{"t":"ABT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1776,0.1826,0.1776,0.1788,7513463.0],["1980-03-18",0.1788,0.1826,0.1763,0.1801,5303621.0],["1980-03-19",0.1801,0.1838,0.1794,0.1826,2523497.0],["1980-03-20",0.1826,0.1832,0.1782,0.1782,4654925.0],["1980-03-21",0.1782,0.1807,0.1782,0.1801,1333034.0],["1980-03-24",0.1763,0.1763,0.1726,0.1744,4106029.0],["1980-03-25",0.1744,0.1782,0.1726,0.1738,8575613.0],["1980-03-26",0.1738,0.1769,0.1738,0.1738,3728217.0],["1980-03-27",0.1738,0.1751,0.1707,0.1751,4277113.0],["1980-03-28",0.1751,0.1813,0.1751,0.1807,2644682.0],["1980-03-31",0.1807,0.1838,0.1807,0.1832,4056129.0],["1980-04-01",0.1832,0.1863,0.1826,0.1838,7584748.0],["1980-04-02",0.1838,0.1857,0.1826,0.1851,4932938.0],["1980-04-03",0.1851,0.1851,0.1838,0.1851,3279120.0],["1980-04-07",0.1851,0.1851,0.1819,0.1851,2701710.0],["1980-04-08",0.1844,0.1844,0.1801,0.1844,5004223.0],["1980-04-09",0.1844,0.1869,0.1832,0.1869,1632432.0],["1980-04-10",0.1894,0.1951,0.1894,0.1951,3079522.0],["1980-04-11",0.1963,0.2007,0.1963,0.1976,4220085.0],["1980-04-14",0.1945,0.1945,0.1907,0.1926,4597897.0],["1980-04-15",0.1926,0.1945,0.1919,0.1945,2423698.0],["1980-04-16",0.1945,0.1976,0.1913,0.1913,4904423.0],["1980-04-17",0.1907,0.1907,0.1888,0.1894,2644682.0],["1980-04-18",0.1894,0.1913,0.1882,0.1882,2388055.0],["1980-04-21",0.1888,0.1913,0.1888,0.1913,2530625.0],["1980-04-22",0.1932,0.1976,0.1932,0.1976,2067272.0],["1980-04-23",0.1976,0.1982,0.1945,0.1963,4776110.0],["1980-04-24",0.1963,0.2007,0.1957,0.1988,2587654.0],["1980-04-25",0.1988,0.1988,0.1951,0.1963,6465570.0],["1980-04-28",0.197,0.1995,0.197,0.1982,3100907.0],["1980-04-29",0.1982,0.1995,0.1963,0.1988,1525504.0],["1980-04-30",0.1988,0.2007,0.1988,0.2007,4298499.0],["1980-05-01",0.2007,0.2038,0.1995,0.202,5339263.0],["1980-05-02",0.202,0.2026,0.2007,0.2026,3464462.0],["1980-05-05",0.2026,0.2032,0.2013,0.202,1860544.0],["1980-05-06",0.202,0.2051,0.2007,0.2038,3243478.0],["1980-05-07",0.2038,0.2063,0.2013,0.2045,3264863.0],["1980-05-08",0.2045,0.207,0.2001,0.2001,3892173.0],["1980-05-09",0.2001,0.2013,0.1976,0.2013,1055021.0],["1980-05-12",0.2013,0.2038,0.1988,0.202,1055021.0],["1980-05-13",0.202,0.2032,0.2001,0.2001,1603918.0],["1980-05-14",0.2007,0.2032,0.2007,0.202,3550004.0],["1980-05-15",0.202,0.2076,0.2013,0.2051,4391170.0],["1980-05-16",0.2051,0.2057,0.2026,0.2032,3386048.0],["1980-05-19",0.2032,0.2032,0.2013,0.202,2708839.0],["1980-05-20",0.202,0.2026,0.2007,0.202,1632432.0],["1980-05-21",0.202,0.2026,0.2013,0.2026,2395184.0],["1980-05-22",0.2026,0.2063,0.2007,0.2051,3236349.0],["1980-05-23",0.2063,0.2132,0.2063,0.212,5353520.0],["1980-05-27",0.212,0.2138,0.2113,0.2126,1917573.0],["1980-05-28",0.2126,0.2157,0.212,0.2151,3628418.0],["1980-05-29",0.2151,0.217,0.2126,0.2138,3535747.0],["1980-05-30",0.2138,0.2138,0.2076,0.2132,3393177.0],["1980-06-02",0.2132,0.2145,0.212,0.212,1261748.0],["1980-06-03",0.212,0.2132,0.2101,0.2132,3364663.0],["1980-06-04",0.2132,0.2151,0.2126,0.2145,3571390.0],["1980-06-05",0.2145,0.2151,0.2113,0.2126,7000209.0],["1980-06-06",0.2126,0.217,0.2113,0.2163,3492976.0],["1980-06-09",0.2163,0.2163,0.2145,0.2163,1653817.0],["1980-06-10",0.2163,0.2226,0.2151,0.2226,5225207.0],["1980-06-11",0.2245,0.2326,0.2245,0.2295,8247700.0],["1980-06-12",0.2288,0.2288,0.2232,0.2251,2986851.0],["1980-06-13",0.2251,0.227,0.2238,0.2251,2509240.0],["1980-06-16",0.2251,0.2276,0.2226,0.2232,1418576.0],["1980-06-17",0.2232,0.2276,0.2232,0.2263,1047893.0],["1980-06-18",0.2263,0.2263,0.2245,0.2257,1561146.0],["1980-06-19",0.2257,0.227,0.2245,0.2251,2644682.0],["1980-06-20",0.2251,0.2263,0.222,0.2226,6764968.0],["1980-06-23",0.2226,0.2238,0.2195,0.2195,4127414.0],["1980-06-24",0.2201,0.2238,0.2201,0.2232,4861652.0],["1980-06-25",0.2232,0.2245,0.222,0.2245,3157935.0],["1980-06-26",0.2245,0.2257,0.2213,0.2213,1375805.0],["1980-06-27",0.2213,0.2232,0.2182,0.2182,2138557.0],["1980-06-30",0.2163,0.2163,0.2088,0.2107,3492976.0],["1980-07-01",0.2107,0.2138,0.2088,0.2132,4818881.0],["1980-07-02",0.2138,0.222,0.2138,0.2207,4441069.0],["1980-07-03",0.2207,0.222,0.2176,0.2201,14107346.0],["1980-07-07",0.2201,0.222,0.2188,0.2201,3749603.0],["1980-07-08",0.2201,0.2201,0.217,0.2182,1803516.0],["1980-07-09",0.2182,0.2201,0.2145,0.2151,6950309.0],["1980-07-10",0.2151,0.2163,0.2126,0.2126,5104022.0],["1980-07-11",0.2126,0.2132,0.2095,0.2113,7021595.0],["1980-07-14",0.2113,0.212,0.2082,0.212,6116272.0],["1980-07-15",0.2126,0.2151,0.2126,0.2132,15582950.0],["1980-07-16",0.2132,0.2138,0.2107,0.2126,2929823.0],["1980-07-17",0.2126,0.2151,0.2113,0.2151,5431934.0],["1980-07-18",0.2151,0.2201,0.2138,0.2163,13529936.0],["1980-07-21",0.217,0.2263,0.217,0.2238,3856531.0],["1980-07-22",0.2245,0.2288,0.2245,0.2282,5004223.0],["1980-07-23",0.2282,0.2282,0.2263,0.2263,3300506.0],["1980-07-24",0.2263,0.2282,0.2263,0.2282,2302513.0],["1980-07-25",0.2282,0.2282,0.2263,0.2276,2487854.0],["1980-07-28",0.2276,0.2295,0.2257,0.2282,2309641.0],["1980-07-29",0.2301,0.2338,0.2301,0.2338,2224099.0],["1980-07-30",0.2357,0.2438,0.2357,0.2407,4875909.0],["1980-07-31",0.2407,0.2407,0.2363,0.2407,3329020.0],["1980-08-01",0.2407,0.2451,0.2401,0.2413,5339263.0],["1980-08-04",0.2413,0.242,0.2363,0.242,2744481.0],["1980-08-05",0.242,0.2445,0.2413,0.2426,2167071.0],["1980-08-06",0.2426,0.2445,0.2426,0.2426,1611046.0],["1980-08-07",0.2426,0.2463,0.2426,0.2463,4997094.0],["1980-08-08",0.2463,0.2482,0.2451,0.2457,3022494.0],["1980-08-11",0.2457,0.2495,0.2445,0.2495,6586755.0],["1980-08-12",0.2501,0.2589,0.2501,0.2507,4141672.0],["1980-08-13",0.2495,0.2495,0.2476,0.2476,7185551.0],["1980-08-14",0.2476,0.2476,0.2457,0.2457,1568275.0],["1980-08-15",0.2457,0.247,0.2457,0.2457,2609039.0],["1980-08-18",0.2451,0.2451,0.2407,0.242,13586964.0],["1980-08-19",0.242,0.2426,0.2395,0.2407,6665168.0],["1980-08-20",0.2401,0.2401,0.2382,0.2401,2031629.0],["1980-08-21",0.2401,0.2413,0.2388,0.2401,1988858.0],["1980-08-22",0.2451,0.2513,0.2451,0.2501,5182436.0],["1980-08-25",0.2501,0.2501,0.247,0.2476,2045886.0],["1980-08-26",0.2476,0.2501,0.2476,0.2501,1290263.0],["1980-08-27",0.2482,0.2482,0.2432,0.2451,2409441.0],["1980-08-28",0.2451,0.2463,0.2413,0.2426,1924701.0],["1980-08-29",0.2413,0.2413,0.2388,0.2395,1539761.0],["1980-09-02",0.2395,0.2407,0.2395,0.2407,1539761.0],["1980-09-03",0.2407,0.2488,0.2401,0.2488,1554018.0],["1980-09-04",0.2488,0.2526,0.2438,0.2463,5446191.0],["1980-09-05",0.2457,0.2457,0.2426,0.2445,4141672.0],["1980-09-08",0.2445,0.247,0.2438,0.2445,1133435.0],["1980-09-09",0.2445,0.2476,0.2432,0.247,1290263.0],["1980-09-10",0.247,0.2532,0.2457,0.2501,3400305.0],["1980-09-11",0.2501,0.252,0.2488,0.2501,2074400.0],["1980-09-12",0.2501,0.2501,0.2463,0.2482,1518375.0],["1980-09-15",0.2482,0.2488,0.2451,0.247,1254620.0],["1980-09-16",0.2476,0.2576,0.2476,0.2557,5161050.0],["1980-09-17",0.2582,0.2701,0.2582,0.2676,12382243.0],["1980-09-18",0.2682,0.272,0.2682,0.2695,5702818.0],["1980-09-19",0.2695,0.2739,0.2682,0.2739,4854524.0],["1980-09-22",0.2739,0.2751,0.2701,0.2751,2530625.0],["1980-09-23",0.2751,0.2751,0.2664,0.267,7770089.0],["1980-09-24",0.2664,0.2664,0.2626,0.2651,4269985.0],["1980-09-25",0.2651,0.2676,0.2614,0.