,6.2805,6.0551,6.2053,1009046.0],["2010-08-13",6.1656,6.276,6.1302,6.1832,543532.0],["2010-08-16",6.1346,6.3644,6.1346,6.2672,617333.0],["2010-08-17",6.4484,6.7048,6.4484,6.6252,1320308.0],["2010-08-18",6.6252,6.7622,6.5545,6.6738,1127290.0],["2010-08-19",6.6341,6.7224,6.4484,6.4749,1051867.0],["2010-08-20",6.4307,6.4661,6.3202,6.4484,836790.0],["2010-08-23",6.5015,6.5589,6.3026,6.3026,741092.0],["2010-08-24",6.1832,6.2805,6.139,6.17,991042.0],["2010-08-25",6.0772,6.3379,6.0683,6.2982,932650.0],["2010-08-26",6.3158,6.3998,6.1965,6.223,871338.0],["2010-08-27",6.2981,6.4086,6.1877,6.4042,1068087.0],["2010-08-30",6.3512,6.4219,6.2584,6.2584,859336.0],["2010-08-31",6.2274,6.391,6.2186,6.2849,853010.0],["2010-09-01",6.5103,6.612,6.4352,6.612,1103284.0],["2010-09-02",6.6075,6.718,6.5457,6.7003,724385.0],["2010-09-03",6.7666,6.9302,6.7666,6.9125,975633.0],["2010-09-07",6.8904,6.9479,6.8197,6.8948,725683.0],["2010-09-08",6.8904,7.0716,6.855,6.9788,824138.0],["2010-09-09",7.0849,7.1158,6.8108,6.8727,803214.0],["2010-09-10",6.9169,6.939,6.7622,6.802,1049596.0],["2010-09-13",6.9177,7.1001,6.842,7.0689,728927.0],["2010-09-14",6.9755,7.0244,6.9177,6.931,726980.0],["2010-09-15",6.8865,6.8865,6.6641,6.7353,1109286.0],["2010-09-16",6.7041,6.8109,6.673,6.7709,700704.0],["2010-09-17",6.8465,6.8821,6.7175,6.7353,1364426.0],["2010-09-20",6.7531,6.8776,6.633,6.8643,701515.0],["2010-09-21",6.8331,6.8376,6.6997,6.7219,835330.0],["2010-09-22",6.6819,6.8064,6.6285,6.6641,760394.0],["2010-09-23",6.6285,6.6463,6.4906,6.5084,914808.0],["2010-09-24",6.6241,6.7753,6.5751,6.762,611494.0],["2010-09-27",6.7798,6.7798,6.6463,6.7219,459675.0],["2010-09-28",6.7575,6.931,6.6374,6.9043,907509.0],["2010-09-29",6.7753,6.931,6.7753,6.9043,1089497.0],["2010-09-30",7.1312,7.1312,6.673,6.6863,3365326.0],["2010-10-01",6.7887,6.8198,6.6997,6.7219,1341070.0],["2010-10-04",6.7264,6.7397,6.5395,6.5484,881070.0],["2010-10-05",6.6463,6.6596,6.5173,6.584,1171246.0],["2010-10-06",6.5484,6.673,6.5484,6.633,1237586.0],["2010-10-07",6.673,6.6819,6.5217,6.6063,710760.0],["2010-10-08",6.6196,6.7264,6.5885,6.673,575161.0],["2010-10-11",6.6641,6.8064,6.6107,6.6418,452700.0],["2010-10-12",6.584,6.6285,6.5173,6.5974,1157946.0],["2010-10-13",6.6329,6.6908,6.5707,6.6107,1126155.0],["2010-10-14",6.6196,6.6774,6.5484,6.673,947572.0],["2010-10-15",6.7798,6.7798,6.6152,6.7041,989744.0],["2010-10-18",6.7308,6.8598,6.6863,6.8376,1192332.0],["2010-10-19",6.7175,6.8331,6.713,6.762,1265322.0],["2010-10-20",6.7842,6.9399,6.7442,6.9088,1301979.0],["2010-10-21",6.9399,6.9844,6.7397,6.8331,1199307.0],["2010-10-22",6.8598,6.8732,6.762,6.7842,720330.0],["2010-10-25",6.8643,6.9355,6.7753,6.7887,682051.0],["2010-10-26",6.7353,6.8376,6.6285,6.7842,794942.0],["2010-10-27",6.7219,6.7887,6.633,6.7442,975309.0],["2010-10-28",6.8198,6.8465,6.6819,6.7397,652693.0],["2010-10-29",6.7353,6.8821,6.7041,6.8509,1196063.0],["2010-11-01",6.8821,6.9888,6.8687,6.8999,1000936.0],["2010-11-02",6.9888,7.0556,6.9355,7.0378,652693.0],["2010-11-03",7.0645,7.0956,6.9221,7.0823,903778.0],["2010-11-04",7.1534,7.2469,7.1001,7.238,876204.0],["2010-11-05",7.2469,7.3625,7.1801,7.3091,921945.0],["2010-11-08",7.2736,7.3225,7.2113,7.2914,481572.0],["2010-11-09",7.2958,7.3759,7.189,7.2513,941409.0],["2010-11-10",7.2024,7.3892,7.1846,7.3803,1033701.0],["2010-11-11",7.2958,7.3625,7.2513,7.3136,505091.0],["2010-11-12",7.2202,7.3225,7.1223,7.149,792834.0],["2010-11-15",7.2157,7.2869,7.1534,7.2113,1031430.0],["2010-11-16",7.1534,7.1534,6.8287,6.9399,1373510.0],["2010-11-17",6.9399,7.0823,6.8954,7.0289,601924.0],["2010-11-18",7.1223,7.1979,7.0734,7.1045,463568.0],["2010-11-19",7.0867,7.2157,7.0111,7.1312,605493.0],["2010-11-22",7.0956,7.1579,6.9399,7.1134,712707.0],["2010-11-23",6.9933,7.0556,6.8999,6.9755,883990.0],["2010-11-24",7.0467,7.1579,6.9755,7.1579,469082.0],["2010-11-26",7.0556,7.1445,7.0289,7.1045,156523.0],["2010-11-29",7.0467,7.0867,6.931,7.0645,735253.0],["2010-11-30",6.9755,7.2335,6.9488,7.1268,1131832.0],["2010-12-01",7.2558,7.367,7.2424,7.3136,926811.0],["2010-12-02",7.3091,7.5805,7.3091,7.5761,1152593.0],["2010-12-03",7.4159,7.7051,7.4159,7.6828,860471.0],["2010-12-06",7.6428,7.7051,7.6161,7.6472,465027.0],["2010-12-07",7.7229,7.8652,7.6962,7.7229,1406598.0],["2010-12-08",7.7229,7.8474,7.7051,7.7629,812946.0],["2010-12-09",7.8296,7.8919,7.6873,7.8163,674752.0],["2010-12-10",7.8207,8.0654,7.8029,8.0031,1177248.0],["2010-12-13",8.0479,8.0479,7.7437,7.8108,1368157.0],["2010-12-14",7.8331,7.9718,7.7437,7.9271,1023320.0],["2010-12-15",7.8868,8.021,7.8242,7.8645,807594.0],["2010-12-16",7.8824,8.0837,7.8645,8.0166,672806.0],["2010-12-17",8.0523,8.1239,7.9584,8.0345,1442120.0],["2010-12-20",8.0613,8.1687,8.0166,8.0926,933623.0],["2010-12-21",8.0926,8.3789,8.0881,8.3252,1147727.0],["2010-12-22",8.3252,8.3387,8.2537,8.3073,969956.0],["2010-12-23",8.3208,8.37,8.285,8.3342,445888.0],["2010-12-27",8.3252,8.4058,8.2626,8.3431,328131.0],["2010-12-28",8.3521,8.3834,8.2402,8.3387,555048.0],["2010-12-29",8.3565,8.3879,8.3073,8.3476,523906.0],["2010-12-30",8.3476,8.4192,8.3073,8.3073,289527.0],["2010-12-31",8.3029,8.3342,8.2179,8.2313,418963.0],["2011-01-03",8.3163,8.5668,8.3163,8.5086,1058355.0],["2011-01-04",8.5355,8.5892,8.3073,8.5757,1079279.0],["2011-01-05",8.191,8.6965,8.0792,8.5042,2659593.0],["2011-01-06",8.4908,8.6742,8.4773,8.5892,1381620.0],["2011-01-07",8.5534,8.6473,8.4415,8.4908,1470505.0],["2011-01-10",8.4505,8.6115,8.3789,8.5355,855605.0],["2011-01-11",8.5489,8.6786,8.5086,8.5847,713193.0],["2011-01-12",8.6607,8.7144,8.5802,8.625,978553.0],["2011-01-13",8.6294,8.7189,8.5668,8.5936,402418.0],["2011-01-14",8.5802,8.5802,8.446,8.4997,897453.0],["2011-01-18",8.4997,8.7592,8.4818,8.7457,1180167.0],["2011-01-19",8.7323,8.7681,8.5176,8.5355,768990.0],["2011-01-20",8.4818,8.54,8.3834,8.446,1395244.0],["2011-01-21",8.5086,8.5802,8.3521,8.3565,713680.0],["2011-01-24",8.3521,8.5802,8.3521,8.5176,578081.0],["2011-01-25",8.4594,8.5936,8.4102,8.5936,1291923.0],["2011-01-26",8.6384,8.9471,8.5981,8.9471,1293869.0],["2011-01-27",8.9426,8.9426,8.7323,8.8352,677347.0],["2011-01-28",8.8531,8.8531,8.4192,8.4908,1188602.0],["2011-01-31",8.5131,8.6115,8.4997,8.4997,1130210.0],["2011-02-01",8.5713,8.8307,8.5355,8.7502,530556.0],["2011-02-02",8.7234,8.8442,8.6831,8.7323,529745.0],["2011-02-03",8.7055,8.7905,8.6071,8.7502,466812.0],["2011-02-04",8.7547,8.7994,8.5936,8.7905,491304.0],["2011-02-07",8.795,9.0276,8.7636,8.8307,454809.0],["2011-02-08",8.8576,8.8665,8.7502,8.8576,255465.0],["2011-02-09",8.7815,8.8084,8.5444,8.6294,494548.0],["2011-02-10",8.5534,8.6563,8.531,8.5892,652368.0],["2011-02-11",8.5355,8.7323,8.5221,8.7323,490817.0],["2011-02-14",8.7502,8.8307,8.6831,8.7457,393659.0],["2011-02-15",8.7234,8.8755,8.7055,8.7323,387171.0],["2011-02-16",8.7905,8.8665,8.6563,8.7547,714978.0],["2011-02-17",8.7502,8.8755,8.6831,8.8531,566565.0],["2011-02-18",8.8442,8.8978,8.7189,8.7502,576621.0],["2011-02-22",8.6742,8.9113,8.6429,8.7323,1024942.0],["2011-02-23",8.7636,8.8218,8.37,8.5623,857227.0],["2011-02-24",8.5623,8.6652,8.3118,8.4997,1018778.0],["2011-02-25",8.531,8.6473,8.4371,8.6339,632580.0],["2011-02-28",8.701,8.7368,8.54,8.6607,558292.0],["2011-03-01",8.701,8.701,8.3431,8.3565,517742.0],["2011-03-02",8.3476,8.6115,8.3476,8.5489,719681.0],["2011-03-03",8.6563,8.8352,8.6115,8.7771,945464.0],["2011-03-04",8.7368,8.8486,8.6965,8.8263,866797.0],["2011-03-07",8.871,8.8934,8.5713,8.5892,804350.0],["2011-03-08",8.5892,8.6697,8.4594,8.6071,868581.0],["2011-03-09",8.5623,8.616,8.3834,8.4818,706381.0],["2011-03-10",8.3342,8.3386,8.1463,8.1865,841494.0],["2011-03-11",8.1011,8.407,8.1011,8.3755,915943.0],["2011-03-14",8.2675,8.4609,8.1955,8.4339,972227.0],["2011-03-15",8.1416,8.389,8.1281,8.299,830464.0],["2011-03-16",8.308,8.3485,8.0921,8.236,1097770.0],["2011-03-17",8.3935,8.4879,8.3035,8.335,689188.0],["2011-03-18",8.4519,8.5419,8.371,8.5059,5964743.0],["2011-03-21",8.6544,8.6948,8.4834,8.5869,833384.0],["2011-03-22",8.5644,8.6499,8.5374,8.6049,718384.0],["2011-03-23",8.5689,8.6813,8.5239,8.6364,769639.0],["2011-03-24",8.7083,8.7353,8.5599,8.6903,766233.0],["2011-03-25",8.7443,8.9692,8.6948,8.8748,1021373.0],["2011-03-28",8.8883,9.0097,8.8613,8.8838,490168.0],["2011-03-29",8.8703,9.0502,8.8298,8.9917,723574.0],["2011-03-30",9.0502,9.2076,8.9512,9.1806,832735.0],["2011-03-31",9.2661,9.7834,9.1941,9.41,2547838.0],["2011-04-01",9.4685,9.5495,9.401,9.4595,1171246.0],["2011-04-04",9.4775,9.5495,9.419,9.509,966712.0],["2011-04-05",9.4865,9.8643,9.482,9.7069,897777.0],["2011-04-06",9.7654,9.8419,9.6259,9.6439,838412.0],["2011-04-07",9.6709,9.8553,9.545,9.554,787643.0],["2011-04-08",9.6529,9.6844,9.2796,9.3426,760556.0],["2011-04-11",9.3426,9.4145,9.1312,9.2031,658208.0],["2011-04-12",9.1042,9.2661,9.0322,9.0817,709625.0],["2011-04-13",9.1806,9.1806,8.8703,9.0592,1216662.0],["2011-04-14",8.9782,9.3201,8.9782,9.1222,913835.0],["2011-04-15",9.1087,9.3066,9.0862,9.2436,653017.0],["2011-04-18",9.0097,9.1267,8.9377,9.0277,955520.0],["2011-04-19",9.0862,9.3426,9.0277,9.2931,1021536.0],["2011-04-20",9.5,9.5495,9.3875,9.446,857389.0],["2011-04-21",9.5225,9.5405,9.401,9.437,1493213.0],["2011-04-25",9.4415,9.5315,9.3606,9.4325,891127.0],["2011-04-26",9.518,9.5315,9.374,9.446,840845.0],["2011-04-27",9.509,9.5405,9.2391,9.464,1007424.0],["2011-04-28",9.491,9.7384,9.419,9.6844,9061952.0],["2011-04-29",9.7249,9.7609,9.572,9.7024,760718.0],["2011-05-02",9.7519,9.7519,9.392,9.41,797537.0],["2011-05-03",9.3785,9.464,9.1401,9.2841,873447.0],["2011-05-04",9.2841,9.3021,9.0727,9.1896,1253968.0],["2011-05-05",9.0907,9.2661,9.0097,9.0952,870527.0],["2011-05-06",9.2256,9.3561,9.1491,9.1986,1071655.0],["2011-05-09",9.2076,9.5135,9.1671,9.437,728440.0],["2011-05-10",9.5045,9.6709,9.3561,9.6169,601275.0],["2011-05-11",9.5765,9.5765,9.2211,9.3246,1516408.0],["2011-05-12",9.2751,9.59,9.1896,9.5,1122424.0],["2011-05-13",9.5045,9.5135,9.1491,9.1761,924864.0],["2011-05-16",9.1356,9.6529,9.0412,9.455,1827832.0],["2011-05-17",9.392,9.509,9.2616,9.4505,1373510.0],["2011-05-18",9.4595,9.7609,9.401,9.7339,1074088.0],["2011-05-19",9.7879,9.8554,9.4865,9.6664,1192819.0],["2011-05-20",9.6259,9.6349,9.4775,9.5315,941247.0],["2011-05-23",9.3651,9.41,9.2706,9.3381,931352.0],["2011-05-24",9.3875,9.563,9.2706,9.2796,613278.0],["2011-05-25",9.2436,9.491,9.2256,9.428,633067.0],["2011-05-26",9.3651,9.4955,9.2931,9.4775,598194.0],["2011-05-27",9.5495,9.6754,9.5495,9.6529,699082.0],["2011-05-31",9.7879,9.8329,9.518,9.8194,1191683.0],["2011-06-01",9.7654,9.8149,9.3111,9.3426,1332473.0],["2011-06-02",9.3381,9.6259,9.3201,9.509,855281.0],["2011-06-03",9.3156,9.419,9.1042,9.1132,1041162.0],["2011-06-06",9.1042,9.3021,9.0772,9.0997,824949.0],["2011-06-07",9.1626,9.3246,9.0637,9.1536,708003.0],["2011-06-08",9.0907,9.2121,8.9557,8.9917,854145.0],["2011-06-09",9.0457,9.1851,8.9872,9.0772,523582.0],["2011-06-10",8.9827,9.1312,8.9062,8.9962,846197.0],["2011-06-13",9.0007,9.055,8.6074,8.7476,1233693.0],["2011-06-14",8.8651,9.0369,8.7973,8.942,939462.0],["2011-06-15",8.8289,8.8968,8.6165,8.7159,879773.0],["2011-06-16",8.7385,8.8561,8.4899,8.6843,1053327.0],["2011-06-17",8.7973,8.838,8.6436,8.6662,1618756.0],["2011-06-20",8.621,8.8109,8.621,8.7747,648476.0],["2011-06-21",8.8244,9.055,8.8244,9.0188,730873.0],["2011-06-22",8.96,9.1183,8.9329,8.9646,603384.0],["2011-06-23",8.7837,9.0324,8.7024,9.0143,1112205.0],["2011-06-24",9.0233,9.1454,8.8877,8.8922,1461422.0],["2011-06-27",8.9013,9.1906,8.8018,9.0866,1110746.0],["2011-06-28",9.1047,9.4347,9.0957,9.4166,1036458.0],["2011-06-29",9.4935,9.6834,9.4347,9.5071,1504729.0],["2011-06-30",10.0631,10.6146,9.8461,10.4428,4420274.0],["2011-07-01",10.3298,10.6146,10.2394,10.5649,2123685.0],["2011-07-05",10.3976,10.7367,10.3795,10.583,1832698.0],["2011-07-06",10.5694,10.6372,10.47,10.4971,1231909.0],["2011-07-07",10.6417,10.6689,10.4971,10.5739,1622324.0],["2011-07-08",10.4021,10.5152,10.3253,10.4519,1243101.0],["2011-07-11",10.2665,10.2665,10.0405,10.1219,1994736.0],["2011-07-12",10.1038,10.1626,9.9682,9.9727,1148700.0],["2011-07-13",10.0315,10.3343,9.9953,10.0902,1692395.0],["2011-07-14",10.1173,10.1716,9.8642,9.9908,1678446.0],["2011-07-15",10.0812,10.2394,9.9275,10.2258,1417304.0],["2011-07-18",10.1716,10.2937,9.9998,10.1038,1238073.0],["2011-07-19",10.2168,10.3976,10.1626,10.3976,1420710.0],["2011-07-20",10.4202,10.4474,10.2032,10.2982,911077.0],["2011-07-21",10.3524,10.696,10.3343,10.6011,1907310.0],["2011-07-22",10.5649,10.583,10.3841,10.4022,993313.0],["2011-07-25",10.2891,10.5423,10.2258,10.3886,1603671.0],["2011-07-26",10.2756,10.2891,9.9862,10.0043,1368806.0],["2011-07-27",9.9501,9.9953,9.6562,9.6879,1318524.0],["2011-07-28",9.724,9.7421,9.4618,9.4754,1056733.0],["2011-07-29",9.3533,9.5839,9.2403,9.4799,1371077.0],["2011-08-01",9.5839,9.6336,9.2132,9.3624,1467748.0],["2011-08-02",9.272,9.5025,9.1816,9.1951,1730025.0],["2011-08-03",9.2132,9.2449,8.8877,9.1861,1616810.0],["2011-08-04",8.9827,8.9827,8.2684,8.291,3262166.0],["2011-08-05",8.4221,8.4944,7.744,8.0378,3962384.0],["2011-08-08",7.8027,7.9926,7.3416,7.3462,3603597.0],["2011-08-09",7.5315,7.8434,7.1382,7.8389,3726221.0],["2011-08-10",7.5451,7.7169,7.2874,7.3733,3553640.0],["2011-08-11",7.432,7.9338,7.3235,7.7937,2780270.0],["2011-08-12",7.9248,8.1825,7.7756,8.0243,1878600.0],["2011-08-15",8.1102,8.2096,7.9203,7.9745,1738622.0],["2011-08-16",7.866,8.0649,7.7756,7.8253,2120765.0],["2011-08-17",7.857,7.9836,7.5405,7.5857,1789715.0],["2011-08-18",7.3145,7.3642,7.0297,7.1246,2324002.0],["2011-08-19",6.989,7.3235,6.9257,6.9709,1753706.0],["2011-08-22",7.1924,7.2331,6.7223,6.772,1619891.0],["2011-08-23",6.8941,7.1337,6.772,7.1337,974822.0],["2011-08-24",7.1337,7.2603,6.9122,7.1563,792509.0],["2011-08-25",7.2422,7.2829,6.885,6.9529,869392.0],["2011-08-26",6.9031,7.2648,6.7991,7.2331,916106.0],["2011-08-29",7.3371,7.5451,7.2557,7.527,760394.0],["2011-08-30",7.4501,7.5722,7.2603,7.5451,1846809.0],["2011-08-31",7.319,7.5089,7.2422,7.3462,2437542.0],["2011-09-01",7.3326,7.3688,7.0207,7.0387,1769278.0],["2011-09-02",6.8805,6.8805,6.5731,6.7087,1626866.0],["2011-09-06",6.4872,6.5324,6.2521,6.5053,2016795.0],["2011-09-07",6.6454,6.8986,6.5596,6.8896,1086253.0],["2011-09-08",6.8263,6.9257,6.6726,6.6816,1049921.0],["2011-09-09",6.6048,6.65,6.4013,6.4963,1337988.0],["2011-09-12",6.3652,6.5641,6.2702,6.4013,1541224.0],["2011-09-13",6.4241,6.6384,6.3785,6.57,1392487.0],["2011-09-14",6.6384,6.839,6.4652,6.7114,1861245.0],["2011-09-15",6.8755,6.9621,6.7114,6.9029,1196387.0],["2011-09-16",6.9256,7.0488,6.7843,6.8527,1535872.0],["2011-09-19",6.6703,6.7478,6.5199,6.6977,749202.0],["2011-09-20",6.7296,6.7843,6.5062,6.5427,1456880.0],["2011-09-21",6.4925,6.6794,6.3968,6.415,1807557.0],["2011-09-22",6.0594,6.3375,5.8542,6.0229,2521561.0],["2011-09-23",6.0275,6.2554,5.9682,6.1734,1050569.0],["2011-09-26",6.2144,6.4697,6.073,6.4332,1319821.0],["2011-09-27",6.6566,7.026,6.6065,6.7387,1722402.0],["2011-09-28",6.7524,6.8253,6.2554,6.3466,2231385.0],["2011-09-29",6.2144,6.6521,6.2144,6.5791,2151583.0],["2011-09-30",6.4013,6.5153,6.2782,6.3694,1663848.0],["2011-10-03",6.2965,6.5655,6.1506,6.2326,3013838.0],["2011-10-04",6.1688,6.6931,5.9727,6.6703,2433000.0],["2011-10-05",6.6703,6.9895,6.529,6.9302,2099355.0],["2011-10-06",6.8983,6.9849,6.6475,6.8846,1853622.0],["2011-10-07",6.9302,6.9439,6.6111,6.7843,1535385.0],["2011-10-10",6.953,7.0715,6.8436,7.0715,928757.0],["2011-10-11",6.9986,7.2174,6.8801,7.1399,966063.0],["2011-10-12",7.2174,7.4591,7.2174,7.3223,1241965.0],["2011-10-13",7.2767,7.3223,7.0214,7.2402,600789.0],["2011-10-14",7.3497,7.4409,7.1855,7.4317,482383.0],["2011-10-17",7.3497,7.3998,6.9667,6.994,1039053.0],["2011-10-18",7.0168,7.4363,6.8208,7.3633,1248778.0],["2011-10-19",7.3223,7.3679,6.9804,7.0305,975795.0],["2011-10-20",7.0032,7.1399,6.7615,7.1171,1484292.0],["2011-10-21",7.263,7.4637,7.1901,7.4545,804025.0],["2011-10-24",7.5047,7.7828,7.4864,7.76,925513.0],["2011-10-25",7.6597,7.7235,7.4135,7.4409,1001585.0],["2011-10-26",7.5685,7.7007,7.3132,7.6323,957629.0],["2011-10-27",7.9469,8.453,7.8968,8.371,1475533.0],["2011-10-28",8.3345,8.5716,8.2068,8.5169,857714.0],["2011-10-31",8.3345,8.4029,7.8786,7.8786,891938.0],["2011-11-01",7.5275,7.719,7.3314,7.5138,1499539.0],["2011-11-02",7.719,7.8284,7.5229,7.7782,838736.0],["2011-11-03",7.9196,8.1612,7.6688,8.0746,775965.0],["2011-11-04",7.9652,8.1931,7.8238,8.0974,409231.0],["2011-11-07",8.0837,8.2068,7.8193,8.07,440211.0],["2011-11-08",8.1567,8.2798,7.9652,8.2114,565105.0],["2011-11-09",7.9424,8.0017,7.532,7.5731,1011966.0],["2011-11-10",7.7418,7.7554,7.4819,7.6916,551642.0],["2011-11-11",7.8102,8.1795,7.801,7.9743,723899.0],["2011-11-14",7.9515,8.0792,7.7281,7.8193,595274.0],["2011-11-15",7.7646,8.0837,7.6323,8.0108,612629.0],["2011-11-16",7.8694,8.0655,7.7144,7.7327,582622.0],["2011-11-17",7.7053,7.9561,7.4409,7.4865,1053489.0],["2011-11-18",7.5092,7.5868,7.3406,7.4637,752121.0],["2011-11-21",7.2676,7.3178,7.0852,7.2357,687241.0],["2011-11-22",7.2174,7.2767,7.0305,7.0624,679456.0],["2011-11-23",6.9621,7.0032,6.6977,6.7068,1135076.0],["2011-11-25",6.6703,6.8527,6.6293,6.6384,350514.0],["2011-11-28",6.9484,7.108,6.912,7.0624,988609.0],["2011-11-29",7.0898,7.222,6.9895,7.1947,973524.0],["2011-11-30",7.5776,8.0336,7.5594,8.0199,1927098.0],["2011-12-01",8.0017,8.0655,7.7874,7.8922,1027375.0],["2011-12-02",8.0427,8.1248,7.7874,7.8193,863391.0],["2011-12-05",8.0108,8.2114,7.9378,8.1065,744011.0],["2011-12-06",8.102,8.2752,7.9378,8.1384,737523.0],["2011-12-07",8.0472,8.2023,7.8877,8.0928,1040837.0],["2011-12-08",7.9789,8.0427,7.6597,7.6962,1119342.0],["2011-12-09",7.7099,8.07,7.6096,7.9925,859498.0],["2011-12-12",7.8193,7.9105,7.4864,7.6096,967361.0],["2011-12-13",7.6922,7.8575,7.3478,7.3616,825274.0],["2011-12-14",7.2789,7.3753,7.1182,7.1549,857551.0],["2011-12-15",7.2605,7.3432,7.1182,7.2559,911240.0],["2011-12-16",7.3432,7.5728,7.2468,7.458,2730150.0],["2011-12-19",7.5544,7.6784,7.2054,7.2376,799646.0],["2011-12-20",7.4764,7.7611,7.4764,7.683,900210.0],["2011-12-21",7.6279,7.7289,7.4626,7.6876,419287.0],["2011-12-22",7.7427,7.9632,7.6968,7.8392,563483.0],["2011-12-23",7.8667,7.8989,7.7335,7.83,181015.0],["2011-12-27",7.7749,7.8759,7.683,7.8024,475084.0],["2011-12-28",7.7841,7.8254,7.5039,7.5315,803701.0],["2011-12-29",7.5866,7.6004,7.4993,7.559,769152.0],["2011-12-30",7.6141,7.6141,7.5223,7.5223,587651.0],["2012-01-03",7.807,8.0229,7.7565,7.954,1098743.0],["2012-01-04",7.9356,8.2433,7.8116,8.1101,1133129.0],["2012-01-05",7.5544,8.1515,7.5039,8.1009,1610484.0],["2012-01-06",8.0596,8.2663,7.9035,8.1101,754068.0],["2012-01-09",8.179,8.3673,8.1469,8.2525,1161028.0],["2012-01-10",8.3948,8.6566,8.303,8.5785,1263051.0],["2012-01-11",8.5648,8.7255,8.4913,8.5602,978390.0],["2012-01-12",8.5969,8.6979,8.5188,8.6566,676536.0],["2012-01-13",8.551,8.6245,8.3627,8.4454,688052.0],["2012-01-17",8.5602,8.6796,8.5097,8.5831,668588.0],["2012-01-18",8.5877,8.8128,8.4867,8.7485,753906.0],["2012-01-19",8.776,8.8541,8.6888,8.7485,739470.0],["2012-01-20",8.7255,8.7393,8.6337,8.6888,516445.0],["2012-01-23",8.6704,8.8816,8.5923,8.6796,569160.0],["2012-01-24",8.5785,8.776,8.4316,8.7485,786346.0],["2012-01-25",8.7025,8.877,8.5648,8.8173,711247.0],["2012-01-26",8.8908,8.9367,8.6291,8.7301,607439.0],["2012-01-27",8.6658,8.7714,8.5142,8.7255,652368.0],["2012-01-30",8.6153,8.675,8.4362,8.5831,586515.0],["2012-01-31",8.6796,8.7255,8.2892,8.4545,1332311.0],["2012-02-01",8.5051,8.6428,8.404,8.5648,1027375.0],["2012-02-02",8.5648,8.7071,8.4454,8.5418,681078.0],["2012-02-03",8.7668,8.9,8.6658,8.8357,1249102.0],["2012-02-06",8.8036,8.8311,8.6658,8.6888,414583.0],["2012-02-07",8.6658,8.7255,8.528,8.6153,424477.0],["2012-02-08",8.6291,8.7714,8.5418,8.5785,446537.0],["2012-02-09",8.6428,8.6428,8.3673,8.5142,508010.0],["2012-02-10",8.3673,8.3673,8.1377,8.1836,865013.0],["2012-02-13",8.2892,8.3627,8.1009,8.303,584082.0],["2012-02-14",8.2617,8.2617,7.9861,8.1009,614414.0],["2012-02-15",8.1652,8.1836,7.8575,7.8851,774505.0],["2012-02-16",7.8851,8.1882,7.8529,8.1744,811811.0],["2012-02-17",8.2203,8.2433,8.0412,8.1331,602897.0],["2012-02-21",8.1882,8.4132,8.1469,8.2663,795753.0],["2012-02-22",8.2525,8.3581,8.1239,8.1606,475408.0],["2012-02-23",8.1514,8.2525,7.9815,8.2203,477030.0],["2012-02-24",8.2479,8.2754,8.1055,8.1515,377439.0],["2012-02-27",8.0917,8.2112,7.9907,8.0963,589110.0],["2012-02-28",8.0917,8.1698,7.9494,7.9769,688701.0],["2012-02-29",8.0091,8.156,7.7335,7.7473,1127128.0],["2012-03-01",7.807,8.0366,7.807,7.8346,966874.0],["2012-03-02",7.8254,7.9448,7.7106,7.7703,1136049.0],["2012-03-05",7.7932,7.8989,7.6876,7.7381,1090308.0],["2012-03-06",7.5912,7.7657,7.5774,7.7381,1642599.0],["2012-03-07",7.7887,7.9356,7.6968,7.8759,1087551.0],["2012-03-08",7.9953,8.0734,7.8759,8.0091,772072.0],["2012-03-09",7.9999,8.3627,7.9861,8.1331,991529.0],["2012-03-12",8.0917,8.1974,7.9356,7.9632,919674.0],["2012-03-13",8.0187,8.347,8.0187,8.3192,910915.0],["2012-03-14",8.2915,8.31,8.0834,8.1574,1341232.0],["2012-03-15",8.1851,8.3146,8.0464,8.236,873123.0],["2012-03-16",8.2591,8.4349,8.1898,8.3239,2572979.0],["2012-03-19",8.3239,8.7031,8.3239,8.6106,1169786.0],["2012-03-20",8.5135,8.5366,8.3239,8.5042,738010.0],["2012-03-21",8.5042,8.5227,8.3331,8.384,598356.0],["2012-03-22",8.2545,8.2591,8.088,8.1805,756987.0],["2012-03-23",8.1805,8.347,8.088,8.3054,606952.0],["2012-03-26",8.4256,8.4672,8.2822,8.4533,829653.0],["2012-03-27",8.5181,8.6892,8.4903,8.5366,1111070.0],["2012-03-28",8.5551,8.5551,8.3331,8.4811,1034025.0],["2012-03-29",8.3932,8.7308,8.2314,8.6984,1431415.0],["2012-03-30",8.8557,8.9112,8.7401,8.8695,1621513.0],["2012-04-02",8.8927,9.2487,8.8002,9.1331,2205433.0],["2012-04-03",9.1331,9.1331,8.7863,8.9019,1350315.0],["2012-04-04",8.7447,8.8187,8.6429,8.7354,1252995.0],["2012-04-05",8.6614,8.8002,8.6568,8.6707,1298087.0],["2012-04-09",8.458,8.5551,8.384,8.4996,1118369.0],["2012-04-10",8.4533,8.4533,8.1851,8.2083,1570420.0],["2012-04-11",8.3516,8.4533,8.2591,8.31,807594.0],["2012-04-12",8.3146,8.6661,8.3146,8.6337,877015.0],["2012-04-13",8.6013,8.6013,8.3562,8.3886,945950.0],["2012-04-16",8.4903,8.6152,8.347,8.4996,765746.0],["2012-04-17",8.5828,8.7955,8.5551,8.6522,650098.0],["2012-04-18",8.5828,8.6383,8.458,8.458,913997.0],["2012-04-19",8.4718,8.495,8.2175,8.3054,1135724.0],["2012-04-20",8.4117,8.5042,8.2684,8.2869,784886.0],["2012-04-23",8.0926,8.1944,7.9354,8.1528,994124.0],["2012-04-24",8.1759,8.3054,8.0926,8.2036,549209.0],["2012-04-25",8.3655,8.4533,8.2314,8.3192,670373.0],["2012-04-26",8.2684,8.3424,8.1851,8.3146,709301.0],["2012-04-27",8.3701,8.3701,8.1944,8.3192,630796.0],["2012-04-30",8.2776,8.3239,8.1389,8.2499,844900.0],["2012-05-01",8.2684,8.532,8.236,8.2684,1421521.0],["2012-05-02",8.1898,8.2684,8.051,8.2499,900048.0],["2012-05-03",8.2406,8.3239,8.1204,8.2036,1073115.0],["2012-05-04",8.1389,8.2175,7.9909,8.0279,1196874.0],["2012-05-07",7.9863,8.1389,7.8845,8.0973,1112692.0],["2012-05-08",8.0002,8.162,7.8845,8.1389,1135724.0],["2012-05-09",7.9724,8.3007,7.9354,8.162,1145943.0],["2012-05-10",8.2684,8.3609,8.0973,8.2452,1067276.0],["2012-05-11",8.1343,8.3424,8.0926,8.1898,1005153.0],["2012-05-14",8.0603,8.1851,8.0233,8.1296,1185033.0],["2012-05-15",8.0926,8.162,7.9493,7.9817,1134751.0],["2012-05-16",8.0094,8.1435,7.8845,7.9123,1081874.0],["2012-05-17",7.9308,8.0002,7.6903,7.7042,999476.0],["2012-05-18",7.7088,7.7967,7.547,7.5701,2268205.0],["2012-05-21",7.6348,7.8753,7.6256,7.8661,874096.0],["2012-05-22",7.8614,7.8845,7.695,7.7504,819921.0],["2012-05-23",7.6441,7.8984,7.5562,7.8892,846684.0],["2012-05-24",7.9123,7.9308,7.7551,7.9215,718384.0],["2012-05-25",7.8984,7.9077,7.7921,7.8106,673941.0],["2012-05-29",7.9308,8.1019,7.8568,8.0233,593652.0],["2012-05-30",7.8984,7.8984,7.7273,7.7412,778073.0],["2012-05-31",7.7412,7.7967,7.4822,7.5146,1605456.0],["2012-06-01",7.362,7.5053,7.288,7.3435,1291599.0],["2012-06-04",7.3712,7.436,7.2001,7.3897,1099392.0],["2012-06-05",7.3296,7.473,7.3019,7.4129,627552.0],["2012-06-06",7.5007,7.6163,7.4545,7.6163,805972.0],["2012-06-07",7.7782,7.9308,7.6811,7.6857,868905.0],["2012-06-08",7.6718,7.7319,7.5007,7.6903,707192.0],["2012-06-11",7.7967,7.8383,7.436,7.436,693405.0],["2012-06-12",7.4776,7.621,7.4129,7.584,1063059.0],["2012-06-13",7.5467,7.6212,7.3837,7.4163,833059.0],["2012-06-14",7.4163,7.4628,7.3324,7.4349,718708.0],["2012-06-15",7.4396,7.6073,7.379,7.57,1258996.0],["2012-06-18",7.4861,7.5467,7.365,7.5281,898264.0],["2012-06-19",7.6026,7.9566,7.5793,7.8821,845711.0],["2012-06-20",7.8635,8.2129,7.8448,8.1523,1207255.0],["2012-06-21",8.1616,8.2082,7.9007,7.9753,1673255.0],["2012-06-22",8.0219,8.1476,7.8588,8.1104,2762753.0],["2012-06-25",7.9939,7.9939,7.8588,7.9194,981959.0],["2012-06-26",7.9753,8.0964,7.9101,8.0312,888369.0],["2012-06-27",8.0452,8.2408,7.9939,8.2129,906374.0],["2012-06-28",8.6228,8.9396,8.5483,8.9396,3184959.0],["2012-06-29",9.1259,9.6477,9.0514,9.5359,3414310.0],["2012-07-02",9.5033,9.6151,9.3635,9.6151,1866598.0],["2012-07-03",9.5685,10.1647,9.5591,9.9831,1640166.0],["2012-07-05",9.7175,10.1974,9.7175,10.1787,2187267.0],["2012-07-06",10.0017,10.2113,9.9225,10.1787,1455258.0],["2012-07-09",10.0576,10.2486,9.9505,10.1741,1673093.0],["2012-07-10",10.2672,10.3511,10.0436,10.1182,1997493.0],["2012-07-11",10.1834,10.2533,10.0623,10.2439,1725970.0],["2012-07-12",10.0856,10.3837,10.0017,10.2859,2036583.0],["2012-07-13",10.2998,10.6446,10.2859,10.612,1400597.0],["2012-07-16",10.5467,10.6353,10.3697,10.4769,1965215.0],["2012-07-17",10.5374,10.598,10.2905,10.5002,1290788.0],["2012-07-18",10.4023,10.6306,10.3418,10.5607,1393785.0],["2012-07-19",10.5933,10.6585,10.5002,10.5793,768341.0],["2012-07-20",10.4536,10.5188,10.3744,10.4629,1091930.0],["2012-07-23",10.1368,10.4023,10.0902,10.3185,1014399.0],["2012-07-24",10.3325,10.379,9.9784,10.1042,1112854.0],["2012-07-25",10.1601,10.2113,9.8154,9.848,1996844.0],["2012-07-26",10.0343,10.1135,9.7828,9.9738,1907796.0],["2012-07-27",10.0856,10.1787,9.9598,10.1321,2041936.0],["2012-07-30",10.1321,10.1461,9.8992,10.0157,1708615.0],["2012-07-31",9.9784,10.2719,9.9784,10.1088,1539278.0],["2012-08-01",10.1554,10.2439,10.0343,10.0436,1339123.0],["2012-08-02",9.8992,10.2113,9.8293,9.9691,1298573.0],["2012-08-03",10.188,10.3697,10.1461,10.2253,1361182.0],["2012-08-06",10.216,10.4396,10.2067,10.3557,1006938.0],["2012-08-07",10.4163,10.598,10.3511,10.4489,1122424.0],["2012-08-08",10.3651,10.4862,10.2719,10.4536,951465.0],["2012-08-09",10.4163,10.4536,10.3278,10.4489,1434172.0],["2012-08-10",10.3884,10.5235,10.2766,10.4955,1099067.0],["2012-08-13",10.5002,10.5002,10.216,10.3371,1114801.0],["2012-08-14",10.379,10.4629,10.1647,10.2067,1096959.0],["2012-08-15",10.188,10.3045,10.1415,10.2859,608737.0],["2012-08-16",10.2533,10.5794,10.1927,10.5095,1028186.0],["2012-08-17",10.5095,10.7657,10.4722,10.7471,1470830.0],["2012-08-20",10.6772,10.8542,10.6585,10.789,1300195.0],["2012-08-21",10.5794,10.6912,10.1228,10.1834,2062211.0],["2012-08-22",10.1275,10.2672,10.0157,10.2206,962008.0],["2012-08-23",10.2207,10.2207,9.8992,9.9784,898264.0],["2012-08-24",9.9272,9.9411,9.7501,9.8293,702650.0],["2012-08-27",9.8526,9.8526,9.643,9.7967,818461.0],["2012-08-28",9.7641,9.9272,9.7455,9.8899,760556.0],["2012-08-29",9.8899,9.9132,9.6989,9.8806,984554.0],["2012-08-30",9.82,9.8247,9.6896,9.7269,499089.0],["2012-08-31",9.8387,9.8573,9.671,9.7362,587975.0],["2012-09-04",9.7595,10.025,9.657,9.9784,1345773.0],["2012-09-05",9.9505,10.0902,9.8713,9.9318,978877.0],["2012-09-06",10.0669,10.4676,10.0157,10.4629,1437416.0],["2012-09-07",10.5933,10.8076,10.5374,10.7936,1026888.0],["2012-09-10",10.7238,10.9567,10.6912,10.8262,927135.0],["2012-09-11",10.8169,10.9986,10.7936,10.952,685619.0],["2012-09-12",11.0036,11.0551,10.7928,11.0457,898426.0],["2012-09-13",11.0363,11.4533,10.9192,11.3689,934434.0],["2012-09-14",11.4486,11.6359,11.3127,11.3549,1365237.0],["2012-09-17",11.2659,11.2659,11.027,11.1253,902805.0],["2012-09-18",10.7506,11.1066,10.5211,11.0832,1328742.0],["2012-09-19",11.1019,11.1254,10.9473,11.0317,888207.0],["2012-09-20",10.8724,11.0176,10.6616,11.0176,734604.0],["2012-09-21",11.1394,11.2284,10.8818,10.9239,1397677.0],["2012-09-24",10.774,10.8677,10.6757,10.7506,1581937.0],["2012-09-25",10.8068,10.8771,10.5211,10.5351,1159243.0],["2012-09-26",10.5726,10.5913,10.2634,10.4976,1578855.0],["2012-09-27",10.493,10.507,10.0901,10.3337,1828481.0],["2012-09-28",10.2634,10.3196,10.1463,10.1463,1257374.0],["2012-10-01",10.1229,10.329,10.1042,10.1885,1233044.0],["2012-10-02",10.2353,10.3056,10.0011,10.0714,1131832.0],["2012-10-03",10.0667,10.1323,9.8465,9.9027,1429306.0],["2012-10-04",9.9777,10.1697,9.9262,10.0714,959089.0],["2012-10-05",10.1697,10.1791,9.9777,10.0479,987960.0],["2012-10-08",9.9121,10.0807,9.9074,10.0386,682213.0],["2012-10-09",10.0761,10.3056,10.0011,10.0854,1060950.0],["2012-10-10",10.1276,10.1932,9.9636,10.1088,1095012.0],["2012-10-11",10.2072,10.2634,10.1229,10.1604,732171.0],["2012-10-12",10.1276,10.1838,9.8934,9.973,1078468.0],["2012-10-15",9.9636,10.2353,9.884,10.2119,793158.0],["2012-10-16",10.24,10.4274,10.24,10.4133,1126803.0],["2012-10-17",10.4695,10.7693,10.3805,10.6944,971091.0],["2012-10-18",10.6475,10.8911,10.6054,10.8068,744985.0],["2012-10-19",10.7412,10.8302,10.5211,10.5679,788130.0],["2012-10-22",10.5679,10.685,10.5117,10.6757,553102.0],["2012-10-23",10.4836,10.4836,10.137,10.2306,978390.0],["2012-10-24",10.2915,10.3946,10.1323,10.2447,484491.0],["2012-10-25",10.3852,10.4602,10.1229,10.2915,420909.0],["2012-10-26",10.3384,10.4602,10.1416,10.2213,395606.0],["2012-10-31",10.226,10.2541,10.0152,10.1276,531043.0],["2012-11-01",10.1697,10.671,10.137,10.6288,962981.0],["2012-11-02",10.6897,10.7084,10.0339,10.0386,732982.0],["2012-11-05",10.0245,10.1744,9.8372,10.1416,732333.0],["2012-11-06",10.2213,10.6522,10.2119,10.6194,842467.0],["2012-11-07",10.4695,10.7319,9.8278,9.9262,1161190.0],["2012-11-08",9.9121,10.0058,9.6919,9.8325,848955.0],["2012-11-09",9.7247,10.2962,9.7247,10.0761,1010668.0],["2012-11-12",10.1651,10.2494,9.795,9.884,567700.0],["2012-11-13",9.8325,10.2775,9.7481,10.2681,2339735.0],["2012-11-14",10.2915,10.3524,10.0152,10.0433,1259159.0],["2012-11-15",10.0105,10.0854,9.7247,9.7716,737361.0],["2012-11-16",9.7528,10.1369,9.7528,10.1182,803377.0],["2012-11-19",10.3384,10.4883,10.2634,10.404,790076.0],["2012-11-20",10.3852,10.507,10.2822,10.4227,375980.0],["2012-11-21",10.4227,10.5304,10.3337,10.4789,342566.0],["2012-11-23",10.5351,10.6335,10.4883,10.596,192856.0],["2012-11-26",10.5398,10.6335,10.3993,10.5773,351812.0],["2012-11-27",10.5351,10.7412,10.507,10.5304,514174.0],["2012-11-28",10.4602,10.7974,10.3852,10.7834,585380.0],["2012-11-29",10.9146,11.0036,10.7225,10.8771,369329.0],["2012-11-30",10.8911,11.0598,10.8396,11.0363,1023644.0],["2012-12-03",10.9052,11.0223,10.7084,10.7412,496981.0],["2012-12-04",10.7319,11.0363,10.7131,10.9708,613603.0],["2012-12-05",10.9895,11.1019,10.9005,10.9286,611818.0],["2012-12-06",10.9239,11.027,10.6944,10.7506,516445.0],["2012-12-07",10.774,10.774,10.6429,10.7693,314019.0],["2012-12-10",10.7319,10.9754,10.6803,10.8958,497792.0],["2012-12-11",10.938,11.1113,10.849,11.0879,481247.0],["2012-12-12",11.1962,11.2574,10.9748,10.9937,714491.0],["2012-12-13",10.9419,11.0879,10.8712,10.9607,517418.0],["2012-12-14",10.9748,11.2245,10.9419,11.1821,644745.0],["2012-12-17",11.2151,11.4553,11.1821,11.4082,1031268.0],["2012-12-18",11.427,11.8604,11.3564,11.8509,1261105.0],["2012-12-19",11.8462,11.9128,11.6844,11.8271,1030457.0],["2012-12-20",11.8129,12.1698,11.7177,12.1413,1095337.0],["2012-12-21",11.9128,12.1698,11.8462,12.1603,3292336.0],["2012-12-24",12.1413,12.1555,11.9318,11.9985,430317.0],["2012-12-26",12.0556,12.1555,11.9461,11.9699,466649.0],["2012-12-27",11.989,12.1175,11.8509,12.0794,593003.0],["2012-12-28",11.9985,12.1032,11.8795,11.9461,552129.0],["2012-12-31",12.027,12.4601,11.9747,12.3697,734604.0],["2013-01-02",12.8409,12.879,12.5506,12.779,1329067.0],["2013-01-03",12.779,12.9646,12.6172,12.76,1237099.0],["2013-01-04",12.4982,12.9266,12.1603,12.8932,1522571.0],["2013-01-07",12.7647,13.1503,12.7267,13.0884,1276352.0],["2013-01-08",13.0741,13.1122,12.8694,13.0217,1144483.0],["2013-01-09",13.0503,13.3073,12.9884,13.2788,1018129.0],["2013-01-10",13.3264,13.3692,13.1645,13.3026,746444.0],["2013-01-11",13.2502,13.2645,13.1265,13.2264,727305.0],["2013-01-14",13.1598,13.1931,12.9599,13.0598,887072.0],["2013-01-15",12.9884,13.255,12.9551,13.2502,726656.0],["2013-01-16",13.1265,13.1503,12.917,13.0503,728927.0],["2013-01-17",13.1978,13.3264,13.1074,13.293,679618.0],["2013-01-18",13.293,13.293,13.0931,13.2407,380035.0],["2013-01-22",13.2216,13.531,13.2121,13.4691,739956.0],["2013-01-23",13.4311,13.4834,13.3359,13.3882,742714.0],["2013-01-24",13.3977,13.6119,13.255,13.3311,647665.0],["2013-01-25",13.4501,13.4501,13.1122,13.3454,547263.0],["2013-01-28",13.3311,13.374,13.1741,13.255,675725.0],["2013-01-29",13.2835,13.3977,13.1978,13.3644,554075.0],["2013-01-30",13.3644,13.412,12.9028,12.9932,485140.0],["2013-01-31",12.9599,13.2264,12.9408,13.0789,635824.0],["2013-02-01",13.2026,13.3264,13.1122,13.274,614576.0],["2013-02-04",13.1074,13.3168,13.0646,13.1455,526663.0],["2013-02-05",13.2264,13.3216,13.155,13.2788,441995.0],["2013-02-06",13.2692,13.7309,13.2121,13.4977,720006.0],["2013-02-07",13.4549,13.4549,13.174,13.2645,939462.0],["2013-02-08",13.2645,13.4787,13.2645,13.4787,569160.0],["2013-02-11",13.3406,13.3787,13.2312,13.3121,670048.0],["2013-02-12",13.3073,13.6262,13.2454,13.5786,635337.0],["2013-02-13",13.6357,13.8261,13.4263,13.5453,715140.0],["2013-02-14",13.5548,13.7499,13.5024,13.7357,420909.0],["2013-02-15",13.7928,13.8546,13.6785,13.7975,490006.0],["2013-02-19",13.7928,13.9594,13.7214,13.8499,754554.0],["2013-02-20",13.7737,13.8308,13.0693,13.1027,928433.0],["2013-02-21",13.0408,13.1788,12.8504,12.9979,596572.0],["2013-02-22",13.1455,13.2835,12.9266,13.2835,589921.0],["2013-02-25",13.3882,13.4739,12.8599,12.8647,716924.0],["2013-02-26",12.9456,13.2074,12.9028,13.1598,574350.0],["2013-02-27",13.1169,13.5548,13.1169,13.4882,416367.0],["2013-02-28",13.4406,13.6833,13.4215,13.4882,522771.0],["2013-03-01",13.3311,13.4358,13.1312,13.3359,721628.0],["2013-03-04",13.3121,13.4739,13.1264,13.4739,665507.0],["2013-03-05",13.5976,13.9403,13.5929,13.6881,633878.0],["2013-03-06",13.7833,14.0355,13.769,13.9498,481734.0],["2013-03-07",13.9403,14.1069,13.8927,13.9974,391875.0],["2013-03-08",14.1117,14.1926,13.8594,14.0403,543208.0],["2013-03-11",13.9689,13.9974,13.6928,13.8451,486438.0],["2013-03-12",13.7499,14.1259,13.7166,13.8308,467460.0],["2013-03-13",13.9022,13.9022,13.5643,13.6976,406311.0],["2013-03-14",13.7166,13.9165,13.7071,13.9118,589759.0],["2013-03-15",13.9308,14.1402,13.6833,13.8071,1615350.0],["2013-03-18",13.5929,14.0117,13.5738,13.888,538666.0],["2013-03-19",13.8499,13.8642,13.3454,13.7166,914159.0],["2013-03-20",13.8356,14.0022,13.7642,13.9451,525041.0],["2013-03-21",13.9927,14.2782,13.8499,14.1259,1609673.0],["2013-03-22",14.2306,14.2687,14.0498,14.1497,655288.0],["2013-03-25",14.1497,14.2211,13.9498,14.164,724710.0],["2013-03-26",14.2592,14.7827,14.2211,14.7732,1552578.0],["2013-03-27",14.6257,14.9731,14.521,14.9255,857389.0],["2013-03-28",14.8589,14.9921,14.7304,14.7447,920972.0],["2013-04-01",14.8494,14.8494,14.2116,14.4163,928271.0],["2013-04-02",14.5638,14.5924,14.0879,14.1783,746444.0],["2013-04-03",14.183,14.2782,13.8784,14.0641,944328.0],["2013-04-04",14.0355,14.4591,13.9736,14.1402,750175.0],["2013-04-05",13.7785,14.1878,13.6452,14.1307,659505.0],["2013-04-08",14.183,14.3591,14.1497,14.3306,568673.0],["2013-04-09",14.4115,15.1682,14.4115,15.0635,1446500.0],["2013-04-10",15.2587,15.3158,15.1254,15.2492,776776.0],["2013-04-11",15.2254,15.7061,15.0921,15.5918,1324525.0],["2013-04-12",15.687,15.7108,15.2349,15.292,1450230.0],["2013-04-15",15.1302,15.1302,14.421,14.4924,1202551.0],["2013-04-16",14.7447,14.8732,14.5019,14.8494,951952.0],["2013-04-17",14.5924,14.6066,14.1497,14.3782,753906.0],["2013-04-18",14.4781,14.5876,14.2449,14.4401,1109286.0],["2013-04-19",14.5305,14.6733,14.3496,14.6114,548398.0],["2013-04-22",14.64,14.7399,14.3211,14.6971,526663.0],["2013-04-23",14.7875,14.9779,14.6685,14.9493,617658.0],["2013-04-24",14.9493,15.2634,14.9303,15.0683,815055.0],["2013-04-25",15.2254,15.5014,15.1254,15.2396,954060.0],["2013-04-26",15.1444,15.2301,15.0255,15.1206,956980.0],["2013-04-29",15.2301,15.292,15.0731,15.1349,615711.0],["2013-04-30",15.0017,15.3158,14.8351,15.3158,913510.0],["2013-05-01",15.2254,15.2349,14.916,15.0445,1393460.0],["2013-05-02",15.1254,15.3253,15.0445,15.1635,626416.0],["2013-05-03",15.4919,15.9631,15.4919,15.7917,1349504.0],["2013-05-06",15.8964,15.9869,15.6537,15.9536,762989.0],["2013-05-07",15.9583,16.1963,15.9107,16.1439,571106.0],["2013-05-08",16.1582,16.5247,16.0487,16.2677,1035485.0],["2013-05-09",16.2106,16.3676,16.0059,16.1106,564780.0],["2013-05-10",16.1106,16.3343,15.9869,16.2962,579703.0],["2013-05-13",16.2201,16.2201,15.9773,16.044,568187.0],["2013-05-14",15.9964,16.2391,15.9964,16.2153,661938.0],["2013-05-15",16.082,16.2915,15.8536,16.2248,417503.0],["2013-05-16",16.1201,16.439,16.0345,16.1725,468758.0],["2013-05-17",16.3057,16.3724,16.182,16.3391,453511.0],["2013-05-20",16.1963,16.6246,16.1963,16.5675,424477.0],["2013-05-21",16.5628,16.834,16.4818,16.7484,528772.0],["2013-05-22",16.8102,17.1815,16.3914,16.5627,539315.0],["2013-05-23",16.0725,16.5627,15.9012,16.458,546452.0],["2013-05-24",16.2724,16.4152,16.1725,16.3438,356353.0],["2013-05-28",16.6199,17.0577,16.5866,16.9387,764935.0],["2013-05-29",16.7293,16.8912,16.5009,16.7626,438427.0],["2013-05-30",16.8007,16.9007,16.7388,16.7769,442157.0],["2013-05-31",16.7198,16.7674,16.3629,16.3629,589597.0],["2013-06-03",16.458,16.6294,16.0487,16.5199,960873.0],["2013-06-04",16.4866,16.6437,16.2296,16.4771,670697.0],["2013-06-05",16.3486,16.4343,15.8155,15.8441,894371.0],["2013-06-06",15.8631,16.1439,15.7441,16.1392,712382.0],["2013-06-07",16.2201,16.2962,15.9488,16.063,540288.0],["2013-06-10",16.0678,16.2629,15.9202,16.2248,354245.0],["2013-06-11",15.825,16.2629,15.7775,16.0868,512065.0],["2013-06-12",16.2153,16.2153,15.806,15.8441,380359.0],["2013-06-13",15.8488,16.3676,15.7251,16.2915,1007749.0],["2013-06-14",16.3391,16.4438,16.0582,16.1296,433885.0],["2013-06-17",16.3248,16.4009,16.1725,16.2201,416367.0],["2013-06-18",16.2677,16.4818,16.2106,16.301,588786.0],["2013-06-19",16.3105,16.3914,16.0821,16.1582,509308.0],["2013-06-20",15.7822,16.0678,15.3396,15.7346,605330.0],["2013-06-21",15.806,15.8822,15.4966,15.5728,1378051.0],["2013-06-24",15.2825,15.3539,14.6875,14.9208,965414.0],["2013-06-25",15.0968,15.3301,14.8256,15.2777,903778.0],["2013-06-26",15.43,15.5252,15.2634,15.4015,674103.0],["2013-06-27",15.5157,15.5728,14.4067,15.4015,1436119.0],["2013-06-28",15.3586,15.4681,15.0778,15.0921,3069148.0],["2013-07-01",15.2016,15.7394,15.1825,15.6204,1091606.0],["2013-07-02",15.5871,15.7108,15.3777,15.6918,888045.0],["2013-07-03",15.3967,15.787,15.3967,15.6537,355705.0],["2013-07-05",15.787,15.906,15.6204,15.8964,509795.0],["2013-07-08",15.8964,15.9726,15.7917,15.9202,682862.0],["2013-07-09",16.1201,16.539,16.0345,16.4723,777262.0],["2013-07-10",16.4628,16.6437,16.2677,16.6103,775803.0],["2013-07-11",16.9197,17.1339,16.8626,17.0292,634526.0],["2013-07-12",16.953,16.9911,16.558,16.6722,941895.0],["2013-07-15",16.7341,16.8578,16.6437,16.7055,415070.0],["2013-07-16",16.8007,16.8007,16.3962,16.5437,772559.0],["2013-07-17",16.7293,16.815,16.5247,16.6532,685782.0],["2013-07-18",16.6532,16.8626,16.6532,16.8245,396903.0],["2013-07-19",16.7912,16.8673,16.677,16.815,329753.0],["2013-07-22",16.8578,17.053,16.8388,16.9768,359273.0],["2013-07-23",16.9768,17.2862,16.9768,17.2481,659830.0],["2013-07-24",17.2767,17.4147,16.9435,17.053,557806.0],["2013-07-25",16.9483,17.2719,16.8959,17.091,414745.0],["2013-07-26",16.7769,17.0482,16.7769,16.953,436967.0],["2013-07-29",16.8959,17.0292,16.8293,16.8816,501360.0],["2013-07-30",16.8912,17.1148,16.7579,17.0244,422693.0],["2013-07-31",17.0387,17.3052,16.9721,17.0244,478977.0],["2013-08-01",17.2386,17.586,17.1815,17.1862,932163.0],["2013-08-02",17.191,17.31,17.0197,17.3052,258222.0],["2013-08-05",17.2671,17.3861,17.172,17.2719,252708.0],["2013-08-06",17.1862,17.2481,16.8674,16.9959,347432.0],["2013-08-07",16.9102,17.1101,16.8245,16.9149,325860.0],["2013-08-08",17.1148,17.3814,17.1006,17.1101,631769.0],["2013-08-09",17.0815,17.3957,17.0815,17.1148,582785.0],["2013-08-12",17.0054,17.5146,17.0054,17.3719,443941.0],["2013-08-13",17.4575,17.4908,17.1958,17.2767,175825.0],["2013-08-14",17.2671,17.3623,17.2005,17.2338,292284.0],["2013-08-15",16.9578,17.072,16.7769,16.8816,401121.0],["2013-08-16",16.8055,17.0339,16.6341,16.6341,620091.0],["2013-08-19",16.6437,16.7484,16.4818,16.4818,381819.0],["2013-08-20",16.4961,16.8531,16.4533,16.6437,348406.0],["2013-08-21",16.5675,16.5961,16.0821,16.1725,487735.0],["2013-08-22",16.2915,16.6817,16.2343,16.5485,300557.0],["2013-08-23",16.577,16.6484,16.4676,16.5532,270712.0],["2013-08-26",16.6103,16.7103,16.4295,16.5056,261304.0],["2013-08-27",16.2534,16.3295,15.9631,16.0202,355542.0],["2013-08-28",16.0535,16.2486,16.0011,16.1154,242813.0],["2013-08-29",16.0773,16.3486,16.0487,16.2772,787157.0],["2013-08-30",16.2629,16.3343,15.7822,15.8631,560401.0],["2013-09-03",16.1963,16.5104,15.5157,15.7822,944166.0],["2013-09-04",15.7299,16.0249,15.6632,16.0249,836141.0],["2013-09-05",16.0011,16.2248,15.9964,16.1154,357327.0],["2013-09-06",16.2819,16.32,15.7536,15.9155,548885.0],["2013-09-09",15.944,16.0487,15.8108,15.9964,643285.0],["2013-09-10",16.1249,16.3867,15.9964,16.2058,568673.0],["2013-09-11",16.1962,16.3683,16.0337,16.3492,282877.0],["2013-09-12",16.2106,16.3157,16.0146,16.0289,382468.0],["2013-09-13",16.0624,16.1054,15.8568,15.9572,593003.0],["2013-09-16",16.2966,16.3349,15.9715,16.1054,671184.0],["2013-09-17",16.1054,16.4066,16.1054,16.4018,468758.0],["2013-09-18",16.354,16.7508,16.1723,16.6695,431614.0],["2013-09-19",16.7077,16.8177,16.5356,16.6169,288067.0],["2013-09-20",16.6695,16.6838,16.3062,16.311,975146.0],["2013-09-23",16.2727,16.3683,16.1006,16.1915,595761.0],["2013-09-24",16.1914,16.6456,16.0624,16.4831,570620.0],["2013-09-25",16.5404,16.6456,16.1915,16.2154,678320.0],["2013-09-26",16.3588,16.7269,16.0385,16.7173,792671.0],["2013-09-27",16.5165,16.6982,16.354,16.3636,502658.0],["2013-09-30",16.1245,16.507,16.115,16.4592,738659.0],["2013-10-01",16.3779,17.2336,16.3779,17.0758,1097121.0],["2013-10-02",16.985,17.2145,16.9229,17.095,824138.0],["2013-10-03",17.0185,17.1906,16.7986,16.9133,927297.0],["2013-10-04",16.8751,17.0997,16.7125,16.9754,312397.0],["2013-10-07",17.0185,17.4774,16.8177,17.3149,807918.0],["2013-10-08",17.3388,17.4583,17.1954,17.3531,632904.0],["2013-10-09",17.4487,17.4726,17.1236,17.3196,688052.0],["2013-10-10",17.5491,18.0558,17.4631,17.9841,699569.0],["2013-10-11",17.8503,18.161,17.7116,18.0702,546127.0],["2013-10-14",17.8694,18.749,17.8264,18.6199,784075.0],["2013-10-15",18.5004,18.9115,18.4144,18.5482,832410.0],["2013-10-16",18.6391,18.8159,18.4813,18.7538,812460.0],["2013-10-17",18.6916,18.9689,18.6438,18.8351,505415.0],["2013-10-18",19.0263,19.227,18.8303,19.0741,570133.0],["2013-10-21",19.098,19.2223,18.9068,18.9737,542235.0],["2013-10-22",19.1028,19.3848,19.1028,19.2653,422044.0],["2013-10-23",19.1267,19.2366,18.9976,19.1171,337052.0],["2013-10-24",19.227,19.3991,19.0932,19.3227,289365.0],["2013-10-25",19.4087,19.576,19.2605,19.4183,435831.0],["2013-10-28",19.4183,19.4565,19.0836,19.1697,477030.0],["2013-10-29",19.1506,19.3418,18.9115,19.2127,715464.0],["2013-10-30",19.2605,19.3657,18.988,19.1075,557968.0],["2013-10-31",19.1506,19.5139,19.1314,19.38,718059.0],["2013-11-01",19.3418,19.6621,19.2844,19.5426,545154.0],["2013-11-04",19.6621,19.7816,19.5808,19.7099,430479.0],["2013-11-05",19.5617,19.6286,19.1984,19.5282,462270.0],["2013-11-06",19.6525,19.6525,19.2031,19.3131,237947.0],["2013-11-07",19.3848,19.5091,18.8255,18.8972,449294.0],["2013-11-08",18.8781,19.5282,18.7538,19.4852,294231.0],["2013-11-11",19.4278,19.5091,19.294,19.3513,173554.0],["2013-11-12",19.2605,19.3705,18.8685,19.0119,284012.0],["2013-11-13",18.8207,18.9976,18.6486,18.9928,283688.0],["2013-11-14",18.9976,19.0406,18.7825,18.9498,211509.0],["2013-11-15",18.9593,19.141,18.8781,19.1362,1081550.0],["2013-11-18",19.1219,19.5569,18.9354,19.2844,515309.0],["2013-11-19",19.3561,19.7529,19.2892,19.4374,402418.0],["2013-11-20",19.4804,19.5951,19.2749,19.3705,288392.0],["2013-11-21",19.3991,19.6334,19.2844,19.5426,401121.0],["2013-11-22",19.5665,19.7672,19.3705,19.7194,280282.0],["2013-11-25",19.7577,19.7959,19.5856,19.6573,396903.0],["2013-11-26",19.5951,19.8103,19.4278,19.7242,419125.0],["2013-11-27",19.7242,19.9776,19.686,19.9441,334456.0],["2013-11-29",20.0636,20.1353,19.8294,20.0445,206805.0],["2013-12-02",19.9919,20.1975,19.8868,19.9011,521473.0],["2013-12-03",19.772,20.121,19.7672,19.925,1291112.0],["2013-12-04",19.9824,20.3266,19.8724,20.1019,393984.0],["2013-12-05",20.0015,20.3122,19.8963,20.2453,478003.0],["2013-12-06",20.5226,20.5799,20.1831,20.2357,585055.0],["2013-12-09",20.2405,20.3744,20.1736,20.3313,548723.0],["2013-12-10",20.2835,20.5178,19.8724,19.882,631282.0],["2013-12-11",19.8724,19.8772,19.3446,19.4694,543532.0],["2013-12-12",19.431,19.5413,19.1191,19.1287,1103284.0],["2013-12-13",19.1287,19.4598,19.1095,19.4022,694216.0],["2013-12-16",19.4886,19.9827,19.4886,19.9731,1039540.0],["2013-12-17",19.9443,20.2658,19.8676,20.189,1000612.0],["2013-12-18",20.2562,20.6352,20.1123,20.4721,1046190.0],["2013-12-19",21.566,23.3076,20.8943,21.1342,2934360.0],["2013-12-20",21.1342,21.2014,19.8436,19.882,3665396.0],["2013-12-23",20.1794,20.2658,19.9108,20.1219,924540.0],["2013-12-24",20.2178,20.3474,19.9012,20.2706,373060.0],["2013-12-26",20.4097,20.4673,20.0835,20.165,506713.0],["2013-12-27",20.2466,20.3857,20.0595,20.1507,558292.0],["2013-12-30",20.1842,20.2514,19.8724,20.0931,535260.0],["2013-12-31",20.2226,20.3378,20.0307,20.189,405987.0],["2014-01-02",20.1602,20.2706,19.7572,19.9683,809702.0],["2014-01-03",19.9683,20.5537,19.8148,20.4913,697784.0],["2014-01-06",20.4913,20.64,19.9731,20.1219,617333.0],["2014-01-07",20.2322,20.4577,20.0739,20.1794,864039.0],["2014-01-08",20.1507,20.333,19.8868,20.309,679942.0],["2014-01-09",20.3234,20.3426,19.9204,20.0835,480599.0],["2014-01-10",20.0643,20.1459,19.8628,19.9683,669075.0],["2014-01-13",19.8916,20.0499,19.8148,19.882,738334.0],["2014-01-14",20.0259,20.6016,19.9156,20.5777,769477.0],["2014-01-15",20.6784,21.0238,20.6784,20.9807,959575.0],["2014-01-16",21.0142,21.2158,20.8751,20.9087,543370.0],["2014-01-17",20.8751,20.8895,20.7072,20.76,503469.0],["2014-01-21",20.8079,20.8319,20.5824,20.6208,523095.0],["2014-01-22",20.6256,20.7264,20.5968,20.6544,430154.0],["2014-01-23",20.5201,20.6928,20.4097,20.4241,642150.0],["2014-01-24",20.285,20.3282,19.906,19.906,672319.0],["2014-01-27",19.9779,20.0547,19.5749,19.6805,642799.0],["2014-01-28",19.8052,19.8676,19.4646,19.7093,582298.0],["2014-01-29",19.431,19.7284,19.3542,19.4838,573701.0],["2014-01-30",19.6997,19.8004,19.4406,19.6517,540126.0],["2014-01-31",19.2391,19.6181,19.2007,19.4502,856578.0],["2014-02-03",19.3638,19.4886,18.3083,18.3131,1207903.0],["2014-02-04",18.3131,18.7785,18.0684,18.3227,1100365.0],["2014-02-05",18.2939,18.3707,17.9245,17.9389,1006451.0],["2014-02-06",18.054,18.4666,18.03,18.2651,900697.0],["2014-02-07",18.4043,18.5386,18.1356,18.3803,591868.0],["2014-02-10",18.2843,18.3947,17.7949,18.0252,703624.0],["2014-02-11",18.126,18.3707,18.0396,18.3227,638095.0],["2014-02-12",18.3899,18.6729,18.3419,18.5002,604844.0],["2014-02-13",18.3083,18.7065,18.2603,18.6537,611007.0],["2014-02-14",18.6825,18.9752,18.5914,18.9272,520500.0],["2014-02-18",18.9368,19.1095,18.7257,18.8504,536882.0],["2014-02-19",18.7929,19.0568,18.4666,18.4954,571106.0],["2014-02-20",18.5146,18.8505,18.5146,18.8313,474111.0],["2014-02-21",18.9272,18.956,18.5962,18.6346,518716.0],["2014-02-24",18.6346,18.9176,18.5098,18.5194,554886.0],["2014-02-25",18.4762,18.577,18.1692,18.3803,726980.0],["2014-02-26",18.4618,18.98,18.4043,18.8553,778722.0],["2014-02-27",18.8552,19.0711,18.7209,19.0663,621875.0],["2014-02-28",19.0903,19.335,19.0232,19.1239,710598.0],["2014-03-03",18.8984,19.1527,18.7401,18.9128,763638.0],["2014-03-04",19.1623,19.7189,19.1191,19.5221,830302.0],["2014-03-05",19.455,19.5845,19.2966,19.479,565429.0],["2014-03-06",19.5509,19.858,19.4934,19.7572,481734.0],["2014-03-07",19.8004,19.8916,19.4358,19.7428,336727.0],["2014-03-10",19.6325,19.8868,19.4118,19.834,637284.0],["2014-03-11",19.8868,19.9491,19.1815,19.3638,564780.0],["2014-03-12",19.2001,19.595,19.2001,19.2723,522608.0],["2014-03-13",19.4023,19.4553,18.9834,19.2145,530070.0],["2014-03-14",19.1038,19.4938,19.1038,19.3783,435994.0],["2014-03-17",19.5516,19.8117,19.2916,19.4601,427559.0],["2014-03-18",19.436,19.9224,19.3638,19.9128,696811.0],["2014-03-19",19.8502,20.0813,19.7587,19.8984,622199.0],["2014-03-20",19.8406,20.091,19.8213,19.8695,386036.0],["2014-03-21",19.9802,20.3992,19.9272,20.1584,862742.0],["2014-03-24",20.1488,20.2788,19.7443,19.7731,543370.0],["2014-03-25",19.8309,20.1247,19.7346,19.7443,808405.0],["2014-03-26",19.9128,19.961,19.4649,19.4938,973687.0],["2014-03-27",19.5131,19.5131,18.2514,18.6078,1044406.0],["2014-03-28",18.2321,18.7474,18.131,18.131,709463.0],["2014-03-31",18.2225,18.5066,18.1021,18.4199,1007749.0],["2014-04-01",18.4199,18.8534,18.3236,18.7956,997206.0],["2014-04-02",19.1664,19.3542,19.046,19.1712,814082.0],["2014-04-03",19.1712,19.1712,18.8148,18.9111,532340.0],["2014-04-04",19.1423,19.1423,18.5403,18.7137,878962.0],["2014-04-07",18.6704,18.733,18.0636,18.131,903941.0],["2014-04-08",18.131,18.4151,17.9769,18.1647,649611.0],["2014-04-09",18.2225,18.2707,17.9143,18.1406,723250.0],["2014-04-10",18.1792,18.314,17.3894,17.5002,632418.0],["2014-04-11",17.3364,17.6157,17.1245,17.1919,639879.0],["2014-04-14",17.3942,17.5772,17.2353,17.3749,452700.0],["2014-04-15",17.3605,17.4905,16.9078,17.3749,592192.0],["2014-04-16",17.4616,17.8372,17.4424,17.6302,558292.0],["2014-04-17",17.5868,17.895,17.5868,17.7795,447996.0],["2014-04-21",17.7795,17.9673,17.688,17.8998,399823.0],["2014-04-22",17.8806,18.2321,17.818,18.0539,446212.0],["2014-04-23",18.0058,18.1743,17.9625,18.0636,480274.0],["2014-04-24",18.1647,18.1647,17.895,17.9287,604519.0],["2014-04-25",17.8035,18.0106,17.6109,17.6928,396255.0],["2014-04-28",17.7024,17.8372,17.3798,17.6976,503955.0],["2014-04-29",17.7939,17.9384,17.7265,17.8132,496170.0],["2014-04-30",17.7409,17.7795,17.3798,17.7217,621388.0],["2014-05-01",17.6976,18.0491,17.5242,17.8276,1146267.0],["2014-05-02",17.8902,18.1358,17.7891,17.8998,652855.0],["2014-05-05",17.688,17.688,17.3509,17.4183,526339.0],["2014-05-06",17.399,17.5002,17.2449,17.4568,587975.0],["2014-05-07",17.4375,17.8324,17.3653,17.8276,625768.0],["2014-05-08",17.8324,18.2562,17.7987,17.8228,629823.0],["2014-05-09",17.7024,18.0588,17.688,17.9865,583596.0],["2014-05-12",18.1503,18.9208,18.1069,18.8245,710274.0],["2014-05-13",18.8004,18.916,18.6222,18.6318,636797.0],["2014-05-14",18.6463,18.7474,18.4729,18.55,611007.0],["2014-05-15",18.4392,18.5307,18.1166,18.4777,749040.0],["2014-05-16",18.444,18.5452,18.2899,18.5403,492439.0],["2014-05-19",18.497,19.0893,18.4296,19.0556,657721.0],["2014-05-20",19.0219,19.0412,18.2899,18.3429,950979.0],["2014-05-21",18.497,18.6944,18.2755,18.5259,553913.0],["2014-05-22",19.1134,19.5516,18.863,19.1375,843927.0],["2014-05-23",19.1375,19.4072,19.099,19.3831,437453.0],["2014-05-27",19.5324,19.778,19.4601,19.6142,450754.0],["2014-05-28",19.5564,19.6672,19.2771,19.3927,341431.0],["2014-05-29",19.5179,19.5853,19.2049,19.5564,271036.0],["2014-05-30",19.4986,19.4986,19.3253,19.4072,538180.0],["2014-06-02",19.4457,19.5853,19.2386,19.3349,471840.0],["2014-06-03",19.2193,19.3494,19.0749,19.2916,426262.0],["2014-06-04",19.2049,19.4794,19.2049,19.3397,308991.0],["2014-06-05",19.4072,19.9561,19.3012,19.8213,436480.0],["2014-06-06",19.8984,20.2258,19.7924,20.1151,553913.0],["2014-06-09",20.0236,20.1921,19.9417,20.0717,505577.0],["2014-06-10",20.0621,20.0958,19.8887,20.0621,275416.0],["2014-06-11",20.0089,20.1152,19.9316,20.0766,304449.0],["2014-06-12",19.9558,20.0621,19.7818,19.8494,566078.0],["2014-06-13",19.9509,20.1249,19.8543,20.0379,308667.0],["2014-06-16",20.0669,20.1104,19.7044,19.8301,337538.0],["2014-06-17",19.7528,20.4197,19.6658,20.2651,678158.0],["2014-06-18",20.2506,20.6082,20.2119,20.5647,391551.0],["2014-06-19",20.7194,20.7629,20.4922,20.5116,501198.0],["2014-06-20",20.6275,20.7532,20.3907,20.7484,1284948.0],["2014-06-23",20.8112,20.9804,20.7049,20.816,401932.0],["2014-06-24",20.7242,21.1157,20.4246,20.4681,543208.0],["2014-06-25",20.3666,20.9272,20.3666,20.8934,566402.0],["2014-06-26",21.7392,21.9373,20.1877,20.4777,1199145.0],["2014-06-27",20.4439,21.1979,20.3762,21.193,1111881.0],["2014-06-30",21.019,21.1109,20.6614,20.8015,889505.0],["2014-07-01",20.903,21.4927,20.903,21.1495,850252.0],["2014-07-02",21.0819,21.1785,20.7822,20.8064,602897.0],["2014-07-03",20.7919,21.0335,20.5454,20.9369,660641.0],["2014-07-07",20.7677,20.8789,20.4342,20.4826,559428.0],["2014-07-08",20.4197,20.6856,20.2892,20.6421,969632.0],["2014-07-09",20.6662,20.845,20.4632,20.6421,516607.0],["2014-07-10",20.1829,20.5116,19.284,20.2361,501522.0],["2014-07-11",20.1588,20.3472,20.0186,20.2022,305423.0],["2014-07-14",20.3472,20.3472,20.1008,20.1877,291473.0],["2014-07-15",20.2361,20.3376,20.0766,20.2071,389442.0],["2014-07-16",20.3617,20.5357,20.1152,20.2941,601438.0],["2014-07-17",20.0862,20.3811,19.8398,19.9268,488871.0],["2014-07-18",19.8978,20.4729,19.8978,20.4149,384414.0],["2014-07-21",20.2554,20.4342,20.0379,20.1298,536395.0],["2014-07-22",20.2941,20.5164,20.2941,20.4246,387009.0],["2014-07-23",20.3907,20.5019,20.3037,20.3472,292609.0],["2014-07-24",20.3859,20.4246,19.7528,19.7721,538828.0],["2014-07-25",19.5643,19.8494,19.5594,19.7238,375331.0],["2014-07-28",19.7044,19.7963,19.5304,19.7914,464379.0],["2014-07-29",19.8543,19.9074,19.4193,19.4193,491466.0],["2014-07-30",19.6948,19.7093,19.255,19.2791,423018.0],["2014-07-31",18.9795,19.1873,18.4527,18.4865,1287219.0],["2014-08-01",18.4817,19.1196,18.3657,18.9553,1160217.0],["2014-08-04",19.0616,19.2163,18.733,18.9408,454647.0],["2014-08-05",18.791,18.9988,18.5687,18.7088,336889.0],["2014-08-06",18.5735,19.1535,18.5252,19.023,408095.0],["2014-08-07",19.1051,19.226,18.8103,18.9698,358138.0],["2014-08-08",18.9505,19.3323,18.907,19.2308,540775.0],["2014-08-11",19.4483,19.6464,19.1631,19.226,511092.0],["2014-08-12",19.1196,19.2163,18.9215,19.139,389604.0],["2014-08-13",19.168,19.5933,19.168,19.5304,318723.0],["2014-08-14",19.5788,19.5788,19.4241,19.516,339160.0],["2014-08-15",19.7141,19.7431,19.4628,19.6609,549047.0],["2014-08-18",19.8639,20.0573,19.7673,20.0524,394957.0],["2014-08-19",20.0524,20.1588,19.9654,20.0283,276389.0],["2014-08-20",19.9509,19.9509,19.7044,19.8688,287905.0],["2014-08-21",19.8639,19.8639,19.4821,19.6464,285959.0],["2014-08-22",19.5933,19.6948,19.3806,19.6029,251897.0],["2014-08-25",19.7093,19.7093,19.4531,19.6561,162362.0],["2014-08-26",19.6948,19.9268,19.5498,19.8494,288554.0],["2014-08-27",19.8204,19.9316,19.6803,19.7238,199993.0],["2014-08-28",19.6319,19.6319,19.3758,19.4386,275902.0],["2014-08-29",19.4773,19.5836,19.2695,19.5449,303152.0],["2014-09-02",19.6368,19.8736,19.5208,19.8108,471840.0],["2014-09-03",19.9703,20.0186,19.6174,19.6464,338998.0],["2014-09-04",19.6658,20.0283,19.5304,19.6271,226431.0],["2014-09-05",19.6513,19.7479,19.4145,19.6658,196424.0],["2014-09-08",19.6029,19.6223,19.313,19.3661,335267.0],["2014-09-09",19.4,19.4048,19.1486,19.2356,510930.0],["2014-09-10",19.1921,19.2791,18.907,19.2163,640852.0],["2014-09-11",19.0949,19.4979,18.9978,19.4396,540126.0],["2014-09-12",19.459