2614,4220085.0],["1980-09-26",0.2614,0.2614,0.2589,0.2601,2815766.0],["1980-09-29",0.2595,0.2595,0.2563,0.2563,3264863.0],["1980-09-30",0.2563,0.2576,0.2538,0.2576,2067272.0],["1980-10-01",0.2576,0.262,0.2563,0.2601,3500105.0],["1980-10-02",0.2601,0.2626,0.2563,0.2626,2302513.0],["1980-10-03",0.2632,0.2664,0.2632,0.2651,1710845.0],["1980-10-06",0.2651,0.267,0.2639,0.2657,1325905.0],["1980-10-07",0.2657,0.2689,0.2657,0.2689,3008236.0],["1980-10-08",0.2689,0.2726,0.267,0.2707,2723096.0],["1980-10-09",0.2707,0.2739,0.2664,0.2676,969479.0],["1980-10-10",0.267,0.267,0.2626,0.2626,2081529.0],["1980-10-13",0.2626,0.2639,0.2601,0.2639,1226106.0],["1980-10-14",0.2639,0.2657,0.2614,0.2614,4113157.0],["1980-10-15",0.2614,0.2626,0.2601,0.2601,4505226.0],["1980-10-16",0.2601,0.2639,0.2526,0.2526,4426812.0],["1980-10-17",0.2526,0.2576,0.2513,0.2551,1796388.0],["1980-10-20",0.2551,0.2563,0.2526,0.2563,2038757.0],["1980-10-21",0.2563,0.2563,0.2507,0.2513,2644682.0],["1980-10-22",0.2513,0.257,0.2513,0.2551,1853416.0],["1980-10-23",0.2551,0.2563,0.2532,0.2545,1290263.0],["1980-10-24",0.2545,0.2563,0.2526,0.2551,1817773.0],["1980-10-27",0.2538,0.2538,0.2476,0.2476,2081529.0],["1980-10-28",0.2476,0.2488,0.2457,0.247,2730224.0],["1980-10-29",0.2482,0.2501,0.2482,0.2482,1340162.0],["1980-10-30",0.247,0.247,0.2376,0.2382,5617276.0],["1980-10-31",0.2401,0.2488,0.2401,0.2488,4327013.0],["1980-11-03",0.2488,0.2513,0.2482,0.2488,1475604.0],["1980-11-05",0.2513,0.2563,0.2513,0.252,10642884.0],["1980-11-06",0.2513,0.2513,0.247,0.247,4376913.0],["1980-11-07",0.247,0.2476,0.2407,0.2407,5524605.0],["1980-11-10",0.2407,0.2413,0.2388,0.2401,4227214.0],["1980-11-11",0.2401,0.2426,0.2401,0.2401,2587654.0],["1980-11-12",0.2401,0.2457,0.2376,0.2457,6529727.0],["1980-11-13",0.2476,0.2501,0.2476,0.2501,11983046.0],["1980-11-14",0.2501,0.2545,0.2488,0.2526,6258843.0],["1980-11-17",0.2526,0.2563,0.2513,0.2551,4034744.0],["1980-11-18",0.2551,0.2601,0.2545,0.2557,4469584.0],["1980-11-19",0.2557,0.2589,0.2532,0.2563,5973702.0],["1980-11-20",0.2563,0.2563,0.252,0.2551,4319885.0],["1980-11-21",0.2551,0.257,0.2532,0.2538,5317878.0],["1980-11-24",0.2538,0.2563,0.2526,0.2551,2865666.0],["1980-11-25",0.2557,0.2701,0.2557,0.2682,6151915.0],["1980-11-26",0.2682,0.2682,0.2664,0.2676,3492976.0],["1980-11-28",0.2676,0.2689,0.2664,0.2676,1347291.0],["1980-12-01",0.2676,0.2676,0.2601,0.2607,2131428.0],["1980-12-02",0.2607,0.2614,0.2595,0.2601,1981729.0],["1980-12-03",0.2601,0.2632,0.2601,0.262,1247491.0],["1980-12-04",0.262,0.2695,0.2601,0.2689,2666067.0],["1980-12-05",0.2682,0.2682,0.2639,0.2651,2851409.0],["1980-12-08",0.2626,0.2626,0.2563,0.2576,4512355.0],["1980-12-09",0.257,0.257,0.2526,0.2563,2708839.0],["1980-12-10",0.2563,0.2582,0.2463,0.2463,4633540.0],["1980-12-11",0.2463,0.2463,0.2401,0.2445,5011351.0],["1980-12-12",0.2445,0.2482,0.2438,0.2482,7762961.0],["1980-12-15",0.2507,0.2551,0.2507,0.2538,1917573.0],["1980-12-16",0.2538,0.2563,0.2513,0.2532,2559140.0],["1980-12-17",0.2532,0.2538,0.2513,0.2526,3649803.0],["1980-12-18",0.2526,0.2557,0.2513,0.2513,4391170.0],["1980-12-19",0.2513,0.2526,0.2507,0.2513,1746488.0],["1980-12-22",0.2513,0.2601,0.2501,0.2595,5374906.0],["1980-12-23",0.2639,0.2701,0.2639,0.2695,3300506.0],["1980-12-24",0.2689,0.2689,0.267,0.2689,1311648.0],["1980-12-26",0.2689,0.2707,0.2682,0.2701,377812.0],["1980-12-29",0.2726,0.2776,0.2726,0.2751,1917573.0],["1980-12-30",0.2739,0.2739,0.2695,0.2739,2402312.0],["1980-12-31",0.2739,0.2851,0.2726,0.2826,2616168.0],["1981-01-02",0.2826,0.2845,0.2814,0.2845,1603918.0],["1981-01-05",0.2845,0.2889,0.2845,0.2857,2844280.0],["1981-01-06",0.287,0.2951,0.287,0.2945,8618384.0],["1981-01-07",0.2945,0.297,0.2857,0.297,12175516.0],["1981-01-08",0.2976,0.3051,0.2976,0.2989,18584058.0],["1981-01-09",0.2989,0.3001,0.287,0.2951,4041872.0],["1981-01-12",0.2951,0.2964,0.2882,0.2901,3599904.0],["1981-01-13",0.2895,0.2895,0.2864,0.2864,1575403.0],["1981-01-14",0.2864,0.2895,0.2845,0.2845,1796388.0],["1981-01-15",0.2832,0.2832,0.2776,0.2789,6565369.0],["1981-01-16",0.2789,0.2832,0.2789,0.282,2965465.0],["1981-01-19",0.282,0.2864,0.2801,0.2845,3229221.0],["1981-01-20",0.2845,0.2857,0.2776,0.2789,1454219.0],["1981-01-21",0.2789,0.282,0.2776,0.282,1104921.0],["1981-01-22",0.282,0.2839,0.2732,0.2745,3920687.0],["1981-01-23",0.2707,0.2707,0.2676,0.2707,14592085.0],["1981-01-26",0.2707,0.2714,0.2695,0.2714,1539761.0],["1981-01-27",0.2714,0.2739,0.2701,0.2726,4989966.0],["1981-01-28",0.2726,0.2764,0.2714,0.2726,1803516.0],["1981-01-29",0.2751,0.2782,0.2751,0.2751,2145685.0],["1981-01-30",0.2751,0.2789,0.2751,0.2751,1268877.0],["1981-02-02",0.2751,0.2751,0.2707,0.2732,5139665.0],["1981-02-03",0.2732,0.2789,0.2707,0.2789,2801509.0],["1981-02-04",0.2789,0.2795,0.2739,0.2757,2915566.0],["1981-02-05",0.2757,0.2826,0.2757,0.2826,2537754.0],["1981-02-06",0.2839,0.2901,0.2839,0.287,6102015.0],["1981-02-09",0.287,0.2889,0.2857,0.287,3607032.0],["1981-02-10",0.287,0.2889,0.2851,0.2889,9103123.0],["1981-02-11",0.2889,0.2907,0.2864,0.2895,20323417.0],["1981-02-12",0.2895,0.2895,0.2857,0.2857,3906430.0],["1981-02-13",0.2857,0.2882,0.2857,0.287,4134543.0],["1981-02-17",0.287,0.2901,0.287,0.2882,3478719.0],["1981-02-18",0.2882,0.2951,0.2882,0.2951,4576511.0],["1981-02-19",0.2951,0.2951,0.2914,0.2914,8739569.0],["1981-02-20",0.2914,0.2926,0.2907,0.2926,11248808.0],["1981-02-23",0.292,0.292,0.2864,0.2876,4768982.0],["1981-02-24",0.2876,0.2939,0.2857,0.2889,8247700.0],["1981-02-25",0.2889,0.2895,0.2851,0.2876,4034744.0],["1981-02-26",0.2895,0.2976,0.2895,0.2976,9880132.0],["1981-02-27",0.2976,0.3001,0.297,0.2995,3443076.0],["1981-03-02",0.3001,0.3051,0.3001,0.3045,3770988.0],["1981-03-03",0.3045,0.3064,0.2976,0.2976,3728217.0],["1981-03-04",0.2976,0.2995,0.2957,0.2976,1824902.0],["1981-03-05",0.297,0.297,0.2914,0.2914,6971695.0],["1981-03-06",0.292,0.2945,0.292,0.2926,1047893.0],["1981-03-09",0.2926,0.2939,0.2914,0.2932,1682331.0],["1981-03-10",0.2932,0.2945,0.2914,0.2939,3984844.0],["1981-03-11",0.2939,0.2939,0.2901,0.2932,4982837.0],["1981-03-12",0.2932,0.2982,0.292,0.2982,2245485.0],["1981-03-13",0.2982,0.3045,0.2976,0.3001,4241471.0],["1981-03-16",0.3001,0.3001,0.297,0.2989,4975709.0],["1981-03-17",0.2989,0.2989,0.2939,0.2951,3250606.0],["1981-03-18",0.2951,0.297,0.2939,0.2964,4605026.0],["1981-03-19",0.2945,0.2945,0.2926,0.2945,1411447.0],["1981-03-20",0.2945,0.2995,0.2932,0.2995,2872795.0],["1981-03-23",0.2995,0.3039,0.2982,0.3039,2195585.0],["1981-03-24",0.3039,0.3045,0.2982,0.2982,2081529.0],["1981-03-25",0.2982,0.3001,0.2976,0.3001,1953215.0],["1981-03-26",0.2995,0.2995,0.2926,0.2951,3721089.0],["1981-03-27",0.2951,0.2976,0.2939,0.2945,1418576.0],["1981-03-30",0.2945,0.3014,0.2926,0.2989,1611046.0],["1981-03-31",0.2989,0.3026,0.2989,0.3001,2074400.0],["1981-04-01",0.3001,0.302,0.2976,0.3001,2801509.0],["1981-04-02",0.3001,0.3026,0.2989,0.2989,1924701.0],["1981-04-03",0.2989,0.2989,0.2945,0.2951,2865666.0],["1981-04-06",0.2926,0.2926,0.2895,0.2914,1874801.0],["1981-04-07",0.2914,0.2926,0.2889,0.2889,8162158.0],["1981-04-08",0.2889,0.2895,0.2864,0.2889,4248599.0],["1981-04-09",0.2889,0.297,0.287,0.297,2209842.0],["1981-04-10",0.297,0.2995,0.297,0.2989,2487854.0],["1981-04-13",0.2989,0.3001,0.2957,0.297,4312756.0],["1981-04-14",0.297,0.2982,0.2957,0.2976,2224099.0],["1981-04-15",0.2976,0.2995,0.2964,0.2976,1881930.0],["1981-04-16",0.2976,0.2995,0.2964,0.2976,2452212.0],["1981-04-20",0.297,0.297,0.2901,0.2951,3542876.0],["1981-04-21",0.2951,0.2976,0.2932,0.2945,2117171.0],["1981-04-22",0.2945,0.2951,0.2932,0.2945,1974601.0],["1981-04-23",0.2945,0.2964,0.2939,0.2951,3571390.0],["1981-04-24",0.2951,0.2964,0.2926,0.2951,2409441.0],["1981-04-27",0.2951,0.2951,0.2939,0.2951,1126307.0],["1981-04-28",0.2951,0.2951,0.2914,0.2926,6216072.0],["1981-04-29",0.2926,0.2932,0.2901,0.2914,1504118.0],["1981-04-30",0.2914,0.2926,0.2864,0.2889,2459340.0],["1981-05-01",0.2889,0.2889,0.2864,0.2864,1767874.0],["1981-05-04",0.2864,0.2895,0.2814,0.2864,2288256.0],["1981-05-05",0.2845,0.2845,0.2814,0.282,5481834.0],["1981-05-06",0.282,0.2826,0.2776,0.2801,4398298.0],["1981-05-07",0.2801,0.2839,0.2789,0.2839,4683439.0],["1981-05-08",0.2839,0.287,0.2832,0.2851,6993081.0],["1981-05-11",0.2851,0.287,0.2782,0.2801,5267978.0],["1981-05-12",0.2795,0.2795,0.2776,0.2782,6180429.0],["1981-05-13",0.2782,0.2801,0.2782,0.2795,3671189.0],["1981-05-14",0.2795,0.2807,0.2782,0.2801,3500105.0],["1981-05-15",0.2801,0.2832,0.2801,0.282,2694581.0],["1981-05-18",0.2857,0.2876,0.2857,0.2864,2694581.0],["1981-05-19",0.2864,0.2882,0.2832,0.2832,1874801.0],["1981-05-20",0.282,0.282,0.2801,0.2801,3635546.0],["1981-05-21",0.2807,0.2832,0.2807,0.282,3193578.0],["1981-05-22",0.282,0.2845,0.2807,0.282,2787252.0],["1981-05-26",0.282,0.2832,0.2801,0.282,3649803.0],["1981-05-27",0.282,0.2839,0.2814,0.2814,11441279.0],["1981-05-28",0.2814,0.282,0.277,0.2795,7905531.0],["1981-05-29",0.2795,0.2801,0.2782,0.2789,4547997.0],["1981-06-01",0.2876,0.2876,0.2801,0.2826,13469343.0],["1981-06-02",0.2826,0.2851,0.2801,0.2814,2844280.0],["1981-06-03",0.2814,0.2814,0.2764,0.2776,4298499.0],["1981-06-04",0.2789,0.2826,0.2789,0.2789,4483841.0],["1981-06-05",0.2789,0.2839,0.2776,0.2801,2473597.0],["1981-06-08",0.2814,0.2951,0.2814,0.2876,5300056.0],["1981-06-09",0.2876,0.2951,0.2876,0.2901,11002874.0],["1981-06-10",0.2914,0.2976,0.2914,0.2964,2694581.0],["1981-06-11",0.2989,0.3051,0.2989,0.3051,3036751.0],["1981-06-12",0.3051,0.3126,0.3001,0.3076,4177314.0],["1981-06-15",0.3076,0.3151,0.2976,0.2989,4965016.0],["1981-06-16",0.2989,0.3026,0.2964,0.3014,2658939.0],["1981-06-17",0.3014,0.3126,0.3014,0.3126,6030730.0],["1981-06-18",0.3126,0.3189,0.3126,0.3151,3592775.0],["1981-06-19",0.3126,0.3126,0.2976,0.3076,3058136.0],["1981-06-22",0.3076,0.3089,0.3026,0.3076,4811753.0],["1981-06-23",0.3076,0.3151,0.3051,0.3101,28984572.0],["1981-06-24",0.3101,0.3176,0.3101,0.3139,5161050.0],["1981-06-25",0.3151,0.3226,0.3151,0.3151,4487405.0],["1981-06-26",0.3151,0.3176,0.3139,0.3164,2038757.0],["1981-06-29",0.3164,0.3164,0.3139,0.3139,1536197.0],["1981-06-30",0.3139,0.3164,0.3139,0.3151,1529068.0],["1981-07-01",0.3139,0.3139,0.3026,0.3064,4858088.0],["1981-07-02",0.3064,0.3089,0.2964,0.2976,5439063.0],["1981-07-06",0.2976,0.3001,0.2889,0.2889,5898852.0],["1981-07-07",0.2889,0.2926,0.2851,0.2889,5189564.0],["1981-07-08",0.2889,0.2901,0.2826,0.2826,3075957.0],["1981-07-09",0.2826,0.2851,0.2826,0.2839,3311199.0],["1981-07-10",0.2839,0.2876,0.2839,0.2839,2748045.0],["1981-07-13",0.2839,0.2839,0.2789,0.2789,1496990.0],["1981-07-14",0.2789,0.2839,0.2764,0.2839,7114265.0],["1981-07-15",0.2864,0.2914,0.2864,0.2914,4858088.0],["1981-07-16",0.2914,0.2914,0.2864,0.2876,1461347.0],["1981-07-17",0.2876,0.2901,0.2876,0.2901,2680324.0],["1981-07-20",0.2901,0.2901,0.2851,0.2901,1008686.0],["1981-07-21",0.2901,0.2901,0.2801,0.2814,5321442.0],["1981-07-22",0.2814,0.2826,0.2664,0.2751,4081079.0],["1981-07-23",0.2676,0.2676,0.2601,0.2639,10322101.0],["1981-07-24",0.2639,0.2664,0.2601,0.2626,6597448.0],["1981-07-27",0.2651,0.2739,0.2651,0.2739,4073951.0],["1981-07-28",0.2739,0.2801,0.2714,0.2726,4291371.0],["1981-07-29",0.2726,0.2764,0.2676,0.2701,5656483.0],["1981-07-30",0.2701,0.2764,0.2689,0.2726,5745589.0],["1981-07-31",0.2726,0.2776,0.2726,0.2776,2751610.0],["1981-08-03",0.2776,0.2776,0.2714,0.2726,1967472.0],["1981-08-04",0.2739,0.2764,0.2739,0.2764,1368676.0],["1981-08-05",0.2764,0.2801,0.2676,0.2776,2074400.0],["1981-08-06",0.2776,0.2826,0.2776,0.2801,1910444.0],["1981-08-07",0.2801,0.2851,0.2764,0.2814,4216521.0],["1981-08-10",0.2814,0.2876,0.2814,0.2839,3970587.0],["1981-08-11",0.2839,0.2876,0.2839,0.2851,1735795.0],["1981-08-12",0.2851,0.2864,0.2826,0.2826,2017372.0],["1981-08-13",0.2826,0.2864,0.2826,0.2826,2252613.0],["1981-08-14",0.2826,0.2839,0.2764,0.2764,3699703.0],["1981-08-17",0.2764,0.2776,0.2601,0.2601,4130979.0],["1981-08-18",0.2601,0.2664,0.2589,0.2614,8140773.0],["1981-08-19",0.2651,0.2714,0.2651,0.2701,2227663.0],["1981-08-20",0.2701,0.2726,0.2689,0.2689,3097343.0],["1981-08-21",0.2701,0.2739,0.2701,0.2701,2434390.0],["1981-08-24",0.2701,0.2751,0.2689,0.2739,1133435.0],["1981-08-25",0.2714,0.2714,0.2626,0.2689,2291820.0],["1981-08-26",0.2689,0.2701,0.2626,0.2626,6996645.0],["1981-08-27",0.2626,0.2664,0.2626,0.2639,2370234.0],["1981-08-28",0.2639,0.2676,0.2626,0.2651,2986851.0],["1981-08-31",0.2651,0.2651,0.2601,0.2614,3271992.0],["1981-09-01",0.2614,0.2614,0.2563,0.2601,4405427.0],["1981-09-02",0.2601,0.2601,0.2501,0.2538,9577170.0],["1981-09-03",0.2538,0.2538,0.2451,0.2451,6568933.0],["1981-09-04",0.2451,0.2476,0.2401,0.2401,2819331.0],["1981-09-08",0.2401,0.2451,0.2376,0.2401,3421691.0],["1981-09-09",0.2401,0.2488,0.2401,0.2438,6650911.0],["1981-09-10",0.2438,0.2526,0.2438,0.2501,2630425.0],["1981-09-11",0.2501,0.2551,0.2463,0.2538,2024500.0],["1981-09-14",0.2538,0.2563,0.2526,0.2526,2038757.0],["1981-09-15",0.2526,0.2563,0.2526,0.2551,1878366.0],["1981-09-16",0.2551,0.2563,0.2526,0.2563,1999551.0],["1981-09-17",0.2563,0.2589,0.2538,0.2538,1849852.0],["1981-09-18",0.2538,0.2576,0.2513,0.2538,1817773.0],["1981-09-21",0.2538,0.2576,0.2501,0.2563,3051008.0],["1981-09-22",0.2563,0.2563,0.2513,0.2538,2587654.0],["1981-09-23",0.2513,0.2513,0.2476,0.2501,2038757.0],["1981-09-24",0.2501,0.2501,0.2438,0.2438,2691017.0],["1981-09-25",0.2426,0.2426,0.2363,0.2426,3770988.0],["1981-09-28",0.2426,0.2526,0.2376,0.2501,1710845.0],["1981-09-29",0.2501,0.2639,0.2501,0.2576,7552670.0],["1981-09-30",0.2576,0.2639,0.2563,0.2601,2712403.0],["1981-10-01",0.2601,0.2626,0.2551,0.2626,2708839.0],["1981-10-02",0.2626,0.2789,0.2626,0.2776,3885045.0],["1981-10-05",0.2776,0.2814,0.2739,0.2751,3197142.0],["1981-10-06",0.2751,0.2751,0.2701,0.2714,2783688.0],["1981-10-07",0.2714,0.2751,0.2701,0.2751,5000658.0],["1981-10-08",0.2751,0.2814,0.2739,0.2814,4612154.0],["1981-10-09",0.2814,0.2814,0.2726,0.2726,1978165.0],["1981-10-12",0.2726,0.2801,0.2714,0.2801,3496540.0],["1981-10-13",0.2801,0.2814,0.2764,0.2789,1022943.0],["1981-10-14",0.2789,0.2801,0.2714,0.2714,2067272.0],["1981-10-15",0.2714,0.2739,0.2701,0.2726,1832030.0],["1981-10-16",0.2726,0.2764,0.2676,0.2689,4241471.0],["1981-10-19",0.2676,0.2676,0.2639,0.2664,7171294.0],["1981-10-20",0.2664,0.2676,0.2639,0.2676,5310749.0],["1981-10-21",0.2676,0.2676,0.2614,0.2626,3999101.0],["1981-10-22",0.2626