,19.5659,19.0124,19.0755,422531.0],["2014-09-15",19.0609,19.2212,18.8182,18.891,368194.0],["2014-09-16",18.8085,19.2357,18.692,19.0998,439400.0],["2014-09-17",19.2406,19.3765,19.0172,19.158,402905.0],["2014-09-18",19.294,19.294,18.9881,19.1095,356840.0],["2014-09-19",19.1143,19.2163,18.59,18.6385,933137.0],["2014-09-22",18.6288,18.7211,18.3667,18.5997,495359.0],["2014-09-23",18.5803,18.7648,18.4443,18.4492,435507.0],["2014-09-24",18.5851,18.6288,18.2647,18.4492,529096.0],["2014-09-25",18.1967,18.4346,17.2403,17.7695,1645519.0],["2014-09-26",17.7404,17.7938,17.619,17.6918,518067.0],["2014-09-29",17.4879,17.9443,17.3568,17.8617,779209.0],["2014-09-30",17.92,18.3278,17.6724,18.0705,1555011.0],["2014-10-01",17.9977,18.1045,17.5559,17.5704,1000125.0],["2014-10-02",17.4733,17.8617,17.4393,17.6821,765260.0],["2014-10-03",17.7161,17.92,17.483,17.5073,684160.0],["2014-10-06",17.6384,17.8472,17.4491,17.5607,633391.0],["2014-10-07",17.4005,17.7501,17.2985,17.2985,670697.0],["2014-10-08",17.216,17.5801,16.8422,17.5704,834195.0],["2014-10-09",17.4928,17.585,16.8082,16.881,724385.0],["2014-10-10",16.7839,17.0509,16.4683,16.5363,996070.0],["2014-10-13",16.5557,16.9781,16.4586,16.5412,640041.0],["2014-10-14",16.7208,17.3908,16.7208,16.9296,781642.0],["2014-10-15",16.5849,17.0267,16.313,16.881,706705.0],["2014-10-16",16.6188,17.1286,16.5703,17.0024,698433.0],["2014-10-17",17.148,17.3228,16.813,16.9004,561374.0],["2014-10-20",16.915,17.2888,16.847,16.9538,750824.0],["2014-10-21",17.1189,17.4394,17.0655,17.4345,466649.0],["2014-10-22",17.4345,17.6724,17.0995,17.1141,380035.0],["2014-10-23",17.3471,17.6287,17.1723,17.4879,528448.0],["2014-10-24",17.5364,17.6384,17.4054,17.517,341107.0],["2014-10-27",17.3665,17.4199,17.0315,17.3374,429992.0],["2014-10-28",17.5267,18.2501,17.318,18.2064,579541.0],["2014-10-29",18.3472,18.5657,17.9151,18.0074,350028.0],["2014-10-30",17.8666,18.3958,17.7889,18.2404,567862.0],["2014-10-31",18.5754,18.925,18.1336,18.7648,729576.0],["2014-11-03",18.7454,18.7988,18.3764,18.5269,413934.0],["2014-11-04",18.4589,18.5172,18.187,18.3569,273469.0],["2014-11-05",18.4346,18.6288,18.1967,18.4492,372898.0],["2014-11-06",18.3861,18.6483,18.2599,18.6337,275902.0],["2014-11-07",18.7259,19.0464,18.522,18.9007,488060.0],["2014-11-10",18.9056,19.027,18.4638,18.6094,286445.0],["2014-11-11",18.488,18.7259,18.4055,18.5366,342404.0],["2014-11-12",18.3715,18.6677,18.3715,18.5851,219619.0],["2014-11-13",18.6434,18.7502,18.2162,18.3035,259682.0],["2014-11-14",18.2938,18.59,18.221,18.4298,285959.0],["2014-11-17",18.3618,18.5754,18.221,18.4492,184097.0],["2014-11-18",18.5075,18.7405,18.4832,18.5317,361868.0],["2014-11-19",18.3861,18.454,17.8326,17.9248,329753.0],["2014-11-20",17.7355,18.2259,17.7355,18.1773,207940.0],["2014-11-21",18.6191,18.6968,18.2113,18.3181,322616.0],["2014-11-24",18.3327,18.7211,18.255,18.6337,304936.0],["2014-11-25",18.5706,18.857,18.5706,18.7259,145169.0],["2014-11-26",18.7988,18.8813,18.522,18.6822,242976.0],["2014-11-28",18.5803,18.6191,18.1919,18.3084,239732.0],["2014-12-01",18.2259,18.3812,18.022,18.1627,328131.0],["2014-12-02",18.2065,18.5512,18.1579,18.2987,218646.0],["2014-12-03",18.3618,18.8522,18.2162,18.5754,399174.0],["2014-12-04",18.5075,18.59,18.0948,18.2016,345324.0],["2014-12-05",18.1773,18.5803,18.0899,18.2841,400147.0],["2014-12-08",18.1676,18.4686,17.7355,17.9977,313370.0],["2014-12-09",17.7209,18.7065,17.7015,18.624,397877.0],["2014-12-10",18.4638,18.4783,17.8812,17.954,357002.0],["2014-12-11",17.9296,18.154,17.8027,17.8564,393011.0],["2014-12-12",17.6222,17.6954,17.227,17.2466,466974.0],["2014-12-15",17.2856,17.3832,16.8075,16.8172,479950.0],["2014-12-16",16.7831,17.3149,16.7099,16.7099,719033.0],["2014-12-17",16.7099,17.3393,16.4952,17.2661,926324.0],["2014-12-18",17.4173,17.5637,14.8803,15.2999,2614015.0],["2014-12-19",15.0804,15.217,14.6657,14.6657,2785298.0],["2014-12-22",14.6657,14.8316,14.4364,14.5242,966063.0],["2014-12-23",14.6364,14.7681,14.5339,14.6706,577594.0],["2014-12-24",14.6413,14.9047,14.5632,14.8364,348892.0],["2014-12-26",14.9584,15.0072,14.8218,14.8462,341593.0],["2014-12-29",14.895,15.2706,14.8559,15.0706,618955.0],["2014-12-30",15.056,15.2121,14.8803,15.056,772072.0],["2014-12-31",15.1487,15.1682,14.6803,14.6803,844413.0],["2015-01-02",14.7047,14.8852,14.5291,14.5632,599816.0],["2015-01-05",14.5144,14.5144,13.8655,14.0412,797051.0],["2015-01-06",14.0217,14.1192,13.5875,13.6265,927135.0],["2015-01-07",13.807,13.9436,12.8556,13.0508,1802204.0],["2015-01-08",13.2215,13.2606,12.9532,13.1679,1964729.0],["2015-01-09",13.2264,13.2606,12.7922,12.8068,919512.0],["2015-01-12",12.8459,12.8654,12.3482,12.5824,935570.0],["2015-01-13",12.6751,12.7239,12.2019,12.3385,773532.0],["2015-01-14",12.0604,12.1628,11.7189,11.8945,962333.0],["2015-01-15",12.0018,12.0067,11.7433,11.7969,1470505.0],["2015-01-16",11.7628,12.558,11.7384,12.5141,2588388.0],["2015-01-20",12.5727,12.7093,12.2751,12.6312,1253157.0],["2015-01-21",12.6215,12.9142,12.5775,12.7337,1164109.0],["2015-01-22",12.8752,13.5923,12.7678,13.4167,1934884.0],["2015-01-23",13.3435,13.9973,13.202,13.8607,2012902.0],["2015-01-26",13.8509,14.2363,13.6509,14.1875,1396542.0],["2015-01-27",14.0558,14.7584,13.7972,14.4949,1418926.0],["2015-01-28",14.6462,14.6852,14.2461,14.4266,1189575.0],["2015-01-29",14.4266,14.8803,14.3144,14.8267,1910392.0],["2015-01-30",14.6364,14.7876,14.4949,14.6022,1217473.0],["2015-02-02",14.6901,14.7389,14.1485,14.3729,1162974.0],["2015-02-03",14.5974,14.812,14.412,14.7974,1421845.0],["2015-02-04",14.6559,14.7389,14.4754,14.5876,849279.0],["2015-02-05",14.5925,15.0511,14.4998,15.0121,975795.0],["2015-02-06",14.9486,15.4463,14.9486,15.2023,829815.0],["2015-02-09",15.1487,15.2804,14.8901,14.8901,777911.0],["2015-02-10",14.9047,15.0023,14.651,14.9145,612143.0],["2015-02-11",14.8315,14.8559,14.5778,14.6169,795915.0],["2015-02-12",14.7876,15.056,14.6803,15.0267,436480.0],["2015-02-13",15.1243,15.2609,15.0316,15.1877,433885.0],["2015-02-17",15.2023,15.217,14.9828,15.0072,373871.0],["2015-02-18",14.9389,15.134,14.8999,14.9584,355542.0],["2015-02-19",14.8072,15.0804,14.6608,15.0072,298124.0],["2015-02-20",15.0218,15.2121,14.8023,15.1926,350839.0],["2015-02-23",15.0511,15.1828,14.7925,14.9389,386523.0],["2015-02-24",13.6655,13.7972,12.8264,12.9727,2901920.0],["2015-02-25",13.0313,13.1972,12.6946,12.9386,1580152.0],["2015-02-26",12.9044,13.1093,12.88,12.963,619280.0],["2015-02-27",12.9093,13.324,12.8995,13.1728,933137.0],["2015-03-02",13.1484,13.3435,13.0313,13.2362,768017.0],["2015-03-03",13.1874,13.3484,13.1435,13.1532,434696.0],["2015-03-04",12.9825,13.1386,12.9386,13.0118,532827.0],["2015-03-05",13.0166,13.2167,12.7971,12.9337,768179.0],["2015-03-06",12.7727,13.0459,12.4897,12.5873,763962.0],["2015-03-09",12.6312,12.7922,12.5434,12.7093,494872.0],["2015-03-10",12.5922,12.6215,12.2604,12.2995,531205.0],["2015-03-11",12.3339,12.6434,12.3093,12.6336,559914.0],["2015-03-12",12.7859,13.1397,12.7712,13.0906,470542.0],["2015-03-13",12.9727,13.0562,12.6975,12.8351,393822.0],["2015-03-16",12.8105,12.8203,12.442,12.5353,676861.0],["2015-03-17",12.5058,13.0415,12.5058,12.9972,657883.0],["2015-03-18",12.8547,13.6557,12.8203,13.4198,850901.0],["2015-03-19",13.2134,13.3658,13.1053,13.2773,496656.0],["2015-03-20",13.3854,13.7441,13.3412,13.7097,1599779.0],["2015-03-23",13.6803,14.0537,13.6262,14.0095,671508.0],["2015-03-24",14.0046,14.152,13.8424,14.1372,534287.0],["2015-03-25",14.1667,14.1716,12.5992,12.727,2487175.0],["2015-03-26",12.6975,13.351,12.5648,12.8252,1210985.0],["2015-03-27",12.7761,13.0267,12.6287,12.9727,801592.0],["2015-03-30",13.0267,13.4296,13.0021,13.2822,612629.0],["2015-03-31",13.1446,13.1643,12.781,13.0758,1074413.0],["2015-04-01",12.9727,13.5623,12.9186,13.5132,810513.0],["2015-04-02",13.4739,13.6459,13.3461,13.4788,343540.0],["2015-04-06",13.523,13.6262,13.4198,13.5967,609061.0],["2015-04-07",13.6016,13.6213,13.4149,13.4739,455944.0],["2015-04-08",13.5525,13.5623,13.2184,13.4002,567213.0],["2015-04-09",13.3412,13.6753,13.3215,13.6655,378575.0],["2015-04-10",13.7884,13.9554,13.5672,13.7785,372249.0],["2015-04-13",13.754,13.754,13.469,13.5771,417178.0],["2015-04-14",13.6066,13.7687,13.5132,13.5918,376142.0],["2015-04-15",13.6311,14.0488,13.6262,13.9456,537855.0],["2015-04-16",13.9702,13.9702,13.5034,13.5083,410690.0],["2015-04-17",13.4198,13.4198,12.9432,13.0513,499089.0],["2015-04-20",13.1348,13.5328,13.0906,13.523,334943.0],["2015-04-21",13.469,13.636,13.2429,13.2675,304936.0],["2015-04-22",13.3068,13.5083,13.0267,13.2921,297799.0],["2015-04-23",13.2577,13.6557,13.2527,13.5672,388956.0],["2015-04-24",13.6016,13.754,13.2478,13.4002,429506.0],["2015-04-27",13.5034,13.7589,13.3117,13.4051,429019.0],["2015-04-28",13.4346,14.093,13.4346,14.0341,458215.0],["2015-04-29",13.8522,13.8522,13.5328,13.6803,401283.0],["2015-04-30",13.5132,13.7589,13.2528,13.2822,852199.0],["2015-05-01",13.4346,13.5771,13.2036,13.5279,522933.0],["2015-05-04",13.5378,13.7196,13.4297,13.4395,360408.0],["2015-05-05",13.4788,13.6508,13.0808,13.1643,433885.0],["2015-05-06",13.2724,13.3215,12.953,13.0758,344513.0],["2015-05-07",12.9383,13.0562,12.727,12.9383,344026.0],["2015-05-08",13.125,13.3117,13.0808,13.1938,308667.0],["2015-05-11",13.2429,13.6164,13.2429,13.4247,325211.0],["2015-05-12",13.4198,13.4198,13.0857,13.3019,294231.0],["2015-05-13",13.3903,13.523,13.297,13.464,233568.0],["2015-05-14",13.6164,13.8031,13.3363,13.6409,401607.0],["2015-05-15",13.6262,13.6753,13.3215,13.4542,293744.0],["2015-05-18",13.3658,13.6901,13.2626,13.6557,339160.0],["2015-05-19",13.5869,13.7589,13.0513,13.3952,494386.0],["2015-05-20",13.4444,13.8228,13.3215,13.7097,371438.0],["2015-05-21",13.7441,13.7982,13.4837,13.5967,487411.0],["2015-05-22",13.5967,13.7048,13.3412,13.469,280282.0],["2015-05-26",13.3854,13.4444,12.9677,13.1692,527637.0],["2015-05-27",13.1938,13.469,13.0218,13.4346,323102.0],["2015-05-28",13.3609,13.3609,13.0611,13.297,446050.0],["2015-05-29",13.3314,13.5722,13.2822,13.3707,549534.0],["2015-06-01",13.4493,13.4739,13.1152,13.3166,412312.0],["2015-06-02",13.3215,13.7491,13.1299,13.6115,413772.0],["2015-06-03",13.6803,14.1274,13.6803,13.9309,453511.0],["2015-06-04",13.7933,14.0242,13.6999,13.8473,296988.0],["2015-06-05",13.7884,13.9014,13.5967,13.8866,353272.0],["2015-06-08",13.9014,13.9014,13.3412,13.4591,382792.0],["2015-06-09",13.4395,13.6557,13.3265,13.3707,700217.0],["2015-06-10",13.5525,13.9603,13.4296,13.7736,459350.0],["2015-06-11",13.7835,13.8577,13.5659,13.6648,336565.0],["2015-06-12",13.6154,13.7341,13.5016,13.6648,357813.0],["2015-06-15",13.6055,13.6055,12.9823,13.2296,638581.0],["2015-06-16",13.1801,13.6154,13.0516,13.5758,529907.0],["2015-06-17",13.6154,13.65,13.4076,13.4472,550507.0],["2015-06-18",13.5016,13.9616,13.378,13.8231,671021.0],["2015-06-19",13.7786,13.9517,13.645,13.7538,1748840.0],["2015-06-22",13.8379,13.9072,13.7044,13.7489,502009.0],["2015-06-23",13.7143,14.1099,13.6154,14.0901,541261.0],["2015-06-24",14.0555,14.0901,13.8626,13.9566,495197.0],["2015-06-25",14.0209,15.3463,14.0061,14.9804,1472127.0],["2015-06-26",15.0694,15.5194,14.921,15.2919,2556759.0],["2015-06-29",15.2079,15.5936,14.9804,15.1238,980499.0],["2015-06-30",15.282,15.3908,14.738,14.8666,846035.0],["2015-07-01",15.0249,15.2623,14.8715,14.9804,740605.0],["2015-07-02",15.0001,15.1633,14.6045,14.8963,465838.0],["2015-07-06",14.8073,14.9705,14.5897,14.6292,556508.0],["2015-07-07",14.5006,14.6638,14.1445,14.5847,397552.0],["2015-07-08",14.3374,14.5451,13.9467,13.9962,1145456.0],["2015-07-09",14.2088,14.3176,14.0605,14.0852,364950.0],["2015-07-10",14.3424,14.6193,14.105,14.3869,375331.0],["2015-07-13",14.4462,14.7281,14.4116,14.7133,369492.0],["2015-07-14",14.6589,14.8122,14.5353,14.7776,325049.0],["2015-07-15",14.7083,14.7726,14.194,14.2187,387982.0],["2015-07-16",14.2731,14.3325,14.0258,14.1495,466001.0],["2015-07-17",14.1149,14.2138,13.7341,13.828,586515.0],["2015-07-20",13.7983,13.8874,13.5906,13.8033,489357.0],["2015-07-21",13.7885,14.1396,13.7885,13.8577,439238.0],["2015-07-22",13.7242,13.7983,13.4522,13.5659,367383.0],["2015-07-23",13.6401,13.8973,13.4967,13.5115,402905.0],["2015-07-24",13.4423,13.5412,12.9675,12.9922,577432.0],["2015-07-27",12.7944,13.106,12.7697,12.9922,516769.0],["2015-07-28",13.1307,13.9517,13.1307,13.7341,737199.0],["2015-07-29",13.7934,14.3226,13.6599,14.1544,561374.0],["2015-07-30",14.1693,14.3819,13.7341,13.7637,478003.0],["2015-07-31",13.8775,14.1594,13.3137,13.3829,837439.0],["2015-08-03",13.3434,13.6945,13.1307,13.4175,462919.0],["2015-08-04",13.5412,13.7093,13.2296,13.3681,571917.0],["2015-08-05",13.5807,13.9368,13.462,13.5362,613603.0],["2015-08-06",13.5164,13.7934,13.3681,13.6005,595112.0],["2015-08-07",13.5214,13.8181,13.3087,13.4225,621226.0],["2015-08-10",13.5412,14.1149,13.3681,13.9962,564132.0],["2015-08-11",13.7291,13.8132,13.378,13.65,495359.0],["2015-08-12",13.5164,13.6351,13.1604,13.3879,481410.0],["2015-08-13",13.3879,13.4522,13.1604,13.3433,457404.0],["2015-08-14",13.2939,13.9022,13.2939,13.7983,405338.0],["2015-08-17",13.7489,14.1297,13.7044,14.0308,385225.0],["2015-08-18",13.9813,13.9813,13.4917,13.561,421071.0],["2015-08-19",13.3236,13.5708,13.2395,13.3532,432587.0],["2015-08-20",13.2593,13.5956,12.8933,12.9081,436967.0],["2015-08-21",12.4581,12.8389,12.3691,12.5817,491466.0],["2015-08-24",11.9882,12.7449,11.9141,12.0525,657234.0],["2015-08-25",12.557,12.557,11.5876,11.6322,563807.0],["2015-08-26",11.8992,12.0031,11.5975,11.9586,584731.0],["2015-08-27",12.102,12.463,12.0377,12.4383,578567.0],["2015-08-28",12.3888,12.7449,12.2899,12.5075,603384.0],["2015-08-31",12.3888,12.7251,12.2009,12.6559,535422.0],["2015-09-01",12.28,12.4828,11.9784,12.013,562672.0],["2015-09-02",12.2504,12.4235,12.0921,12.3641,425126.0],["2015-09-03",12.3839,12.735,12.1762,12.2157,339322.0],["2015-09-04",12.0179,12.2108,11.8943,11.9042,239083.0],["2015-09-08",12.2009,12.2899,12.0179,12.2207,383765.0],["2015-09-09",12.4383,12.4531,11.9141,11.9734,465514.0],["2015-09-10",11.9833,12.0872,11.7014,11.9388,574999.0],["2015-09-11",11.9288,12.0185,11.7643,11.8939,239245.0],["2015-09-14",11.859,11.9288,11.5599,11.6297,292447.0],["2015-09-15",11.7045,12.0086,11.6048,11.9587,396741.0],["2015-09-16",12.0036,12.3575,11.9936,12.203,279633.0],["2015-09-17",12.1432,12.3525,12.0485,12.0684,315803.0],["2015-09-18",11.854,11.9787,11.6447,11.7244,640041.0],["2015-09-21",11.7942,11.9438,11.6148,11.6696,260655.0],["2015-09-22",11.4204,11.555,11.1013,11.196,665831.0],["2015-09-23",11.2907,11.2957,10.8272,10.9069,695189.0],["2015-09-24",10.6926,12.9507,10.5181,12.9108,2521723.0],["2015-09-25",12.9707,13.1302,12.527,12.5818,1055598.0],["2015-09-28",12.5071,12.8859,12.3824,12.7912,922756.0],["2015-09-29",12.9009,13.1501,12.7414,12.9108,1026564.0],["2015-09-30",13.0853,13.2997,12.9856,13.2,962981.0],["2015-10-01",13.2747,13.509,12.9707,13.3445,714004.0],["2015-10-02",13.1501,13.7533,13.0255,13.7433,614251.0],["2015-10-05",13.9078,14.0623,13.8031,13.9627,511741.0],["2015-10-06",13.9527,14.4063,13.9527,14.2617,736550.0],["2015-10-07",14.4262,14.7453,14.1521,14.5309,525528.0],["2015-10-08",14.4561,14.8151,14.4561,14.5758,656099.0],["2015-10-09",14.7602,14.8948,14.4312,14.835,428695.0],["2015-10-12",14.9447,14.9447,14.6655,14.8898,451403.0],["2015-10-13",14.7154,15.174,14.5808,14.85,476706.0],["2015-10-14",14.9646,15.164,14.8599,14.9746,536071.0],["2015-10-15",15.0344,15.5827,14.9796,15.5628,665182.0],["2015-10-16",15.5777,15.6326,14.7602,14.8799,755852.0],["2015-10-19",14.8201,15.0444,14.7353,14.85,684971.0],["2015-10-20",14.7602,15.1939,14.7602,14.9995,518553.0],["2015-10-21",15.1142,15.4731,14.9895,15.0394,750662.0],["2015-10-22",15.174,15.7173,15.0992,15.4133,680267.0],["2015-10-23",15.5329,15.9317,15.4382,15.8519,690161.0],["2015-10-26",15.7871,15.9317,15.2388,15.2637,489520.0],["2015-10-27",15.1839,15.3883,15.0095,15.1989,499252.0],["2015-10-28",15.2238,15.7074,15.1889,15.6326,638906.0],["2015-10-29",15.488,15.7373,15.3435,15.4581,478490.0],["2015-10-30",15.5179,15.7871,15.2238,15.3036,724061.0],["2015-11-02",15.2487,16.1261,15.1391,16.0214,812946.0],["2015-11-03",15.9616,16.3504,15.9267,15.9765,589273.0],["2015-11-04",15.9765,16.0912,15.6326,15.9367,570620.0],["2015-11-05",15.7722,15.827,15.3285,15.3584,573539.0],["2015-11-06",15.2188,15.5229,14.9995,15.4332,478977.0],["2015-11-09",15.3584,15.4033,14.8599,15.0045,509308.0],["2015-11-10",14.9546,15.2089,14.9048,15.2089,463892.0],["2015-11-11",15.2986,15.5279,14.9746,15.1042,320994.0],["2015-11-12",14.85,15.1241,14.6705,14.6705,292771.0],["2015-11-13",14.7353,15.1042,14.6655,14.7752,234055.0],["2015-11-16",14.7552,15.0294,14.6256,14.9148,219132.0],["2015-11-17",14.8948,14.9895,14.5359,14.6107,272820.0],["2015-11-18",14.82,15.2886,14.5509,15.2587,317750.0],["2015-11-19",15.2587,15.5229,15.1441,15.2537,269576.0],["2015-11-20",15.3484,15.4282,14.8898,14.9447,507362.0],["2015-11-23",14.9098,15.2039,14.8001,14.83,256925.0],["2015-11-24",14.7951,15.4432,14.7951,15.4182,314181.0],["2015-11-25",15.3883,15.478,15.0842,15.1042,315641.0],["2015-11-27",14.9347,15.4332,14.825,15.2737,124407.0],["2015-11-30",15.3185,15.6276,15.1341,15.3385,349217.0],["2015-12-01",15.3833,15.5379,15.3335,15.5129,198695.0],["2015-12-02",15.3933,15.5478,15.1191,15.164,278660.0],["2015-12-03",15.3086,15.5777,15.0095,15.0693,402094.0],["2015-12-04",15.0743,15.2587,14.8948,15.1441,244760.0],["2015-12-07",15.0693,15.0693,14.4861,14.6206,405662.0],["2015-12-08",14.3365,14.4362,14.1421,14.2219,379386.0],["2015-12-09",14.3814,14.6356,14.0374,14.1172,448321.0],["2015-12-10",14.1521,14.8699,14.1521,14.6256,636635.0],["2015-12-11",14.1088,14.2242,13.7827,13.8831,507848.0],["2015-12-14",13.8379,14.0888,13.6171,13.863,404689.0],["2015-12-15",14.0336,14.0486,13.3663,13.5268,522122.0],["2015-12-16",13.5469,13.6422,13.296,13.5419,549209.0],["2015-12-17",13.7928,14.9166,13.7928,14.7711,978066.0],["2015-12-18",14.7711,15.1575,14.6859,14.9267,1525329.0],["2015-12-21",15.0571,15.2729,14.9116,15.0571,425937.0],["2015-12-22",15.2478,15.599,14.9317,15.4786,648638.0],["2015-12-23",15.5037,15.7345,15.3933,15.609,589273.0],["2015-12-24",15.6191,15.7796,15.4435,15.5739,197235.0],["2015-12-28",15.4385,15.7596,15.1725,15.3983,548885.0],["2015-12-29",15.5338,15.5739,15.2879,15.5288,417016.0],["2015-12-30",15.4435,15.599,15.2578,15.2879,355218.0],["2015-12-31",15.2378,15.3983,15.1224,15.1224,604033.0],["2016-01-04",14.8715,15.1224,14.7812,14.8916,596896.0],["2016-01-05",14.8915,15.1625,14.8364,15.0571,679131.0],["2016-01-06",14.7661,15.308,14.726,15.0521,827707.0],["2016-01-07",14.5955,14.9166,14.2895,14.3246,485627.0],["2016-01-08",14.3848,14.45,14.1891,14.2293,730873.0],["2016-01-11",14.3497,14.7009,14.2544,14.6608,730873.0],["2016-01-12",14.8163,14.8966,14.4099,14.6256,1003694.0],["2016-01-13",14.6256,14.6858,14.159,14.1992,779209.0],["2016-01-14",14.2644,14.3447,13.9132,13.9383,818299.0],["2016-01-15",13.5168,13.6372,12.7943,13.2509,986014.0],["2016-01-19",13.4817,13.8329,13.1857,13.7024,762502.0],["2016-01-20",13.4616,14.0687,13.1505,13.9483,937192.0],["2016-01-21",13.8329,14.0085,13.567,13.7978,781480.0],["2016-01-22",13.9784,14.1791,13.6673,13.9433,646043.0],["2016-01-25",13.863,13.9633,13.4566,13.4867,461621.0],["2016-01-26",13.5971,14.1139,13.5971,14.0486,509308.0],["2016-01-27",13.7928,14.1189,13.7476,13.7978,349703.0],["2016-01-28",14.0185,14.1941,13.7677,14.1791,410042.0],["2016-01-29",14.1992,15.4083,13.8279,15.3481,1110421.0],["2016-02-01",15.1525,15.1675,14.445,14.4651,727954.0],["2016-02-02",14.1239,14.6658,14.1038,14.4801,489682.0],["2016-02-03",14.6557,14.9568,14.2493,14.8414,757150.0],["2016-02-04",14.8916,15.4184,14.721,14.9267,775316.0],["2016-02-05",14.736,15.1274,14.6557,14.7159,487411.0],["2016-02-08",14.5203,14.6608,14.2192,14.5002,568511.0],["2016-02-09",14.0637,14.4601,14.0637,14.2393,615549.0],["2016-02-10",14.2945,14.4249,14.154,14.2293,264548.0],["2016-02-11",14.0236,14.2644,13.8028,13.9934,325049.0],["2016-02-12",14.2293,14.731,14.2142,14.6909,467460.0],["2016-02-16",14.8313,15.0371,14.5303,14.8313,469731.0],["2016-02-17",14.9066,15.3582,14.9066,15.2026,446374.0],["2016-02-18",15.1926,15.2077,14.8615,14.9718,325049.0],["2016-02-19",14.8966,15.0722,14.736,14.8665,363004.0],["2016-02-22",15.1073,15.2829,14.9166,15.1374,334781.0],["2016-02-23",14.9819,15.318,14.9066,15.2076,515958.0],["2016-02-24",14.9819,15.2729,14.8514,15.2177,391064.0],["2016-02-25",15.1876,15.3231,15.022,15.3231,283526.0],["2016-02-26",15.4033,15.6442,15.298,15.4033,369167.0],["2016-02-29",15.4635,15.88,15.4485,15.609,418638.0],["2016-03-01",15.7596,16.1058,15.599,16.0857,456917.0],["2016-03-02",16.1409,16.6978,16.1409,16.6828,599005.0],["2016-03-03",16.6777,17.034,16.6025,17.0139,832735.0],["2016-03-04",16.9938,17.0691,16.3466,16.3968,774343.0],["2016-03-07",16.4068,16.9437,16.2864,16.9437,706868.0],["2016-03-08",16.7681,16.9386,16.2613,16.3416,800133.0],["2016-03-09",16.4118,16.6527,16.1609,16.5774,639068.0],["2016-03-10",16.6125,16.6928,16.2362,16.6878,534611.0],["2016-03-11",16.9149,17.4144,16.7029,17.1823,549534.0],["2016-03-14",17.036,17.6516,16.6121,17.3387,783750.0],["2016-03-15",17.0915,17.1066,16.6726,16.8795,541261.0],["2016-03-16",16.8493,17.5254,16.6676,17.3741,674752.0],["2016-03-17",17.3942,18.2269,17.0864,18.1613,842305.0],["2016-03-18",18.3177,18.6457,18.0654,18.3883,1487374.0],["2016-03-21",18.5397,18.5448,18.1007,18.3682,606466.0],["2016-03-22",18.242,18.4489,17.914,18.2521,538180.0],["2016-03-23",17.7273,18.7769,17.6617,17.7828,943842.0],["2016-03-24",17.8888,18.2622,17.8787,18.02,861606.0],["2016-03-28",18.1815,18.1815,17.8333,17.9594,616360.0],["2016-03-29",17.8938,18.2521,17.6718,18.2067,1167029.0],["2016-03-30",18.2622,18.5095,17.9443,18.237,724710.0],["2016-03-31",18.2975,18.4994,17.9493,17.9847,697784.0],["2016-04-01",17.8232,18.4136,17.5507,18.3732,736388.0],["2016-04-04",18.348,18.5801,18.0654,18.0957,645718.0],["2016-04-05",17.9241,18.3883,17.8938,18.136,555373.0],["2016-04-06",18.1058,18.1209,17.8131,17.8534,665993.0],["2016-04-07",17.7374,17.914,17.4195,17.5557,569646.0],["2016-04-08",17.7727,18.2319,17.7021,18.1058,624957.0],["2016-04-11",18.3934,18.5044,18.2824,18.353,396903.0],["2016-04-12",18.3732,18.6255,18.2319,18.5498,396741.0],["2016-04-13",18.8324,18.9737,18.7012,18.792,733306.0],["2016-04-14",18.8122,18.8173,18.5044,18.6709,484329.0],["2016-04-15",18.6457,19.0141,18.5751,18.8526,518553.0],["2016-04-18",18.7063,19.1503,18.6709,18.9636,592030.0],["2016-04-19",19.1806,19.4682,18.9939,19.2008,573539.0],["2016-04-20",19.2664,19.3875,18.792,18.8627,521797.0],["2016-04-21",18.9182,19.1453,18.6911,18.8122,427884.0],["2016-04-22",18.7365,19.0746,18.4539,18.5549,626416.0],["2016-04-25",18.4136,18.4136,18.0603,18.3934,781155.0],["2016-04-26",18.4994,18.8274,18.0654,18.7416,472164.0],["2016-04-27",18.6709,19.2361,18.5952,19.2008,724223.0],["2016-04-28",19.2159,19.4834,18.9182,19.009,505253.0],["2016-04-29",19.0343,19.3421,18.8375,19.0494,495521.0],["2016-05-02",19.1554,19.3925,18.8223,19.3068,559914.0],["2016-05-03",18.9485,19.1301,18.3177,18.4994,522122.0],["2016-05-04",18.2925,18.7214,18.2925,18.4287,468109.0],["2016-05-05",18.5498,18.5952,18.131,18.2521,413934.0],["2016-05-06",18.2067,18.6558,18.1058,18.4994,439238.0],["2016-05-09",18.2672,18.2672,17.263,17.6566,907833.0],["2016-05-10",17.8383,18.353,17.6617,18.353,562510.0],["2016-05-11",18.3783,18.6053,18.0603,18.2117,405013.0],["2016-05-12",18.3227,18.3732,17.8736,18.1108,491142.0],["2016-05-13",18.0048,18.5397,17.8989,18.2925,409231.0],["2016-05-16",18.4186,18.6457,18.2773,18.3833,471678.0],["2016-05-17",18.4085,18.5195,17.9342,18.0755,614414.0],["2016-05-18",17.914,18.3278,17.5658,17.6516,497630.0],["2016-05-19",17.4397,17.9594,17.3135,17.8938,431452.0],["2016-05-20",18.025,18.2269,17.8434,18.1461,414745.0],["2016-05-23",18.0048,18.459,17.9241,18.3581,350676.0],["2016-05-24",18.3682,18.6356,18.1764,18.4237,601113.0],["2016-05-25",18.4388,18.7315,18.4237,18.5095,967361.0],["2016-05-26",18.7365,18.9687,18.6356,18.9031,464054.0],["2016-05-27",18.8627,18.9687,18.3883,18.676,578405.0],["2016-05-31",18.8021,19.0494,18.6205,18.8526,406473.0],["2016-06-01",18.6053,19.3017,18.565,19.2815,691459.0],["2016-06-02",19.1301,19.3219,18.9939,19.2714,401283.0],["2016-06-03",19.4329,19.771,19.3724,19.766,509632.0],["2016-06-06",19.766,20.0586,19.7256,19.988,371925.0],["2016-06-07",19.8568,20.3059,19.8568,20.0738,592517.0],["2016-06-08",20.3463,20.7247,20.316,20.4421,503144.0],["2016-06-09",20.2706,20.4169,19.8013,20.1999,490168.0],["2016-06-10",20.0738,20.2958,19.8366,20.0435,484005.0],["2016-06-13",20.0181,20.2919,19.8305,19.9269,439724.0],["2016-06-14",19.8711,20.0739,19.6379,19.8103,401932.0],["2016-06-15",19.9066,20.1855,19.7697,19.866,515958.0],["2016-06-16",19.7291,19.9472,19.3488,19.9117,551642.0],["2016-06-17",19.9826,20.0942,19.7241,19.8305,991691.0],["2016-06-20",20.2463,20.7027,20.0384,20.4441,571431.0],["2016-06-21",20.3579,20.368,19.6835,19.8204,485789.0],["2016-06-22",19.9269,20.0536,19.7798,19.8001,594139.0],["2016-06-23",20.0891,20.1956,19.8153,20.1855,444590.0],["2016-06-24",19.7342,19.7342,18.8063,18.9584,2210137.0],["2016-06-27",18.8976,18.9331,18.3348,18.3855,815866.0],["2016-06-28",18.5984,18.8215,18.5122,18.7404,1268728.0],["2016-06-29",19.7494,19.7494,18.8012,19.2525,1345287.0],["2016-06-30",19.4553,21.448,19.4553,21.448,2104383.0],["2016-07-01",21.3618,22.2796,21.2452,21.301,1797338.0],["2016-07-05",21.1843,21.4987,21.0474,21.1894,890154.0],["2016-07-06",21.1945,21.6508,21.1894,21.5646,765260.0],["2016-07-07",21.732,21.7877,21.2756,21.4531,531205.0],["2016-07-08",21.7522,22.239,21.661,22.1427,621064.0],["2016-07-11",22.2441,22.4621,22.1731,22.3759,662425.0],["2016-07-12",22.5128,22.8525,22.4824,22.6903,546452.0],["2016-07-13",22.7055,22.8525,22.386,22.7714,538504.0],["2016-07-14",22.7714,23.1618,22.6041,22.9184,546290.0],["2016-07-15",23.0553,23.1466,22.7613,22.9235,504280.0],["2016-07-18",22.9235,23.0858,22.7055,23.0553,391226.0],["2016-07-19",22.8272,22.8525,22.3303,22.5432,502658.0],["2016-07-20",22.3607,22.599,21.8891,22.4013,357327.0],["2016-07-21",22.5027,22.7055,22.0717,22.2238,418314.0],["2016-07-22",22.1782,22.3404,22.0159,22.31,356678.0],["2016-07-25",22.1984,22.2542,21.8841,22.0767,318561.0],["2016-07-26",22.0717,22.8322,22.026,22.8069,547749.0],["2016-07-27",22.9438,23.1314,22.5483,22.7663,447672.0],["2016-07-28",22.8018,22.8018,22.4925,22.6446,487087.0],["2016-07-29",22.6903,22.8272,22.3962,22.4672,732333.0],["2016-08-01",22.4469,22.5331,22.0565,22.2897,547749.0],["2016-08-02",22.381,22.4621,21.6813,21.8942,892911.0],["2016-08-03",21.7522,21.7928,21.2452,21.7827,995746.0],["2016-08-04",21.7776,21.9855,21.6508,21.8993,630309.0],["2016-08-05",21.9044,22.0818,21.6356,21.9449,394308.0],["2016-08-08",22.0108,22.31,21.4429,21.5443,715951.0],["2016-08-09",21.5444,21.7218,21.4277,21.4531,530718.0],["2016-08-10",21.6001,21.6153,21.3162,21.4379,455133.0],["2016-08-11",21.5444,21.6863,21.3567,21.6204,740930.0],["2016-08-12",21.6458,21.7522,21.1286,21.2046,490817.0],["2016-08-15",21.377,21.7624,21.3669,21.5849,533962.0],["2016-08-16",21.6153,21.7624,21.448,21.5342,385387.0],["2016-08-17",21.4227,21.7979,21.3111,21.6255,377764.0],["2016-08-18",21.7573,21.9094,21.5697,21.9044,436480.0],["2016-08-19",21.7066,21.7269,21.3212,21.4784,480923.0],["2016-08-22",21.3365,22.092,21.3365,22.0717,531367.0],["2016-08-23",22.2948,22.5584,22.239,22.3201,570620.0],["2016-08-24",22.1477,22.1832,21.5596,21.6204,458702.0],["2016-08-25",21.59,21.95,21.5443,21.7522,481247.0],["2016-08-26",21.8942,22.1934,21.5748,21.6762,273956.0],["2016-08-29",21.7269,22.0514,21.6762,22.0159,396417.0],["2016-08-30",22.0159,22.0818,21.5038,21.7015,354083.0],["2016-08-31",21.5545,21.8283,21.5089,21.7522,319047.0],["2016-09-01",21.7421,22.0362,21.5444,21.9956,483032.0],["2016-09-02",22.2491,22.3353,21.661,21.95,423991.0],["