,0.2639,0.2601,0.2626,4961452.0],["1981-10-23",0.2626,0.2664,0.2601,0.2601,1917573.0],["1981-10-26",0.2601,0.2601,0.2538,0.2551,5478270.0],["1981-10-27",0.2551,0.2576,0.2526,0.2538,5371342.0],["1981-10-28",0.2551,0.2664,0.2551,0.2651,4523047.0],["1981-10-29",0.2651,0.2776,0.2651,0.2764,6953874.0],["1981-10-30",0.2764,0.2826,0.2701,0.2814,7531284.0],["1981-11-02",0.2864,0.2901,0.2864,0.2876,6462006.0],["1981-11-03",0.2876,0.2914,0.2876,0.2901,3443076.0],["1981-11-04",0.2901,0.2926,0.2876,0.2876,6458441.0],["1981-11-05",0.2889,0.2951,0.2889,0.2914,3664061.0],["1981-11-06",0.2889,0.2889,0.2851,0.2851,2854973.0],["1981-11-09",0.2851,0.2876,0.2851,0.2876,2883487.0],["1981-11-10",0.2876,0.2889,0.2851,0.2851,3981280.0],["1981-11-11",0.2851,0.2889,0.2851,0.2876,1482733.0],["1981-11-12",0.2876,0.2889,0.2826,0.2826,2152814.0],["1981-11-13",0.2826,0.2851,0.2789,0.2789,1650253.0],["1981-11-16",0.2789,0.2814,0.2739,0.2764,1422140.0],["1981-11-17",0.2764,0.2901,0.2764,0.2901,1842723.0],["1981-11-18",0.2901,0.2901,0.2851,0.2876,2263306.0],["1981-11-19",0.2876,0.2876,0.2814,0.2876,1076407.0],["1981-11-20",0.2876,0.2939,0.2851,0.2864,1058586.0],["1981-11-23",0.2889,0.2951,0.2889,0.2951,2320334.0],["1981-11-24",0.2951,0.2951,0.2914,0.2951,3154371.0],["1981-11-25",0.2951,0.2976,0.2901,0.2901,1928265.0],["1981-11-27",0.2901,0.2976,0.2876,0.2901,1995986.0],["1981-11-30",0.2901,0.2964,0.2901,0.2964,2156378.0],["1981-12-01",0.2964,0.2989,0.2939,0.2939,2837152.0],["1981-12-02",0.2939,0.2951,0.2864,0.2864,1365112.0],["1981-12-03",0.2864,0.2889,0.2826,0.2839,987300.0],["1981-12-04",0.2839,0.2901,0.2826,0.2901,3350406.0],["1981-12-07",0.2901,0.2901,0.2851,0.2876,2231228.0],["1981-12-08",0.2876,0.2889,0.2864,0.2876,951658.0],["1981-12-09",0.2876,0.2876,0.2839,0.2851,1607482.0],["1981-12-10",0.2851,0.2864,0.2801,0.2826,3172192.0],["1981-12-11",0.2826,0.2876,0.2826,0.2864,1418576.0],["1981-12-14",0.2851,0.2851,0.2814,0.2826,4519483.0],["1981-12-15",0.2826,0.2839,0.2801,0.2839,3029622.0],["1981-12-16",0.2839,0.2839,0.2789,0.2814,1689460.0],["1981-12-17",0.2814,0.2839,0.2764,0.2801,3425255.0],["1981-12-18",0.2801,0.2864,0.2764,0.2801,5824003.0],["1981-12-21",0.2801,0.2826,0.2764,0.2789,1400755.0],["1981-12-22",0.2789,0.2814,0.2751,0.2789,1778566.0],["1981-12-23",0.2789,0.2826,0.2751,0.2814,1703717.0],["1981-12-24",0.2801,0.2801,0.2726,0.2789,2388055.0],["1981-12-28",0.2776,0.2776,0.2751,0.2751,1062150.0],["1981-12-29",0.2751,0.2751,0.2676,0.2689,1750052.0],["1981-12-30",0.2689,0.2739,0.2664,0.2739,2965465.0],["1981-12-31",0.2726,0.2726,0.2701,0.2701,1764309.0],["1982-01-04",0.2701,0.2726,0.2701,0.2701,2616168.0],["1982-01-05",0.2701,0.2714,0.2664,0.2689,2120735.0],["1982-01-06",0.2651,0.2651,0.2614,0.2614,3054572.0],["1982-01-07",0.2614,0.2639,0.2576,0.2639,1903315.0],["1982-01-08",0.2639,0.2651,0.2614,0.2639,1896187.0],["1982-01-11",0.2639,0.2664,0.2589,0.2626,2669632.0],["1982-01-12",0.2626,0.2626,0.2538,0.2538,8065923.0],["1982-01-13",0.2551,0.2626,0.2551,0.2589,2352412.0],["1982-01-14",0.2589,0.2689,0.2589,0.2639,2106478.0],["1982-01-15",0.2639,0.2664,0.2626,0.2664,3582083.0],["1982-01-18",0.2664,0.2726,0.2651,0.2726,3136550.0],["1982-01-19",0.2726,0.2801,0.2701,0.2726,4694132.0],["1982-01-20",0.2714,0.2714,0.2626,0.2651,2398748.0],["1982-01-21",0.2651,0.2676,0.2626,0.2664,1892623.0],["1982-01-22",0.2664,0.2689,0.2626,0.2626,2142121.0],["1982-01-25",0.2626,0.2639,0.2601,0.2614,1454219.0],["1982-01-26",0.2614,0.2651,0.2614,0.2639,2969030.0],["1982-01-27",0.2639,0.2714,0.2626,0.2689,1635996.0],["1982-01-28",0.2714,0.2801,0.2714,0.2801,3610597.0],["1982-01-29",0.2864,0.2926,0.2864,0.2901,6312307.0],["1982-02-01",0.2889,0.2889,0.2776,0.2776,3353970.0],["1982-02-02",0.2801,0.2889,0.2801,0.2876,1707281.0],["1982-02-03",0.2876,0.2901,0.2851,0.2864,1586096.0],["1982-02-04",0.2864,0.2889,0.2839,0.2864,1211849.0],["1982-02-05",0.2864,0.2914,0.2851,0.2914,4205828.0],["1982-02-08",0.2914,0.3026,0.2889,0.2951,4669182.0],["1982-02-09",0.2951,0.2964,0.2901,0.2914,4366220.0],["1982-02-10",0.2914,0.2939,0.2889,0.2889,2174199.0],["1982-02-11",0.2889,0.2901,0.2864,0.2876,2516368.0],["1982-02-12",0.2889,0.2964,0.2889,0.2939,3250606.0],["1982-02-16",0.2939,0.2964,0.2876,0.2964,3999101.0],["1982-02-17",0.2964,0.2989,0.2926,0.2951,6130529.0],["1982-02-18",0.2951,0.2964,0.2901,0.2951,4533740.0],["1982-02-19",0.2951,0.2964,0.2901,0.2901,3828017.0],["1982-02-22",0.2901,0.2964,0.2839,0.2851,6390720.0],["1982-02-23",0.2851,0.2864,0.2814,0.2851,2249049.0],["1982-02-24",0.2851,0.2889,0.2851,0.2889,3596340.0],["1982-02-25",0.2889,0.2901,0.2864,0.2889,1603918.0],["1982-02-26",0.2889,0.2889,0.2876,0.2876,2341720.0],["1982-03-01",0.2876,0.2901,0.2851,0.2901,1190463.0],["1982-03-02",0.2901,0.2939,0.2901,0.2926,5471141.0],["1982-03-03",0.2926,0.2939,0.2901,0.2914,4476712.0],["1982-03-04",0.2914,0.2939,0.2826,0.2826,9855182.0],["1982-03-05",0.2826,0.2876,0.2801,0.2826,7196243.0],["1982-03-08",0.2826,0.2864,0.2751,0.2751,6112708.0],["1982-03-09",0.2751,0.2776,0.2701,0.2776,5581633.0],["1982-03-10",0.2776,0.2789,0.2701,0.2726,10503878.0],["1982-03-11",0.2726,0.2789,0.2726,0.2751,1835595.0],["1982-03-12",0.2751,0.2764,0.2701,0.2714,2224099.0],["1982-03-15",0.2714,0.2739,0.2701,0.2701,2687453.0],["1982-03-16",0.2714,0.2776,0.2714,0.2739,4615718.0],["1982-03-17",0.2739,0.2764,0.2714,0.2739,2619732.0],["1982-03-18",0.2739,0.2764,0.2726,0.2764,997993.0],["1982-03-19",0.2764,0.2801,0.2751,0.2776,2954773.0],["1982-03-22",0.2776,0.2839,0.2776,0.2801,2373798.0],["1982-03-23",0.2826,0.2939,0.2826,0.2914,2569832.0],["1982-03-24",0.2914,0.2951,0.2914,0.2939,2085093.0],["1982-03-25",0.2939,0.3026,0.2926,0.3014,4380477.0],["1982-03-26",0.3014,0.3014,0.2926,0.2926,5178872.0],["1982-03-29",0.2926,0.2976,0.2901,0.2976,2388055.0],["1982-03-30",0.2976,0.2976,0.2951,0.2964,951658.0],["1982-03-31",0.2964,0.2964,0.2901,0.2901,2077964.0],["1982-04-01",0.2901,0.2914,0.2876,0.2889,3788810.0],["1982-04-02",0.2939,0.2964,0.2939,0.2939,8646898.0],["1982-04-05",0.2939,0.2939,0.2901,0.2901,5809746.0],["1982-04-06",0.2901,0.2926,0.2876,0.2914,5018480.0],["1982-04-07",0.2926,0.2951,0.2926,0.2951,7976817.0],["1982-04-08",0.2951,0.2964,0.2926,0.2951,4209393.0],["1982-04-12",0.2951,0.2964,0.2914,0.2964,7338814.0],["1982-04-13",0.2964,0.2964,0.2926,0.2951,8728876.0],["1982-04-14",0.2939,0.2939,0.2926,0.2939,4501662.0],["1982-04-15",0.2939,0.2964,0.2901,0.2964,3582083.0],["1982-04-16",0.2964,0.2989,0.2964,0.2976,8108694.0],["1982-04-19",0.2976,0.3076,0.2976,0.3051,5841824.0],["1982-04-20",0.3051,0.3101,0.3014,0.3026,5250157.0],["1982-04-21",0.3026,0.3051,0.3001,0.3001,5364213.0],["1982-04-22",0.3014,0.3089,0.3014,0.3051,7246143.0],["1982-04-23",0.3051,0.3101,0.3051,0.3089,4473148.0],["1982-04-26",0.3089,0.3114,0.3064,0.3114,2063707.0],["1982-04-27",0.3114,0.3114,0.3039,0.3039,5104022.0],["1982-04-28",0.3039,0.3076,0.3001,0.3026,3460898.0],["1982-04-29",0.3026,0.3051,0.3001,0.3014,2049450.0],["1982-04-30",0.3026,0.3076,0.3026,0.3051,2102914.0],["1982-05-03",0.3051,0.3101,0.3039,0.3076,1097792.0],["1982-05-04",0.3076,0.3139,0.3064,0.3139,5043430.0],["1982-05-05",0.3139,0.3201,0.3114,0.3151,8561355.0],["1982-05-06",0.3164,0.3214,0.3164,0.3176,5542426.0],["1982-05-07",0.3176,0.3201,0.3164,0.3176,4836702.0],["1982-05-10",0.3176,0.3176,0.3114,0.3126,3642675.0],["1982-05-11",0.3126,0.3164,0.3114,0.3151,1949651.0],["1982-05-12",0.3151,0.3176,0.3114,0.3126,6201815.0],["1982-05-13",0.3126,0.3164,0.3114,0.3151,4629975.0],["1982-05-14",0.3151,0.3151,0.3126,0.3126,1236799.0],["1982-05-17",0.3126,0.3139,0.3089,0.3089,3182885.0],["1982-05-18",0.3089,0.3114,0.3089,0.3101,1514811.0],["1982-05-19",0.3101,0.3101,0.3051,0.3051,5424806.0],["1982-05-20",0.3051,0.3064,0.3014,0.3026,4188007.0],["1982-05-21",0.3026,0.3039,0.2976,0.3001,6162608.0],["1982-05-24",0.3001,0.3001,0.2939,0.2964,3517926.0],["1982-05-25",0.2964,0.3014,0.2951,0.2951,2534190.0],["1982-05-26",0.2939,0.2939,0.2876,0.2914,3788810.0],["1982-05-27",0.2914,0.2926,0.2889,0.2901,1479168.0],["1982-05-28",0.2901,0.2914,0.2864,0.2889,2159942.0],["1982-06-01",0.2889,0.2939,0.2889,0.2889,1607482.0],["1982-06-02",0.2889,0.2951,0.2889,0.2939,2323898.0],["1982-06-03",0.2939,0.2976,0.2926,0.2964,3207835.0],["1982-06-04",0.2964,0.2976,0.2914,0.2914,3603468.0],["1982-06-07",0.2901,0.2901,0.2851,0.2876,3147243.0],["1982-06-08",0.2876,0.2876,0.2851,0.2876,3086650.0],["1982-06-09",0.2876,0.2876,0.2839,0.2851,4526612.0],["1982-06-10",0.2851,0.2889,0.2851,0.2889,4066822.0],["1982-06-11",0.2889,0.2926,0.2864,0.2864,11908197.0],["1982-06-14",0.2864,0.2876,0.2801,0.2801,3211399.0],["1982-06-15",0.2814,0.2826,0.2814,0.2826,2291820.0],["1982-06-16",0.2826,0.2864,0.2801,0.2814,3991973.0],["1982-06-17",0.2814,0.2814,0.2764,0.2789,3140114.0],["1982-06-18",0.2789,0.2801,0.2764,0.2776,2594782.0],["1982-06-21",0.2776,0.2801,0.2764,0.2789,2694581.0],["1982-06-22",0.2789,0.2814,0.2776,0.2801,5709946.0],["1982-06-23",0.2814,0.2964,0.2814,0.2964,3058136.0],["1982-06-24",0.2964,0.2976,0.2914,0.2914,4879474.0],["1982-06-25",0.2914,0.2914,0.2826,0.2851,21955849.0],["1982-06-28",0.2851,0.2901,0.2826,0.2889,7727318.0],["1982-06-29",0.2889,0.2914,0.2864,0.2889,5039865.0],["1982-06-30",0.2889,0.2926,0.2839,0.2864,19286217.0],["1982-07-01",0.2851,0.2851,0.2814,0.2839,5435498.0],["1982-07-02",0.2839,0.2864,0.2814,0.2839,1525504.0],["1982-07-06",0.2839,0.2876,0.2776,0.2814,2666067.0],["1982-07-07",0.2814,0.2864,0.2801,0.2851,6187557.0],["1982-07-08",0.2851,0.2851,0.2801,0.2851,6786353.0],["1982-07-09",0.2851,0.2876,0.2826,0.2851,21300025.0],["1982-07-12",0.2889,0.2976,0.2889,0.2964,15091082.0],["1982-07-13",0.2964,0.3076,0.2964,0.3026,12417886.0],["1982-07-14",0.3026,0.3051,0.3014,0.3026,7114265.0],["1982-07-15",0.3039,0.3076,0.3039,0.3064,11512564.0],["1982-07-16",0.3064,0.3201,0.3039,0.3164,12032946.0],["1982-07-19",0.3176,0.3251,0.3176,0.3189,9053224.0],["1982-07-20",0.3189,0.3239,0.3139,0.3214,6879024.0],["1982-07-21",0.3214,0.3264,0.3176,0.3176,4979273.0],["1982-07-22",0.3176,0.3251,0.3151,0.3226,6123401.0],["1982-07-23",0.3226,0.3239,0.3064,0.3089,12735105.0],["1982-07-26",0.3039,0.3039,0.3014,0.3014,8219186.0],["1982-07-27",0.3014,0.3089,0.3014,0.3051,3735346.0],["1982-07-28",0.3051,0.3076,0.3014,0.3039,4419684.0],["1982-07-29",0.3039,0.3051,0.2964,0.3001,5182436.0],["1982-07-30",0.3001,0.3014,0.2976,0.3014,2662503.0],["1982-08-02",0.3014,0.3114,0.3001,0.3114,3207835.0],["1982-08-03",0.3114,0.3176,0.3039,0.3039,9997753.0],["1982-08-04",0.3026,0.3026,0.2926,0.2939,9459549.0],["1982-08-05",0.2939,0.2989,0.2939,0.2964,5125408.0],["1982-08-06",0.2951,0.2951,0.2901,0.2901,2124300.0],["1982-08-09",0.2901,0.2914,0.2851,0.2864,4483841.0],["1982-08-10",0.2889,0.2939,0.2889,0.2901,2662503.0],["1982-08-11",0.2901,0.2926,0.2864,0.2876,2698146.0],["1982-08-12",0.2876,0.2901,0.2864,0.2864,2915566.0],["1982-08-13",0.2864,0.2926,0.2864,0.2901,1169078.0],["1982-08-16",0.2914,0.2989,0.2914,0.2914,4651361.0],["1982-08-17",0.2914,0.3026,0.2914,0.3026,7973252.0],["1982-08-18",0.3026,0.3151,0.3001,0.3026,15212267.0],["1982-08-19",0.3026,0.3089,0.3001,0.3076,5374906.0],["1982-08-20",0.3089,0.3151,0.3089,0.3151,4997094.0],["1982-08-23",0.3151,0.3226,0.3076,0.3164,9299158.0],["1982-08-24",0.3164,0.3239,0.3126,0.3226,11455536.0],["1982-08-25",0.3226,0.3301,0.3201,0.3301,6832689.0],["1982-08-26",0.3314,0.3426,0.3314,0.3339,8525713.0],["1982-08-27",0.3339,0.3351,0.3251,0.3314,4590768.0],["1982-08-30",0.3314,0.3401,0.3251,0.3401,10835354.0],["1982-08-31",0.3401,0.3526,0.3364,0.3501,21260818.0],["1982-09-01",0.3501,0.3501,0.3451,0.3476,7445742.0],["1982-09-02",0.3476,0.3589,0.3451,0.3551,5774103.0],["1982-09-03",0.3601,0.3751,0.3601,0.3626,14513672.0],["1982-09-07",0.3626,0.3626,0.3564,0.3576,4323449.0],["1982-09-08",0.3576,0.3689,0.3564,0.3651,9142330.0],["1982-09-09",0.3651,0.3676,0.3564,0.3564,2797945.0],["1982-09-10",0.3564,0.3564,0.3464,0.3476,5670740.0],["1982-09-13",0.3476,0.3601,0.3476,0.3576,3628418.0],["1982-09-14",0.3589,0.3639,0.3589,0.3626,13433701.0],["1982-09-15",0.3639,0.3776,0.3639,0.3751,6925360.0],["1982-09-16",0.3751,0.3776,0.3651,0.3651,6216072.0],["1982-09-17",0.3651,0.3664,0.3551,0.3551,12022253.0],["1982-09-20",0.3564,0.3626,0.3564,0.3589,3453769.0],["1982-09-21",0.3601,0.3726,0.3601,0.3701,7431485.0],["1982-09-22",0.3701,0.3789,0.3676,0.3676,7000209.0],["1982-09-23",0.3676,0.3714,0.3651,0.3701,7549105.0],["1982-09-24",0.3701,0.3701,0.3664,0.3689,4245035.0],["1982-09-27",0.3689,0.3689,0.3651,0.3664,5128972.0],["1982-09-28",0.3664,0.3676,0.3651,0.3651,3225656.0],["1982-09-29",0.3651,0.3664,0.3501,0.3526,5895288.0],["1982-09-30",0.3526,0.3526,0.3439,0.3489,6551112.0],["1982-10-01",0.3489,0.3551,0.3476,0.3514,4359091.0],["1982-10-04",0.3514,0.3551,0.3476,0.3526,2801509.0],["1982-10-05",0.3526,0.3589,0.3514,0.3539,3443076.0],["1982-10-06",0.3551,0.3651,0.3551,0.3651,4294935.0],["1982-10-07",0.3676,0.3789,0.3676,0.3739,8376014.0],["1982-10-08",0.3739,0.3801,0.3676,0.3801,10404079.0],["1982-10-11",0.3826,0.3977,0.3826,0.3826,8197801.0],["1982-10-12",0.3826,0.3889,0.3751,0.3851,6183993.0],["1982-10-13",0.3839,0.3839,0.3751,0.3826,8807289.0],["1982-10-14",0.3826,0.3826,0.3701,0.3701,5649354.0],["1982-10-15",0.3701,0.3789,0.3651,0.3789,4629975.0],["1982-10-18",0.3789,0.3851,0.3739,0.3851,4451762.0],["1982-10-19",0.3851,0.3864,0.3751,0.3776,2559140.0],["1982-10-20",0.3789,0.3851,0.3789,0.3851,3742474.0],["1982-10-21",0.3851,0.3889,0.3764,0.3864,8040973.0],["1982-10-22",0.3864,0.3889,0.3751,0.3751,7160601.0],["1982-10-25",0.3739,0.3739,0.3664,0.3689,4501662.0],["1982-10-26",0.3689,0.3714,0.3564,0.3714,10208044.0],["1982-10-27",0.3714,0.3751,0.3614,0.3714,3428819.0],["1982-10-28",0.3714,0.3751,0.3664,0.3714,1443526.0],["1982-10-29",0.3714,0.3776,0.3701,0.3726,5382034.0],["1982-11-01",0.3726,0.3789,0.3689,0.3789,3817324.0],["1982-11-02",0.3814,0.3939,0.3814,0.3877,5570940.0],["1982-11-03",0.3877,0.3989,0.3864,0.3927,7759397.0],["1982-11-04",0.3989,0.4102,0.3989,0.3989,22519002.0],["1982-11-05",0.3989,0.4077,0.3964,0.3989,3845838.0],["1982-11-08",0.3989,0.3989,0.3902,0.3977,2430826.0],["1982-11-09",0.3977,0.4027,0.3902,0.3964,4886602.0],["1982-11-10",0.3964,0.3989,0.3789,0.3801,9031838.0],["1982-11-11",0.3801,0.3877,0.3801,0.3877,2106478.0],["1982-11-12",0.3877,0.3889,0.3839,0.3864,3175757.0],["1982-11-15",0.3839,0.3839,0