2016-09-06",22.1376,22.2948,21.9348,22.2948,528285.0],["2016-09-07",22.2187,22.5584,22.1427,22.452,1126966.0],["2016-09-08",22.4013,22.4114,21.9905,21.9905,356840.0],["2016-09-09",21.8029,21.8029,20.8598,20.9511,602735.0],["2016-09-12",20.6672,21.2604,20.3629,21.1793,590732.0],["2016-09-13",20.9245,20.9245,20.0126,20.252,727954.0],["2016-09-14",20.2367,20.466,20.0584,20.4201,574512.0],["2016-09-15",20.466,21.0061,20.4049,20.9704,545803.0],["2016-09-16",20.8379,20.843,20.4354,20.4507,1154053.0],["2016-09-19",20.6443,21.0366,20.4354,20.9194,530556.0],["2016-09-20",21.0315,21.22,20.7972,21.0264,567376.0],["2016-09-21",21.2302,21.6888,21.1589,21.6582,472813.0],["2016-09-22",22.0097,22.4632,21.9537,22.2237,727305.0],["2016-09-23",22.2135,22.616,22.1779,22.5039,1358263.0],["2016-09-26",22.453,22.5447,22.2084,22.4173,651233.0],["2016-09-27",22.346,22.616,22.1881,22.5549,688052.0],["2016-09-28",22.9268,23.9916,22.881,23.8897,1686393.0],["2016-09-29",23.8694,24.71,23.8388,24.063,1362156.0],["2016-09-30",24.3126,24.6947,23.9203,24.4705,987798.0],["2016-10-03",24.5368,24.6387,24.3228,24.5623,873934.0],["2016-10-04",24.3687,24.6591,23.9305,24.0324,829166.0],["2016-10-05",24.3075,24.3279,23.956,24.1954,737523.0],["2016-10-06",23.9662,24.4298,23.8337,24.2464,1167191.0],["2016-10-07",24.4553,24.7813,24.226,24.7304,1243263.0],["2016-10-10",24.9393,25.3316,24.9393,25.0768,530556.0],["2016-10-11",24.8832,24.9851,24.3585,24.5368,854307.0],["2016-10-12",24.5317,24.8374,24.4196,24.7049,444266.0],["2016-10-13",24.175,24.3636,23.6452,24.2056,775478.0],["2016-10-14",24.4094,24.6743,24.2158,24.226,555211.0],["2016-10-17",24.2311,24.6183,24.0833,24.3534,412637.0],["2016-10-18",24.7813,24.8527,24.1598,24.2973,1251697.0],["2016-10-19",24.3737,24.8221,24.175,24.6489,744660.0],["2016-10-20",24.5572,24.8068,24.0732,24.654,1124208.0],["2016-10-21",24.4145,24.7711,24.2464,24.3839,714815.0],["2016-10-24",25.3367,25.3367,24.5877,24.6132,516283.0],["2016-10-25",24.8425,25.0208,24.5062,24.5419,543857.0],["2016-10-26",24.4757,24.8781,24.333,24.5572,939625.0],["2016-10-27",24.5521,24.5521,23.742,23.8286,1181303.0],["2016-10-28",23.7267,24.0324,23.5382,23.6758,975957.0],["2016-10-31",23.7471,24.0884,23.5942,23.9458,929406.0],["2016-11-01",24.1445,24.3788,22.9676,23.0949,910591.0],["2016-11-02",23.0083,23.6044,23.0083,23.1561,781155.0],["2016-11-03",23.3089,23.8999,23.3089,23.8286,1077008.0],["2016-11-04",23.8795,24.3534,23.5178,24.0528,1338312.0],["2016-11-07",24.603,24.8934,24.5419,24.6845,1015372.0],["2016-11-08",24.5521,25.3825,24.5521,25.2195,651557.0],["2016-11-09",25.515,26.7378,25.3621,26.5238,1376429.0],["2016-11-10",27.0383,27.4459,26.4321,26.6257,1147727.0],["2016-11-11",26.8244,28.3477,26.8244,28.2153,1625244.0],["2016-11-14",28.5923,30.0036,28.5923,29.9934,1895956.0],["2016-11-15",29.596,29.7488,29.1171,29.3973,2140553.0],["2016-11-16",29.1425,29.4125,28.4038,29.0508,991204.0],["2016-11-17",29.2342,29.7488,29.2037,29.6469,869716.0],["2016-11-18",29.6622,29.7998,29.2393,29.7743,642799.0],["2016-11-21",30.0239,30.2736,29.5246,30.0545,818623.0],["2016-11-22",30.8289,31.8122,30.4417,31.7664,1162163.0],["2016-11-23",31.6084,31.6543,31.0837,31.4505,959737.0],["2016-11-25",31.4556,31.5524,31.2008,31.3078,283850.0],["2016-11-28",31.3282,31.3588,30.4825,30.727,1141726.0],["2016-11-29",29.7794,29.9118,29.0559,29.4074,1953050.0],["2016-11-30",29.6265,29.7284,28.6687,28.6738,1737162.0],["2016-12-01",28.6993,28.9693,28.3324,28.9031,1669525.0],["2016-12-02",28.8725,29.2495,28.6942,28.9489,919187.0],["2016-12-05",29.3361,29.4737,28.954,29.2903,1156486.0],["2016-12-06",29.275,29.5552,28.6789,29.5399,890965.0],["2016-12-07",29.703,29.9373,29.2852,29.9271,1169786.0],["2016-12-08",30.08,30.457,29.5756,29.9832,844251.0],["2016-12-09",30.1156,30.2074,29.1986,29.3208,1203200.0],["2016-12-12",28.8012,29.0406,28.0471,28.3426,1153404.0],["2016-12-13",28.496,28.7312,28.0614,28.3784,975795.0],["2016-12-14",28.3784,28.9613,28.2711,28.2966,874420.0],["2016-12-15",28.1125,28.8131,27.6728,28.4705,1160865.0],["2016-12-16",28.4449,28.6494,28.1637,28.2455,2817090.0],["2016-12-19",28.1892,28.5574,28.0716,28.5063,1186493.0],["2016-12-20",26.328,27.3558,25.6428,26.3127,5875533.0],["2016-12-21",26.2309,26.5632,26.2053,26.282,1344151.0],["2016-12-22",26.0724,26.2309,25.1469,25.4383,1669362.0],["2016-12-23",25.4946,25.561,25.0293,25.1469,744011.0],["2016-12-27",25.0702,25.4537,25.0293,25.1315,933137.0],["2016-12-28",25.2798,25.4179,24.564,24.8094,1069385.0],["2016-12-29",24.9219,25.0753,24.4208,24.5946,839547.0],["2016-12-30",24.6202,24.6253,24.2009,24.2572,729900.0],["2017-01-03",24.7327,25.0702,23.8072,24.0782,1334582.0],["2017-01-04",24.1549,25.0293,24.0475,24.9577,1580477.0],["2017-01-05",24.748,25.1008,24.5231,24.7583,1680554.0],["2017-01-06",24.6867,24.8043,24.293,24.3185,1061112.0],["2017-01-09",24.2827,24.3032,23.7049,23.7356,1620216.0],["2017-01-10",23.9299,24.4208,23.9299,24.339,1669525.0],["2017-01-11",24.3185,24.4617,24.1396,24.3287,941247.0],["2017-01-12",24.1191,24.1907,23.5515,23.8941,1564419.0],["2017-01-13",23.8379,24.1856,23.8123,23.9708,642799.0],["2017-01-17",23.9708,23.981,23.3726,23.5822,815379.0],["2017-01-18",23.6385,24.068,23.5055,23.9964,932001.0],["2017-01-19",23.9504,23.9504,23.4493,23.8225,842791.0],["2017-01-20",23.9555,24.339,23.9197,24.2981,1228989.0],["2017-01-23",24.4668,24.5691,24.1345,24.2214,754717.0],["2017-01-24",24.5384,24.9219,24.4617,24.8298,961197.0],["2017-01-25",24.8298,24.9321,24.3748,24.5946,1324201.0],["2017-01-26",24.6202,24.9781,24.4719,24.5998,762989.0],["2017-01-27",24.5997,24.8401,24.3697,24.5486,551156.0],["2017-01-30",24.293,24.3645,23.6231,24.3441,792671.0],["2017-01-31",24.3748,24.477,24.0373,24.4361,831599.0],["2017-02-01",24.6151,25.1775,24.1805,24.4617,793158.0],["2017-02-02",24.3441,24.6458,24.114,24.4924,787643.0],["2017-02-03",24.3645,24.7276,24.3134,24.5691,1011317.0],["2017-02-06",24.5844,24.8094,24.5128,24.6918,481572.0],["2017-02-07",24.7992,24.9423,24.5384,24.61,780020.0],["2017-02-08",24.5793,24.6458,24.1651,24.4975,811649.0],["2017-02-09",24.5384,25.1571,24.5384,25.1162,629336.0],["2017-02-10",25.3105,25.3616,25.0599,25.1162,367707.0],["2017-02-13",25.4537,25.8218,25.4434,25.5406,916106.0],["2017-02-14",25.4639,25.4639,24.8656,25.1929,730387.0],["2017-02-15",25.0957,25.6377,25.0957,25.5917,716113.0],["2017-02-16",25.6786,25.8269,25.5048,25.786,629012.0],["2017-02-17",25.7093,25.7553,25.3105,25.4946,461621.0],["2017-02-21",25.6633,25.9087,25.648,25.8218,401607.0],["2017-02-22",25.6173,25.7656,25.4639,25.7093,613440.0],["2017-02-23",25.8883,25.8883,24.835,25.0651,688052.0],["2017-02-24",24.4617,25.2542,24.4617,25.1162,630147.0],["2017-02-27",25.0906,25.74,25.0395,25.5201,520986.0],["2017-02-28",25.3616,25.4843,25.0139,25.0804,650909.0],["2017-03-01",25.6428,26.236,25.5815,26.0775,786021.0],["2017-03-02",25.9803,25.9803,25.2389,25.2696,452376.0],["2017-03-03",25.3156,25.6326,25.0241,25.2849,785372.0],["2017-03-06",24.973,25.2952,24.7122,25.1724,445563.0],["2017-03-07",25.0548,25.198,24.8452,24.9014,673941.0],["2017-03-08",24.9065,25.0497,24.6969,24.8912,548074.0],["2017-03-09",24.7225,25.1366,24.5486,24.6816,636635.0],["2017-03-10",24.9117,25.0855,24.5895,24.8503,514012.0],["2017-03-13",25.0813,25.7848,25.0762,25.6461,1819397.0],["2017-03-14",26.0569,26.1082,25.3997,25.8002,939300.0],["2017-03-15",26.1082,26.8578,25.9542,26.6679,833059.0],["2017-03-16",26.8116,26.9965,26.5857,26.6627,668751.0],["2017-03-17",26.8219,27.1864,26.56,26.6781,916917.0],["2017-03-20",26.6525,26.8424,26.1852,26.4214,501847.0],["2017-03-21",26.4984,26.6063,25.451,25.7488,984230.0],["2017-03-22",25.7488,26.2828,25.6718,26.0158,903941.0],["2017-03-23",26.0004,26.2725,25.5229,25.6821,633878.0],["2017-03-24",25.7129,25.8977,25.1276,25.2456,481085.0],["2017-03-27",24.6911,25.374,24.496,25.261,427397.0],["2017-03-28",25.2508,25.9953,25.2097,25.7848,592354.0],["2017-03-29",25.7334,26.0363,25.528,25.9953,948221.0],["2017-03-30",24.3009,24.8452,23.2073,23.6026,3013838.0],["2017-03-31",23.4127,23.4897,22.9455,23.1508,1764249.0],["2017-04-03",23.2073,23.577,22.5604,22.7093,2051506.0],["2017-04-04",22.8068,23.1046,22.6477,22.9917,1685258.0],["2017-04-05",23.3049,23.31,22.2523,22.2831,826409.0],["2017-04-06",22.3088,22.4115,21.9905,22.088,941247.0],["2017-04-07",21.9751,22.4988,21.898,22.2523,790238.0],["2017-04-10",22.3191,22.3499,21.9443,22.1034,488384.0],["2017-04-11",22.0829,22.5604,21.857,22.4628,533151.0],["2017-04-12",22.2574,22.2574,21.5848,21.6259,630147.0],["2017-04-13",21.5848,21.7851,21.1792,21.2152,576297.0],["2017-04-17",21.3333,21.4205,21.0406,21.2203,888532.0],["2017-04-18",20.9687,21.5027,20.9584,21.2306,482383.0],["2017-04-19",21.4514,21.6208,21.1125,21.1433,481896.0],["2017-04-20",21.5027,21.9032,21.3076,21.7594,661127.0],["2017-04-21",21.7235,21.8467,21.5643,21.8108,656586.0],["2017-04-24",22.2215,22.4885,22.0469,22.2985,640366.0],["2017-04-25",22.7195,22.7452,22.3909,22.5142,663885.0],["2017-04-26",22.0777,22.7298,22.0367,22.622,503631.0],["2017-04-27",22.4525,22.6066,22.2523,22.5193,513525.0],["2017-04-28",22.6733,22.7503,22.2626,22.3345,744174.0],["2017-05-01",22.509,23.0481,22.1445,22.5758,635824.0],["2017-05-02",22.4731,22.7863,22.3191,22.4115,385063.0],["2017-05-03",22.1702,22.2215,21.5181,21.7081,539477.0],["2017-05-04",21.5848,21.8416,21.3795,21.7697,424315.0],["2017-05-05",21.8775,22.355,21.6516,21.857,289689.0],["2017-05-08",21.6413,21.9032,21.5848,21.8159,332672.0],["2017-05-09",21.8826,22.0007,21.513,21.6156,318723.0],["2017-05-10",21.7029,21.9597,21.6002,21.8364,535422.0],["2017-05-11",21.857,21.9289,21.4924,21.7389,427884.0],["2017-05-12",21.5797,21.7954,21.2511,21.2716,483518.0],["2017-05-15",21.4873,21.7697,21.4154,21.667,434858.0],["2017-05-16",21.8416,21.8826,21.5232,21.7594,369329.0],["2017-05-17",21.7594,21.7594,21.1536,21.2819,382630.0],["2017-05-18",21.0919,21.4205,20.9995,21.1587,572079.0],["2017-05-19",21.3538,21.6208,21.2665,21.4,432587.0],["2017-05-22",21.5643,21.8724,21.3846,21.6619,329428.0],["2017-05-23",21.7954,22.3961,21.5232,22.2626,396903.0],["2017-05-24",22.2369,22.8633,22.1599,22.3293,714167.0],["2017-05-25",22.4115,22.5552,22.0264,22.1291,251248.0],["2017-05-26",22.1804,22.2112,21.6516,21.8416,393335.0],["2017-05-30",21.7543,21.9956,21.6157,21.821,304125.0],["2017-05-31",21.7748,21.7748,21.1638,21.5489,520338.0],["2017-06-01",21.5951,22.1188,21.5181,22.0726,385063.0],["2017-06-02",22.0777,22.699,21.5284,21.5592,859498.0],["2017-06-05",21.5181,22.5552,21.5181,22.4525,637933.0],["2017-06-06",22.3139,22.4988,22.088,22.3653,362517.0],["2017-06-07",22.4269,22.7966,22.278,22.622,632904.0],["2017-06-08",22.622,23.808,22.5809,23.6335,614738.0],["2017-06-09",23.6386,23.7053,22.9711,23.233,578243.0],["2017-06-12",23.1919,23.8748,23.1919,23.5,512714.0],["2017-06-13",23.6392,23.7527,23.4071,23.5257,391551.0],["2017-06-14",23.6908,23.7423,23.371,23.6805,416043.0],["2017-06-15",23.2421,23.3917,22.4634,22.582,550507.0],["2017-06-16",22.3397,22.5872,22.2056,22.5459,1060626.0],["2017-06-19",22.5666,23.0926,22.5666,22.8347,405338.0],["2017-06-20",22.5717,22.7471,22.3551,22.5356,276875.0],["2017-06-21",22.6645,22.9533,22.4944,22.7522,348081.0],["2017-06-22",22.9069,23.2885,22.6903,23.1493,365437.0],["2017-06-23",23.3143,23.4587,23.1699,23.3092,555211.0],["2017-06-26",23.4278,23.6237,23.1184,23.5722,414259.0],["2017-06-27",23.6805,24.0105,23.3814,23.3917,523744.0],["2017-06-28",23.732,24.7686,23.732,24.423,907185.0],["2017-06-29",25.0831,25.3461,23.9796,24.6293,1366211.0],["2017-06-30",24.8098,26.3156,24.8098,25.8979,1690611.0],["2017-07-03",26.0114,26.0578,24.9645,25.3616,757961.0],["2017-07-05",25.3668,25.8257,25.1089,25.5318,757798.0],["2017-07-06",25.5318,26.4291,25.5318,26.099,945139.0],["2017-07-07",26.0939,26.3517,25.5937,26.0268,687404.0],["2017-07-10",25.8257,26.4755,25.3255,26.2073,735253.0],["2017-07-11",26.2847,26.9293,26.1815,26.7952,845386.0],["2017-07-12",27.0118,27.414,26.9241,27.2232,750337.0],["2017-07-13",27.3315,27.3315,26.5683,27.0995,1092579.0],["2017-07-14",27.1201,27.3109,26.8519,26.9551,686755.0],["2017-07-17",26.9706,27.3418,26.821,27.28,527799.0],["2017-07-18",27.1046,27.4089,26.7694,27.1046,503144.0],["2017-07-19",27.182,27.4244,26.9344,27.4037,573539.0],["2017-07-20",27.2903,27.3676,26.9551,27.1768,600464.0],["2017-07-21",27.3367,27.3831,26.8365,26.8726,541261.0],["2017-07-24",26.8623,26.8777,26.6199,26.8158,376466.0],["2017-07-25",27.1665,27.4708,27.0892,27.2439,699244.0],["2017-07-26",27.3315,27.3315,26.4961,26.6405,404527.0],["2017-07-27",26.6663,26.986,26.4703,26.7746,448970.0],["2017-07-28",26.6818,26.6818,26.0836,26.1094,574188.0],["2017-07-31",26.2537,26.5013,25.9082,26.13,501360.0],["2017-08-01",26.1815,26.1815,25.5937,25.604,630634.0],["2017-08-02",25.4441,25.5627,25.1502,25.3925,642799.0],["2017-08-03",25.3152,25.4957,25.0212,25.4029,478328.0],["2017-08-04",25.5266,25.8979,25.3977,25.8206,417341.0],["2017-08-07",25.9237,26.5322,25.9134,26.3414,517580.0],["2017-08-08",26.1764,26.6405,25.934,26.4033,385387.0],["2017-08-09",26.2383,26.4291,26.0578,26.1403,540126.0],["2017-08-10",26.0423,26.3156,25.8979,26.0887,459675.0],["2017-08-11",25.9392,26.2022,24.6293,25.7535,604682.0],["2017-08-14",25.9856,26.2176,25.702,25.7999,506388.0],["2017-08-15",25.7638,25.8567,25.1089,25.2275,481734.0],["2017-08-16",25.3771,26.0578,25.3461,25.7948,326995.0],["2017-08-17",25.5782,25.6555,24.7737,24.7892,378737.0],["2017-08-18",24.7118,25.0883,24.5777,24.8717,581325.0],["2017-08-21",24.9026,25.078,24.8253,24.9594,267143.0],["2017-08-22",25.1553,25.6555,25.0419,25.5266,389929.0],["2017-08-23",25.3307,25.8463,25.3307,25.6813,284823.0],["2017-08-24",25.7587,25.7587,25.3513,25.4905,278497.0],["2017-08-25",25.6091,25.836,25.5111,25.6865,193829.0],["2017-08-28",25.7381,26.0372,25.6504,25.7432,390740.0],["2017-08-29",25.4957,25.7948,25.0419,25.5782,500387.0],["2017-08-30",25.5008,25.9959,25.5008,25.7587,389118.0],["2017-08-31",25.9392,26.0887,25.6762,25.7638,524230.0],["2017-09-01",25.934,26.2073,25.8102,26.0681,377115.0],["2017-09-05",26.1609,26.5374,25.6813,25.9185,537369.0],["2017-09-06",25.9856,26.4136,25.7226,25.7896,606466.0],["2017-09-07",25.867,25.8824,25.439,25.7845,551156.0],["2017-09-08",25.6504,25.8979,25.4802,25.8824,617495.0],["2017-09-11",26.0629,26.295,25.8412,26.1042,814568.0],["2017-09-12",26.1712,26.1919,25.8773,26.1661,693405.0],["2017-09-13",25.9856,26.3311,25.8257,26.1867,753581.0],["2017-09-14",26.0831,26.254,25.7103,26.0676,674914.0],["2017-09-15",26.0003,26.7977,26.0003,26.544,1300195.0],["2017-09-18",26.5751,27.269,26.5751,26.8858,670373.0],["2017-09-19",26.8858,27.1706,26.5595,26.9842,597545.0],["2017-09-20",27.1084,27.2638,26.5181,26.8236,784561.0],["2017-09-21",26.6994,26.7097,26.0417,26.1246,1135238.0],["2017-09-22",25.8708,26.544,25.7465,26.5181,540613.0],["2017-09-25",26.4767,26.5958,26.0728,26.2126,592030.0],["2017-09-26",26.2488,26.3679,25.8967,25.9899,829815.0],["2017-09-27",25.1355,25.265,23.4681,24.8766,2585144.0],["2017-09-28",24.597,24.6798,23.4318,23.5768,2175264.0],["2017-09-29",23.5613,23.9859,23.5613,23.8202,1781280.0],["2017-10-02",23.872,24.1102,23.5561,24.0791,1510731.0],["2017-10-03",24.1309,24.1672,23.2558,23.4215,1666118.0],["2017-10-04",23.3904,23.525,22.9606,22.9813,929406.0],["2017-10-05",23.1004,23.1678,22.6913,22.7483,1015210.0],["2017-10-06",22.624,22.7535,22.4739,22.6396,828193.0],["2017-10-09",22.6499,22.8001,22.2046,22.3651,1173193.0],["2017-10-10",22.4583,22.5567,22.1994,22.3496,668426.0],["2017-10-11",22.303,22.8208,22.303,22.4376,766071.0],["2017-10-12",22.4169,22.8933,22.2823,22.8519,1007424.0],["2017-10-13",23.2144,23.3024,22.8674,23.1522,849441.0],["2017-10-16",23.3645,23.4888,22.8674,23.002,605817.0],["2017-10-17",22.9451,23.1263,22.8156,22.9865,598031.0],["2017-10-18",22.9865,23.261,22.9037,23.1315,582136.0],["2017-10-19",23.0124,23.2972,22.8156,23.261,647989.0],["2017-10-20",23.5095,23.7633,23.4888,23.6856,755365.0],["2017-10-23",23.7218,23.7477,23.4008,23.4267,806783.0],["2017-10-24",23.437,23.8668,23.437,23.7943,754717.0],["2017-10-25",23.7684,23.8409,23.6338,23.7943,765097.0],["2017-10-26",23.8875,24.0895,23.7995,23.9031,555535.0],["2017-10-27",23.7322,24.0636,23.727,24.0429,713031.0],["2017-10-30",23.8927,23.9393,23.6493,23.7788,973849.0],["2017-10-31",23.6752,23.9652,23.5561,23.5613,1157459.0],["2017-11-01",23.8824,24.162,23.3697,23.3956,956169.0],["2017-11-02",23.4577,23.6493,23.2299,23.3904,542721.0],["2017-11-03",23.4526,23.4526,23.1729,23.3024,703624.0],["2017-11-06",23.3801,23.4992,23.1729,23.1833,537044.0],["2017-11-07",23.1781,23.2661,22.5774,22.7172,943517.0],["2017-11-08",22.5515,22.681,22.2615,22.536,889829.0],["2017-11-09",22.0803,22.2926,21.9457,22.0078,615062.0],["2017-11-10",22.0389,22.189,21.4848,21.5832,996070.0],["2017-11-13",21.3709,21.9457,21.3036,21.8007,905400.0],["2017-11-14",21.6453,21.666,20.8272,20.9618,1177734.0],["2017-11-15",20.677,20.8323,20.4647,20.532,1239046.0],["2017-11-16",20.6459,20.8634,20.5475,20.822,967361.0],["2017-11-17",20.6459,20.853,20.5268,20.8375,891613.0],["2017-11-20",20.8634,20.9618,20.7598,20.9048,763638.0],["2017-11-21",20.9929,21.1637,20.6977,20.7598,688701.0],["2017-11-22",20.8893,21.1482,20.8427,20.967,499414.0],["2017-11-24",21.143,21.3191,21.0136,21.1741,258871.0],["2017-11-27",21.1275,21.1275,20.7805,20.9566,753743.0],["2017-11-28",20.9463,21.2518,20.8789,21.2,449132.0],["2017-11-29",21.1637,21.8266,21.1637,21.6298,338025.0],["2017-11-30",21.6609,21.9146,21.4744,21.5418,681727.0],["2017-12-01",21.6246,21.723,20.9255,21.345,568998.0],["2017-12-04",21.6039,22.101,21.3605,21.7903,581649.0],["2017-12-05",21.6816,21.6919,21.3864,21.4123,359111.0],["2017-12-06",21.3968,21.6246,21.3191,21.4071,331375.0],["2017-12-07",21.5366,21.9508,21.3605,21.5366,656099.0],["2017-12-08",21.7334,22.0026,21.345,21.9094,641501.0],["2017-12-11",22.0285,22.2149,21.8732,22.0596,482058.0],["2017-12-12",22.1217,22.2149,21.9198,21.9612,551804.0],["2017-12-13",21.9457,22.2305,21.7851,22.1373,429830.0],["2017-12-14",22.106,22.3246,21.7314,21.7314,419125.0],["2017-12-15",21.8563,22.1217,21.6897,21.9291,2396829.0],["2017-12-18",22.1633,22.6577,22.1633,22.564,1115936.0],["2017-12-19",22.5536,23.8962,22.5536,23.1832,1047812.0],["2017-12-20",23.2977,23.4643,22.6785,23.1156,868419.0],["2017-12-21",23.1728,23.3706,22.923,23.2457,435020.0],["2017-12-22",23.2873,23.2873,22.9074,22.9491,355056.0],["2017-12-26",22.9335,23.1989,22.793,23.0375,261142.0],["2017-12-27",23.0688,23.3185,22.8762,23.1416,693405.0],["2017-12-28",23.3133,23.5319,23.1364,23.2925,472651.0],["2017-12-29",23.2925,23.3237,22.9231,22.9283,460972.0],["2018-01-02",23.1052,23.7297,23.0167,23.7192,788292.0],["2018-01-03",23.7973,23.9066,23.5371,23.6204,320832.0],["2018-01-04",23.7453,23.7453,23.2613,23.4851,780344.0],["2018-01-05",23.5735,23.7869,23.2821,23.7869,600789.0],["2018-01-08",23.8962,24.4478,23.8754,24.1824,870690.0],["2018-01-09",24.1251,24.1251,23.5475,23.6516,864202.0],["2018-01-10",23.6464,24.3541,23.6152,24.3437,805161.0],["2018-01-11",24.4166,25.0462,24.3229,25.0358,641339.0],["2018-01-12",25.1087,25.1763,24.6403,24.8485,548398.0],["2018-01-16",24.8121,25.3481,24.5987,24.6195,913348.0],["2018-01-17",24.7132,25.0462,24.5102,24.9942,642474.0],["2018-01-18",25.0202,25.3324,24.7392,24.8069,583920.0],["2018-01-19",24.786,25.0462,24.6039,24.8953,733955.0],["2018-01-22",24.8069,25.1451,24.6559,25.1451,388793.0],["2018-01-23",24.9786,25.1451,24.4114,25.0931,416530.0],["2018-01-24",25.3324,25.3637,25.0775,25.1763,441022.0],["2018-01-25",25.4157,25.5458,25.015,25.4625,586353.0],["2018-01-26",25.4625,25.9829,25.3428,25.7748,825436.0],["2018-01-29",25.7019,25.9621,25.5926,25.5926,637122.0],["2018-01-30",25.4781,25.6395,24.5831,24.6143,643934.0],["2018-01-31",24.8381,24.8381,24.0627,24.3333,544505.0],["2018-02-01",24.2448,24.453,24.0315,24.4426,487735.0],["2018-02-02",24.1928,24.1928,23.6828,23.7192,493412.0],["2018-02-05",23.5735,24.0679,22.9595,22.9595,650584.0],["2018-02-06",22.5119,23.433,21.9707,23.2769,689350.0],["2018-02-07",23.1884,23.7192,23.1884,23.433,415394.0],["2018-02-08",23.4538,23.4538,22.5119,22.5119,375980.0],["2018-02-09",22.8034,22.8606,21.799,22.5067,605655.0],["2018-02-12",22.6524,23.178,22.5744,22.9907,299259.0],["2018-02-13",22.9283,23.3498,22.897,23.2769,268765.0],["2018-02-14",23.0011,23.8649,22.9595,23.8181,488871.0],["2018-02-15",24.0523,24.1199,23.7817,24.0055,285310.0],["2018-02-16",23.891,24.6195,23.7973,24.3021,434534.0],["2018-02-20",24.0991,24.6195,23.8129,23.9066,325049.0],["2018-02-21",23.9846,24.4634,23.8129,23.8389,447996.0],["2018-02-22",24.0315,24.1564,23.7713,23.9222,338187.0],["2018-02-23",24.0159,24.1199,23.7296,24.1095,242976.0],["2018-02-26",24.3073,24.3853,23.9378,24.3073,204210.0],["2018-02-27",24.2084,24.4582,23.8181,23.8181,299583.0],["2018-02-28",23.8441,23.8754,23.0115,23.0219,478490.0],["2018-03-01",23.178,23.6672,22.9022,23.2613,522446.0],["2018-03-02",23.0844,23.3237,22.7982,23.1676,302341.0],["2018-03-05",22.9439,23.4278,22.9335,23.329,277362.0],["2018-03-06",23.5059,23.688,23.0896,23.6308,324400.0],["2018-03-07",23.381,24.0211,23.381,23.917,314506.0],["2018-03-08",23.9326,23.9326,23.1676,23.4174,239245.0],["2018-03-09",23.6516,23.6516,23.2925,23.5944,323751.0],["2018-03-12",23.6204,23.9482,23.5839,23.9118,292609.0],["2018-03-13",23.969,24.2084,23.7661,23.8077,374520.0],["2018-03-14",23.9489,24.09,23.3477,23.4261,294069.0],["2018-03-15",23.4313,23.6875,23.1856,23.2379,453511.0],["2018-03-16",23.2326,23.6979,23.0653,23.4836,1860596.0],["2018-03-19",23.3477,23.3738,22.7935,23.1595,466001.0],["2018-03-20",23.1594,23.2326,22.5216,22.5321,375493.0],["2018-03-21",22.5635,23.1647,22.5269,23.0026,263413.0],["2018-03-22",22.621,22.8249,21.8629,21.8891,371114.0],["2018-03-23",21.978,22.0773,21.314,21.314,513687.0],["2018-03-26",21.7166,21.7166,21.1833,21.6225,473624.0],["2018-03-27",21.7479,21.8577,21.267,21.3767,427559.0],["2018-03-28",21.3663,21.5336,21.0735,21.314,589759.0],["2018-03-29",21.382,22.6524,21.2879,22.438,703299.0],["2018-04-02",22.1296,22.3596,20.7494,20.8069,731360.0],["2018-04-03",20.969,21.3663,20.969,21.1938,658532.0],["2018-04-04",20.8487,21.2983,20.7128,21.2251,800944.0],["2018-04-05",21.4499,21.9309,21.4343,21.7218,713842.0],["2018-04-06",21.7479,21.91,21.2147,21.3245,685944.0],["2018-04-09",21.4029,21.7218,21.2931,21.4029,546614.0],["2018-04-10",21.7584,22.6158,21.7532,22.4223,814731.0],["2018-04-11",22.2603,22.5478,21.9361,22.1348,452376.0],["2018-04-12",22.2603,22.7987,22.2603,22.6262,376304.0],["2018-04-13",22.8144,23.0549,22.6523,22.6523,527961.0],["2018-04-16",22.8249,23.4993,22.7151,23.3686,711571.0],["2018-04-17",23.5934,24.0482,23.5411,23.9175,522446.0],["2018-04-18",24.1214,24.503,24.1214,24.2573,447348.0],["2018-04-19",24.1423,24.4507,24.0482,24.3462,394146.0],["2018-04-20",24.3357,24.5239,24.0796,24.1214,455620.0],["2018-04-23",24.0064,24.3253,23.8495,24.0639,585380.0],["2018-04-24",24.2782,24.6494,23.6404,23.9489,963630.0],["2018-04-25",23.792,24.5762,23.7241,24.1057,655126.0],["2018-04-26",24.2312,24.388,23.8077,24.2416,483194.0],["2018-04-27",24.1162,24.1737,23.6091,23.8548,414421.0],["2018-04-30",23.8704,24.0011,23.2745,23.2797,539153.0],["2018-05-01",23.1229,23.2954,22.6628,23.2013,515147.0],["2018-05-02",23.3111,23.4313,22.9869,23.0392,324887.0],["2018-05-03",23.0706,23.3529,22.6419,22.8771,383765.0],["2018-05-04",22.7569,23.3633,22.7203,23.1961,404040.0],["2018-05-07",23.2849,23.6404,23.1751,23.6195,381494.0],["2018-05-08",23.5045,23.8077,23.4784,23.6195,380683.0],["2018-05-09",23.7397,23.7397,23.5097,23.5934,332186.0],["2018-05-10",23.7136,24.0377,23.6979,23.9541,401932.0],["2018-05-11",24.043,24.3723,24.043,24.1632,454647.0],["2018-05-14",24.2468,24.3305,23.6875,23.745,418963.0],["2018-05-15",23.5568,24.043,23.4731,24.0168,411826.0],["2018-05-16",24.1266,24.686,23.9645,24.6023,344026.0],["2018-05-17",24.6389,25.0938,24.6389,25.0676,271361.0],["2018-05-18",25.0938,25.3499,24.9369,25.2297,418963.0],["2018-05-21",25.3133,25.5068,25.1042,25.3342,286445.0],["2018-05-22",25.4127,25.695,25.2192,25.2245,326022.0],["2018-05-23",24.9683,25.0833,24.7435,24.9735,269739.0],["2018-05-24",24.9578,25.099,24.7017,24.9265,295691.0],["2018-05-25",24.7853,24.7853,24.3671,24.4716,280930.0],["2018-05-29",24.0848,24.733,24.0064,24.5814,311262.0],["2018-05-30",24.8324,25.4859,24.8271,25.2976,501036.0],["2018-05-31",25.5381,25.742,25.0676,25.0676,585218.0],["2018-06-01",25.4074,25.7263,25.2976,25.5747,594950.0],["2018-06-04",25.81,25.9564,25.4806,25.6218,342891.0],["2018-06-05",25.6165,25.81,25.1565,25.282,400472.0],["2018-06-06",25.3918,25.5434,25.1408,25.5381,296015.0],["2018-06-07",25.5277,25.5956,25.1774,25.3708,266332.0],["2018-06-08",25.3186,25.4074,25.0206,25.2349,294880.0],["2018-06-11",25.3499,25.5172,25.1565,25.3447,378737.0],["2018-06-12",25.3081,25.4022,24.6337,24.7696,408744.0],["2018-06-13",24.8062,25.099,24.7905,25.0572,569646.0],["2018-06-14",25.3302,25.4405,24.9049,25.3932,409555.0],["2018-06-15",25.1622,25.1622,24.7631,24.9417,835979.0],["2018-06-18",24.7369,25.4405,24.7369,25.2252,315479.0],["2018-06-19",24.8471,24.8471,24.1173,24.5216,466001.0],["2018-06-20",24.8156,25.493,24.6318,25.4037,571268.0],["2018-06-21",25.2987,25.388,24.9259,25.0257,356353.0],["2018-06-22",25.1254,25.4982,25.0729,25.1569,488060.0],["2018-06-25",24.9259,25.0152,24.154,24.5846,409879.0],["2018-06-26",24.6581,24.9732,24.3431,24.8419,343053.0],["2018-06-27",24.8471,24.9942,24.196,24.238,495683.0],["2018-06-28",24.3063,24.3063,21.9224,22.5315,1686231.0],["2018-06-29",22.9148,22.9148,21.8909,22.0379,989582.0],["2018-07-02",21.6651,22.5735,21.5758,22.5,1213580.0],["2018-07-03",22.5525,22.9358,22.5,22.5998,578405.0],["2018-07-05",22.9096,23.3874,22.8203,23.3821,877989.0],["2018-07-06",23.3244,23.6972,23.2771,23.5607,527150.0],["2018-07-09",23.7917,24.2538,23.6657,24.07,635824.0],["2018-07-10",24.0175,24.4691,23.9125,24.2643,586191.0],["2018-07-11",23.923,24.3903,23.839,24.091,526177.0],["2018-07-12",24.322,24.322,23.8757,24.091,484167.0],["2018-07-13",24.07,24.238,23.7865,23.86,356678.0],["2018-07-16",23.86,24.0595,23.4609,23.6342,255141.0],["2018-07-17",23.6657,24.0963,23.6657,23.8862,245246.0],["2018-07-18",23.8862,24.2118,23.797,24.2013,250275.0],["2018-07-19",23.8022,24.154,23.776,24.07,314344.0],["2018-07-20",24.1225,24.5583,24.0017,24.2485,486924.0],["2018-07-23",24.2118,24.5426,24.2065,24.2433,382792.0],["2018-07-24",24.6476,25.0887,24.5426,24.5636,454322.0],["2018-07-25",23.986,24.6371,23.986,24.5583,527961.0],["2018-07-26",24.4166,24.5793,24.2853,24.4218,348892.0],["2018-07-27",24.5531,24.5846,24.2853,24.3956,296826.0],["2018-07-30",24.4901,24.8471,24.4638,24.6213,397390.0],["2018-07-31",24.6791,24.7474,24.4218,24.5846,359922.0],["2018-08-01",24.4428,24.6476,24.322,24.5268,536720.0],["2018-08-02",24.2538,24.6056,24.154,24.5111,264873.0],["2018-08-03",24.5478,24.6003,24.4271,24.5636,417178.0],["2018-08-06",24.4586,25.0729,24.4586,24.9154,328293.0],["2018-08-07",25.1202,25.5035,24.8996,24.9206,315155.0],["2018-08-08",24.8734,24.9837,23.6604,23.8915,842305.0],["2018-08-09",23.8547,24.0858,23.5607,23.8915,274280.0],["2018-08-10",23.6447,23.86,23.3716,23.6394,168850.0],["2018-08-13",23.6394,23.7077,23.1353,23.3034,288878.0],["2018-08-14",23.4451,23.5187,23.2981,23.3611,341755.0],["2018-08-15",23.1038,23.4399,22.7888,23.2509,340944.0],["2018-08-16",23.4767,23.7024,23.2929,23.5344,366734.0],["2018-08-17",23.4714,23.7445,23.1879,23.6867,242489.0],["2018-08-20",23.797,24.28,23.797,24.217,230162.0],["2018-08-21",24.1855,24.9469,24.1855,24.4848,303152.0],["2018-08-22",24.4323,24.4323,24.1278,24.2223,201615.0],["2018-08-23",24.2065,24.2065,23.6184,23.6499,193505.0],["2018-08-24",23.8547,24.1698,23.7917,24.133,180691.0],["2018-08-27",24.2643,24.7474,24.1015,24.5688,269090.0],["2018-08-28",24.6739,24.7211,24.3378,