.3751,0.3826,2402312.0],["1982-11-16",0.3726,0.3726,0.3601,0.3701,5218078.0],["1982-11-17",0.3701,0.3814,0.3676,0.3764,7442177.0],["1982-11-18",0.3764,0.3864,0.3751,0.3751,3877916.0],["1982-11-19",0.3751,0.3801,0.3726,0.3726,2801509.0],["1982-11-22",0.3726,0.3764,0.3576,0.3576,3774553.0],["1982-11-23",0.3576,0.3589,0.3426,0.3439,5902417.0],["1982-11-24",0.3464,0.3626,0.3464,0.3626,5831131.0],["1982-11-26",0.3639,0.3689,0.3639,0.3689,1304520.0],["1982-11-29",0.3689,0.3801,0.3676,0.3726,4483841.0],["1982-11-30",0.3739,0.3851,0.3739,0.3826,8162158.0],["1982-12-01",0.3851,0.3927,0.3851,0.3914,10475364.0],["1982-12-02",0.3902,0.3902,0.3801,0.3851,4405427.0],["1982-12-03",0.3851,0.3851,0.3751,0.3764,4562254.0],["1982-12-06",0.3764,0.3789,0.3726,0.3776,4106029.0],["1982-12-07",0.3776,0.3851,0.3751,0.3801,8896396.0],["1982-12-08",0.3801,0.3851,0.3776,0.3789,8693233.0],["1982-12-09",0.3789,0.3826,0.3751,0.3814,4858088.0],["1982-12-10",0.3814,0.3914,0.3789,0.3877,6308742.0],["1982-12-13",0.3902,0.4027,0.3902,0.3989,5866774.0],["1982-12-14",0.4014,0.4127,0.4014,0.4014,6408542.0],["1982-12-15",0.3964,0.3964,0.3839,0.3902,4900859.0],["1982-12-16",0.3902,0.3927,0.3851,0.3864,6148351.0],["1982-12-17",0.3864,0.3902,0.3851,0.3877,6679426.0],["1982-12-20",0.3877,0.3927,0.3826,0.3839,5271542.0],["1982-12-21",0.3839,0.3889,0.3826,0.3877,5039865.0],["1982-12-22",0.3877,0.3964,0.3877,0.3902,6091322.0],["1982-12-23",0.3902,0.3952,0.3864,0.3952,3407434.0],["1982-12-27",0.3952,0.3989,0.3927,0.3939,2152814.0],["1982-12-28",0.3939,0.3964,0.3902,0.3914,2986851.0],["1982-12-29",0.3914,0.3952,0.3864,0.3902,6023601.0],["1982-12-30",0.3902,0.3902,0.3851,0.3864,2003115.0],["1982-12-31",0.3864,0.3889,0.3864,0.3877,1607482.0],["1983-01-03",0.3877,0.3902,0.3689,0.3701,3778117.0],["1983-01-04",0.3726,0.3814,0.3726,0.3789,3143678.0],["1983-01-05",0.3789,0.3889,0.3776,0.3814,6148351.0],["1983-01-06",0.3814,0.3889,0.3776,0.3889,7534848.0],["1983-01-07",0.3889,0.3927,0.3826,0.3902,11145445.0],["1983-01-10",0.3902,0.4089,0.3877,0.4014,5136100.0],["1983-01-11",0.4035,0.4073,0.4023,0.4048,7235450.0],["1983-01-12",0.4073,0.4148,0.4073,0.4111,6718632.0],["1983-01-13",0.4111,0.4136,0.4098,0.4123,5588762.0],["1983-01-14",0.4123,0.4136,0.4085,0.4098,3375355.0],["1983-01-17",0.4098,0.4123,0.4048,0.406,3300506.0],["1983-01-18",0.406,0.4111,0.3972,0.4023,6223200.0],["1983-01-19",0.4023,0.4073,0.4023,0.4073,3382484.0],["1983-01-20",0.4073,0.4186,0.4073,0.4148,6665168.0],["1983-01-21",0.4148,0.4148,0.3997,0.3997,4968580.0],["1983-01-24",0.3985,0.3985,0.3897,0.3947,4658489.0],["1983-01-25",0.3947,0.4048,0.3922,0.3997,4234342.0],["1983-01-26",0.3997,0.4073,0.3985,0.4073,5542426.0],["1983-01-27",0.4073,0.4186,0.4023,0.4186,4490969.0],["1983-01-28",0.4186,0.4186,0.4073,0.4123,5086201.0],["1983-01-31",0.4123,0.4123,0.4023,0.406,4804624.0],["1983-02-01",0.406,0.4085,0.3935,0.3935,3945637.0],["1983-02-02",0.3935,0.4048,0.3859,0.401,5681432.0],["1983-02-03",0.401,0.4023,0.3972,0.3997,5349956.0],["1983-02-04",0.3997,0.4023,0.3947,0.3997,5389163.0],["1983-02-07",0.3997,0.401,0.3821,0.3847,9388264.0],["1983-02-08",0.3847,0.3884,0.3733,0.3759,13187767.0],["1983-02-09",0.3759,0.3771,0.3633,0.3683,10917332.0],["1983-02-10",0.3683,0.3796,0.3683,0.3746,9124509.0],["1983-02-11",0.3746,0.3847,0.3746,0.3796,6440620.0],["1983-02-14",0.3796,0.3947,0.3796,0.3935,4230778.0],["1983-02-15",0.3935,0.396,0.3847,0.3884,5631533.0],["1983-02-16",0.3884,0.396,0.3872,0.3909,4056129.0],["1983-02-17",0.3909,0.3922,0.3821,0.3884,5371342.0],["1983-02-18",0.3884,0.3947,0.3859,0.3935,4950759.0],["1983-02-22",0.3935,0.3947,0.3834,0.3935,12029382.0],["1983-02-23",0.3935,0.3997,0.3909,0.3997,8703926.0],["1983-02-24",0.4023,0.4073,0.4023,0.4073,5845388.0],["1983-02-25",0.4073,0.4111,0.4035,0.4048,3425255.0],["1983-02-28",0.4048,0.4111,0.4035,0.4035,4622847.0],["1983-03-01",0.4048,0.4148,0.4048,0.406,4576511.0],["1983-03-02",0.4136,0.4199,0.4136,0.4199,6743582.0],["1983-03-03",0.4199,0.4324,0.4199,0.4299,6340821.0],["1983-03-04",0.4312,0.445,0.4312,0.4425,8087309.0],["1983-03-07",0.4425,0.445,0.4375,0.4425,4202264.0],["1983-03-08",0.4425,0.4475,0.44,0.4412,5503219.0],["1983-03-09",0.4412,0.4463,0.4324,0.4463,5064815.0],["1983-03-10",0.4463,0.4488,0.4324,0.4324,7431485.0],["1983-03-11",0.4324,0.4362,0.4274,0.4324,3343277.0],["1983-03-14",0.4324,0.4324,0.4274,0.4324,1685896.0],["1983-03-15",0.4324,0.4324,0.4249,0.4261,5485398.0],["1983-03-16",0.4261,0.4287,0.4236,0.4274,3314763.0],["1983-03-17",0.4274,0.4274,0.4224,0.4274,3532183.0],["1983-03-18",0.4274,0.4299,0.4224,0.4249,7823553.0],["1983-03-21",0.4249,0.4299,0.4236,0.4287,9477371.0],["1983-03-22",0.4287,0.4375,0.4249,0.4261,10610806.0],["1983-03-23",0.4261,0.4375,0.4261,0.4375,5617276.0],["1983-03-24",0.4375,0.445,0.4375,0.44,4829574.0],["1983-03-25",0.44,0.445,0.4375,0.44,3428819.0],["1983-03-28",0.44,0.44,0.4299,0.4324,8839368.0],["1983-03-29",0.4324,0.4375,0.4312,0.4349,2633989.0],["1983-03-30",0.4324,0.4324,0.4249,0.4324,3892173.0],["1983-03-31",0.4324,0.4375,0.4324,0.4324,4929373.0],["1983-04-04",0.4312,0.4312,0.4249,0.4299,2142121.0],["1983-04-05",0.4312,0.4362,0.4312,0.4312,3414562.0],["1983-04-06",0.4312,0.4312,0.4236,0.4261,3346841.0],["1983-04-07",0.4261,0.4299,0.4236,0.4299,4804624.0],["1983-04-08",0.4299,0.4337,0.4249,0.4274,6312307.0],["1983-04-11",0.4299,0.4325,0.4274,0.4312,3143678.0],["1983-04-12",0.4337,0.4375,0.4312,0.435,8654026.0],["1983-04-13",0.4363,0.4413,0.4363,0.4413,4747596.0],["1983-04-14",0.4502,0.454,0.4502,0.4502,12136309.0],["1983-04-15",0.4527,0.454,0.4476,0.454,4327013.0],["1983-04-18",0.454,0.454,0.4489,0.4514,3015365.0],["1983-04-19",0.4514,0.4552,0.4476,0.4502,9541527.0],["1983-04-20",0.4514,0.4628,0.4514,0.4628,5328571.0],["1983-04-21",0.4628,0.4704,0.4603,0.4628,5856081.0],["1983-04-22",0.4641,0.4717,0.4641,0.4691,4512355.0],["1983-04-25",0.4704,0.4729,0.4666,0.4704,4711953.0],["1983-04-26",0.4717,0.4792,0.4641,0.478,3482283.0],["1983-04-27",0.4755,0.4805,0.4704,0.4717,7966124.0],["1983-04-28",0.4729,0.4755,0.4704,0.4742,3592775.0],["1983-04-29",0.4729,0.4767,0.4679,0.4704,4355527.0],["1983-05-02",0.4615,0.4679,0.4565,0.4577,4594333.0],["1983-05-03",0.4552,0.4615,0.4514,0.4577,4772546.0],["1983-05-04",0.4565,0.4603,0.4514,0.4527,2912001.0],["1983-05-05",0.4552,0.459,0.4514,0.454,16470451.0],["1983-05-06",0.4552,0.4653,0.454,0.4615,15030490.0],["1983-05-09",0.4641,0.4641,0.459,0.4603,5221643.0],["1983-05-10",0.4603,0.4653,0.459,0.4603,4401863.0],["1983-05-11",0.4565,0.4615,0.4565,0.4603,2698146.0],["1983-05-12",0.459,0.4628,0.4577,0.459,3125857.0],["1983-05-13",0.4603,0.4615,0.4577,0.459,3004672.0],["1983-05-16",0.4552,0.4552,0.4502,0.454,2616168.0],["1983-05-17",0.4552,0.4577,0.4514,0.4577,3767424.0],["1983-05-18",0.4603,0.4641,0.459,0.4603,7249707.0],["1983-05-19",0.4603,0.4603,0.4502,0.4514,4084643.0],["1983-05-20",0.4502,0.4514,0.4451,0.4502,4056129.0],["1983-05-23",0.435,0.4476,0.435,0.4451,5007787.0],["1983-05-24",0.4451,0.4451,0.4413,0.4438,5417677.0],["1983-05-25",0.4438,0.4451,0.4413,0.4438,7085751.0],["1983-05-26",0.4438,0.4476,0.4375,0.4451,5214514.0],["1983-05-27",0.4426,0.4489,0.4413,0.4426,3517926.0],["1983-05-31",0.4388,0.4413,0.4363,0.4388,8076616.0],["1983-06-01",0.4375,0.4413,0.4325,0.4325,5531733.0],["1983-06-02",0.435,0.4375,0.4261,0.4287,9017581.0],["1983-06-03",0.4287,0.435,0.4274,0.4337,3026058.0],["1983-06-06",0.435,0.44,0.4337,0.4375,4266421.0],["1983-06-07",0.44,0.454,0.44,0.4464,7071494.0],["1983-06-08",0.4438,0.4476,0.4426,0.4426,5178872.0],["1983-06-09",0.4426,0.4464,0.435,0.4464,8176415.0],["1983-06-10",0.4451,0.4451,0.4325,0.4325,4897295.0],["1983-06-13",0.4325,0.4337,0.4274,0.4274,8803725.0],["1983-06-14",0.4337,0.4388,0.4274,0.4375,7075059.0],["1983-06-15",0.4375,0.4552,0.4363,0.4552,11337915.0],["1983-06-16",0.4729,0.4729,0.4679,0.4729,12763619.0],["1983-06-17",0.4729,0.4805,0.4717,0.4805,4373349.0],["1983-06-20",0.483,0.4843,0.4767,0.478,3321891.0],["1983-06-21",0.4704,0.4717,0.4615,0.4679,11120495.0],["1983-06-22",0.4691,0.4704,0.4666,0.4679,8864318.0],["1983-06-23",0.4679,0.4679,0.4577,0.4603,4850960.0],["1983-06-24",0.4628,0.4932,0.4628,0.4894,13127174.0],["1983-06-27",0.4894,0.4894,0.4792,0.4805,5535298.0],["1983-06-28",0.4818,0.483,0.4767,0.4818,4430377.0],["1983-06-29",0.4818,0.4818,0.4755,0.4792,5089765.0],["1983-06-30",0.4818,0.4969,0.4805,0.4868,2854973.0],["1983-07-01",0.4856,0.4919,0.4843,0.4919,2149250.0],["1983-07-05",0.4906,0.4919,0.478,0.483,3970587.0],["1983-07-06",0.4843,0.4881,0.4818,0.4881,1732231.0],["1983-07-07",0.4856,0.4894,0.483,0.483,2958337.0],["1983-07-08",0.4856,0.4868,0.478,0.4792,2216970.0],["1983-07-11",0.4831,0.4856,0.4691,0.4703,3724653.0],["1983-07-12",0.4703,0.4703,0.4614,0.4614,3842274.0],["1983-07-13",0.4576,0.4576,0.4526,0.4564,10799712.0],["1983-07-14",0.4678,0.4742,0.4627,0.4729,6030730.0],["1983-07-15",0.4831,0.4856,0.4703,0.4805,4669182.0],["1983-07-18",0.4792,0.4805,0.4742,0.4792,2922694.0],["1983-07-19",0.4818,0.4945,0.4818,0.492,4658489.0],["1983-07-20",0.4958,0.4996,0.4958,0.4983,5317878.0],["1983-07-21",0.5009,0.5047,0.4983,0.5047,4298499.0],["1983-07-22",0.5028,0.5047,0.5009,0.5034,2969030.0],["1983-07-25",0.5034,0.5072,0.5009,0.5059,2234792.0],["1983-07-26",0.5085,0.5161,0.5072,0.5148,5909545.0],["1983-07-27",0.5123,0.5161,0.5021,0.5034,7217629.0],["1983-07-28",0.5034,0.5034,0.4907,0.4907,4433941.0],["1983-07-29",0.4894,0.4958,0.4843,0.4945,5403420.0],["1983-08-01",0.492,0.492,0.4818,0.4869,6012909.0],["1983-08-02",0.4881,0.4881,0.4818,0.4818,3118729.0],["1983-08-03",0.4856,0.4869,0.4805,0.4831,6355078.0],["1983-08-04",0.4831,0.4831,0.4767,0.4818,5870338.0],["1983-08-05",0.4818,0.4869,0.4805,0.4856,4665618.0],["1983-08-08",0.4831,0.4843,0.478,0.478,5000658.0],["1983-08-09",0.4754,0.478,0.4653,0.4716,10525263.0],["1983-08-10",0.4729,0.4831,0.4716,0.4831,5000658.0],["1983-08-11",0.4881,0.4881,0.4818,0.4843,3378920.0],["1983-08-12",0.4818,0.4831,0.4754,0.4767,1689460.0],["1983-08-15",0.4881,0.4894,0.4792,0.4856,3222092.0],["1983-08-16",0.4831,0.4856,0.4754,0.4805,4405427.0],["1983-08-17",0.4805,0.4856,0.4792,0.4831,5991523.0],["1983-08-18",0.4831,0.4881,0.4831,0.4843,2872795.0],["1983-08-19",0.4869,0.4869,0.4831,0.4856,955222.0],["1983-08-22",0.4881,0.4907,0.4843,0.4869,1529068.0],["1983-08-23",0.4843,0.4894,0.4843,0.4881,2537754.0],["1983-08-24",0.4856,0.4894,0.4856,0.4881,3207835.0],["1983-08-25",0.4894,0.4907,0.4818,0.4818,5856081.0],["1983-08-26",0.4792,0.4856,0.4742,0.478,4940066.0],["1983-08-29",0.4754,0.4767,0.4716,0.4742,1903315.0],["1983-08-30",0.4742,0.4742,0.4703,0.4742,1450654.0],["1983-08-31",0.4716,0.4805,0.4716,0.478,1892623.0],["1983-09-01",0.478,0.4881,0.478,0.4843,3371791.0],["1983-09-02",0.4831,0.4894,0.4805,0.4856,2188456.0],["1983-09-06",0.4894,0.5009,0.4894,0.497,3179321.0],["1983-09-07",0.497,0.4996,0.4945,0.4958,5171743.0],["1983-09-08",0.497,0.497,0.4894,0.4894,4031179.0],["1983-09-09",0.4894,0.4945,0.4894,0.4932,1040764.0],["1983-09-12",0.4983,0.5021,0.4805,0.4869,5389163.0],["1983-09-13",0.4869,0.4869,0.4767,0.4792,3218528.0],["1983-09-14",0.4792,0.4831,0.478,0.4818,4348399.0],["1983-09-15",0.4831,0.4831,0.4754,0.4754,3175757.0],["1983-09-16",0.4767,0.4805,0.4742,0.4767,2149250.0],["1983-09-19",0.4805,0.492,0.4792,0.4907,6023601.0],["1983-09-20",0.4945,0.5059,0.4945,0.5059,6736454.0],["1983-09-21",0.5059,0.5072,0.4983,0.5021,2192021.0],["1983-09-22",0.5021,0.5174,0.4983,0.5174,4551562.0],["1983-09-23",0.5123,0.5161,0.5098,0.5136,4384041.0],["1983-09-26",0.5174,0.5212,0.5123,0.5174,2601911.0],["1983-09-27",0.5161,0.5161,0.5098,0.511,1992422.0],["1983-09-28",0.5136,0.5148,0.5072,0.5098,2341720.0],["1983-09-29",0.511,0.511,0.4945,0.4945,3104472.0],["1983-09-30",0.4958,0.4958,0.4894,0.492,2131428.0],["1983-10-03",0.4907,0.5047,0.4894,0.4983,4241471.0],["1983-10-04",0.5047,0.5085,0.5009,0.5034,2787252.0],["1983-10-05",0.5034,0.511,0.5034,0.5085,2234792.0],["1983-10-06",0.511,0.5263,0.5085,0.5263,7955431.0],["1983-10-07",0.5314,0.5352,0.5301,0.5327,8682540.0],["1983-10-10",0.5327,0.5454,0.5327,0.5416,4797496.0],["1983-10-11",0.5403,0.5403,0.5276,0.5276,6800610.0],["1983-10-12",0.5263,0.5339,0.5263,0.5276,7253272.0],["1983-10-13",0.5276,0.5276,0.5224,0.5237,2184892.0],["1983-10-14",0.5263,0.5301,0.5237,0.5301,3582083.0],["1983-10-17",0.5339,0.5391,0.5301,0.5365,7602569.0],["1983-10-18",0.5365,0.5391,0.5276,0.5276,4651361.0],["1983-10-19",0.5276,0.5288,0.5161,0.525,8133644.0],["1983-10-20",0.5263,0.5314,0.5224,0.5276,6522598.0],["1983-10-21",0.5276,0.5276,0.5199,0.5237,3582083.0],["1983-10-24",0.5224,0.525,0.5173,0.5237,4540869.0],["1983-10-25",0.5237,0.5301,0.5212,0.5263,3885045.0],["1983-10-26",0.5288,0.5288,0.5237,0.5237,5303621.0],["1983-10-27",0.5276,0.5276,0.5199,0.5212,3785245.0],["1983-10-28",0.5186,0.5212,0.5173,0.5173,2348848.0],["1983-10-31",0.5199,0.5212,0.5161,0.5173,3204271.0],["1983-11-01",0.5212,0.5224,0.5148,0.5199,5096894.0],["1983-11-02",0.5199,0.5263,0.5161,0.5237,5186000.0],["1983-11-03",0.5161,0.5186,0.511,0.511,10810404.0],["1983-11-04",0.511,0.5122,0.5033,0.5071,4719082.0],["1983-11-07",0.5071,0.5071,0.4982,0.502,7741575.0],["1983-11-08",0.502,0.5084,0.4982,0.5071,5449755.0],["1983-11-09",0.5084,0.5135,0.502,0.5058,9940725.0],["1983-11-10",0.5058,0.5084,0.4956,0.502,10090424.0],["1983-11-11",0.502,0.5071,0.4995,0.5033,3856531.0],["1983-11-14",0.5033,0.5122,0.5007,0.5071,5517476.0],["1983-11-15",0.5097,0.5161,0.5071,0.5122,4248599.0],["1983-11-16",0.5148,0.5161,0.4995,0.5033,11844040.0],["1983-11-17",0.5007,0.5007,0.488,0.4892,13294694.0],["1983-11-18",0.4892,0.4892,0.4765,0.479,13362415.0],["1983-11-21",0.4777,0.488,0.4777,0.479,7570491.0],["1983-11-22",0.4803,0.4828,0.4624,0.465,15411866.0],["1983-11-23",0.4662,0.4675,0.456,0.4624,10810404.0],["1983-11-25",0.4624,0.4624,0.456,0.4599,6134094.0],["1983-11-28",0.4586,0.4599,0.4445,0.4573,3902866.0],["1983-11-29",0.4586,0.4624,0.4509,0.4611,9188665.0],["1983-11-30",0.4599,0.4624,0.4535,0.4586,6711504.0],["1983-12-01",0.4573,0.4599,0.419,0.4318,20647765.0],["1983-12-02",0.4394,0.4496,0.4394,0.4445,21528138.0],["1983-12-05",0.4433,0.4484,0.4407,0.4471,5973702.0],["1983-12-06",0.4522,0.4586,0.4509,0.4547,12293137.0],["1983-12-07",0.456,0.4688,0.456,0.4611,13590528.0],["1983-12-08",0.4624,0.4624,0.4547,0.4586,11042081.0],["1983-12-09",0.456,0.465,0.4