24.4796,223187.0],["2018-08-29",24.4796,24.7159,24.301,24.5846,326833.0],["2018-08-30",24.4691,24.6108,23.965,24.4218,263413.0],["2018-08-31",24.2643,24.5846,24.2643,24.4586,188476.0],["2018-09-04",24.238,24.4166,23.8705,24.0648,302665.0],["2018-09-05",24.0595,24.5216,24.0017,24.3115,178744.0],["2018-09-06",24.4166,24.5583,23.9125,24.0805,227242.0],["2018-09-07",23.9545,24.1435,23.6342,23.797,257411.0],["2018-09-10",23.6657,24.0543,23.4242,23.4504,407122.0],["2018-09-11",23.2089,23.3244,22.9043,23.1143,425775.0],["2018-09-12",23.0461,23.5607,22.9463,23.4136,382468.0],["2018-09-13",23.5984,23.5984,23.0864,23.1761,484329.0],["2018-09-14",23.1603,23.4242,23.0495,23.3609,476219.0],["2018-09-17",23.3925,24.0787,23.3767,23.8465,497143.0],["2018-09-18",24.047,24.2898,23.8201,24.0734,393011.0],["2018-09-19",24.1315,24.5959,24.1315,24.237,278011.0],["2018-09-20",24.6223,24.6223,24.1051,24.4587,405013.0],["2018-09-21",24.4534,24.5748,24.1579,24.3056,1394758.0],["2018-09-24",24.3268,24.5537,23.894,24.0892,569809.0],["2018-09-25",24.237,24.6276,24.0681,24.4376,487249.0],["2018-09-26",22.965,23.8201,22.3528,22.4319,2047613.0],["2018-09-27",22.3211,22.9597,22.168,22.2577,1079603.0],["2018-09-28",22.168,23.0125,22.168,22.8858,858525.0],["2018-10-01",23.1075,23.7673,22.87,23.1181,727305.0],["2018-10-02",23.06,23.345,22.8911,23.0917,833384.0],["2018-10-03",23.0811,23.1181,22.5692,22.6905,693729.0],["2018-10-04",22.6219,22.8225,22.4425,22.5005,574512.0],["2018-10-05",22.3897,22.6378,21.9938,22.3264,801755.0],["2018-10-08",22.3052,23.2236,22.2789,23.1181,469893.0],["2018-10-09",23.0072,23.3714,22.7961,22.8964,525852.0],["2018-10-10",22.7539,22.8595,22.0625,22.1047,764124.0],["2018-10-11",21.9886,22.5216,21.6983,22.0361,732495.0],["2018-10-12",22.3422,22.4741,21.6824,21.9727,669237.0],["2018-10-15",21.9463,22.4319,21.8302,22.358,1030132.0],["2018-10-16",22.5375,22.5375,22.2155,22.3686,451889.0],["2018-10-17",22.3052,22.395,21.8777,22.263,393984.0],["2018-10-18",22.1891,22.205,21.4977,21.7141,529096.0],["2018-10-19",21.7774,21.9358,21.4132,21.5294,416530.0],["2018-10-22",21.6191,22.0677,21.4132,21.9938,401121.0],["2018-10-23",21.5399,22.3844,21.4713,22.1575,670048.0],["2018-10-24",22.0783,22.263,21.1968,21.2127,692756.0],["2018-10-25",21.4502,21.9516,21.4502,21.8724,474435.0],["2018-10-26",21.4238,21.7352,21.0068,21.1229,663236.0],["2018-10-29",21.5452,21.8249,20.7376,20.9699,533638.0],["2018-10-30",20.9224,21.7722,20.9224,21.4502,649287.0],["2018-10-31",21.7088,22.2841,21.6455,22.1047,495034.0],["2018-11-01",22.4636,22.5375,22.11,22.2208,751148.0],["2018-11-02",22.4055,22.5955,22.1047,22.49,470218.0],["2018-11-05",22.6166,22.9122,22.4847,22.6589,465676.0],["2018-11-06",22.643,23.0283,22.4108,23.002,578730.0],["2018-11-07",23.2342,23.4242,22.8383,23.4189,438913.0],["2018-11-08",23.5139,23.6353,23.06,23.097,549696.0],["2018-11-09",22.8489,22.9703,22.1469,22.3897,353596.0],["2018-11-12",22.4108,22.6589,22.1363,22.3686,253032.0],["2018-11-13",22.4161,22.7381,22.2314,22.2947,285796.0],["2018-11-14",22.4478,22.6325,21.8355,22.0572,349703.0],["2018-11-15",21.8619,22.5005,21.7563,22.4636,229189.0],["2018-11-16",22.4055,22.5797,22.0519,22.2947,382305.0],["2018-11-19",22.2261,22.3052,21.6455,21.8513,434696.0],["2018-11-20",21.5558,21.6402,21.1124,21.2918,267954.0],["2018-11-21",21.3974,21.8724,21.2232,21.7563,457891.0],["2018-11-23",21.3182,21.6085,21.1546,21.466,154901.0],["2018-11-26",21.6033,21.9094,21.2285,21.408,454322.0],["2018-11-27",21.2074,21.3182,20.4526,21.0807,456593.0],["2018-11-28",21.1124,21.7722,20.5899,21.7563,377926.0],["2018-11-29",21.6033,21.8566,21.3657,21.6983,237299.0],["2018-11-30",21.5505,21.9305,21.5505,21.8619,348243.0],["2018-12-03",22.3422,22.6325,21.8408,22.4741,369654.0],["2018-12-04",22.3844,22.5744,20.9804,20.991,535747.0],["2018-12-06",20.6215,20.8749,20.1518,20.8591,379710.0],["2018-12-07",21.0491,21.2021,20.1571,20.2098,562672.0],["2018-12-10",20.2204,20.3365,19.5554,19.8773,318561.0],["2018-12-11",20.2626,20.2626,19.5606,19.7031,441508.0],["2018-12-12",20.0673,20.3629,19.8404,19.8562,559428.0],["2018-12-13",20.0155,20.3395,19.9252,19.9306,336403.0],["2018-12-14",19.6225,20.1058,19.5747,19.7234,300232.0],["2018-12-17",19.7234,20.3342,19.4367,19.4685,500225.0],["2018-12-18",17.1213,19.0649,16.6858,18.81,1561986.0],["2018-12-19",18.587,19.6066,18.3108,18.3692,1024455.0],["2018-12-20",18.3586,18.9853,18.2099,18.348,659667.0],["2018-12-21",18.6295,18.9375,18.417,18.4808,1204011.0],["2018-12-24",18.2737,18.5711,18.0719,18.0825,272820.0],["2018-12-26",18.194,18.8366,17.9019,18.7941,366410.0],["2018-12-27",18.3693,18.6985,18.0134,18.6826,433236.0],["2018-12-28",18.6507,18.8525,18.348,18.4967,414745.0],["2018-12-31",18.5657,18.587,18.1143,18.502,331050.0],["2019-01-02",18.0825,18.5657,17.9391,18.4436,702813.0],["2019-01-03",18.3639,18.3905,17.8754,17.8966,666318.0],["2019-01-04",18.3161,19.0649,18.1728,18.7994,738010.0],["2019-01-07",18.8313,19.288,18.5976,18.8631,398688.0],["2019-01-08",19.0171,19.3411,18.9322,19.1818,318561.0],["2019-01-09",19.4261,19.5482,19.0756,19.3145,405500.0],["2019-01-10",19.1287,19.4314,19.1287,19.4101,378250.0],["2019-01-11",19.2986,19.3995,19.0596,19.2455,260007.0],["2019-01-14",19.1021,19.1871,18.895,19.0012,216861.0],["2019-01-15",19.0756,19.1499,18.8897,19.049,247193.0],["2019-01-16",19.0649,19.7022,19.0649,19.5482,407446.0],["2019-01-17",19.4207,20.1961,19.4207,19.9252,499738.0],["2019-01-18",20.127,20.4351,19.9252,20.3235,379872.0],["2019-01-22",20.0421,20.1748,19.665,19.8456,327644.0],["2019-01-23",19.9093,20.1642,19.3836,19.4632,310937.0],["2019-01-24",19.3836,19.6013,19.2774,19.5801,664858.0],["2019-01-25",19.9252,20.212,19.8084,19.9465,439724.0],["2019-01-28",19.75,19.9677,19.3517,19.5482,345810.0],["2019-01-29",19.7234,19.9784,19.1977,19.2614,354083.0],["2019-01-30",19.5216,20.0102,19.2402,19.9571,484329.0],["2019-01-31",19.7712,20.2067,19.5854,20.0368,357164.0],["2019-02-01",20.1164,20.2598,19.7234,19.7553,429506.0],["2019-02-04",19.6385,20.058,19.4898,20.0208,314019.0],["2019-02-05",19.9252,20.0208,19.7978,19.9199,238434.0],["2019-02-06",19.8243,20.297,19.8243,20.1377,329753.0],["2019-02-07",20.0102,20.1164,19.5429,19.7075,227729.0],["2019-02-08",19.6119,19.8137,19.288,19.3942,205021.0],["2019-02-11",19.4101,19.5429,19.2933,19.5323,174203.0],["2019-02-12",19.7128,20.1961,19.7128,20.1855,268117.0],["2019-02-13",20.3182,20.4404,20.0421,20.1483,277362.0],["2019-02-14",20.0261,20.1217,19.8615,19.9677,456106.0],["2019-02-15",20.1642,20.3607,19.9359,20.0102,325860.0],["2019-02-19",19.8562,20.2811,19.8562,19.9465,325698.0],["2019-02-20",20.0527,20.7325,20.0527,20.7218,332510.0],["2019-02-21",20.6528,20.9289,20.4669,20.674,266981.0],["2019-02-22",20.8015,20.913,20.52,20.7643,288878.0],["2019-02-25",20.7643,20.9767,20.5891,20.8493,455458.0],["2019-02-26",20.7537,20.8387,20.4829,20.5891,370465.0],["2019-02-27",20.6156,20.8387,20.4616,20.8227,273307.0],["2019-02-28",20.8227,20.9767,20.5731,20.8758,381008.0],["2019-03-01",20.9767,21.0936,20.7006,20.8227,286445.0],["2019-03-04",20.7962,20.9767,20.4988,20.7271,254978.0],["2019-03-05",20.7643,20.8705,20.6103,20.6315,187665.0],["2019-03-06",20.674,20.674,20.0102,20.0527,234703.0],["2019-03-07",20.0421,20.0421,19.5694,19.5854,265359.0],["2019-03-08",19.4154,19.4792,19.1234,19.1552,292609.0],["2019-03-11",19.2349,19.6066,19.049,19.596,352623.0],["2019-03-12",19.5641,19.835,19.5641,19.7341,207454.0],["2019-03-13",19.8243,19.9412,19.7288,19.75,441995.0],["2019-03-14",19.7233,19.7233,19.3599,19.5256,401769.0],["2019-03-15",19.5469,20.0118,19.5309,19.7553,1204822.0],["2019-03-18",19.8569,20.247,19.7981,19.9691,298124.0],["2019-03-19",20.1989,20.2202,19.7607,19.8782,342080.0],["2019-03-20",19.8569,20.1454,19.4294,19.6538,398525.0],["2019-03-21",19.6592,20.8454,19.6592,20.3538,658532.0],["2019-03-22",20.0385,20.0385,18.2164,18.2698,589921.0],["2019-03-25",18.2698,18.7561,18.1523,18.6171,471515.0],["2019-03-26",18.7988,19.1569,18.7294,19.0019,328779.0],["2019-03-27",19.0019,19.4187,18.8683,19.3492,342404.0],["2019-03-28",19.392,19.8462,19.392,19.7393,403878.0],["2019-03-29",20.0172,20.0973,19.7767,19.9424,421720.0],["2019-04-01",20.2416,20.4447,20.0653,20.3859,295204.0],["2019-04-02",20.4554,20.4714,20.0546,20.3912,622686.0],["2019-04-03",20.7225,20.8668,20.5676,20.7386,311262.0],["2019-04-04",20.7813,21.1393,20.7118,21.1393,330401.0],["2019-04-05",21.1981,21.492,21.1126,21.4119,325049.0],["2019-04-08",21.3424,21.3958,20.9737,21.2355,440211.0],["2019-04-09",21.1073,21.1073,20.7332,20.8027,352947.0],["2019-04-10",20.947,21.134,20.7172,21.0538,239569.0],["2019-04-11",20.9897,21.1073,20.7332,20.8294,280119.0],["2019-04-12",21.0859,21.1874,20.8668,21.0699,301692.0],["2019-04-15",21.1554,21.1607,20.8722,21.118,228864.0],["2019-04-16",21.1393,21.508,21.1393,21.492,241191.0],["2019-04-17",21.6577,21.8073,21.5401,21.6737,309478.0],["2019-04-18",21.6577,21.8928,21.5454,21.5882,303638.0],["2019-04-22",21.4653,21.4653,21.15,21.321,258385.0],["2019-04-23",21.3264,21.7164,21.2569,21.6523,278173.0],["2019-04-24",21.6096,21.7966,21.5027,21.5348,400147.0],["2019-04-25",21.5348,21.5348,21.0057,21.0966,241029.0],["2019-04-26",21.1233,21.3531,20.9737,21.2516,159929.0],["2019-04-29",21.2355,21.492,21.1874,21.4546,267468.0],["2019-04-30",21.4974,21.5775,21.3317,21.4439,490817.0],["2019-05-01",21.5027,21.5935,20.7973,20.8134,367545.0],["2019-05-02",20.792,21.1767,20.5943,21.118,203885.0],["2019-05-03",21.3798,22.1867,21.3798,22.0103,488871.0],["2019-05-06",21.4653,21.8981,21.4653,21.5561,241029.0],["2019-05-07",21.2302,21.476,20.7599,20.9416,309315.0],["2019-05-08",20.7973,21.0004,20.7386,20.8668,276389.0],["2019-05-09",20.5569,21.0431,20.45,20.9897,112567.0],["2019-05-10",20.8935,21.1821,20.6103,21.0912,169986.0],["2019-05-13",20.4393,20.5729,19.8195,19.921,286445.0],["2019-05-14",19.9905,20.3699,19.8515,20.092,241516.0],["2019-05-15",19.8141,20.2202,19.8034,20.1935,357651.0],["2019-05-16",20.3538,20.3859,20.0439,20.1027,135113.0],["2019-05-17",19.8301,19.937,19.579,19.7233,178744.0],["2019-05-20",19.4294,19.6645,19.3065,19.408,175338.0],["2019-05-21",19.5416,20.0599,19.5416,19.9691,145656.0],["2019-05-22",19.8729,20.0118,19.3706,19.4882,293095.0],["2019-05-23",19.1569,19.3385,18.8897,18.9859,185395.0],["2019-05-24",19.2156,19.2798,18.9378,19.2424,188476.0],["2019-05-28",19.2958,19.4454,18.863,19.0553,258871.0],["2019-05-29",18.8362,19.0927,18.7133,19.0233,261142.0],["2019-05-30",19.0767,19.3118,18.7561,18.8683,165931.0],["2019-05-31",18.5049,18.6813,18.0988,18.2431,323265.0],["2019-06-03",18.3072,18.6492,18.2752,18.4942,486924.0],["2019-06-04",18.7935,19.221,18.7401,19.2103,209238.0],["2019-06-05",19.1943,19.1943,18.7294,18.9057,240867.0],["2019-06-06",18.8523,19.0927,18.553,18.9217,391713.0],["2019-06-07",19.066,19.1462,18.8843,19.0126,258547.0],["2019-06-10",19.1408,19.3813,19.0767,19.1943,177609.0],["2019-06-11",19.5737,19.8408,19.3599,19.5149,194964.0],["2019-06-12",19.4561,19.5416,19.2798,19.4721,180691.0],["2019-06-13",19.6657,19.9023,19.5259,19.784,171283.0],["2019-06-14",19.6819,19.7679,19.3592,19.4829,172094.0],["2019-06-17",19.4883,19.8432,19.3323,19.4883,288716.0],["2019-06-18",19.7679,20.5799,19.7679,20.0744,278173.0],["2019-06-19",20.1067,20.3756,20.0959,20.2841,241191.0],["2019-06-20",20.7251,20.8595,20.3702,20.5799,306396.0],["2019-06-21",20.4616,20.8595,20.4616,20.5476,704435.0],["2019-06-24",20.6283,20.6606,20.2734,20.2841,225134.0],["2019-06-25",20.3702,20.4132,19.9991,20.0045,398688.0],["2019-06-26",20.2142,20.596,20.2142,20.4724,712869.0],["2019-06-27",19.3323,20.9994,19.0527,20.9241,720817.0],["2019-06-28",21.0531,21.6608,21.0047,21.65,2201378.0],["2019-07-01",21.9942,22.0265,21.4672,21.6662,653017.0],["2019-07-02",21.5479,21.9028,21.4134,21.6339,402256.0],["2019-07-03",21.7737,21.9458,21.4833,21.5963,247517.0],["2019-07-05",21.3328,21.5748,21.2306,21.564,257898.0],["2019-07-08",21.5102,21.6769,20.9886,21.1284,321643.0],["2019-07-09",20.9294,21.123,20.6606,20.8757,440049.0],["2019-07-10",21.0316,21.2198,20.7681,20.7789,250275.0],["2019-07-11",20.7143,20.9348,20.3325,20.4508,498765.0],["2019-07-12",20.5692,21.037,20.5692,20.8918,414908.0],["2019-07-15",21.0101,21.1284,20.6767,20.8703,287094.0],["2019-07-16",20.7896,21.4672,20.7412,21.0854,417016.0],["2019-07-17",21.0531,21.2413,20.8972,21.0424,449294.0],["2019-07-18",21.0101,21.2951,20.9994,21.2037,471353.0],["2019-07-19",21.2844,21.6608,21.2844,21.3274,377764.0],["2019-07-22",21.3489,21.5263,20.9617,21.0693,378088.0],["2019-07-23",21.2252,21.5102,21.1768,21.4564,341918.0],["2019-07-24",21.2413,21.8544,21.2413,21.7683,322940.0],["2019-07-25",21.7361,21.9297,21.6124,21.6877,488060.0],["2019-07-26",21.6984,22.0426,21.5479,21.9458,327320.0],["2019-07-29",21.9566,21.9673,21.5855,21.8221,449456.0],["2019-07-30",21.607,22.0426,21.4726,21.9781,338998.0],["2019-07-31",21.9996,22.1824,21.4887,21.6285,716437.0],["2019-08-01",21.5102,21.8221,20.8864,21.1015,379548.0],["2019-08-02",20.8165,21.1822,20.6767,21.1177,421558.0],["2019-08-05",20.6175,20.8595,20.1121,20.2734,534936.0],["2019-08-06",20.3863,20.6713,20.0959,20.6552,319372.0],["2019-08-07",20.2465,20.3648,19.9023,20.1443,481896.0],["2019-08-08",20.3809,20.9725,20.1981,20.8488,460972.0],["2019-08-09",20.6659,20.6659,19.9454,20.0852,535747.0],["2019-08-12",19.9776,20.0045,19.5958,19.7464,200317.0],["2019-08-13",19.6173,20.5476,19.5904,19.983,210049.0],["2019-08-14",19.4452,19.5958,18.8752,18.9505,360084.0],["2019-08-15",19.0473,19.0473,18.2944,18.4558,376304.0],["2019-08-16",18.601,18.8214,18.4396,18.6816,597383.0],["2019-08-19",19.0419,19.3377,18.9236,19.2086,328617.0],["2019-08-20",19.0688,19.3538,19.015,19.0419,234866.0],["2019-08-21",19.214,19.2947,18.9075,18.9398,262440.0],["2019-08-22",19.0365,19.1495,18.7946,18.9344,269739.0],["2019-08-23",18.6978,18.7515,17.8857,17.9503,406960.0],["2019-08-26",18.2353,18.2568,17.8427,18.1546,571431.0],["2019-08-27",18.3697,18.3859,17.8911,17.9395,399012.0],["2019-08-28",17.8535,18.4934,17.8535,18.3697,330239.0],["2019-08-29",18.4827,18.8107,18.4827,18.6709,187503.0],["2019-08-30",18.8806,18.886,18.4988,18.6601,268279.0],["2019-09-03",18.2837,18.4558,17.9772,18.3644,322616.0],["2019-09-04",18.7246,18.8322,18.5579,18.7999,175338.0],["2019-09-05",19.0742,19.6496,18.7838,19.2785,296988.0],["2019-09-06",19.3108,19.3915,19.0419,19.0527,222052.0],["2019-09-09",19.1656,19.6388,19.0849,19.6173,293906.0],["2019-09-10",19.7303,20.3917,19.5474,20.3809,281904.0],["2019-09-11",20.4508,21.1822,20.0959,21.123,359922.0],["2019-09-12",21.1555,21.2367,20.6577,21.0419,296015.0],["2019-09-13",21.2962,21.518,21.0148,21.0689,436156.0],["2019-09-16",20.7713,21.2475,20.6577,21.0256,322616.0],["2019-09-17",20.7984,21.0419,20.5333,20.9499,271685.0],["2019-09-18",20.8633,21.123,20.7064,20.8958,300557.0],["2019-09-19",20.6956,21.0148,20.5008,20.6685,271523.0],["2019-09-20",20.5495,20.9499,20.2357,20.306,1686718.0],["2019-09-23",19.9706,20.517,19.9706,20.3385,590084.0],["2019-09-24",20.3006,20.4088,19.8083,19.9652,495521.0],["2019-09-25",18.8289,19.6081,18.4718,19.278,939949.0],["2019-09-26",18.9913,19.1806,18.58,19.0129,829491.0],["2019-09-27",19.2023,19.6351,19.2023,19.3213,638419.0],["2019-09-30",19.4403,19.6946,19.2888,19.5053,856092.0],["2019-10-01",19.6513,20.1924,19.37,19.4999,683997.0],["2019-10-02",19.2293,19.462,18.975,19.1427,738172.0],["2019-10-03",18.9588,19.4349,18.9588,19.2672,452051.0],["2019-10-04",19.2347,19.4836,18.7586,19.0345,285310.0],["2019-10-07",19.0995,19.1644,18.8289,18.8939,247517.0],["2019-10-08",18.6883,19.0021,18.5638,18.7478,251734.0],["2019-10-09",18.9209,18.9642,18.4177,18.5638,217672.0],["2019-10-10",18.7478,18.9642,18.6233,18.7099,280282.0],["2019-10-11",19.186,19.6351,19.0724,19.3754,332186.0],["2019-10-14",19.1644,19.251,18.9534,18.9804,319696.0],["2019-10-15",19.0508,19.3808,18.8235,19.2077,177771.0],["2019-10-16",19.0832,19.2943,18.7911,18.9101,207454.0],["2019-10-17",18.9913,19.2618,18.8506,19.0399,229189.0],["2019-10-18",18.9913,19.3159,18.9913,19.0778,234541.0],["2019-10-21",19.3862,19.6297,19.1049,19.1049,223349.0],["2019-10-22",19.0941,19.3646,19.0345,19.3267,187990.0],["2019-10-23",19.4079,19.4079,19.1319,19.3538,182313.0],["2019-10-24",19.4133,19.4349,19.1373,19.3592,253681.0],["2019-10-25",19.3862,19.7596,19.3429,19.4999,278984.0],["2019-10-28",19.6459,20.371,19.6459,20.3493,561374.0],["2019-10-29",20.2032,20.8255,20.2032,20.6523,319047.0],["2019-10-30",20.4088,20.4629,19.9489,20.2898,268279.0],["2019-10-31",20.1329,20.1329,19.7542,19.9165,283201.0],["2019-11-01",20.2032,20.7551,20.2032,20.5549,256600.0],["2019-11-04",20.8254,20.9283,20.4792,20.9066,228702.0],["2019-11-05",21.1014,21.1988,20.8742,21.0202,201777.0],["2019-11-06",20.9391,21.1122,20.8092,20.9499,230648.0],["2019-11-07",21.2421,21.307,20.9715,21.096,390091.0],["2019-11-08",20.9228,21.1826,20.7876,21.0743,164146.0],["2019-11-11",20.7822,20.8741,20.5225,20.701,213131.0],["2019-11-12",20.7389,20.7768,20.3385,20.3926,263251.0],["2019-11-13",20.2303,20.371,20.0571,20.1491,307856.0],["2019-11-14",20.1329,20.2627,19.8245,19.8894,204534.0],["2019-11-15",20.1113,20.2898,19.7217,19.8353,338187.0],["2019-11-18",19.7379,20.2682,19.6568,20.2519,317750.0],["2019-11-19",20.398,20.4954,20.1599,20.2519,136735.0],["2019-11-20",20.0247,20.3223,19.7812,20.0247,208589.0],["2019-11-21",20.1167,20.1167,19.7217,19.8786,219943.0],["2019-11-22",20.1491,20.2736,20.095,20.1491,173878.0],["2019-11-25",20.2628,20.8417,20.1383,20.6577,222214.0],["2019-11-26",20.7172,21.0852,20.6253,20.8146,176149.0],["2019-11-27",20.9445,21.0256,20.7281,21.0148,129922.0],["2019-11-29",20.8309,21.004,20.6469,20.7227,164795.0],["2019-12-02",20.8417,21.0202,20.4413,20.5279,486438.0],["2019-12-03",20.1816,20.4142,20.0139,20.4034,228702.0],["2019-12-04",20.5766,21.0473,20.5657,20.5711,413448.0],["2019-12-05",20.7605,20.7822,20.4251,20.582,292447.0],["2019-12-06",20.9174,21.426,20.8417,21.3178,342729.0],["2019-12-09",21.2583,22.0104,21.2583,21.7182,396903.0],["2019-12-10",21.5992,21.7994,21.5613,21.6966,239894.0],["2019-12-11",21.729,22.0374,21.7236,21.9509,215077.0],["2019-12-12",21.8311,22.4462,21.7114,22.2883,469569.0],["2019-12-13",22.1141,22.2992,21.5535,21.6678,504280.0],["2019-12-16",21.8692,22.1414,21.7549,21.7549,543532.0],["2019-12-17",22.5713,24.3239,22.5713,23.6762,1078630.0],["2019-12-18",23.8504,24.2858,23.5674,23.932,1024293.0],["2019-12-19",24.0572,24.1661,23.8504,23.9593,484816.0],["2019-12-20",23.9756,23.9756,23.4476,23.5075,1045217.0],["2019-12-23",23.4204,23.5075,23.1483,23.2735,266657.0],["2019-12-24",23.2735,23.3279,23.0884,23.1374,135924.0],["2019-12-26",23.1973,23.2354,22.9795,23.1483,291636.0],["2019-12-27",23.2245,23.2789,23.0013,23.1265,252870.0],["2019-12-30",23.1701,23.3388,22.9687,23.0884,368681.0],["2019-12-31",23.0612,23.3497,22.9523,22.9578,352947.0],["2020-01-02",23.132,23.2463,22.4407,22.702,370465.0],["2020-01-03",22.3427,22.5441,22.174,22.4244,359922.0],["2020-01-06",22.4407,22.653,22.2665,22.4081,378088.0],["2020-01-07",22.2448,22.3754,22.1033,22.2393,298935.0],["2020-01-08",22.1849,22.4026,22.0325,22.2448,271198.0],["2020-01-09",22.2339,22.2339,21.793,21.9236,562347.0],["2020-01-10",21.9726,22.0978,21.8148,21.9291,285634.0],["2020-01-13",21.989,22.1522,21.8474,22.0706,353758.0],["2020-01-14",22.0271,22.4026,21.9781,22.2611,306558.0],["2020-01-15",22.1196,22.3972,21.9726,22.174,417827.0],["2020-01-16",22.3972,22.5659,22.3155,22.457,430803.0],["2020-01-17",22.6802,22.7237,22.0543,22.076,427721.0],["2020-01-21",21.9726,21.9944,21.412,21.5372,372573.0],["2020-01-22",21.7604,21.7604,21.3848,21.4501,230000.0],["2020-01-23",21.2977,21.4447,20.8514,21.3304,357164.0],["2020-01-24",21.2106,21.3141,20.6119,20.7589,237623.0],["2020-01-27",20.3398,20.7045,20.1275,20.4378,242165.0],["2020-01-28",20.6065,20.7099,20.367,20.4105,403554.0],["2020-01-29",20.4105,20.6664,20.3616,20.4269,307531.0],["2020-01-30",20.1765,20.65,20.0731,20.6446,256114.0],["2020-01-31",20.4541,20.4541,19.9207,20.0187,382468.0],["2020-02-03",20.1656,20.6718,20.1112,20.5412,391389.0],["2020-02-04",20.9113,21.1725,20.65,20.7208,373709.0],["2020-02-05",21.0691,21.2977,20.9276,21.2977,285796.0],["2020-02-06",21.4338,21.4338,21.1072,21.227,262277.0],["2020-02-07",21.0419,21.1018,20.7371,20.846,209887.0],["2020-02-10",20.7045,20.9439,20.6664,20.8024,128300.0],["2020-02-11",20.9875,21.4175,20.9875,21.1399,226269.0],["2020-02-12",21.4556,21.7386,20.9439,21.1181,333645.0],["2020-02-13",21.0256,21.0746,20.7752,20.9385,149062.0],["2020-02-14",20.9331,20.9331,20.5031,20.5575,215077.0],["2020-02-18",20.5357,20.7099,20.0676,20.2473,174689.0],["2020-02-19",20.3235,20.5031,20.269,20.3779,151981.0],["2020-02-20",20.1983,20.6609,20.1983,20.3779,164795.0],["2020-02-21",20.2908,20.318,19.8391,20.0404,234379.0],["2020-02-24",19.4961,19.5941,19.2022,19.3601,214753.0],["2020-02-25",19.3873,19.3873,18.7233,18.7723,462594.0],["2020-02-26",18.9519,19.2567,18.6471,18.7831,201939.0],["2020-02-27",18.3967,18.8104,17.9123,17.9341,479950.0],["2020-02-28",17.1285,17.5204,16.7747,17.3081,556833.0],["2020-03-02",17.4388,17.8252,17.134,17.8198,341593.0],["2020-03-03",17.8143,18.1844,17.1449,17.2592,325211.0],["2020-03-04",17.5912,17.9449,17.368,17.9341,245409.0],["2020-03-05",17.3898,17.5204,16.4645,16.8401,381657.0],["2020-03-06",16.2958,16.987,16.2305,16.6659,366410.0],["2020-03-09",15.3651,15.9529,14.3309,14.565,402256.0],["2020-03-10",15.1746,15.1746,13.9118,15.1256,350514.0],["2020-03-11",14.5813,14.8317,13.7431,13.9771,329915.0],["2020-03-12",12.7684,13.153,12.0652,12.3234,459837.0],["2020-03-13",13.208,13.7739,12.3674,13.7574,459513.0],["2020-03-16",11.6531,12.3289,11.2685,11.4553,507037.0],["2020-03-17",11.6201,13.1585,11.1367,13.0267,559103.0],["2020-03-18",12.2135,12.3069,10.5927,11.2685,594787.0],["2020-03-19",11.0982,12.4608,10.6971,12.1421,471029.0],["2020-03-20",12.3234,12.6476,11.5432,11.5927,691296.0],["2020-03-23",11.6037,11.7245,11.0268,11.5432,386360.0],["2020-03-24",12.0926,12.7849,11.7795,12.3069,443779.0],["2020-03-25",12.3344,13.4112,11.6531,12.4443,643285.0],["2020-03-26",12.5926,14.5046,12.3619,14.0486,542072.0],["2020-03-27",13.3728,14.087,13.131,13.2244,472813.0],["2020-03-30",13.3288,14.6529,13.1585,14.6254,525041.0],["2020-03-31",14.4606,14.8782,13.9662,14.4222,632904.0],["2020-04-01",13.6969,14.2024,13.2409,13.5651,422855.0],["2020-04-02",13.4772,14.2573,12.8673,13.2684,389280.0],["2020-04-03",13.0706,13.2629,12.3893,12.5432,371114.0],["2020-04-06",13.2189,13.8068,13.197,13.7464,494386.0],["2020-04-07",14.3452,14.7134,13.7903,14.0046,393011.0],["2020-04-08",14.1914,14.6364,13.9771,14.4057,258385.0],["2020-04-09",14.8947,15.3342,14.6694,15.1804,375006.0],["2020-04-13",15.021,15.1034,14.2299,14.3288,298124.0],["2020-04-14",14.7573,14.9002,14.1749,14.2848,268765.0],["2020-04-15",13.4882,13.4882,12.8234,12.9992,352461.0],["2020-04-16",13.0761,13.1091,12.3509,12.686,395444.0],["2020-04-17",13.3069,13.7629,13.1475,13.5486,373547.0],["2020-04-20",13.0761,13.3728,12.664,12.9772,245246.0],["2020-04-21",12.4662,12.741,12.2465,12.4662,253519.0],["2020-04-22",12.9552,12.9552,12.4608,12.4717,230648.0],["2020-04-23",12.5487,13.2794,12.5487,12.7245,260818.0],["2020-04-24",12.9278,13.0376,12.5981,12.9387,241840.0],["2020-04-27",13.1146,13.8618,13.0321,13.7299,241516.0],["2020-04-28",14.2793,14.3837,13.5925,13.9002,402905.0],["2020-04-29",14.5101,15.9276,14.3562,15.7518,576945.0],["2020-04-30",15.0815,15.2848,14.4606,14.5266,458702.0],["2020-05-01",14.1035,14.4441,13.7519,13.9881,537369.0],["2020-05-04",13.7409,13.9936,13.4937,13.7134,320183.0],["2020-05-05",14.0486,14.3892,13.7903,13.8288,392037.0],["2020-05-06",13.8453,14.076,13.4167,13.4497,378250.0],["2020-05-07",13.8178,14.153,13.7354,13.8618,202426.0],["2020-05-08",14.2299,14.6474,14.2299,14.6035,234379.0],["2020-05-11",14.1694,14.3398,13.7354,14.2573,425937.0],["2020-05-12",14.2244,14.3617,13.7958,13.7958,366572.0],["2020-05-13",13.5486,13.6365,12.8618,13.0376,423018.0],["2020-05-14",12.6585,13.186,12.3069,13.164,242651.0],["2020-05-15",13.2135,13.598,13.0926,13.3069,308667.0],["2020-05-18",14.1475,15.098,14.1255,15.0375,446537.0],["2020-05-19",14.8397,15.2078,14.4606,14.4881,318399.0],["2020-05-20",14.8782,15.3891,14.8782,15.054,285796.0],["2020-05-21",14.9386,15.2353,14.7738,14.8452,300719.0],["2020-05-22",14.8837,14.8837,14.3782,14.7683,166255.0],["2020-05-26",15.4661,16.1803,15.3836,15.9715,317750.0],["2020-05-27",16.4715,16.9385,16.2627,16.8561,430641.0],["2020-05-28",17.1692,17.1692,16.2517,16.3671,322940.0],["2020-05-29",16.1913,16.488,15.8561,16.4385,602897.0],["2020-06-01",16.5429,17.1033,16.3506,16.8781,587164.0],["2020-06-02",17.1143,17.4495,17.0209,17.1363,304936.0],["2020-06-03",17.6308,18.1967,17.4495,17.9274,288716.0],["2020-06-04",17.6857,19.0977,17.5429,19.0977,967036.0],["2020-06-05",20.246,20.6525,19.4054,19.4658,942869.0],["2020-06-08",20.0427,21.9052,20.0042,21.4547,1805124.0],["2020-06-09",22.6744,22.7074,20.8393,22.7019,2257337.0],["2020-06-10",22.6414,22.6909,19.8174,20.1471,1258996.0],["2020-06-11",18.8505,19.0098,17.3725,17.5209,1213743.0],["2020-06-12",18.6668,18.9713,17.8641,18.3734,546127.0],["2020-06-15",18.473,18.8439,17.7921,18.6114,523257.0],["2020-06-16",19.857,19.9788,19.0266,19.7241,675401.0],["2020-06-17",19.5913,20.2999,19.5913,19.8348,855443.0],["2020-06-18",19.3809,19.8459,19.2148,19.5082,537044.0],["2020-06-19",19.7906,20.1393,19.1705,19.2425,1303439.0],["2020-06-22",19.0875,19.3422,18.8827,19.2259,472489.0],["2020-06-23",19.6079,20.1061,19.4252,19.9677,924864.0],["2020-06-24",19.4972,19.8625,19.0211,19.3588,992826.0],["2020-06-25",18.9823,20.9918,18.7,20.4438,1117396.0],["2020-06-26",20.1449,20.1449,18.7775,18.9436,1819560.0],["2020-06-29",19.4861,20.7704,19.4252,20.5268,965252.0],["2020-06-30",20.3441,21.1413,20.3441,20.6486,1122748.0],["2020-07-01",20.7206,20.8756,19.7463,19.929,797213.0],["2020-07-02",20.6043,20.7593,19.6522,19.7131,1264836.0],["2020-07-06",20.3718,20.5545,19.0045,19.3864,882206.0],["2020-07-07",19.0986,19.2314,18.3346,18.4454,1110746.0],["2020-07-08",18.5561,19.1484,18.4066,19.1152,1008073.0],["2020-07-09",19.6245,19.9068,18.7388,19.3754,1372861.0],["2020-07-10",19.6854,20.4161,19.5581,20.1504,1367508.0],["2020-07-13",20.1172,20.5434,19.8459,19.8515,1118856.0],["2020-07-14",19.7131,20.6597,19.6189,20.6486,711734.0],["2020-07-15",21.1302,21.3129,20.3552,20.7316,1034025.0],["2020-07-16",20.6375,20.7925,20.3774,20.5877,635013.0],["2020-07-17",20.6874,20.7981,20.3441,20.4825,423991.0],["2020-07-20",20.2611,20.6541,20.1725,20.4216,919998.0],["2020-07-21",20.56,21.1302,20.56,20.8922,665507.0],["2020-07-22",20.787,21.1634,20.7593,21.0749,581000.0],["2020-07-23",20.9365,21.2742,20.6265,20.8424,1252184.0],["2020-07-24",20.8147,20.8977,20.405,20.7649,808080.0],["2020-07-27",20.715,21.1911,20.5877,21.0417,659830.0],["2020-07-28",20.8091,21.0527,20.715,20.7316,641501.0],["2020-07-29",20.8092,21.3184,20.8092,21.1302,481410.0],["2020-07-30",20.7649,21.0084,20.4991,20.8756,669237.0],["2020-07-31",20.6763,20.7261,20.0895,20.715,855767.0],["2020-08-03",20.9365,21.6229,20.7372,21.5731,563321.0],["2020-08-04",21.4126,21.706,21.1856,21.6284,316128.0],["2020-08-05",21.9219,22.3481,21.7724,21.9606,501522.0],["2020-08-06",21.8167,22.1101,21.7281,21.9661,288229.0],["2020-08-07",21.7945,22.409,21.6617,22.409,356353.0],["2020-08-10",22.4588,23.9535,22.4588,23.9369,631769.0],["2020-08-11",24.2137,24.6289,24.0365,24.1085,457404.0],["2020-08-12",24.5403,24.6123,24.1971,24.413,433074.0],["2020-08-13",24.1306,24.3299,23.876,23.9812,237299.0],["2020-08-14",23.7819,24.3853,23.7819,24.1915,318074.0],["2020-08-17",24.3742,24.4905,23.959,24.1417,233244.0],["2020-08-18",24.186,24.3355,23.8815,23.9424,223998.0],["2020-08-19",23.9867,24.2248,23.8096,23.8262,270063.0],["2020-08-20",23.3335,24.0144,23.2837,23.7985,304774.0],["2020-08-21",23.4331,23.6878,22.802,22.9958,372411.0],["2020-08-24",23.328,23.8815,23.1342,23.8151,263251.0],["2020-08-25",23.9369,24.1749,23.4774,23.7044,267143.0],["2020-08-26",23.5881,23.8705,23.3667,23.5715,240056.0],["2020-08-27",23.5715,23.9646,23.2615,23.5383,249139.0],["2020-08-28",23.7653,23.9424,23.3722,23.7597,253194.0],["2020-08-31",23.7321,24.0587,22.9903,22.9903,536395.0],["2020-09-01",22.9737,23.6047,22.874,23.5826,313533.0],["2020-09-02",23.7044,23.8871,23.0899,23.793,248977.0],["2020-09-03",23.793,23.9646,22.7522,22.9238,345486.0],["2020-09-04",23.339,23.6158,22.7744,23.2505,292609.0],["2020-09-08",22.8685,23.1397,22.3758,22.4533,473786.0],["2020-09-09",22.719,22.802,22.0215,22.4865,532827.0],["2020-09-10",22.4754,22.4976,21.4402,21.5011,428695.0],["2020-09-11",21.6174,21.6229,21.1967,21.3683,555048.0],["2020-09-14",21.5299,21.5299,21.0228,21.1677,623821.0],["2020-09-15",21.3571,21.9812,21.0228,21.7137,393335.0],["2020-09-16",21.8419,21.9979,21.5243,21.8475,560077.0],["2020-09-17",21.4574,22.2431,21.3738,22.0759,358138.0],["2020-09-18",22.2542,23.0454,22.1149,22.1595,1378213.0],["2020-09-21",21.4574,21.6023,19.8861,20.5325,672157.0],["2020-09-22",20.6161,21.0005,20.3263,21.0005,661776.0],["2020-09-23",21.0061,22.5161,20.9114,21.1677,829653.0],["2020-09-24",20.9727,21.853,20.8389,21.3404,693243.0],["2020-09-25",21.3404,22.2096,21.0952,21.9923,751635.0],["2020-09-28",22.3935,23.207,22.165,22.817,698433.0],["2020-09-29",22.8615,23.2739,22.6665,22.9228,510768.0],["2020-09-30",23.1123,23.5692,22.5161,22.7222,542721.0],["2020-10-01",22.7167,23.753,22.7111,23.7308,541910.0],["2020-10-02",23.2571,24.6668,23.1457,24.3548,540126.0],["2020-10-05",24.5387,25.2519,24.5387,25.1516,618793.0],["2020-10-06",25.1349,25.9428,24.9009,24.9622,871663.0],["2020-10-07",25.4692,26.2883,25.4079,25.8927,547587.0],["2020-10-08",26.2827,26.7006,25.9428,26.6672,393822.0],["2020-10-09",26.9012,27.0238,26.422,26.6504,437129.0],["2020-10-12",26.7006,27.0015,26.5501,26.7062,475246.0],["2020-10-13",26.3106,26.7284,26.188,26.2994,425937.0],["2020-10-14",26.2771,26.9235,26.2771,26.4498,399012.0],["2020-10-15",26.0375,27.3469,25.5026,27.3191,442482.0],["2020-10-16",27.2745,27.893,27.1686,27.698,468920.0],["2020-10-19",27.7982,28.517,27.4806,27.5921,422531.0],["2020-10-20",27.932,28.4557,27.6478,27.7871,441833.0],["2020-10-21",27.7592,28.3499,27.7147,27.776,314992.0],["2020-10-22",27.7982,28.3944,27.776,28.3053,426099.0],["2020-10-23",28.4502,28.8068,28.0044,28.2941,439238.0],["2020-10-26",27.9153,28.0044,27.1853,27.3358,342242.0],["2020-10-27",27.3246,27.7648,27.2411,27.4138,324238.0],["2020-10-28",26.5223,27.0739,26.2716,26.4053,373871.0],["2020-10-29",26.2493,27.7592,26.0932,27.5475,571106.0],["2020-10-30",27.3135,27.8595,27.1296,27.4194,366734.0],["2020-11-02",27.7815,28.049,27.2411,28.0434,408257.0],["2020-11-03",28.6953,28.8848,28.2106,28.6898,398850.0],["2020-11-04",27.9988,28.0434,26.3273,26.5557,382954.0],["2020-11-05",26.8733,28.4056,26.8733,28.1493,397552.0],["2020-11-06",28.4,28.5449,27.7815,27.815,237299.0],["2020-11-09",30.066,31.4423,28.439,28.478,469082.0],["2020-11-10",28.8123,29.5423,28.5505,29.2859,491142.0],["2020-11-11",29.364,29.364,28.3944,29.0185,264386.0],["2020-11-12",28.6062,28.8903,27.932,28.2384,305909.0],["2020-11-13",28.5895,29.403,28.5393,29.2804,290825.0],["2020-11-16",29.7484,30.6901,29.4475,30.6121,342404.0],["2020-11-17",30.1217,30.261,29.7818,29.9602,384252.0],["2020-11-18",30.1496,30.4393,28.8458,28.8569,336241.0],["2020-11-19",28.751,29.1689,28.1549,28.7845,231135.0],["2020-11-20",28.6118,28.8959,28.1994,28.6619,367059.0],["2020-11-23",29.0129,29.7373,28.9461,29.2748,388793.0],["2020-11-24",29.3472,30.7179,29.0742,30.5954,556833.0],["2020-11-25",30.4393,30.4393,29.4587,29.5701,278497.0],["2020-11-27",29.4587,29.9713,29.3472,29.9044,97320.0],["2020-11-30",29.598,29.676,28.4502,28.8179,508335.0],["2020-12-01",29.5868,30.2555,29.4921,29.7261,379710.0],["2020-12-02",29.6704,29.9267,29.2581,29.3695,302990.0],["2020-12-03",29.5868,29.7206,28.8346,29.0352,249626.0],["2020-12-04",29.2748,29.8654,29.0854,29.6983,274605.0],["2020-12-07",29.5701,29.91,29.3862,29.5924,284174.0],["2020-12-08",29.3361,29.9546,29.1522,29.8933,405824.0],["2020-12-09",30.2053,30.4839,29.4085,29.5478,344188.0],["2020-12-10",29.1801,29.9267,29.1076,29.7596,317101.0],["2020-12-11",29.3361,29.949,28.2496,28.634,283850.0],["2020-12-14",29.1492,29.2779,28.5445,28.7124,497630.0],["2020-12-15",28.858,30.3306,28.858,30.1962,462919.0],["2020-12-16",30.493,30.5489,29.1492,29.4123,571917.0],["2020-12-17",27.811,28.9308,26.5568,28.3205,1115612.0],["2020-12-18",28.3597,28.4605,27.4246,27.4974,1912176.0],["2020-12-21",27.1727,28.858,27.1727,28.7404,544505.0],["2020-12-22",28.1357,28.2589,27.2287,27.5422,469245.0],["2020-12-23",27.8726,28.1413,27.5534,27.9062,310126.0],["2020-12-24",28.1469,28.6172,27.7998,28.4549,287418.0],["2020-12-28",28.7236,28.9756,28.1917,28.3317,445401.0],["2020-12-29",28.2869,28.5053,27.8166,28.0013,416854.0],["2020-12-30",28.0125,29.2555,28.0125,28.942,479301.0],["2020-12-31",28.886,29.1324,28.5613,28.746,515634.0],["2021-01-04",29.3283,30.1906,28.5948,28.662,604519.0],["2021-01-05",28.6284,30.2858,28.6284,30.0338,505091.0],["2021-01-06",30.7113,32.9118,30.7113,32.0495,635175.0],["2021-01-07",32.5198,33.0294,31.6072,31.9655,393497.0],["2021-01-08",31.8647,31.8647,30.7673,31.2656,520338.0],["2021-01-11",30.6385,31.4168,30.3698,30.9969,366085.0],["2021-01-12",31.1257,32.0607,30.9633,31.6352,399661.0],["2021-01-13",31.6184,31.764,30.5098,30.8233,264386.0],["2021-01-14",31.1817,31.8983,30.9017,31.4784,348568.0],["2021-01-15",30.7841,31.8256,30.6665,31.4784,509632.0],["2021-01-19",31.6912,32.0551,31.0249,31.2041,457404.0],["2021-01-20",31.2768,31.6352,30.5601,31.0697,392848.0],["2021-01-21",31.2656,31.3104,29.9163,30.241,507199.0],["2021-01-22",29.7091,31.0641,29.6307,31.0081,339809.0],["2021-01-25",31.0081,31.2544,30.2354,30.4034,342080.0],["2021-01-26",30.8457,30.8457,29.961,30.269,283039.0],["2021-01-27",29.5579,30.6329,28.8244,30.2466,664858.0],["2021-01-28",30.7337,30.7393,30.0338,30.1738,576783.0],["2021-01-29",30.353,30.4258,29.1436,29.3059,361057.0],["2021-02-01",30.1458,30.6777,29.3675,30.3922,492277.0],["2021-02-02",30.6609,30.9409,30.0674,30.4426,182962.0],["2021-02-03",30.297,30.7673,30.0226,30.2018,234055.0],["2021-02-04",30.2522,31.3496,30.2522,31.2936,260331.0],["2021-02-05",31.8871,32.475,31.4168,32.0719,388956.0],["2021-02-08",32.6486,33.2645,32.4023,33.2309,279795.0],["2021-02-09",32.979,33.2869,32.2847,33.2645,417665.0],["2021-02-10",33.5949,33.9756,33.1525,33.8076,485789.0],["2021-02-11",33.9868,34.1492,32.951,33.2197,358138.0],["2021-02-12",33.0965,33.5501,33.0518,33.4269,217672.0],["2021-02-16",34.0148,34.2668,33.5501,34.2332,383279.0],["2021-02-17",34.0932,34.6195,33.7573,33.9532,281579.0],["2021-02-18",33.9532,34.0484,32.6094,33.2141,259033.0],["2021-02-19",33.6453,35.493,33.6453,35.3362,403716.0],["2021-02-22",35.7786,37.8278,35.4426,37.3127,526177.0],["2021-02-23",36.9152,38.0574,36.484,37.5311,398039.0],["2021-02-24",37.7942,38.4381,37.4583,38.0014,584407.0],["2021-02-25",38.2534,38.427,36.4896,36.792,332672.0],["2021-02-26",36.5904,36.9208,35.3754,35.7729,368843.0],["2021-03-01",37.4527,38.9701,36.8592,38.6957,429668.0],["2021-03-02",38.6341,38.9645,37.7383,38.147,409879.0],["2021-03-03",38.1806,39.278,38.0798,38.3709,396255.0],["2021-03-04",37.9622,37.9622,35.717,36.2825,472326.0],["2021-03-05",37.1279,38.0518,36.0137,37.5143,532178.0],["2021-03-08",37.9734,39.7875,37.5199,39.5972,434696.0],["2021-03-09",39.9275,39.9275,38.2926,39.278,354245.0],["2021-03-10",39.3004,40.8962,39.1156,40.7058,398201.0],["2021-03-11",41.1425,41.6857,40.773,41.1257,469731.0],["2021-03-12",41.2943,41.8449,40.5864,40.9122,383927.0],["2021-03-15",40.5808,41.0021,39.9515,41.0021,373709.0],["2021-03-16",40.8785,40.8785,39.7212,40.0639,364463.0],["2021-03-17",40.0358,40.7605,39.5526,40.6875,375655.0],["2021-03-18",40.5864,42.3899,40.092,40.1257,515958.0],["2021-03-19",40.165,40.946,38.6593,39.6144,2122063.0],["2021-03-22",39.6762,40.2998,38.0245,38.0469,474111.0],["2021-03-23",37.6649,37.6649,35.8165,36.0524,533800.0],["2021-03-24",36.4176,37.8447,35.7659,35.7659,637446.0],["2021-03-25",35.676,37.4121,34.9513,37.0974,506875.0],["2021-03-26",37.8728,38.9571,37.4626,38.7717,673779.0],["2021-03-29",38.4514,39.6313,37.1761,37.2604,614089.0],["2021-03-30",37.4177,38.1031,37.4008,38.0188,748229.0],["2021-03-31",38.2941,38.8728,37.3727,37.693,562185.0],["2021-04-01",37.8503,38.7436,37.3222,38.5582,480761.0],["2021-04-05",39.2324,39.3279,38.4964,38.7436,525366.0],["2021-04-06",38.7155,39.4234,38.4795,38.7099,541748.0],["2021-04-07",38.811,39.2773,37.9627,38.0076,356191.0],["2021-04-08",38.0076,38.6537,36.8559,37.3559,556833.0],["2021-04-09",37.3334,37.9514,36.8278,37.4739,399336.0],["2021-04-12",37.575,37.8503,36.9738,37.6255,338187.0],["2021-04-13",37.6649,37.6761,36.5356,36.6817,502333.0],["2021-04-14",36.7716,38.1481,36.7716,37.4121,384901.0],["2021-04-15",37.7829,37.7829,36.7603,37.1143,403067.0],["2021-04-16",37.5862,37.8615,36.8952,37.4514,308667.0],["2021-04-19",37.4963,37.9964,36.5974,37.2547,373222.0],["2021-04-20",36.9177,37.0974,35.9794,36.1929,385387.0],["2021-04-21",35.8895,37.0581,35.3951,36.8783,303963.0],["2021-04-22",36.957,37.2828,36.0918,36.6817,361706.0],["2021-04-23",37.1143,37.7492,36.8109,37.4289,294555.0],["2021-04-26",37.6761,38.1705,37.5413,37.8503,248166.0],["2021-04-27",37.5919,38.0188,37.2604,37.4064,362841.0],["2021-04-28",37.2548,37.6424,36.9289,37.4064,454484.0],["2021-04-29",37.7548,38.0301,36.9795,37.2323,379872.0],["2021-04-30",36.8109,37.2379,36.5581,36.6648,532665.0],["2021-05-03",37.2379,38.8672,36.7435,38.7155,456755.0],["2021-05-04",38.7155,39.7605,38.5469,38.8672,493899.0],["2021-05-05",39.0133,39.9571,38.4065,39.4515,301368.0],["2021-05-06",39.738,40.047,39.0751,39.9515,321156.0],["2021-05-07",39.7268,40.165,39.1931,39.9796,179231.0],["2021-05-10",40.4628,40.6706,38.8391,38.8784,373547.0],["2021-05-11",38.075,39.8054,37.766,39.5077,234379.0],["2021-05-12",39.0076,39.6425,37.6874,37.8615,348730.0],["2021-05-13",37.9346,39.3054,37.648,38.5413,282552.0],["2021-05-14",38.7211,38.7211,37.7716,38.2604,222214.0],["2021-05-17",38.0638,39.311,37.957,39.2099,232270.0],["2021-05-18",39.2099,39.5695,38.429,38.4458,204696.0],["2021-05-19",37.6424,38.0357,36.7997,37.3503,271847.0],["2021-05-20",37.2098,37.5806,36.1536,36.6311,280606.0],["2021-05-21",37.0469,37.4064,36.2378,36.7828,239732.0],["2021-05-24",36.7547,37.457,36.4345,37.148,227404.0],["2021-05-25",37.2154,37.5076,35.7322,35.7828,429992.0],["2021-05-26",35.9288,36.5075,35.4119,36.3839,301368.0],["2021-05-27",37.2997,38.3278,37.0075,37.9795,563483.0],["2021-05-28",37.884,37.884,36.912,37.2884,245571.0],["2021-06-01",37.9626,38.6986,37.884,38.6537,267143.0],["2021-06-02",38.7099,38.7436,37.4121,37.7435,702488.0],["2021-06-03",37.2997,37.8166,36.3053,37.7379,268279.0],["2021-06-04",38.0188,38.1986,37.3109,37.6986,213293.0],["2021-06-07",37.7492,37.9795,37.0525,37.266,239407.0],["2021-06-08",37.2828,37.9683,36.9457,37.7997,214753.0],["2021-06-09",37.9964,38.0357,37.1143,37.221,338349.0],["2021-06-10",37.7211,37.9683,36.3221,36.3502,310451.0],["2021-06-11",36.912,37.075,36.2435,36.4345,470218.0],["2021-06-14",36.2426,36.4683,35.3567,35.4019,347757.0],["2021-06-15",35.2383,35.4414,34.4483,35.0013,899561.0],["2021-06-16",34.7078,34.9166,33.7147,34.4257,491142.0],["2021-06-17",34.0307,34.3128,32.3041,32.9755,493899.0],["2021-06-18",32.321,33.1392,31.8696,32.0671,1089660.0],["2021-06-21",32.7273,33.2182,32.6201,33.0602,377602.0],["2021-06-22",33.0489,33.0997,32.5693,32.7893,374195.0],["2021-06-23",33.2238,33.7881,32.7555,32.874,345486.0],["2021-06-24",33.3028,34.9843,33.0545,34.5555,612629.0],["2021-06-25",34.8545,34.8545,33.9122,33.963,1414222.0],["2021-06-28",33.8614,34.1436,33.0828,33.6527,661452.0],["2021-06-29",33.9461,34.4765,33.8558,34.0364,616847.0],["2021-06-30",33.8219,34.6288,33.8219,34.5216,583109.0],["2021-07-01",34.8997,34.9843,34.2113,34.6571,333321.0],["2021-07-02",34.815,34.815,34.2903,34.3298,279957.0],["2021-07-06",34.3298,34.3298,33.1166,33.647,466325.0],["2021-07-07",33.3592,34.437,33.3592,33.9574,469731.0],["2021-07-08",33.0658,34.0646,32.6426,33.647,458215.0],["2021-07-09",34.4765,34.9448,34.2733,34.7304,327806.0],["2021-07-12",34.1774,35.1931,33.9912,35.0577,265035.0],["2021-07-13",34.6796,35.0577,34.2451,34.3411,316614.0],["2021-07-14",34.7022,34.9448,34.0646,34.2,373547.0],["2021-07-15",33.8784,35.4865,33.8784,34.9618,423666.0],["2021-07-16",35.148,35.3229,33.7317,33.7994,620577.0],["2021-07-19",33.0038,33.6809,32.3605,33.2295,651233.0],["2021-07-20",33.3875,34.4483,33.1335,34.1154,413772.0],["2021-07-21",34.3129,35.1818,34.3072,34.7417,322454.0],["2021-07-22",34.3975,34.6119,33.9009,34.4314,313695.0],["2021-07-23",34.8658,34.8658,34.0364,34.6909,235839.0],["2021-07-26",35.0182,35.4132,34.9843,35.3455,240867.0],["2021-07-27",34.8489,35.2721,34.6401,34.9335,236650.0],["2021-07-28",35.1931,35.4639,34.3975,35.2495,244760.0],["2021-07-29",35.9323,36.9254,35.7009,36.5078,294393.0],["2021-07-30",36.2426,37.0157,35.8759,36.0959,392686.0],["2021-08-02",36.4345,36.852,34.7022,34.7191,423018.0],["2021-08-03",34.6796,35.4357,33.9404,35.1987,256600.0],["2021-08-04",34.6683,34.7473,33.3592,33.3818,259520.0],["2021-08-05",33.3028,33.9912,33.1505,33.3592,323102.0],["2021-08-06",34.042,34.2959,33.4495,34.0138,208265.0],["2021-08-09",33.5849,34.2282,33.3705,33.7881,198533.0],["2021-08-10",33.5906,35.0746,33.5906,34.9279,183935.0],["2021-08-11",35.3342,35.7235,34.6966,35.6897,211671.0],["2021-08-12",35.4414,35.6389,34.4934,35.1085,129436.0],["2021-08-13",35.1085,35.1085,34.6119,34.8828,195613.0],["2021-08-16",34.3524,34.7417,33.5229,34.437,135113.0],["2021-08-17",33.8896,33.9743,32.9417,33.4439,190909.0],["2021-08-18",33.2577,34.2113,33.2577,33.6583,467623.0],["2021-08-19",32.8965,32.9925,32.3323,32.4338,219294.0],["2021-08-20",32.4734,33.1053,32.2194,32.6878,228702.0],["2021-08-23",33.1279,33.4721,32.7555,33.0715,211671.0],["2021-08-24",33.3705,33.8276,33.331,33.4777,210536.0],["2021-08-25",33.6301,33.8614,33.0376,33.2577,170959.0],["2021-08-26",33.0715,33.348,32.3774,32.4395,219457.0],["2021-08-27",32.6257,33.6696,32.6257,33.5285,356678.0],["2021-08-30",33.7824,33.7824,33.0997,33.3423,239569.0],["2021-08-31",33.1674,33.1674,32.4564,32.6991,314344.0],["2021-09-01",32.5636,32.5636,31.2602,31.7455,513850.0],["2021-09-02",31.7793,31.9317,31.0345,31.1586,508659.0],["2021-09-03",31.1925,31.373,30.5718,30.8878,323102.0],["2021-09-07",30.7467,31.4972,30.6677,31.1699,376466.0],["2021-09-08",30.8991,31.0401,30.2219,30.4364,309802.0],["2021-09-09",30.3574,30.8483,30.0978,30.3122,282228.0],["2021-09-10",30.6395,31.1699,30.0301,30.0639,297150.0],["2021-09-13",30.3856,30.8821,29.9962,30.8483,410690.0],["2021-09-14",30.8766,30.8766,29.8954,30.3605,376142.0],["2021-09-15",30.5817,31.1886,30.5817,31.1092,548398.0],["2021-09-16",30.8483,30.8653,30.1166,30.5307,448159.0],["2021-09-17",30.4739,30.5136,29.6515,30.3832,2208191.0],["2021-09-20",29.6402,30.0486,29.1921,29.7423,656910.0],["2021-09-21",30.1393,30.4059,29.6742,29.8898,536882.0],["2021-09-22",30.4966,30.9787,30.3265,30.3435,383279.0],["2021-09-23",30.4966,30.9674,30.3719,30.4399,379548.0],["2021-09-24",30.3492,30.8483,30.2924,30.3605,406473.0],["2021-09-27",30.6384,31.8975,30.6384,31.4892,549047.0],["2021-09-28",31.3814,31.7217,30.8086,31.5856,458539.0],["2021-09-29",33.6501,34.0074,30.3775,30.7632,1048623.0],["2021-09-30",30.9163,30.9901,29.8784,29.8898,781480.0],["2021-10-01",29.9805,30.956,29.6742,30.6668,671184.0],["2021-10-04",30.7405,31.5686,30.6668,31.3417,669399.0],["2021-10-05",31.2737,31.6253,30.8086,30.9957,592354.0],["2021-10-06",30.4229,30.8766,29.9068,30.576,522284.0],["2021-10-07",30.9277,31.4835,30.9277,30.9674,383927.0],["2021-10-08",30.9617,30.9617,29.7139,29.7139,549858.0],["2021-10-11",30.1053,30.9277,30.0372,30.0599,382305.0],["2021-10-12",29.9578,30.3548,29.7536,30.0316,313533.0],["2021-10-13",29.9465,29.9919,29.073,29.3339,443130.0],["2021-10-14",29.4871,30.2811,29.4644,29.6686,446537.0],["2021-10-15",30.3095,30.7916,30.0372,30.0372,499089.0],["2021-10-18",29.6686,30.3492,29.5381,30.179,415881.0],["2021-10-19",30.3095,30.3095,29.7423,29.9465,453025.0],["2021-10-20",29.748,30.4796,29.7253,30.2698,274767.0],["2021-10-21",30.0145,30.3775,29.5665,30.3265,335430.0],["2021-10-22",30.4853,31.1375,30.4286,30.7008,362193.0],["2021-10-25",30.9617,31.7274,30.8426,31.5516,451240.0],["2021-10-26",31.6196,31.7501,30.9787,31.1545,264710.0],["2021-10-27",30.8313,31.0411,30.0939,30.1563,404527.0],["2021-10-28",30.3151,30.9957,30.3095,30.8369,303152.0],["2021-10-29",31.1035,31.5289,30.7121,30.8086,344837.0],["2021-11-01",31.1942,31.5119,30.6441,31.3644,264224.0],["2021-11-02",31.2283,31.2793,30.6611,30.8369,279633.0],["2021-11-03",30.7519,31.9089,30.7292,31.7671,275902.0],["2021-11-04",31.9145,32.5441,31.4608,31.8522,241191.0],["2021-11-05",32.1414,32.8107,31.7954,32.7653,332834.0],["2021-11-08",33.3835,33.7805,32.8617,33.1793,320507.0],["2021-11-09",32.8957,32.8957,32.1017,32.1641,287094.0],["2021-11-10",31.9429,32.2492,31.4098,31.5232,294393.0],["2021-11-11",31.9316,32.3456,31.6593,32.2208,234541.0],["2021-11-12",32.096,32.6519,31.9316,32.2265,179718.0],["2021-11-15",32.4874,32.4874,31.6196,31.8748,239083.0],["2021-11-16",31.7671,32.1187,31.4778,31.7444,238272.0],["2021-11-17",31.5402,31.6366,30.8483,30.8653,253356.0],["2021-11-18",30.9107,31.302,30.6327,31.1772,176311.0],["2021-11-19",30.6271,30.9617,30.1847,30.6498,319696.0],["2021-11-22",30.7802,32.0223,30.4399,31.2623,233730.0],["2021-11-23",31.4551,31.8295,31.0014,31.2396,234055.0],["2021-11-24",30.9901,31.1262,30.5023,30.6101,218970.0],["2021-11-26",29.5835,29.5835,28.5059,29.3736,227729.0],["2021-11-29",29.765,29.765,28.1202,28.2393,336727.0],["2021-11-30",27.9727,28.1769,27.105,27.2127,574999.0],["2021-12-01",28.0692,28.608,27.3148,27.3205,316614.0],["2021-12-02",27.6097,28.6477,27.5417,28.4832,327320.0],["2021-12-03",28.4889,28.659,27.8877,28.0351,246868.0],["2021-12-06",28.4435,29.2659,28.3187,29.0163,342891.0],["2021-12-07",29.4304,29.9408,28.9596,29.039,259844.0],["2021-12-08",29.1524,29.5098,28.8065,29.3906,225782.0],["2021-12-09",28.9766,29.3623,28.6193,29.1581,239407.0],["2021-12-10",29.5268,29.5268,28.8632,29.1524,216699.0],["2021-12-13",29.1241,29.4701,28.4265,29.3226,385225.0],["2021-12-14",29.2085,30.2578,29.1458,29.3055,469407.0],["2021-12-15",28.969,29.2256,28.125,29.1173,504280.0],["2021-12-16",30.2236,30.6,28.9804,29.2085,602249.0],["2021-12-17",29.0261,29.6419,28.3646,29.4366,1750138.0],["2021-12-20",28.9006,29.1971,27.6574,28.0338,585866.0],["2021-12-21",28.2847,29.1914,28.2847,28.9861,523095.0],["2021-12-22",29.0888,29.7845,28.7523,29.4652,557481.0],["2021-12-23",29.6704,30.2635,29.4823,30.024,385712.0],["2021-12-27",30.0354,30.4745,29.4537,30.292,358786.0],["2021-12-28",30.0012,31.0847,30.0012,30.7824,396255.0],["2021-12-29",30.7653,31.1075,30.5144,30.9421,281093.0],["2021-12-30",31.022,31.233,30.6342,30.7653,254330.0],["2021-12-31",30.714,31.3413,30.6285,31.1702,236163.0],["2022-01-03",31.3926,32.2138,31.1303,31.4554,342080.0],["2022-01-04",31.5352,32.3906,31.5352,32.037,373547.0],["2022-01-05",32.2708,33.3942,32.2708,32.3392,360571.0],["2022-01-06",32.6871,32.9266,32.1454,32.6814,379548.0],["2022-01-07",32.8696,33.3771,32.7384,33.1832,375331.0],["2022-01-10",33.0749,33.3087,32.4875,32.6871,444752.0],["2022-01-11",32.5331,32.5445,31.7348,32.4989,324724.0],["2022-01-12",32.8012,33.2517,32.4476,32.9551,478977.0],["2022-01-13",33.1319,33.7877,33.0179,33.4056,323589.0],["2022-01-14",33.1148,33.2174,32.7156,33.1832,326346.0],["2022-01-18",32.8981,33.3144,32.4875,32.8924,384252.0],["2022-01-19",33.36,33.36,32.5502,32.6415,369167.0],["2022-01-20",32.4704,32.9209,31.0334,31.0847,437291.0],["2022-01-21",30.8566,30.8566,29.2656,29.2941,528448.0],["2022-01-24",28.5699,30.1152,28.3075,30.0468,619604.0],["2022-01-25",29.659,30.6,28.9804,30.2692,554724.0],["2022-01-26",30.6969,31.0448,29.8643,30.0468,485951.0],["2022-01-27",30.235,31.1531,30.235,30.5828,435020.0],["2022-01-28",30.4802,30.9535,29.5906,30.9535,366572.0],["2022-01-31",30.5772,30.9307,30.2065,30.8965,582136.0],["2022-02-01",31.1645,31.4668,30.9421,31.3698,338349.0],["2022-02-02",31.3698,31.5238,30.657,31.2158,328942.0],["2022-02-03",31.0733,31.5466,30.5771,30.6912,259033.0],["2022-02-04",30.3548,30.5087,29.9727,30.0126,271523.0],["2022-02-07",30.024,30.1038,29.5165,29.7731,364788.0],["2022-02-08",29.7161,30.9934,29.7161,30.8908,332997.0],["2022-02-09",31.2101,31.5694,31.0676,31.4839,298448.0],["2022-02-10",30.9991,31.5979,30.4973,30.7311,312722.0],["2022-02-11",30.3091,31.5637,30.3091,31.2558,357651.0],["2022-02-14",31.4782,31.5694,30.7368,31.3812,295691.0],["2022-02-15",31.501,32.5331,31.2615,32.516,274605.0],["2022-02-16",32.459,32.8183,32.1454,32.6073,202263.0],["2022-02-17",32.2024,32.6757,32.1283,32.3735,254492.0],["2022-02-18",32.4362,32.6814,32.1568,32.5559,212158.0],["2022-02-22",32.3849,32.7897,31.6949,31.9458,212969.0],["2022-02-23",32.3392,32.3392,30.7425,30.9079,318399.0],["2022-02-24",30.2635,31.1816,29.8187,31.1303,270874.0],["2022-02-25",31.1018,32.6244,31.1018,32.5959,232919.0],["2022-02-28",31.9344,32.5388,31.9344,32.516,462757.0],["2022-03-01",32.7783,33.3372,31.7918,32.5217,429343.0],["2022-03-02",32.9266,34.2667,32.6757,34.1812,300719.0],["2022-03-03",34.4663,34.7628,33.7307,34.5062,240543.0],["2022-03-04",34.0443,34.3009,33.5881,34.1926,358949.0],["2022-03-07",34.1869,34.3523,32.8924,32.9209,329266.0],["2022-03-08",33.0235,33.4797,32.2879,32.5901,264062.0],["2022-03-09",32.9551,33.5311,32.7213,33.1262,256438.0],["2022-03-10",32.8183,33.6565,32.5388,33.4969,296502.0],["2022-03-11",33.4798,33.7763,33.1262,33.3828,315803.0],["2022-03-14",33.4745,33.675,32.701,32.9359,232919.0],["2022-03-15",33.0734,33.5719,32.7353,33.5031,222863.0],["2022-03-16",34.036,34.4142,33.2969,33.973,307693.0],["2022-03-17",33.8584,34.7236,33.8584,34.5689,265684.0],["2022-03-18",34.5918,35.0273,33.7553,34.7752,942706.0],["2022-03-21",35.0159,35.9556,34.9929,35.2336,284661.0],["2022-03-22",35.394,36.0014,35.0044,35.606,530394.0],["2022-03-23",32.6608,33.5662,29.475,29.5552,1631408.0],["2022-03-24",29.8875,30.9877,29.5094,30.7699,880259.0],["2022-03-25",30.6038,31.1424,29.9678,30.0823,693243.0],["2022-03-28",30.0824,30.1626,28.8848,29.3088,480436.0],["2022-03-29",29.263,29.5896,28.6957,29.5495,593652.0],["2022-03-30",29.6125,30.1282,29.4979,29.5094,425288.0],["2022-03-31",29.5323,29.9849,29.4005,29.4578,421396.0],["2022-04-01",29.6583,29.8589,28.965,29.2572,401932.0],["2022-04-04",29.2515,29.9334,28.7931,29.6984,374520.0],["2022-04-05",29.5036,29.9448,29.0051,29.0739,397552.0],["2022-04-06",28.8733,29.0624,28.2201,28.5525,466812.0],["2022-04-07",28.5983,28.7988,27.6758,28.604,511903.0],["2022-04-08",28.8046,29.0338,28.4149,28.4722,378575.0],["2022-04-11",28.4722,29.475,28.4207,28.9077,458702.0],["2022-04-12",29.263,29.9448,29.1426,29.263,401932.0],["2022-04-13",29.4807,30.2886,29.263,30.2714,329266.0],["2022-04-14",30.3058,31.194,30.3058,30.7184,432750.0],["2022-04-18",30.6382,31.3429,30.621,31.0622,428857.0],["2022-04-19",30.982,32.6895,30.6611,32.6035,491790.0],["2022-04-20",32.6838,33.2625,32.4431,33.0218,528610.0],["2022-04-21",33.5433,33.6006,31.7154,31.9561,497954.0],["2022-04-22",31.7727,31.8644,30.6897,30.8788,401121.0],["2022-04-25",30.4376,30.6152,28.8962,30.0652,470218.0],["2022-04-26",29.8761,29.8761,28.3233,28.4379,438102.0],["2022-04-27",28.6384,28.7702,27.6872,27.8591,411177.0],["2022-04-28",28.1112,28.5696,27.332,28.5295,379386.0],["2022-04-29",28.5295,28.8619,27.1028,27.2575,398201.0],["2022-05-02",27.3778,27.6528,26.4324,27.1486,378737.0],["2022-05-03",27.0168,27.8935,26.8506,27.4523,347270.0],["2022-05-04",27.3205,27.9451,26.7361,27.8591,302990.0],["2022-05-05",27.6357,27.9279,26.3751,26.9366,386685.0],["2022-05-06",26.9022,26.9022,25.8422,26.2318,466487.0],["2022-05-09",25.6932,25.9854,25.1087,25.2806,356029.0],["2022-05-10",25.6645,25.7505,24.2722,24.7134,371600.0],["2022-05-11",24.9196,25.3437,24.0888,24.1977,279471.0],["2022-05-12",24.0773,24.7535,23.7794,24.742,396092.0],["2022-05-13",25.0056,25.6187,24.8795,25.2061,332186.0],["2022-05-16",25.252,25.5901,24.828,25.1374,281417.0],["2022-05-17",25.8021,26.1115,25.5328,26.0427,254492.0],["2022-05-18",26.0656,26.6272,25.2577,25.3551,388631.0],["2022-05-19",25.0744,25.7734,24.4269,25.2405,500711.0],["2022-05-20",25.6302,25.6302,24.0888,24.6733,297799.0],["2022-05-23",25.0915,25.1546,24.4956,24.8967,467623.0],["2022-05-24",24.6503,25.1718,24.3123,25.0744,289689.0],["2022-05-25",24.9483,25.825,24.9483,25.6989,217348.0],["2022-05-26",25.8937,26.6616,25.8594,26.3636,236650.0],["2022-05-27",26.673,27.1085,26.4324,27.0225,202588.0],["2022-05-31",26.7017,27.0913,26.0427,26.7246,424153.0],["2022-06-01",26.822,26.8392,25.8594,26.7475,370789.0],["2022-06-02",27.034,27.7732,27.034,27.6586,375006.0],["2022-06-03",27.4351,27.5268,26.4897,26.8048,275740.0],["2022-06-06",27.0913,27.0913,26.7074,27.0512,220916.0],["2022-06-07",26.673,27.7159,26.5355,27.6586,312722.0],["2022-06-08",27.332,27.3549,26.3006,26.4381,228378.0],["2022-06-09",26.1058,26.3407,25.5385,25.5671,334943.0],["2022-06-10",24.9884,25.3551,24.6962,25.0113,295691.0],["2022-06-13",24.1518,24.5128,23.8711,24.0602,423829.0],["2022-06-14",24.0428,24.4524,23.7256,23.8871,382143.0],["2022-06-15",24.3947,24.6831,23.8871,24.4812,308667.0],["2022-06-16",23.8525,23.8813,22.7623,22.9007,342729.0],["2022-06-17",23.0507,23.4602,22.7738,23.3103,929082.0],["2022-06-21",23.939,24.1755,23.3795,23.6275,356353.0],["2022-06-22",22.7796,23.7371,22.5777,23.3103,682375.0],["2022-06-23",23.939,25.6407,23.7025,25.4273,710760.0],["2022-06-24",25.508,26.7886,25.3407,26.7598,1000125.0],["2022-06-27",27.1866,27.3135,26.3156,26.8867,475895.0],["2022-06-28",27.2039,27.3828,26.2118,26.2752,715951.0],["2022-06-29",26.4194,26.4771,25.3696,25.8022,357975.0],["2022-06-30",25.2542,25.7965,24.9023,25.4388,332997.0],["2022-07-01",25.2484,26.0791,24.7697,25.3927,281741.0],["2022-07-05",24.8158,25.5657,24.1409,25.5599,435507.0],["2022-07-06",25.3004,25.6119,24.2794,25.3754,450267.0],["2022-07-07",25.8311,26.0272,25.358,25.3696,305098.0],["2022-07-08",25.4907,25.4907,24.7927,25.0812,290338.0],["2022-07-11",24.8562,25.3581,24.7178,25.0581,217835.0],["2022-07-12",24.9023,26.1656,24.9023,25.9868,280444.0],["2022-07-13",25.4503,26.2175,25.358,26.1252,274767.0],["2022-07-14",25.4561,25.7099,25.1388,25.7042,233892.0],["2022-07-15",26.1137,26.1137,25.1042,25.5138,256600.0],["2022-07-18",25.808,26.1079,25.3177,25.3465,231946.0],["2022-07-19",25.7907,26.9444,25.7618,26.8694,230486.0],["2022-07-20",26.9501,27.0078,26.529,26.829,282228.0],["2022-07-21",26.5579,26.7309,26.2695,26.679,331050.0],["2022-07-22",26.9501,27.0655,25.7849,26.0214,328779.0],["2022-07-25",26.3098,26.5925,26.0676,26.4771,313046.0],["2022-07-26",26.2233,27.077,26.1887,27.054,286607.0],["2022-07-27",27.1232,28.3749,26.9271,28.2019,320345.0],["2022-07-28",28.225,28.7672,27.9423,28.7326,463081.0],["2022-07-29",28.9633,29.8805,28.5134,29.5402,264548.0],["2022-08-01",29.1248,29.9555,28.9172,29.8805,255141.0],["2022-08-02",29.5921,29.7017,28.9633,29.096,222376.0],["2022-08-03",29.1479,29.4536,28.5826,29.1998,218321.0],["2022-08-04",29.3556,29.569,29.1075,29.3613,220916.0],["2022-08-05",28.9633,29.8632,28.9633,29.7363,194316.0],["2022-08-08",30.1862,30.492,29.7305,30.1343,320507.0],["2022-08-09",30.1458,30.2785,29.6844,30.2497,212158.0],["2022-08-10",30.8957,31.115,30.4285,31.04,240380.0],["2022-08-11",31.1496,31.5764,30.9707,31.0169,258385.0],["2022-08-12",31.1611,31.9629,30.3766,31.6976,217835.0],["2022-08-15",31.0803,31.4957,30.6881,31.4207,178744.0],["2022-08-16",31.5764,32.4532,31.513,31.9571,194964.0],["2022-08-17",31.5418,32.061,31.2015,31.6687,185232.0],["2022-08-18",31.9052,31.9918,31.363,31.6976,219294.0],["2022-08-19",31.3803,31.513,31.0053,31.3168,227242.0],["2022-08-22",30.7458,30.9073,30.4573,30.6189,212969.0],["2022-08-23",30.7515,31.5014,30.7515,30.9938,176474.0],["2022-08-24",30.9361,31.5418,30.9246,31.4668,182962.0],["2022-08-25",31.5014,32.211,31.5014,31.9975,251572.0],["2022-08-26",32.0956,32.2571,31.4553,31.4553,289689.0],["2022-08-29",31.0111,31.8648,30.8957,31.138,177122.0],["2022-08-30",30.9765,30.9765,29.8863,30.117,213293.0],["2022-08-31",30.2266,30.2266,29.344,29.4133,216699.0],["2022-09-01",29.1421,29.1421,28.4211,28.8018,299583.0],["2022-09-02",29.1364,29.4248,28.3057,28.473,246382.0],["2022-09-06",28.6864,28.6864,28.075,28.4499,288878.0],["2022-09-07",28.2134,28.9806,28.1038,28.8826,233568.0],["2022-09-08",28.6403,28.8941,28.2711,28.8076,233730.0],["2022-09-09",29.2344,30.117,29.2344,30.0189,251734.0],["2022-09-12",30.4573,31.2822,30.2728,30.8784,363004.0],["2022-09-13",30.1978,30.6246,29.7882,29.9901,467460.0],["2022-09-14",29.8624,29.8624,28.8063,29.2879,415556.0],["2022-09-15",29.3518,30.0075,29.2705,29.6071,375169.0],["2022-09-16",29.1893,29.8392,29.0848,29.7406,1480886.0],["2022-09-19",29.2937,30.7619,29.2937,30.5182,292447.0],["2022-09-20",30.1294,30.1294,29.6071,29.8973,266819.0],["2022-09-21",30.199,30.5298,29.2299,29.2357,342242.0],["2022-09-22",29.6883,29.6883,28.6264,28.6554,290825.0],["2022-09-23",27.9822,27.9881,27.5064,27.9474,238596.0],["2022-09-26",27.6805,28.2956,27.3729,27.547,251572.0],["2022-09-27",27.9416,28.4871,27.7037,27.9648,303476.0],["2022-09-28",28.0345,28.7773,27.9358,28.4929,321480.0],["2022-09-29",27.8662,28.9572,24.8254,24.9473,831275.0],["2022-09-30",24.6629,24.7674,22.0573,22.1328,1059328.0],["2022-10-03",22.6086,24.6281,22.3591,24.5817,838574.0],["2022-10-04",25.1852,26.1891,25.1097,26.1775,537044.0],["2022-10-05",25.5682,26.015,25.2838,25.5972,309964.0],["2022-10-06",25.1968,25.6146,24.6397,24.8718,302341.0],["2022-10-07",24.6861,24.6861,24.1464,24.512,277524.0],["2022-10-10",24.779,25.2606,24.5236,25.0633,249139.0],["2022-10-11",24.7384,25.4695,24.7384,25.0285,252383.0],["2022-10-12",24.9066,25.162,24.5178,24.8544,220268.0],["2022-10-13",24.3147,25.632,24.1813,25.5334,437453.0],["2022-10-14",25.5566,25.6842,24.5004,24.6281,222863.0],["2022-10-17",25.2142,25.5914,25.2026,25.5566,287256.0],["2022-10-18",26.1021,26.4038,25.5218,25.7597,321967.0],["2022-10-19",25.5624,25.7887,24.6745,25.0343,272172.0],["2022-10-20",24.9705,25.7249,24.7558,24.8776,203237.0],["2022-10-21",25.0923,26.6476,25.0285,26.4677,326833.0],["2022-10-24",26.4038,26.7694,26.2529,26.7346,273956.0],["2022-10-25",26.3516,27.3265,26.1833,26.8797,271523.0],["2022-10-26",27.2395,27.8662,26.6185,27.0131,250923.0],["2022-10-27",27.0828,27.4832,26.7346,26.9145,234055.0],["2022-10-28",26.8216,27.2337,26.5141,27.1756,195451.0],["2022-10-31",26.8681,27.7501,26.8449,27.5992,216537.0],["2022-11-01",28.2202,28.6728,27.7327,28.4407,250275.0],["2022-11-02",28.2608,28.9746,27.4019,27.4368,281741.0],["2022-11-03",27.0247,27.7907,26.9203,27.5064,209887.0],["2022-11-04",28.3885,29.7348,28.3014,29.3634,228378.0],["2022-11-07",29.7406,30.3093,29.3866,30.228,313695.0],["2022-11-08",30.3499,31.0927,29.7928,30.6342,294555.0],["2022-11-09",30.4021,30.4021,29.2531,29.462,230324.0],["2022-11-10",30.3499,31.7136,30.2222,31.6266,222701.0],["2022-11-11",32.027,32.5841,31.6904,32.1082,307207.0],["2022-11-14",31.6614,33.8259,31.6614,33.2456,348568.0],["2022-11-15",33.5706,33.5706,32.41,32.764,348406.0],["2022-11-16",32.497,32.7059,31.8007,32.1895,274118.0],["2022-11-17",31.4757,32.497,31.2726,32.4506,335754.0],["2022-11-18",32.9496,32.9496,31.8181,32.3229,273145.0],["2022-11-21",31.998,33.0309,31.9922,33.0019,228540.0],["2022-11-22",33.0773,33.5938,33.0773,33.321,191234.0],["2022-11-23",33.0773,33.3617,32.3113,32.851,140627.0],["2022-11-25",32.793,33.205,32.793,32.8858,66502.0],["2022-11-28",32.6827,32.793,32.114,32.4042,247679.0],["2022-11-29",32.6131,32.9729,32.3403,32.5841,154090.0],["2022-11-30",32.6595,32.9496,31.9573,32.9264,275578.0],["2022-12-01",32.9148,33.263,32.5492,32.6653,229675.0],["2022-12-02",31.9573,33.3036,31.9573,33.0309,210049.0],["2022-12-05",32.6653,32.7059,31.7948,32.2185,224971.0],["2022-12-06",32.2823,32.468,31.8355,32.0444,280282.0],["2022-12-07",32.0444,32.5434,31.6091,32.0792,240867.0],["2022-12-08",32.4622,32.5608,31.4699,31.4931,275091.0],["2022-12-09",31.3712,31.5511,30.199,30.2222,223349.0],["2022-12-12",30.141,30.6575,29.6767,30.5704,391551.0],["2022-12-13",31.3364,31.3364,30.1236,30.4892,819921.0],["2022-12-14",30.5592,31.0379,30.0222,30.6643,348081.0],["2022-12-15",30.209,30.209,28.6912,29.1232,300881.0],["2022-12-16",28.5861,30.2323,28.5394,29.9463,1761005.0],["2022-12-19",30.0572,30.6234,29.1874,29.3509,278822.0],["2022-12-20",29.6602,30.3316,29.6252,30.0513,298935.0],["2022-12-21",28.808,31.3064,28.6095,30.2732,509470.0],["2022-12-22",30.0105,30.0105,28.4402,29.0006,359760.0],["2022-12-23",29.1816,29.1874,28.7204,28.9422,190585.0],["2022-12-27",29.0123,29.4384,28.7905,29.1816,188801.0],["2022-12-28",29.1816,29.3275,28.1133,28.1192,247842.0],["2022-12-29",28.4694,29.1932,28.376,28.9656,338674.0],["2022-12-30",28.7496,29.2458,28.6037,29.0181,219943.0],["2023-01-03",29.2808,29.4968,28.4986,28.6795,231946.0],["2023-01-04",29.1407,29.3042,28.4927,28.6737,378737.0],["2023-01-05",28.5453,29.31,28.1483,29.1757,336889.0],["2023-01-06",29.6019,30.8394,29.5902,30.4074,355380.0],["2023-01-09",30.8803,30.8803,29.742,29.9229,303963.0],["2023-01-10",30.0105,31.5049,29.7011,31.3765,294069.0],["2023-01-11",31.6275,31.9369,31.4407,31.8726,301205.0],["2023-01-12",32.1003,32.4856,31.8026,32.2521,300557.0],["2023-01-13",32.1412,32.363,31.8435,32.1003,212969.0],["2023-01-17",31.9777,32.2871,31.0554,31.1079,195289.0],["2023-01-18",31.2656,31.9544,30.5826,30.5942,229513.0],["2023-01-19",30.279,30.7869,30.0222,30.5008,197560.0],["2023-01-20",30.6118,31.3239,30.209,31.2189,224160.0],["2023-01-23",31.0963,31.3239,30.5709,30.9387,145493.0],["2023-01-24",30.8686,31.1663,30.711,31.0554,102997.0],["2023-01-25",30.7518,31.8026,30.6818,31.7209,143385.0],["2023-01-26",31.8376,32.5965,31.5866,32.579,187990.0],["2023-01-27",32.2813,32.6549,32.1061,32.5148,160740.0],["2023-01-30",32.1412,32.7833,32.1353,32.2171,172581.0],["2023-01-31",32.1412,33.1978,32.1353,33.1978,298772.0],["2023-02-01",33.0285,34.5462,33.0285,34.231,316939.0],["2023-02-02",34.3419,35.597,34.3419,35.1767,392686.0],["2023-02-03",34.9315,36.6652,34.9315,36.0056,389929.0],["2023-02-06",35.5911,35.5911,34.8673,35.2,260818.0],["2023-02-07",35.1183,35.8888,34.9957,35.7721,299908.0],["2023-02-08",35.4102,35.4102,34.301,34.4295,296826.0],["2023-02-09",34.8089,35.0599,33.8516,34.1376,261629.0],["2023-02-10",33.8516,34.301,33.7348,34.1901,109323.0],["2023-02-13",34.1843,35.0482,33.8807,35.0307,171445.0],["2023-02-14",34.7389,35.7137,34.3886,35.4977,179069.0],["2023-02-15",35.0249,35.6845,34.7097,35.5269,159929.0],["2023-02-16",35.2,35.7721,35.0424,35.1533,485951.0],["2023-02-17",35.3051,35.7954,34.9782,35.6203,243300.0],["2023-02-21",35.4102,35.7429,34.3302,34.3769,231946.0],["2023-02-22",34.266,34.7505,34.2135,34.6163,223674.0],["2023-02-23",34.7564,35.1475,34.1084,34.6571,201452.0],["2023-02-24",34.0267,34.5754,33.5538,34.5696,181502.0],["2023-02-27",34.9607,35.416,34.7972,34.9373,144845.0],["2023-02-28",35.0015,35.6728,34.9256,35.2817,297799.0],["2023-03-01",35.4102,35.9122,35.3226,35.7254,176960.0],["2023-03-02",35.3343,36.1048,35.1124,36.099,183124.0],["2023-03-03",36.3675,36.6769,35.8772,36.566,196100.0],["2023-03-06",36.4784,36.8345,35.4744,35.6437,313695.0],["2023-03-07",35.5269,36.0406,35.1241,35.1767,264224.0],["2023-03-08",35.3518,35.4685,34.6221,35.2642,349703.0],["2023-03-09",35.2467,35.4043,33.8632,33.9216,311262.0],["2023-03-10",33.7465,33.7465,32.2404,32.7483,411177.0],["2023-03-13",31.8785,32.7833,31.3706,32.1178,348568.0],["2023-03-14",33.65,33.65,32.4524,32.8516,329753.0],["2023-03-15",31.5132,31.8067,30.4095,31.1961,385874.0],["2023-03-16",30.5562,31.8771,30.386,31.6893,309315.0],["2023-03-17",31.4134,31.4134,30.4506,30.5973,1141888.0],["2023-03-20",30.9965,31.6188,30.9144,31.3312,332023.0],["2023-03-21",31.8243,32.4524,31.748,32.0063,266170.0],["2023-03-22",32.0826,32.3409,31.1492,31.1903,277524.0],["2023-03-23",33.7205,37.1254,32.8105,36.01,1191035.0],["2023-03-24",35.8867,36.8671,35.781,36.8201,735577.0],["2023-03-27",37.2428,37.3602,36.7321,36.8201,428370.0],["2023-03-28",36.826,37.2076,36.5618,36.9552,307856.0],["2023-03-29",37.46,37.4835,36.8612,37.372,370303.0],["2023-03-30",37.5657,37.7536,37.0139,37.0373,400472.0],["2023-03-31",37.4013,38.0119,37.1782,37.9532,384090.0],["2023-04-03",37.9473,38.2584,37.325,38.0177,315317.0],["2023-04-04",37.9532,37.9532,36.0687,36.5325,341431.0],["2023-04-05",36.0804,36.3564,35.4347,35.6695,251734.0],["2023-04-06",35.8632,36.057,35.2821,35.7517,218808.0],["2023-04-10",35.7458,36.7086,35.7458,36.1685,307369.0],["2023-04-11",36.5501,36.9082,36.0863,36.6264,291473.0],["2023-04-12",36.873,36.873,36.0452,36.0863,258060.0],["2023-04-13",36.3857,36.6558,36.1215,36.374,211347.0],["2023-04-14",36.3681,36.6851,35.558,35.9396,236974.0],["2023-04-17",36.0335,36.5031,35.828,36.3446,164633.0],["2023-04-18",36.6264,36.6616,36.192,36.5384,182313.0],["2023-04-19",36.3388,36.5325,36.0159,36.4444,134302.0],["2023-04-20",36.0276,36.9552,36.0276,36.3388,165282.0],["2023-04-21",36.2624,36.3857,35.2703,35.9572,166093.0],["2023-04-24",35.8809,36.3211,35.7634,36.1333,140303.0],["2023-04-25",35.3642,35.6343,34.783,35.1353,214104.0],["2023-04-26",34.7831,35.0355,34.0023,34.2664,215239.0],["2023-04-27",34.3839,35.0355,34.0903,34.9944,237136.0],["2023-04-28",34.7009,35.1529,34.6774,34.8652,179231.0],["2023-05-01",34.8887,35.3936,34.5365,34.7948,175014.0],["2023-05-02",34.5189,34.6363,33.6266,34.5189,339485.0],["2023-05-03",34.695,34.9768,33.9436,34.0257,265684.0],["2023-05-04",33.8144,33.832,32.6814,33.0043,209725.0],["2023-05-05",33.515,34.5835,33.515,34.1901,295042.0],["2023-05-08",34.378,34.4191,33.4622,33.7264,238434.0],["2023-05-09",33.5209,34.014,33.1804,33.5855,238596.0],["2023-05-10",34.1314,34.1314,32.7166,33.3506,209562.0],["2023-05-11",32.6931,33.1158,32.6344,32.8634,143709.0],["2023-05-12",33.0278,33.2626,32.8164,32.8634,172256.0],["2023-05-15",33.0512,33.2391,32.7401,32.7988,143385.0],["2023-05-16",32.5699,32.7695,32.335,32.4113,133491.0],["2023-05-17",32.7284,33.562,32.4524,33.38,191396.0],["2023-05-18",33.1569,33.8555,33.0101,33.7851,141601.0],["2023-05-19",34.7596,34.9885,33.6383,33.8438,191072.0],["2023-05-22",33.9201,34.2019,33.697,34.0551,154252.0],["2023-05-23",33.8555,34.4895,33.4211,34.3486,266495.0],["2023-05-24",34.0316,34.1843,33.4622,33.65,163660.0],["2023-05-25",33.3859,33.7146,33.198,33.6735,143060.0],["2023-05-26",33.9201,34.1549,33.6676,34.149,139330.0],["2023-05-30",34.0845,34.0845,33.468,33.6676,124732.0],["2023-05-31",33.4563,33.7792,32.7166,32.9515,224647.0],["2023-06-01",33.1041,33.4974,32.8282,33.3859,157658.0],["2023-06-02",34.2958,35.5169,34.2606,35.1823,336565.0],["2023-06-05",34.6304,34.6304,33.6911,34.3721,170148.0],["2023-06-06",34.3604,35.8515,34.3604,35.6871,206481.0],["2023-06-07",35.8221,37.1137,35.8221,36.9023,341755.0],["2023-06-08",36.6558,36.8965,35.7165,36.2096,283201.0],["2023-06-09",36.0746,36.1391,35.5227,35.828,196749.0],["2023-06-12",35.7341,36.2448,35.5404,36.0335,154577.0],["2023-06-13",36.28,37.0961,36.28,36.7732,195289.0],["2023-06-14",37.1567,37.198,36.0239,36.2658,203399.0],["2023-06-15",36.0416,36.7555,36.0003,36.7378,179069.0],["2023-06-16",37.1508,37.3868,35.7466,35.9413,488060.0],["2023-06-20",35.7879,35.841,35.251,35.6876,202101.0],["2023-06-21",35.428,36.4841,35.2805,35.9885,266657.0],["2023-06-22",35.9885,36.1655,35.3513,36.136,277524.0],["2023-06-23",35.5342,36.2363,35.3749,35.8115,564294.0],["2023-06-26",35.6758,36.5844,35.6758,36.2068,300070.0],["2023-06-27",36.3602,37.0977,36.0239,36.8558,258547.0],["2023-06-28",36.5785,37.6994,36.0239,37.3867,552129.0],["2023-06-29",38.9384,41.6877,38.7968,40.7083,1331986.0],["2023-06-30",41.1036,41.2393,40.1478,40.9856,833221.0],["2023-07-03",40.7614,41.4812,40.6611,41.0387,236650.0],["2023-07-05",40.6257,40.7142,39.7408,40.0416,415881.0],["2023-07-06",39.6758,40.2245,39.1921,39.9413,404202.0],["2023-07-07",40.1537,41.1036,40.0062,40.077,379872.0],["2023-07-10",39.9236,40.7673,39.611,40.4605,267143.0],["2023-07-11",40.7614,41.3514,40.2717,41.1449,354894.0],["2023-07-12",41.8824,42.4074,41.6287,42.1832,397066.0],["2023-07-13",42.2422,42.6139,41.7762,42.136,224160.0],["2023-07-14",41.8883,41.8883,40.9207,41.5697,308829.0],["2023-07-17",41.3986,42.0417,41.3809,41.7349,246706.0],["2023-07-18",41.7526,42.6611,41.7526,42.5136,260818.0],["2023-07-19",42.3012,42.4841,41.7408,42.0358,262277.0],["2023-07-20",42.4015,42.5313,41.9001,42.3602,226431.0],["2023-07-21",42.5372,42.5372,41.9473,41.965,214104.0],["2023-07-24",42.083,42.8617,42.083,42.6316,212158.0],["2023-07-25",42.726,44.0122,42.3602,43.7172,326022.0],["2023-07-26",43.3927,43.9119,43.1744,43.906,292284.0],["2023-07-27",44.0594,44.0594,43.1272,43.3927,241029.0],["2023-07-28",43.7172,44.0358,43.2865,43.7054,218321.0],["2023-07-31",43.8352,44.496,43.7349,44.024,229351.0],["2023-08-01",43.5697,43.9296,43.257,43.9178,245246.0],["2023-08-02",43.3101,43.6995,42.9384,43.0623,257249.0],["2023-08-03",42.9797,43.6287,42.5195,43.1272,212482.0],["2023-08-04",43.1095,43.3396,42.0889,42.1596,248328.0],["2023-08-07",42.3189,42.7437,42.1715,42.4074,308342.0],["2023-08-08",41.8942,41.8942,40.8794,41.6936,259033.0],["2023-08-09",41.6582,41.7821,41.3219,41.6877,182962.0],["2023-08-10",41.9886,42.0594,41.0505,41.4576,178096.0],["2023-08-11",41.2688,41.8706,41.1331,41.4989,266657.0],["2023-08-14",41.493,42.5549,41.2098,42.4959,289689.0],["2023-08-15",42.1066,42.1184,41.4281,41.9178,237299.0],["2023-08-16",41.9886,42.7968,41.9886,42.4664,297799.0],["2023-08-17",42.8676,43.7644,42.4133,42.4723,304774.0],["2023-08-18",42.1774,42.6316,42.0712,42.4723,312397.0],["2023-08-21",42.49,42.7142,42.0358,42.3897,186206.0],["2023-08-22",42.667,42.8381,42.2895,42.5844,186854.0],["2023-08-23",42.4841,43.0564,42.3602,42.7673,176798.0],["2023-08-24",42.4546,42.9207,42.2127,42.5667,208427.0],["2023-08-25",42.7201,43.2924,42.2245,43.1626,284012.0],["2023-08-28",43.1744,44.4134,43.1744,43.7113,305260.0],["2023-08-29",43.6405,44.8853,43.4458,44.8322,216050.0],["2023-08-30",44.8263,45.552,44.6258,44.8853,294393.0],["2023-08-31",44.8204,45.2157,44.3839,44.4075,230486.0],["2023-09-01",44.8971,45.6759,44.8204,45.3396,164795.0],["2023-09-05",45.0446,45.0446,43.493,44.0535,240867.0],["2023-09-06",43.9355,44.555,43.3514,43.7939,216537.0],["2023-09-07",43.5343,43.8706,42.6021,43.0682,255627.0],["2023-09-08",42.8676,43.0682,42.2128,42.2541,192369.0],["2023-09-11",42.8381,43.139,42.6552,42.8263,461297.0],["2023-09-12",42.6788,43.1803,42.3484,42.4074,320507.0],["2023-09-13",42.4015,42.4015,40.8145,41.139,445239.0],["2023-09-14",41.9036,42.84,41.7139,41.785,568511.0],["2023-09-15",41.6369,41.6428,40.1788,40.5463,1107664.0],["2023-09-18",40.6826,41.6546,40.5463,40.9256,319858.0],["2023-09-19",40.9553,41.4116,40.7004,40.7419,442806.0],["2023-09-20",40.7893,41.3464,40.3863,40.4989,396417.0],["2023-09-21",40.161,40.41,39.8528,39.8884,315317.0],["2023-09-22",40.1136,40.9434,39.8647,40.6945,425613.0],["2023-09-25",40.4218,41.7198,40.4218,41.3049,323751.0],["2023-09-26",41.0086,41.2516,40.41,40.5404,404527.0],["2023-09-27",40.8426,42.3066,40.8426,42.1288,693243.0],["2023-09-28",39.2424,39.681,35.6388,36.4804,1876167.0],["2023-09-29",36.9012,37.4169,36.4389,36.6404,734928.0],["2023-10-02",36.2611,36.8064,35.9885,36.6286,452376.0],["2023-10-03",36.51,36.7471,35.7395,36.024,456106.0],["2023-10-04",35.9648,36.51,35.8522,36.2789,327482.0],["2023-10-05",36.0714,36.2315,35.0283,35.4491,494223.0],["2023-10-06",35.4373,36.3322,35.3898,36.0003,495034.0],["2023-10-09",35.7514,36.1129,34.8861,35.8166,322778.0],["2023-10-10",36.1248,36.4863,35.9588,36.19,466487.0],["2023-10-11",36.19,36.4567,35.7988,36.2907,370303.0],["2023-10-12",36.0359,36.593,35.3009,36.5871,837763.0],["2023-10-13",36.6049,36.8182,36.1959,36.4804,455458.0],["2023-10-16",37.0435,37.0435,36.4508,36.7471,483194.0],["2023-10-17",36.4863,37.2687,36.4863,36.8064,409231.0],["2023-10-18",36.3856,36.4982,35.7336,35.8403,430641.0],["2023-10-19",35.7573,35.9648,35.3898,35.5321,447023.0],["2023-10-20",35.4432,35.8522,35.4254,35.7395,438751.0],["2023-10-23",35.5262,35.8462,34.975,35.0935,524717.0],["2023-10-24",35.5025,35.787,35.3128,35.3187,242651.0],["2023-10-25",35.3543,35.5914,35.1943,35.3721,218808.0],["2023-10-26",35.6329,36.4567,35.6032,35.8936,240218.0],["2023-10-27",36.0359,36.0892,35.4491,36.0596,237461.0],["2023-10-30",36.6404,36.6404,36.2078,36.3204,179718.0],["2023-10-31",36.3204,36.7827,36.2611,36.5219,214915.0],["2023-11-01",36.3796,36.9368,36.1248,36.9249,271685.0],["2023-11-02",37.3457,37.5887,37.1916,37.5413,317750.0],["2023-11-03",38.0807,38.3355,37.5473,37.6539,300394.0],["2023-11-06",37.731,37.7725,37.0909,37.3694,236163.0],["2023-11-07",36.8834,37.1857,36.6641,36.8538,146791.0],["2023-11-08",36.6997,37.1205,36.3915,36.6523,213617.0],["2023-11-09",37.0435,37.1502,36.6464,36.7945,190261.0],["2023-11-10",37.0138,37.8792,36.9605,37.5947,253519.0],["2023-11-13",37.3932,37.9147,37.2687,37.3576,212969.0],["2023-11-14",38.4716,39.5618,37.8878,39.5081,372573.0],["2023-11-15",39.3116,40.0562,38.9363,38.9899,325535.0],["2023-11-16",38.9303,39.1805,38.4061,38.4716,329915.0],["2023-11-17",38.9243,39.2162,38.6443,39.2103,253681.0],["2023-11-20",39.2222,39.5618,38.9899,39.3354,218483.0],["2023-11-21",39.3175,39.6154,39.1924,39.4069,238596.0],["2023-11-22",39.669,39.7524,39.1984,39.2639,287743.0],["2023-11-24",39.0554,39.6035,39.0554,39.5201,100402.0],["2023-11-27",39.5022,40.2468,39.109,40.229,257249.0],["2023-11-28",41.2059,42.451,41.063,41.617,1176437.0],["2023-11-29",41.617,43.3029,41.617,42.3676,10509425.0],["2023-11-30",42.3676,42.8144,41.7481,42.7131,956169.0],["2023-12-01",45.5204,46.0132,43.9744,44.0227,1151500.0],["2023-12-04",43.8584,48.854,43.7328,48.4578,738100.0],["2023-12-05",48.0423,50.2841,47.6752,49.7526,809200.0],["2023-12-06",50.0038,51.6078,49.2791,49.8782,568900.0],["2023-12-07",49.7623,50.2068,48.854,50.1005,573500.0],["2023-12-08",49.9362,50.5933,48.912,49.4434,430400.0],["2023-12-11",48.9699,50.5159,48.6028,50.284,472800.0],["2023-12-12",50.5353,51.7141,50.1198,51.4339,521400.0],["2023-12-13",51.4242,53.4051,51.2696,52.864,619500.0],["2023-12-14",54.5646,55.3956,53.492,54.4969,687000.0],["2023-12-15",54.4293,55.6275,53.6756,55.3956,5607100.0],["2023-12-18",55.5502,56.0043,54.0138,54.6419,651400.0],["2023-12-19",55.241,56.9706,54.7868,56.5357,629700.0],["2023-12-20",56.5744,57.7146,54.8931,55.2216,657600.0],["2023-12-21",55.869,56.1299,54.9897,56.1202,373800.0],["2023-12-22",56.5454,57.2604,55.8883,56.4584,303100.0],["2023-12-26",56.6227,57.2604,56.0043,56.8836,237600.0],["2023-12-27",56.7966,57.2894,56.0429,56.8933,268100.0],["2023-12-28",56.4295,57.0672,55.84,55.927,270600.0],["2023-12-29",56.3908,56.5261,55.3183,55.6081,287200.0],["2024-01-02",55.2023,55.7144,54.0138,54.8061,389600.0],["2024-01-03",54.41,54.8931,53.55,53.7626,444100.0],["2024-01-04",53.5307,53.7143,52.4871,53.0862,323100.0],["2024-01-05",52.7577,53.8109,52.7287,53.4341,325500.0],["2024-01-08",53.6563,54.1974,53.3084,54.1877,258600.0],["2024-01-09",53.3278,53.6466,52.4291,52.719,317100.0],["2024-01-10",52.5837,53.2215,52.2069,53.1828,216800.0],["2024-01-11",53.0669,53.2698,51.9847,52.5644,292900.0],["2024-01-12",52.6224,53.434,51.917,52.4002,210500.0],["2024-01-16",51.6948,52.0426,51.0764,51.2503,202400.0],["2024-01-17",50.6222,51.4339,50.5159,50.8251,242100.0],["2024-01-18",51.2696,51.8977,50.8155,51.8784,187500.0],["2024-01-19",52.0813,53.3471,51.2117,53.3374,332600.0],["2024-01-22",52.033,52.3422,49.4821,52.091,556000.0],["2024-01-23",52.777,52.893,51.6948,52.1779,316000.0],["2024-01-24",52.748,52.7963,52.0137,52.4678,223100.0],["2024-01-25",53.1345,53.8689,52.3422,53.8592,269600.0],["2024-01-26",54.1104,54.6129,53.8592,54.5936,235800.0],["2024-01-29",54.6998,54.8158,54.0814,54.7095,177600.0],["2024-01-30",54.2844,55.8014,54.2844,55.6951,223800.0],["2024-01-31",55.9173,56.5937,55.0574,55.1153,227600.0],["2024-02-01",55.8304,57.0962,55.4825,56.9802,288700.0],["2024-02-02",56.671,57.1541,56.2459,56.7773,210500.0],["2024-02-05",56.0429,56.2362,55.0284,55.6854,205400.0],["2024-02-06",55.5598,56.0236,54.8255,55.2023,199200.0],["2024-02-07",55.3956,56.613,55.3183,55.8304,233900.0],["2024-02-08",55.898,56.7097,55.898,56.2265,221400.0],["2024-02-09",56.0816,61.7149,56.0236,60.4877,911800.0],["2024-02-12",60.2655,61.2317,60.1495,60.623,314200.0],["2024-02-13",58.3716,59.1543,56.729,57.4247,485900.0],["2024-02-14",58.0238,58.1977,56.2942,57.386,301500.0],["2024-02-15",57.6952,60.5844,57.6952,60.3911,315800.0],["2024-02-16",60.0336,60.9612,59.6761,59.879,168700.0],["2024-02-20",58.9707,60.4201,58.7098,60.4008,231100.0],["2024-02-21",60.681,60.8163,59.2702,60.0143,220900.0],["2024-02-22",60.3525,60.7583,59.7051,60.0916,193100.0],["2024-02-23",60.3525,62.4782,60.1399,62.0627,466700.0],["2024-02-26",62.0337,64.9615,59.4732,59.792,605600.0],["2024-02-27",60.4008,60.7196,59.0673,60.0626,233900.0],["2024-02-28",59.3959,60.3525,59.2896,59.4055,163600.0],["2024-02-29",59.7534,60.3235,58.8161,60.0239,279500.0],["2024-03-01",60.2945,61.5699,60.2945,60.8936,197900.0],["2024-03-04",60.9805,61.2317,59.7437,60.3718,217600.0],["2024-03-05",60.0239,61.1448,59.5988,60.6617,200700.0],["2024-03-06",61.2801,61.3864,59.908,60.9515,221500.0],["2024-03-07",61.6472,62.198,60.6037,61.7245,243600.0],["2024-03-08",62.4782,62.9034,60.6906,61.1351,231500.0],["2024-03-11",60.7776,61.0192,58.7678,59.908,320400.0],["2024-03-12",60.0916,61.0482,59.7534,60.7486,235500.0],["2024-03-13",60.5554,61.3477,60.1592,60.9322,271600.0],["2024-03-14",60.6416,60.7966,58.8785,59.6148,315100.0],["2024-03-15",59.3532,62.114,59.3532,61.4166,1494900.0],["2024-03-18",61.5812,62.1334,60.9128,61.2422,364100.0],["2024-03-19",61.2906,61.5716,60.3413,60.9225,311700.0],["2024-03-20",61.7362,62.4434,60.5544,61.7072,362000.0],["2024-03-21",61.62,67.7713,59.111,64.8846,822400.0],["2024-03-22",64.2937,64.2937,61.1356,62.24,393500.0],["2024-03-25",62.7146,63.2959,59.9538,60.3994,285000.0],["2024-03-26",60.7191,60.7191,58.3264,58.6363,303500.0],["2024-03-27",59.1885,60.1282,59.111,60.0216,268500.0],["2024-03-28",59.9829,60.8935,59.6729,60.2832,257800.0],["2024-04-01",60.2347,60.6028,58.8204,59.2757,338400.0],["2024-04-02",58.646,58.8495,56.5924,57.1542,426000.0],["2024-04-03",57.1058,58.7332,56.6892,58.5492,253200.0],["2024-04-04",58.7235,59.5857,57.9195,58.2779,210600.0],["2024-04-05",58.0648,59.7698,58.0648,59.6632,279800.0],["2024-04-08",60.2541,60.2541,59.2854,59.2951,158900.0],["2024-04-09",59.7601,59.7698,58.3361,58.8398,137000.0],["2024-04-10",57.6967,57.997,56.5924,57.4351,189500.0],["2024-04-11",57.6289,57.7161,57.1542,57.4351,198900.0],["2024-04-12",56.8442,57.2608,56.1371,56.5536,190500.0],["2024-04-15",56.9702,57.3576,55.6236,56.1274,163100.0],["2024-04-16",55.6915,56.2727,55.0909,55.8949,144000.0],["2024-04-17",56.5052,56.8636,55.7205,56.2921,244000.0],["2024-04-18",56.6117,56.912,55.1005,55.4299,207500.0],["2024-04-19",55.3234,56.4471,54.9649,55.5558,237400.0],["2024-04-22",55.6915,56.4858,55.2458,55.8077,180400.0],["2024-04-23",55.769,58.2682,55.769,57.7355,317500.0],["2024-04-24",57.6773,57.842,56.2824,56.9992,194400.0],["2024-04-25",56.4277,56.4277,55.1005,55.8077,276500.0],["2024-04-26",55.9143,56.8249,55.7011,56.5827,147500.0],["2024-04-29",56.7861,57.0767,56.1564,56.4374,205700.0],["2024-04-30",56.0208,56.2339,55.1102,55.3718,251000.0],["2024-05-01",55.4977,56.7474,55.0521,56.1468,263000.0],["2024-05-02",56.4277,56.8345,55.7786,56.728,186500.0],["2024-05-03",57.5611,57.7936,56.9799,57.5901,188800.0],["2024-05-06",57.9486,58.5879,57.658,58.2876,184300.0],["2024-05-07",58.8107,58.8107,56.5536,56.8636,382400.0],["2024-05-08",56.4664,57.0186,56.1177,56.8636,196400.0],["2024-05-09",56.8636,57.4351,56.5439,57.038,155500.0],["2024-05-10",57.4255,57.4255,56.7377,57.1542,155300.0],["2024-05-13",57.4255,57.4255,56.7377,57.1542,204200.0],["2024-05-14",58.0358,58.2295,57.503,57.8904,140100.0],["2024-05-15",58.4039,58.6557,57.6483,57.7355,142500.0],["2024-05-16",57.7258,57.7451,57.1252,57.4448,134600.0],["2024-05-17",57.5708,57.5708,56.4374,56.5439,158900.0],["2024-05-20",56.5924,57.4836,56.3018,56.3696,205800.0],["2024-05-21",56.2049,56.9798,55.953,56.7764,154700.0],["2024-05-22",56.4471,56.7667,54.4806,54.5387,222900.0],["2024-05-23",54.839,54.868,53.9381,54.4999,208100.0],["2024-05-24",54.994,55.2168,54.3934,55.2071,131200.0],["2024-05-28",55.304,56.1564,54.8099,55.3621,153800.0],["2024-05-29",54.868,55.1296,54.1318,54.2481,128100.0],["2024-05-30",54.5871,55.2943,54.3837,54.8002,163800.0],["2024-05-31",55.1005,55.2943,54.5096,55.2459,158900.0],["2024-06-03",54.9262,55.2555,53.6184,54.0253,279600.0],["2024-06-04",53.5118,53.6087,51.6422,51.7003,245300.0],["2024-06-05",51.8457,52.7466,51.1579,52.5625,200800.0],["2024-06-06",52.4269,52.5528,51.7003,51.8941,122400.0],["2024-06-07",51.4291,51.9328,51.2451,51.6422,145800.0],["2024-06-10",51.2644,51.7875,50.8963,51.2741,181600.0],["2024-06-11",50.6638,50.8866,49.9567,50.5669,192500.0],["2024-06-12",52.2235,52.6884,50.8479,50.8479,240900.0],["2024-06-13",50.8479,51.0997,49.7145,51.0901,249000.0],["2024-06-14",50.3224,50.3905,49.4771,49.7977,246100.0],["2024-06-17",49.4479,50.5362,49.4479,50.4293,268500.0],["2024-06-18",50.7014,50.9637,49.9532,50.1864,315900.0],["2024-06-20",50.099,50.8277,48.9913,49.2828,406400.0],["2024-06-21",49.2439,49.2439,47.9613,49.0593,1170600.0],["2024-06-24",49.4382,50.5168,49.0204,49.8172,332400.0],["2024-06-25",49.5645,49.7783,48.4471,48.7386,408300.0],["2024-06-26",45.1629,47.6018,44.8423,47.0771,794400.0],["2024-06-27",46.6204,46.7079,44.852,45.6682,664200.0],["2024-06-28",46.1054,46.3775,45.2795,45.9888,1679100.0],["2024-07-01",46.1929,46.3872,43.8706,43.9872,428000.0],["2024-07-02",43.5694,44.1427,43.2001,43.8997,398300.0],["2024-07-03",44.0552,45.0075,44.0552,44.8909,131700.0],["2024-07-05",44.852,44.852,43.0155,43.1224,359800.0],["2024-07-08",43.4431,44.0358,42.5686,42.7338,342100.0],["2024-07-09",42.4228,42.7726,41.8398,42.0244,250900.0],["2024-07-10",42.1022,42.4131,41.8495,42.1702,205000.0],["2024-07-11",43.3751,45.435,43.0738,45.1629,375500.0],["2024-07-12",45.6682,46.8439,45.6682,46.4941,305200.0],["2024-07-15",46.9508,47.7475,46.2026,46.2803,332100.0],["2024-07-16",46.6496,48.4569,46.6496,48.3305,243500.0],["2024-07-17",48.0196,49.1079,47.6601,47.8739,291500.0],["2024-07-18",47.6309,48.9038,47.2811,47.971,186600.0],["2024-07-19",47.8933,48.0196,46.8439,47.1062,256200.0],["2024-07-22",47.5726,47.6504,46.5718,47.5241,202200.0],["2024-07-23",47.2326,49.1079,46.9216,48.554,243500.0],["2024-07-24",48.3208,48.9038,47.0479,47.0674,227100.0],["2024-07-25",47.4269,49.4382,47.0771,48.6609,206200.0],["2024-07-26",47.8156,49.6617,47.8156,49.3605,254600.0],["2024-07-29",49.4674,49.7686,48.7386,49.1856,191300.0],["2024-07-30",49.2342,49.4868,47.7573,48.282,295000.0],["2024-07-31",48.622,50.0407,47.8739,48.4957,252100.0],["2024-08-01",48.2237,48.3791,45.6099,46.3581,225100.0],["2024-08-02",44.7062,45.1921,44.1913,44.7062,183700.0],["2024-08-05",42.4325,44.0747,42.2188,43.7346,233400.0],["2024-08-06",43.618,44.5994,43.2876,43.8123,168600.0],["2024-08-07",44.473,44.473,42.6755,42.8406,168200.0],["2024-08-08",43.2973,43.6568,42.656,42.7532,178600.0],["2024-08-09",43.0835,43.1224,42.452,42.6754,157000.0],["2024-08-12",42.5977,42.5977,41.558,42.005,189700.0],["2024-08-13",42.5006,42.656,41.7524,42.4811,163300.0],["2024-08-14",42.7143,42.7143,41.7815,41.9856,153800.0],["2024-08-15",43.239,43.7151,42.8115,43.1321,168400.0],["2024-08-16",42.9767,43.4528,42.9184,42.9475,146300.0],["2024-08-19",43.1613,44.0164,43.1516,43.4528,173300.0],["2024-08-20",43.2779,43.5597,43.0544,43.1127,149200.0],["2024-08-21",43.5597,44.2884,43.3265,44.1427,119000.0],["2024-08-22",44.2398,44.269,43.5791,43.6374,130900.0],["2024-08-23",44.0261,45.8528,43.6568,45.0463,167800.0],["2024-08-26",45.6293,46.086,45.056,45.1532,207300.0],["2024-08-27",44.9686,44.9686,44.3078,44.6285,112100.0],["2024-08-28",44.2107,44.7645,43.8123,43.8317,148600.0],["2024-08-29",44.3176,44.8034,43.7929,44.2787,145700.0],["2024-08-30",44.6674,44.8326,43.8512,44.5022,154200.0],["2024-09-03",44.0261,44.1718,42.2285,42.384,171800.0],["2024-09-04",42.1216,42.6463,41.7718,42.141,170600.0],["2024-09-05",42.3742,42.6366,41.801,42.1216,170700.0],["2024-09-06",42.1022,42.8504,41.6844,41.7524,206200.0],["2024-09-09",41.9176,42.4131,41.4026,41.7038,197500.0],["2024-09-10",41.5289,41.6455,40.7321,41.4803,200500.0],["2024-09-11",41.2568,42.2479,40.4406,42.1313,198300.0],["2024-09-12",42.5297,42.9767,41.9564,42.9572,175500.0],["2024-09-13",43.562,44.83,43.562,44.1277,188800.0],["2024-09-16",44.5862,44.9471,43.8058,44.0595,259500.0],["2024-09-17",44.7227,45.2495,44.157,44.5764,227400.0],["2024-09-18",44.791,45.6689,44.0107,44.2545,284100.0],["2024-09-19",45.7177,45.8445,44.6349,45.4055,246500.0],["2024-09-20",45.2787,45.347,44.274,44.752,1743800.0],["2024-09-23",45.269,45.4543,42.9475,43.4157,410500.0],["2024-09-24",43.7083,44.4691,43.3376,44.1765,800600.0],["2024-09-25",42.6451,45.3665,41.6892,41.6892,858800.0],["2024-09-26",42.2549,42.3817,39.0556,39.0848,477800.0],["2024-09-27",39.7384,40.9186,39.5433,39.8262,356800.0],["2024-09-30",39.4848,40.5967,39.4165,40.4309,362000.0],["2024-10-01",40.1871,40.5675,39.3385,40.148,342700.0],["2024-10-02",40.0115,40.4699,39.8359,40.3431,244900.0],["2024-10-03",39.8847,40.2749,39.436,40.07,275000.0],["2024-10-04",40.9576,41.0649,40.1968,40.8211,190600.0],["2024-10-07",40.4699,40.8796,39.992,40.7528,206500.0],["2024-10-08",40.5772,40.7723,40.0017,40.587,188100.0],["2024-10-09",39.5043,39.7871,38.2655,38.6166,385200.0],["2024-10-10",38.1387,38.6947,37.9339,38.2752,268800.0],["2024-10-11",38.2752,39.4652,38.2752,39.2897,154300.0],["2024-10-14",39.1239,39.5628,38.8702,39.358,253200.0],["2024-10-15",39.7189,40.3529,39.2994,39.3189,341400.0],["2024-10-16",39.992,40.665,39.6603,40.0212,316800.0],["2024-10-17",39.8847,40.7528,39.7969,40.6358,323800.0],["2024-10-18",40.8503,40.8503,40.07,40.7821,318900.0],["2024-10-21",40.9284,41.0454,40.2163,40.2261,226000.0],["2024-10-22",40.0115,40.1383,38.919,38.919,285800.0],["2024-10-23",38.6069,38.7239,37.8168,37.8363,209500.0],["2024-10-24",37.9534,38.0509,37.3681,37.651,251700.0],["2024-10-25",37.8753,38.3435,37.7485,37.8656,222300.0],["2024-10-28",38.207,38.8703,38.207,38.802,214000.0],["2024-10-29",38.3435,38.4508,37.8363,38.0997,180300.0],["2024-10-30",37.8948,39.1336,37.8948,38.0802,151700.0],["2024-10-31",37.7583,38.0314,37.3291,37.3584,150100.0],["2024-11-01",37.612,37.9924,37.5242,37.8656,170600.0],["2024-11-04",37.729,38.6752,37.573,37.7583,152000.0],["2024-11-05",37.573,38.3435,37.573,38.3435,217700.0],["2024-11-06",40.2553,43.3962,39.6018,42.3525,479300.0],["2024-11-07",42.2159,42.2159,41.0259,41.3966,206500.0],["2024-11-08",41.2503,41.8355,40.9576,41.3576,213500.0],["2024-11-11",41.6209,42.1184,41.1722,41.816,186600.0],["2024-11-12",41.2405,41.3381,40.3919,40.5675,174400.0],["2024-11-13",40.7723,40.9186,39.7579,39.8652,163300.0],["2024-11-14",39.9335,40.0993,39.2409,39.7384,159800.0],["2024-11-15",39.9042,39.9042,39.0068,39.0848,157100.0],["2024-11-18",39.2799,39.475,38.5679,38.6654,112700.0],["2024-11-19",37.8461,38.1582,37.4071,37.5632,134000.0],["2024-11-20",37.5632,37.6803,37.2998,37.6607,151500.0],["2024-11-21",37.8461,38.9483,37.8461,38.5971,163200.0],["2024-11-22",38.7727,39.6603,38.7239,39.4262,127900.0],["2024-11-25",39.8262,41.0747,39.8262,40.0798,236600.0],["2024-11-26",39.7774,39.7871,38.9093,39.1824,169100.0],["2024-11-27",39.6311,40.3724,39.3482,39.6311,106000.0],["2024-11-29",40.2163,40.3431,39.6018,39.9139,76100.0],["2024-12-02",40.0505,41.0064,39.7286,40.8308,187400.0],["2024-12-03",40.7821,40.7821,39.8652,40.3626,128100.0],["2024-12-04",40.3431,40.6553,39.8554,40.5285,178000.0],["2024-12-05",40.3236,40.6748,39.3872,39.8847,160700.0],["2024-12-06",40.3724,40.5772,39.6701,39.8262,166400.0],["2024-12-09",40.5089,41.3088,40.0603,40.4797,171900.0],["2024-12-10",40.4114,40.4602,39.4848,39.9042,189000.0],["2024-12-11",40.1968,40.3529,39.7189,39.8554,166900.0],["2024-12-12",39.4945,39.514,38.0216,38.3143,208900.0],["2024-12-13",38.2751,38.5494,37.844,38.4416,318300.0],["2024-12-16",38.3143,38.3143,37.5305,37.893,239600.0],["2024-12-17",37.7167,37.8538,37.1093,37.4228,423100.0],["2024-12-18",42.8893,45.0641,40.6752,41.2826,1033800.0],["2024-12-19",41.361,42.0663,40.156,40.3813,446600.0],["2024-12-20",39.6564,40.8908,39.5976,39.9503,1459300.0],["2024-12-23",39.8425,40.4009,39.2449,40.205,265600.0],["2024-12-24",40.1168,40.5479,39.9993,40.2736,125300.0],["2024-12-26",40.2442,40.5969,39.9209,40.5283,143400.0],["2024-12-27",40.1756,40.6654,39.5682,39.8425,184600.0],["2024-12-30",39.6956,39.8719,39.2253,39.2449,151100.0],["2024-12-31",39.5388,40.3323,39.2155,39.2939,228600.0],["2025-01-02",39.6662,40.0385,37.9714,38.1575,262900.0],["2025-01-03",38.3632,39.2155,37.8538,38.9608,343800.0],["2025-01-06",39.0588,39.9699,39.0196,39.2939,241200.0],["2025-01-07",39.2743,39.4996,38.7061,39.0098,259800.0],["2025-01-08",38.618,39.0,38.1673,38.7649,196700.0],["2025-01-10",38.1183,38.8237,38.0302,38.8139,311800.0],["2025-01-13",38.4612,39.9797,38.3828,39.9405,303000.0],["2025-01-14",40.1854,40.6165,39.7642,40.5283,242200.0],["2025-01-15",41.5275,41.5275,40.5479,40.8418,254700.0],["2025-01-16",40.6556,41.0279,40.3128,40.9691,222400.0],["2025-01-17",41.459,41.7626,40.7536,41.1553,369900.0],["2025-01-21",41.4296,41.6157,41.2532,41.5765,241400.0],["2025-01-22",41.3708,41.3708,40.8614,41.0083,220100.0],["2025-01-23",40.7144,41.0377,40.2834,40.5773,243500.0],["2025-01-24",40.4205,41.0671,39.627,40.9397,294000.0],["2025-01-27",41.0377,42.1741,40.4009,41.3316,274600.0],["2025-01-28",41.1063,41.6353,40.8614,41.0279,195500.0],["2025-01-29",40.8026,41.3708,40.2148,40.4989,231100.0],["2025-01-30",42.0565,43.624,41.2728,42.4484,374500.0],["2025-01-31",42.3504,42.6737,40.8516,41.0475,436500.0],["2025-02-03",40.205,40.9985,39.8915,40.4303,291300.0],["2025-02-04",40.3421,41.2434,40.3421,41.1651,199300.0],["2025-02-05",41.3022,41.5863,40.9887,41.5569,184900.0],["2025-02-06",41.9586,41.9586,40.9397,40.9985,249800.0],["2025-02-07",41.0083,41.1063,40.2834,40.5479,223400.0],["2025-02-10",41.1455,42.0565,41.1455,41.7039,296300.0],["2025-02-11",41.459,42.4582,41.3806,42.3113,228200.0],["2025-02-12",41.5373,41.9488,40.9691,40.9691,261200.0],["2025-02-13",41.3022,42.6933,41.3022,42.3994,210400.0],["2025-02-14",42.6933,43.0558,42.3308,42.9774,211900.0],["2025-02-18",43.0656,43.2615,42.2427,42.5856,284500.0],["2025-02-19",42.1839,42.6737,41.5863,42.1741,211500.0],["2025-02-20",42.0565,42.9284,42.0076,42.6247,198700.0],["2025-02-21",43.0362,43.3889,41.2924,41.5569,315100.0],["2025-02-24",41.7333,42.5562,41.3414,41.792,251700.0],["2025-02-25",41.5569,42.8305,41.4981,41.7627,335900.0],["2025-02-26",41.9978,42.37,41.1259,41.3414,366300.0],["2025-02-27",40.8908,41.1259,40.1658,40.7438,470700.0],["2025-02-28",40.7242,41.214,40.6067,41.1357,400600.0],["2025-03-03",41.5177,41.792,40.2736,40.3813,274200.0],["2025-03-04",39.7152,39.7152,38.7551,38.7649,327700.0],["2025-03-05",38.7649,39.6564,38.4808,39.2155,404400.0],["2025-03-06",38.9216,39.9307,38.7061,39.578,552100.0],["2025-03-07",39.6662,41.5863,39.6368,41.3218,391000.0],["2025-03-10",40.9201,41.4198,39.8817,40.2736,322700.0],["2025-03-11",40.3323,40.9593,40.0189,40.783,394700.0],["2025-03-12",40.734,40.9005,39.4605,39.5192,277100.0],["2025-03-13",39.7054,39.9797,38.6278,39.2547,295000.0],["2025-03-14",40.0812,40.2878,39.4613,40.1402,285000.0],["2025-03-17",39.8352,40.819,39.7171,40.7698,306300.0],["2025-03-18",40.514,41.1043,39.9533,40.2386,302000.0],["2025-03-19",40.15,40.7502,39.8942,40.6026,283600.0],["2025-03-20",40.0221,40.8879,39.8647,40.6223,270900.0],["2025-03-21",40.1894,40.6616,38.4185,39.1367,2787200.0],["2025-03-24",39.727,40.701,39.4417,40.3665,398400.0],["2025-03-25",40.3369,41.1142,40.1894,40.9568,517800.0],["2025-03-26",42.8162,51.4345,42.6883,50.6868,1922100.0],["2025-03-27",50.2736,51.4148,49.2701,50.7655,796700.0],["2025-03-28",50.3818,50.8344,49.339,49.6636,644600.0],["2025-03-31",48.8766,50.0572,48.8766,49.2799,559400.0],["2025-04-01",49.3095,49.6243,48.6306,49.5554,511000.0],["2025-04-02",48.9651,50.2539,48.6897,50.1556,364500.0],["2025-04-03",48.2076,48.9946,46.9188,47.2926,419000.0],["2025-04-04",45.6201,46.1907,43.9673,45.7086,504200.0],["2025-04-07",44.1739,46.663,43.2392,44.9511,610700.0],["2025-04-08",45.994,46.1809,42.9146,43.377,660800.0],["2025-04-09",42.708,47.7648,42.6489,46.8892,443600.0],["2025-04-10",46.1219,46.5351,44.9904,45.8169,420800.0],["2025-04-11",45.7677,47.1549,45.1971,46.7318,291600.0],["2025-04-14",46.8794,47.145,46.1219,46.6531,243900.0],["2025-04-15",46.3875,47.3025,46.3875,46.8204,474300.0],["2025-04-16",46.5646,47.027,45.7775,46.2596,238500.0],["2025-04-17",46.2891,46.9089,46.0923,46.6236,274700.0],["2025-04-21",46.2399,46.476,45.1183,45.6791,260400.0],["2025-04-22",45.9546,47.145,45.4233,47.0368,334800.0],["2025-04-23",47.9813,49.0438,46.9975,47.0958,275100.0],["2025-04-24",47.2631,48.8372,47.2631,48.67,209500.0],["2025-04-25",48.424,48.9553,48.0206,48.9454,231200.0],["2025-04-28",48.9454,49.5948,48.7192,49.1717,191600.0],["2025-04-29",49.0143,49.821,48.5716,49.6341,173600.0],["2025-04-30",49.3193,49.8899,47.6566,49.8112,254800.0],["2025-05-01",50.0375,50.5392,49.7719,50.3228,336000.0],["2025-05-02",50.6966,51.6903,50.6966,51.1492,232300.0],["2025-05-05",52.2905,54.6516,52.2905,54.2975,410500.0],["2025-05-06",53.717,55.3403,53.2054,55.2419,352800.0],["2025-05-07",55.3108,55.8519,54.7992,55.7535,395300.0],["2025-05-08",56.3242,57.5834,56.0192,57.2785,387200.0],["2025-05-09",57.0719,57.4359,56.7374,57.1998,223200.0],["2025-05-12",59.1576,59.8463,58.3016,59.5117,337900.0],["2025-05-13",59.8266,60.712,59.433,60.3087,344000.0],["2025-05-14",60.0037,60.0824,58.4295,58.5771,367900.0],["2025-05-15",58.2229,58.6755,57.7015,58.2426,162100.0],["2025-05-16",58.282,59.0789,58.095,58.7739,206400.0],["2025-05-19",58.0163,58.9706,57.8884,58.8723,201800.0],["2025-05-20",58.7345,59.2756,58.6558,59.0494,272700.0],["2025-05-21",58.1836,58.5574,57.4851,57.7704,167100.0],["2025-05-22",57.4949,57.4949,56.7374,56.9341,226700.0],["2025-05-23",55.9601,56.8357,55.9601,56.6587,155900.0],["2025-05-27",57.1309,58.6755,56.8062,58.5378,196600.0],["2025-05-28",58.4984,58.4984,57.8294,57.977,166200.0],["2025-05-29",58.4787,58.646,57.5933,58.2033,204300.0],["2025-05-30",57.8196,58.1934,57.0227,57.9573,256200.0],["2025-06-02",57.977,58.2918,57.2686,57.9868,205600.0],["2025-06-03",57.8589,59.0494,57.8589,58.8132,148600.0],["2025-06-04",58.8132,59.2461,58.6066,58.6263,233600.0],["2025-06-05",58.764,59.01,58.2328,58.3508,161200.0],["2025-06-06",59.2756,59.5806,58.8919,59.256,289600.0],["2025-06-09",59.7282,60.1217,59.315,59.8069,209200.0],["2025-06-10",60.0529,60.3185,59.6298,60.102,161500.0],["2025-06-11",59.9938,60.6333,59.679,59.925,168900.0],["2025-06-12",59.5019,60.0037,59.1674,59.4232,153300.0],["2025-06-13",59.0779,59.4035,58.6142,58.8904,150300.0],["2025-06-16",59.5712,59.9066,58.6043,58.9398,152700.0],["2025-06-17",58.4761,58.999,58.042,58.2787,207300.0],["2025-06-18",58.19,59.0483,58.0617,58.0617,148100.0],["2025-06-20",58.2787,58.6339,57.2823,57.598,345300.0],["2025-06-23",57.2231,58.4859,56.858,58.407,249000.0],["2025-06-24",59.0286,60.0053,58.5451,59.3443,523500.0],["2025-06-25",69.2794,69.9602,59.2456,60.5282,950400.0],["2025-06-26",61.3076,62.235,60.3802,62.2252,419400.0],["2025-06-27",62.1758,63.4091,62.1758,62.9553,825800.0],["2025-06-30",62.9553,63.1328,62.0673,62.7875,274700.0],["2025-07-01",62.0673,64.0602,62.0673,63.6163,324000.0],["2025-07-02",63.7544,64.9778,63.4091,64.8693,428700.0],["2025-07-03",64.6226,65.3724,64.297,64.4746,151500.0],["2025-07-07",64.1688,64.8397,62.9947,63.3203,343300.0],["2025-07-08",63.8333,63.8728,62.8862,63.1723,324800.0],["2025-07-09",63.2808,63.6755,62.2844,63.6755,396900.0],["2025-07-10",63.6261,64.1787,63.3499,63.4387,305400.0],["2025-07-11",63.0046,63.0835,61.7812,62.679,312000.0],["2025-07-14",62.3436,63.1131,61.7023,63.1032,288100.0],["2025-07-15",63.3795,63.6656,61.8601,61.9588,330800.0],["2025-07-16",62.018,62.1956,60.7551,61.4951,244000.0],["2025-07-17",61.2682,62.1857,61.2682,62.0081,274300.0],["2025-07-18",62.5705,62.5705,61.1399,61.3964,304700.0],["2025-07-21",61.6036,61.8207,61.1399,61.2978,252700.0],["2025-07-22",60.9327,62.1956,60.9327,61.5839,232800.0],["2025-07-23",62.2745,62.3929,61.2484,62.2054,235600.0],["2025-07-24",61.6431,62.0476,61.3175,61.3767,305500.0],["2025-07-25",61.3964,61.6727,60.321,60.8341,270200.0],["2025-07-28",60.469,60.6367,59.6896,60.6269,282900.0],["2025-07-29",61.2188,61.5937,60.6466,60.8735,213100.0],["2025-07-30",60.8045,61.722,60.6269,61.0906,193900.0],["2025-07-31",60.4986,61.278,60.4986,61.1399,189900.0],["2025-08-01",60.5578,60.9524,59.3443,60.6861,203100.0],["2025-08-04",60.8636,61.8897,60.7058,61.8404,195800.0],["2025-08-05",62.3337,62.7875,61.7516,62.1758,246400.0],["2025-08-06",62.2942,62.7678,61.7911,62.4916,220100.0],["2025-08-07",63.1427,63.2019,62.2844,62.4817,158300.0],["2025-08-08",62.8763,63.3696,62.2745,62.3633,194900.0],["2025-08-11",62.383,62.531,61.278,61.8503,228500.0],["2025-08-12",62.4028,64.1589,62.0574,64.1392,183300.0],["2025-08-13",64.445,66.2012,64.0405,66.0927,328800.0],["2025-08-14",64.9877,65.5106,63.8531,63.9813,177400.0],["2025-08-15",64.228,64.5733,63.5176,64.0109,252800.0],["2025-08-18",63.8235,64.3069,63.8235,64.2477,141000.0],["2025-08-19",64.3365,65.106,64.2576,64.6621,102700.0],["2025-08-20",64.6818,64.7311,63.5275,63.6163,160300.0],["2025-08-21",63.2019,63.8235,63.0243,63.3006,137900.0],["2025-08-22",63.8235,66.3788,63.7149,66.1519,203400.0],["2025-08-25",66.2505,66.4084,65.6684,65.846,180900.0],["2025-08-26",65.5993,66.4281,65.5698,65.9841,248000.0],["2025-08-27",65.9151,66.6156,65.6586,66.4873,153300.0],["2025-08-28",66.5958,66.8918,65.4711,65.6586,148300.0],["2025-08-29",65.9743,66.3196,64.5437,64.9186,143500.0],["2025-09-02",63.9419,64.5338,63.4387,63.5867,178600.0],["2025-09-03",63.3104,63.9221,63.0539,63.4683,185600.0],["2025-09-04",63.932,64.6226,63.4979,64.4845,186700.0],["2025-09-05",64.8397,65.5796,63.7939,64.1984,166200.0],["2025-09-08",64.3365,64.5634,63.6755,63.9813,151700.0],["2025-09-09",63.7544,63.8925,61.8799,62.4126,239100.0],["2025-09-10",62.4028,63.8333,62.3929,63.7741,330700.0],["2025-09-11",63.784,64.8101,63.784,64.6127,255500.0],["2025-09-12",64.0208,64.3661,62.8961,62.9059,201800.0],["2025-09-15",63.4403,63.9153,62.9356,63.1335,175600.0],["2025-09-16",62.9356,63.0247,60.63,60.8279,208500.0],["2025-09-17",61.0159,62.3518,60.4122,60.4221,257700.0],["2025-09-18",60.7487,62.421,60.2539,62.0945,288100.0],["2025-09-19",61.8768,61.8768,60.0857,60.4221,582300.0],["2025-09-22",60.4617,60.8378,59.868,60.3925,209500.0],["2025-09-23",60.5112,61.2336,59.4326,59.6305,461500.0],["2025-09-24",54.6926,54.9202,50.0219,52.7333,1153000.0],["2025-09-25",51.3183,52.8817,50.8433,52.2385,771800.0],["2025-09-26",52.3969,54.3067,52.0208,53.8317,833500.0],["2025-09-29",54.188,54.653,53.8218,54.1583,430800.0],["2025-09-30",54.465,55.2765,53.9901,54.9103,349600.0],["2025-10-01",54.4749,55.2072,54.2671,54.6234,237900.0],["2025-10-02",54.5244,55.4447,54.4551,55.3161,340800.0],["2025-10-03",55.5239,56.0384,54.851,55.0489,271900.0],["2025-10-06",55.1478,55.2765,54.4947,54.8213,225700.0],["2025-10-07",54.851,54.94,54.0791,54.8609,222300.0],["2025-10-08",55.3655,55.9494,54.5937,55.9296,221100.0],["2025-10-09",56.0186,56.0186,54.9697,55.1181,182900.0],["2025-10-10",55.3556,55.4051,54.1484,54.465,192300.0],["2025-10-13",54.9598,55.2765,54.465,54.8806,165700.0],["2025-10-14",54.4254,57.0379,54.2176,56.5926,207900.0],["2025-10-15",56.9092,57.4436,56.4837,57.028,202600.0],["2025-10-16",56.8598,57.0775,55.7317,56.0582,259300.0],["2025-10-17",55.9395,56.3056,55.6129,55.9296,172200.0],["2025-10-20",56.3848,56.7608,55.6822,56.1572,117900.0],["2025-10-21",55.9593,56.8301,55.9593,56.6322,146000.0],["2025-10-22",56.6322,56.6322,55.8405,55.979,188700.0],["2025-10-23",56.5134,57.1269,56.177,57.117,126600.0],["2025-10-24",57.7306,58.1956,57.2457,57.9285,186500.0],["2025-10-27",57.9285,58.3243,55.6327,55.702,159800.0],["2025-10-28",55.5337,55.9692,55.0687,55.3556,135800.0],["2025-10-29",55.0983,55.7218,54.0494,54.6036,190000.0],["2025-10-30",54.3958,54.9994,53.9801,54.9796,195400.0],["2025-10-31",54.8806,55.89,54.7124,55.5041,176200.0],["2025-11-03",55.0687,55.3556,54.1979,55.1676,200500.0],["2025-11-04",54.7619,54.7817,54.1088,54.3364,191900.0],["2025-11-05",54.2374,55.6921,53.9505,55.5733,164900.0],["2025-11-06",55.1478,55.702,54.4848,54.5937,103700.0],["2025-11-07",54.3166,54.564,53.9604,54.2473,108000.0],["2025-11-10",54.5541,55.1973,53.6239,54.4749,171200.0],["2025-11-11",54.6432,54.6432,54.0197,54.3958,124500.0],["2025-11-12",54.2176,55.1775,54.1583,54.5937,153500.0],["2025-11-13",54.4452,55.1082,54.3166,54.752,182400.0],["2025-11-14",54.4848,54.9103,53.8614,53.9505,118300.0],["2025-11-17",53.5546,54.1385,51.9516,52.1099,94400.0],["2025-11-18",52.1891,52.3276,51.4568,52.1198,124900.0],["2025-11-19",51.9812,53.0895,51.9812,53.0104,169300.0],["2025-11-20",53.7031,54.1385,51.8922,51.9615,164200.0],["2025-11-21",52.5651,54.1385,52.1693,53.7031,150100.0],["2025-11-24",53.5744,54.1286,53.2578,53.7229,191800.0],["2025-11-25",53.9406,55.2369,53.9109,54.8015,164100.0],["2025-11-26",54.4452,55.7416,54.4452,54.8411,263900.0],["2025-11-28",54.7916,54.9499,53.9801,54.2869,58500.0],["2025-12-01",53.802,54.6728,53.6338,54.376,137100.0],["2025-12-02",54.9301,54.9301,53.6635,54.0989,90500.0],["2025-12-03",54.4156,55.2072,54.3661,54.9499,118200.0],["2025-12-04",54.6234,54.9301,54.3859,54.564,95900.0],["2025-12-05",54.2473,54.9499,54.0197,54.6728,102400.0],["2025-12-08",54.8213,55.1973,54.5343,54.6036,147100.0],["2025-12-09",54.5541,55.3952,54.5541,55.3062,107600.0],["2025-12-10",55.1577,57.1962,55.1577,56.5629,227000.0],["2025-12-11",56.7608,57.6514,56.6519,57.3941,151500.0],["2025-12-12",57.6217,57.8196,56.9092,57.7504,200900.0],["2025-12-15",58.1077,58.1375,57.115,57.3235,184900.0],["2025-12-16",57.2242,57.3036,54.8018,55.8839,569800.0],["2025-12-17",50.8803,55.457,50.8803,54.4642,609200.0],["2025-12-18",54.5337,54.772,51.9128,52.0319,408100.0],["2025-12-19",51.6249,52.1113,51.4263,52.0021,744600.0],["2025-12-22",52.1908,53.1438,52.1213,52.4092,206700.0],["2025-12-23",52.2305,53.1835,52.0617,52.4787,370800.0],["2025-12-24",52.151,52.6772,51.6745,52.4886,92300.0],["2025-12-26",52.4191,52.5779,51.8234,52.4886,96900.0],["2025-12-29",52.29,52.5382,51.8036,51.8135,128900.0],["2025-12-30",51.8731,52.3099,51.4561,51.5355,125100.0],["2025-12-31",51.4263,51.4263,50.8406,51.198,146100.0],["2026-01-02",51.0888,51.605,50.9796,51.5852,120600.0],["2026-01-05",51.5057,52.8758,51.5057,52.022,154400.0],["2026-01-06",51.6149,52.2305,51.337,52.1709,139400.0],["2026-01-07",52.2205,52.3893,50.6718,50.8008,123100.0],["2026-01-08",50.374,53.2332,50.374,53.1538,150100.0],["2026-01-09",53.3325,53.5012,52.7269,53.4218,145600.0],["2026-01-12",53.5211,53.6303,53.0346,53.4218,107800.0],["2026-01-13",53.4218,53.5409,52.3893,52.7666,142300.0],["2026-01-14",52.8559,53.4714,52.1113,53.2133,156200.0],["2026-01-15",53.1935,54.5039,52.8063,54.1168,156300.0],["2026-01-16",53.5211,53.8388,52.6673,53.0445,160000.0],["2026-01-20",52.3695,52.6673,51.9028,52.1113,135000.0],["2026-01-21",52.568,53.67,52.2106,53.4218,169000.0],["2026-01-22",53.4417,53.8983,52.9751,53.124,179800.0],["2026-01-23",52.8361,52.8361,51.9723,52.6276,124600.0],["2026-01-26",52.8758,54.0075,52.6375,52.9056,269600.0],["2026-01-27",52.6673,54.6032,52.4389,52.9056,192200.0],["2026-01-28",52.8162,54.2061,52.29,53.4317,175200.0],["2026-01-29",53.8983,54.5933,53.4814,54.4642,198400.0],["2026-01-30",53.8884,55.3974,53.7594,55.1691,293000.0],["2026-02-02",55.4669,56.2016,55.04,55.6258,190500.0],["2026-02-03",55.7052,56.5491,55.4074,56.4101,142200.0],["2026-02-04",57.1745,57.9787,55.8839,57.1845,197300.0],["2026-02-05",57.0951,58.0581,57.0951,57.5717,203700.0],["2026-02-06",58.0482,59.1601,57.7702,58.6736,165800.0],["2026-02-09",58.6836,58.9318,58.0283,58.0482,141100.0],["2026-02-10",57.8198,58.217,57.4724,57.4724,148400.0],["2026-02-11",58.0978,58.7828,57.8496,58.1276,138800.0],["2026-02-12",58.4652,59.0211,57.2639,57.7305,162600.0],["2026-02-13",57.9688,58.6637,57.5022,58.5247,124700.0],["2026-02-17",58.485,58.6439,57.8198,57.9191,128300.0],["2026-02-18",57.9191,58.4354,56.2612,56.3902,133500.0],["2026-02-19",55.9733,56.2612,55.5662,56.1718,121800.0],["2026-02-20",56.0924,57.0852,55.7648,56.7476,132000.0],["2026-02-23",56.6086,56.6086,54.9011,55.318,102200.0],["2026-02-24",55.6456,56.3604,55.318,55.9336,116700.0],["2026-02-25",56.0328,56.8171,55.0996,56.7079,217400.0],["2026-02-26",56.7179,57.2738,56.003,56.7873,116900.0],["2026-02-27",56.3902,56.698,55.2386,55.6059,180700.0],["2026-03-02",54.4245,55.8641,53.7097,55.8641,185500.0],["2026-03-03",54.5834,54.7621,52.3595,53.392,191400.0],["2026-03-04",53.4317,53.9281,52.6673,53.3424,132400.0],["2026-03-05",52.4787,52.9254,51.4859,51.7539,108200.0],["2026-03-06",50.5229,50.9796,49.4606,50.6619,145800.0],["2026-03-09",49.4705,49.957,48.3586,49.8776,122500.0],["2026-03-10",49.3613,50.2052,49.123,49.2323,163400.0],["2026-03-11",48.8252,49.2223,48.1998,48.9741,124200.0],["2026-03-12",48.1402,48.3487,46.6014,46.651,178800.0],["2026-03-13",46.95,47.5382,45.9433,47.1893,232300.0],["2026-03-16",47.7674,48.5948,47.6877,48.0565,161900.0],["2026-03-17",48.535,48.535,47.588,48.2359,181300.0],["2026-03-18",47.9269,48.3157,47.6079,47.7375,197300.0],["2026-03-19",47.0398,48.2359,46.4915,47.8372,164300.0],["2026-03-20",48.5549,48.8938,47.3089,47.4883,563900.0],["2026-03-23",48.6845,50.0302,48.2858,49.0035,221900.0],["2026-03-24",48.525,52.592,48.525,51.7148,633100.0],["2026-03-25",50.1698,50.8277,44.8667,49.3524,903000.0],["2026-03-26",48.9337,50.9273,48.535,50.7978,392900.0],["2026-03-27",50.6183,51.2563,50.2395,50.5386,322200.0],["2026-03-30",51.1167,51.655,50.1997,50.8277,401500.0],["2026-03-31",51.1068,52.5223,50.1299,51.974,317600.0],["2026-04-01",52.0338,53.3097,51.7647,52.3329,263500.0],["2026-04-02",51.665,52.5522,50.9971,51.8743,175500.0],["2026-04-06",51.8644,52.5721,51.2962,51.8943,235000.0],["2026-04-07",51.9242,52.1534,51.4058,51.9341,210500.0],["2026-04-08",53.5888,54.8648,52.2431,54.5956,228500.0],["2026-04-09",54.1969,55.8217,54.1869,55.1439,163100.0],["2026-04-10",55.1538,55.5127,54.8747,55.0243,171900.0],["2026-04-13",54.7152,55.3432,54.4361,55.2934,141800.0],["2026-04-14",55.2037,55.5227,54.9445,55.1439,148700.0],["2026-04-15",54.7252,54.7751,53.2101,53.6287,150600.0],["2026-04-16",53.4094,53.7384,52.7814,52.8612,169600.0],["2026-04-17",53.4294,55.8815,53.4294,54.9744,205500.0],["2026-04-20",54.7651,55.4828,54.4062,54.6554,163400.0],["2026-04-21",54.6953,55.3333,54.0374,54.4262,145600.0],["2026-04-22",54.7551,55.0143,53.4792,53.7882,183000.0],["2026-04-23",54.0873,55.1539,53.9676,54.6654,173600.0],["2026-04-24",54.5558,55.5825,54.177,55.0143,122100.0],["2026-04-27",55.1738,55.8018,55.1638,55.6024,150300.0],["2026-04-28",55.9413,56.0211,55.1838,55.5127,129200.0],["2026-04-29",55.3931,55.4031,53.2798,53.6686,159600.0],["2026-04-30",53.7483,54.7551,53.1104,54.0972,201500.0],["2026-05-01",54.4959,54.5558,53.24,54.2069,102800.0],["2026-05-04",53.8281,53.9477,52.602,53.1403,115600.0],["2026-05-05",53.5191,54.8947,52.901,54.466,188200.0],["2026-05-06",55.2336,56.4995,54.9645,55.722,145000.0],["2026-05-07",56.031,56.3401,55.4529,55.4928,140400.0],["2026-05-08",55.7021,55.742,53.9477,54.2667,183100.0],["2026-05-11",54.4162,54.5956,53.6088,54.2268,245500.0],["2026-05-12",54.2268,54.2268,53.0605,53.9078,202300.0],["2026-05-13",53.7583,54.6056,53.1303,54.486,185100.0],["2026-05-14",54.6554,55.722,54.5358,55.4728,123700.0],["2026-05-15",54.9345,55.722,53.1502,53.2101,176200.0],["2026-05-18",52.9708,55.1439,52.9708,54.1371,206400.0],["2026-05-19",53.6487,53.7384,52.7715,53.3297,116400.0],["2026-05-20",53.22,54.7651,52.911,54.486,135800.0],["2026-05-21",53.7882,54.8947,53.3596,54.3664,153900.0],["2026-05-22",54.5358,55.1838,54.2966,54.9645,135500.0],["2026-05-26",55.3233,56.0211,55.0841,55.4928,136000.0],["2026-05-27",55.8417,56.4397,55.5127,55.9015,119500.0],["2026-05-28",55.4828,56.3102,54.7053,56.1108,142200.0],["2026-05-29",55.8018,57.8253,55.094,56.5893,312400.0],["2026-06-01",56.4597,57.3668,55.3432,56.7986,191100.0],["2026-06-02",57.0578,58.0247,56.7787,57.4565,130400.0],["2026-06-03",57.2671,57.8752,56.35,56.7687,184700.0],["2026-06-04",57.626,58.1044,57.1475,57.5263,169400.0],["2026-06-05",57.4465,58.1144,56.5594,57.1275,119100.0],["2026-06-08",57.2771,58.4334,56.2503,57.6559,156900.0],["2026-06-09",58.6028,59.4103,58.1244,58.1343,275800.0],["2026-06-10",58.553,59.2308,57.307,57.307,195900.0],["2026-06-11",57.8752,59.1511,57.6758,58.5331,176400.0],["2026-06-12",59.0813,59.7292,58.7125,59.49,123900.0],["2026-06-15",60.0,60.69,59.48,59.85,186600.0],["2026-06-16",60.34,60.76,59.45,59.91,177900.0],["2026-06-17",59.84,60.59,58.37,59.04,211100.0],["2026-06-18",59.6,61.59,59.54,60.4,528400.0],["2026-06-22",60.3,61.95,59.88,61.49,268600.0],["2026-06-23",61.38,61.81,60.54,61.03,371900.0],["2026-06-24",54.4,57.42,53.81,57.3,733100.0],["2026-06-25",56.11,57.45,54.04,55.94,537300.0],["2026-06-26",56.08,56.78,55.21,56.35,835800.0],["2026-06-29",55.16,56.03,53.77,53.77,557600.0],["2026-06-30",53.97,54.14,53.03,53.76,343100.0],["2026-07-01",53.27,54.1,51.34,54.01,511600.0],["2026-07-02",54.54,54.89,53.76,54.57,483700.0],["2026-07-06",54.6,55.57,54.28,54.91,375422.27],["2026-07-07",54.85,55.205,52.8,53.09,249748.466239],["2026-07-08",52.5,53.25,51.7001,52.78,251350.543],["2026-07-09",52.9,53.18,52.5001,52.76,220384.961867],["2026-07-10",52.9,54.89,52.392,54.27,279744.212111],["2026-07-13",54.55,54.86,53.54,53.85,207211.160905],["2026-07-14",54.42,54.88,53.67,54.65,235262.677646],["2026-07-15",54.86,56.055,54.06,55.8,294798.3928],["2026-07-16",55.83,57,55.72,56.67,235782.012647],["2026-07-17",56.02,57.35,55.185,55.77,184245.294362],["2026-07-20",56.03,56.03,53.975,53.98,186436.200755],["2026-07-21",54.06,55.28,53.545,54.68,193026.741783],["2026-07-22",54.63,55.6,54.51,54.97,155699.856079],["2026-07-23",54.3,55.24,54.3,55.19,262439.278284],["2026-07-24",55.68,56.355,54.92,56,153338.579248],["2026-07-27",56.27,57.51,56.22,56.63,291070.874114],["2026-07-28",57.19,58.63,51.4758,57.18,217038.743339],["2026-07-29",56.91,57.48,55.45,55.55,228127.737349],["2026-07-30",56.2,56.31,55.28,55.65,220507.311722],["2026-07-31",55.61,56.49,54.99,56.21,202891.495607],["2026-08-03",56.53,57.8498,56.32,56.85,191335.300694],["2026-08-04",56.94,59.5,56.75,59.12,233457.439525],["2026-08-05",59.22,59.66,58.62,58.72,155793.226112],["2026-08-06",59.15,59.55,57.575,57.89,294173.416257],["2026-08-07",58.29,58.66,57.85,58.42,105666.449046],["2026-08-10",57.87,58.09,57.03,57.46,17953.810696],["2026-08-11",57.19,58.6,57.03,57.05,101742.76962],["2026-08-12",57.15,57.405,55.89,56.9,192078.967978],["2026-08-13",57.49,58.16,56.53,58.16,276361.69546],["2026-08-14",58.05,59.08,58.05,58.66,215862.746889]]}