522,0.4547,8087309.0],["1983-12-12",0.4522,0.4547,0.4471,0.4522,3492976.0],["1983-12-13",0.4599,0.465,0.4586,0.4611,12054331.0],["1983-12-14",0.4611,0.4624,0.4547,0.4547,4391170.0],["1983-12-15",0.4547,0.4586,0.4433,0.4433,8301164.0],["1983-12-16",0.4433,0.456,0.4433,0.456,7288914.0],["1983-12-19",0.4624,0.4688,0.4611,0.4675,5335699.0],["1983-12-20",0.4688,0.4726,0.465,0.4688,5499655.0],["1983-12-21",0.4701,0.4752,0.4662,0.4688,6123401.0],["1983-12-22",0.4688,0.4726,0.4637,0.4662,4608590.0],["1983-12-23",0.4662,0.4662,0.4547,0.465,1974601.0],["1983-12-27",0.4547,0.465,0.4535,0.4624,7784347.0],["1983-12-28",0.4624,0.4624,0.4573,0.4586,4401863.0],["1983-12-29",0.456,0.4662,0.456,0.4637,3197142.0],["1983-12-30",0.465,0.4675,0.4611,0.4624,3478719.0],["1984-01-03",0.465,0.4726,0.4637,0.4701,3778117.0],["1984-01-04",0.4714,0.4854,0.4688,0.4854,6337256.0],["1984-01-05",0.488,0.4931,0.4854,0.4905,9003324.0],["1984-01-06",0.4905,0.4905,0.4867,0.4892,6305178.0],["1984-01-09",0.4802,0.488,0.4802,0.4854,3970587.0],["1984-01-10",0.4854,0.488,0.4802,0.4802,8525713.0],["1984-01-11",0.4828,0.4828,0.47,0.4725,5759846.0],["1984-01-12",0.47,0.47,0.4636,0.4661,5250157.0],["1984-01-13",0.4623,0.4648,0.452,0.4584,3617725.0],["1984-01-16",0.4597,0.4713,0.4597,0.4674,12617485.0],["1984-01-17",0.4674,0.4687,0.4648,0.4674,5688561.0],["1984-01-18",0.4687,0.479,0.4687,0.479,5980830.0],["1984-01-19",0.4764,0.479,0.4751,0.479,4223650.0],["1984-01-20",0.479,0.479,0.4725,0.4751,3403869.0],["1984-01-23",0.4764,0.4764,0.4597,0.4636,6437056.0],["1984-01-24",0.4661,0.4661,0.4597,0.4597,5570940.0],["1984-01-25",0.4636,0.4674,0.4571,0.4571,10625063.0],["1984-01-26",0.4584,0.4623,0.4507,0.452,13348158.0],["1984-01-27",0.4494,0.4597,0.4469,0.4507,9805283.0],["1984-01-30",0.4533,0.4597,0.4469,0.4481,5182436.0],["1984-01-31",0.4494,0.4584,0.4481,0.4481,3517926.0],["1984-02-01",0.4597,0.461,0.4469,0.4546,7966124.0],["1984-02-02",0.4546,0.4725,0.4533,0.47,10717734.0],["1984-02-03",0.4725,0.4751,0.4661,0.4687,9641327.0],["1984-02-06",0.4623,0.47,0.4597,0.4687,6123401.0],["1984-02-07",0.461,0.4674,0.4533,0.461,6604576.0],["1984-02-08",0.4636,0.4648,0.4507,0.4507,7891274.0],["1984-02-09",0.4494,0.4559,0.4443,0.4533,6383592.0],["1984-02-10",0.4546,0.4597,0.4533,0.4571,4922245.0],["1984-02-13",0.4571,0.4597,0.4533,0.4571,5032737.0],["1984-02-14",0.4571,0.4674,0.4571,0.4661,5064815.0],["1984-02-15",0.4674,0.4725,0.4584,0.47,6087758.0],["1984-02-16",0.4725,0.4725,0.4661,0.4674,9177973.0],["1984-02-17",0.4674,0.4687,0.4597,0.4623,5759846.0],["1984-02-21",0.4584,0.4584,0.4366,0.4469,9306286.0],["1984-02-22",0.4392,0.4404,0.4315,0.434,11886811.0],["1984-02-23",0.4327,0.434,0.4148,0.4263,8026716.0],["1984-02-24",0.4315,0.4404,0.4276,0.4366,6212507.0],["1984-02-27",0.4366,0.4481,0.4327,0.4469,3311199.0],["1984-02-28",0.4469,0.4469,0.4327,0.434,6087758.0],["1984-02-29",0.4379,0.4417,0.4315,0.434,5357085.0],["1984-03-01",0.4315,0.434,0.4263,0.4315,3749603.0],["1984-03-02",0.434,0.4366,0.4135,0.4148,7663162.0],["1984-03-05",0.4122,0.4135,0.4006,0.4122,8062359.0],["1984-03-06",0.4148,0.4173,0.4109,0.4135,7862760.0],["1984-03-07",0.4135,0.4212,0.4122,0.4186,10272201.0],["1984-03-08",0.4186,0.425,0.4173,0.4199,7787911.0],["1984-03-09",0.416,0.4186,0.4109,0.4148,5724204.0],["1984-03-12",0.4122,0.4263,0.4122,0.4263,9844490.0],["1984-03-13",0.4276,0.4353,0.4263,0.4276,12464222.0],["1984-03-14",0.4263,0.4315,0.4263,0.4315,3849402.0],["1984-03-15",0.4315,0.4353,0.4289,0.4289,3959894.0],["1984-03-16",0.4392,0.4392,0.4225,0.4263,9021145.0],["1984-03-19",0.425,0.4263,0.4199,0.4212,5731332.0],["1984-03-20",0.4225,0.4263,0.4186,0.425,4875909.0],["1984-03-21",0.4237,0.4315,0.4237,0.4276,6590319.0],["1984-03-22",0.4276,0.4276,0.416,0.4186,6804175.0],["1984-03-23",0.4186,0.4199,0.4096,0.4122,6469134.0],["1984-03-26",0.4122,0.4122,0.3929,0.3994,4954323.0],["1984-03-27",0.4045,0.4096,0.4032,0.4058,7235450.0],["1984-03-28",0.4071,0.4135,0.4071,0.4122,4687004.0],["1984-03-29",0.416,0.4225,0.4135,0.4135,5104022.0],["1984-03-30",0.416,0.4237,0.416,0.4225,6964566.0],["1984-04-02",0.4276,0.4289,0.4225,0.4237,5271542.0],["1984-04-03",0.4263,0.4302,0.4212,0.425,3539311.0],["1984-04-04",0.4276,0.4276,0.4186,0.4212,3250606.0],["1984-04-05",0.4186,0.4212,0.4096,0.4109,4095336.0],["1984-04-06",0.4109,0.4173,0.4083,0.416,9213615.0],["1984-04-09",0.4166,0.423,0.4166,0.423,8358193.0],["1984-04-10",0.4256,0.436,0.4256,0.4334,7296043.0],["1984-04-11",0.4308,0.4398,0.4308,0.4308,9384700.0],["1984-04-12",0.4334,0.436,0.4204,0.4321,8857189.0],["1984-04-13",0.4295,0.4424,0.4295,0.436,10475364.0],["1984-04-16",0.4347,0.445,0.4347,0.4437,11341479.0],["1984-04-17",0.445,0.4567,0.445,0.4541,10696348.0],["1984-04-18",0.458,0.4593,0.4515,0.4528,7221193.0],["1984-04-19",0.4476,0.4528,0.4476,0.4502,5464012.0],["1984-04-23",0.4502,0.4528,0.445,0.4515,3293377.0],["1984-04-24",0.4502,0.4502,0.4437,0.4463,5104022.0],["1984-04-25",0.445,0.4489,0.4398,0.4476,1700153.0],["1984-04-26",0.4463,0.458,0.4463,0.4567,2427262.0],["1984-04-27",0.4554,0.458,0.4515,0.4554,4052565.0],["1984-04-30",0.458,0.4593,0.4502,0.458,4847395.0],["1984-05-01",0.458,0.458,0.4489,0.4502,4665618.0],["1984-05-02",0.4515,0.458,0.4502,0.4567,12243237.0],["1984-05-03",0.4554,0.4554,0.4515,0.4528,2797945.0],["1984-05-04",0.4541,0.4541,0.4424,0.4424,8294036.0],["1984-05-07",0.4424,0.4502,0.4411,0.4502,2683889.0],["1984-05-08",0.4502,0.4541,0.4476,0.4528,3774553.0],["1984-05-09",0.4541,0.4541,0.445,0.4489,6362206.0],["1984-05-10",0.4476,0.4489,0.445,0.445,5770539.0],["1984-05-11",0.445,0.4476,0.4437,0.445,5032737.0],["1984-05-14",0.4424,0.4476,0.4424,0.4463,5784796.0],["1984-05-15",0.4476,0.4489,0.4437,0.445,4629975.0],["1984-05-16",0.4463,0.4476,0.4424,0.4424,9145894.0],["1984-05-17",0.4398,0.4463,0.4398,0.445,5246593.0],["1984-05-18",0.4424,0.4437,0.4321,0.436,9284900.0],["1984-05-21",0.436,0.4411,0.4321,0.4321,2626861.0],["1984-05-22",0.4295,0.4321,0.4243,0.4295,4098900.0],["1984-05-23",0.4282,0.4308,0.4269,0.4282,3542876.0],["1984-05-24",0.4256,0.4256,0.414,0.4153,15009104.0],["1984-05-25",0.4166,0.4179,0.4114,0.4153,6198250.0],["1984-05-29",0.4166,0.4166,0.4049,0.4075,5004223.0],["1984-05-30",0.4075,0.4101,0.401,0.4062,7730883.0],["1984-05-31",0.4023,0.414,0.401,0.4088,5317878.0],["1984-06-01",0.4088,0.4217,0.4088,0.4217,10122502.0],["1984-06-04",0.4295,0.4347,0.4269,0.4334,14306945.0],["1984-06-05",0.4334,0.4411,0.4321,0.4398,6226764.0],["1984-06-06",0.4347,0.4489,0.4347,0.4463,12931140.0],["1984-06-07",0.4463,0.4554,0.4463,0.4554,11754934.0],["1984-06-08",0.4502,0.4528,0.4489,0.4515,3635546.0],["1984-06-11",0.4528,0.4528,0.4463,0.4489,3710396.0],["1984-06-12",0.4463,0.4476,0.4437,0.4463,4672746.0],["1984-06-13",0.4463,0.4489,0.4424,0.4437,3068829.0],["1984-06-14",0.4437,0.4489,0.4424,0.445,4704825.0],["1984-06-15",0.4476,0.4489,0.4411,0.4411,5111151.0],["1984-06-18",0.4437,0.4541,0.4424,0.4528,11637313.0],["1984-06-19",0.4554,0.4593,0.4541,0.4567,10828226.0],["1984-06-20",0.4502,0.4631,0.4476,0.4631,6023601.0],["1984-06-21",0.4605,0.4709,0.4567,0.4644,11327222.0],["1984-06-22",0.4567,0.4683,0.4567,0.4631,8318986.0],["1984-06-25",0.4618,0.4644,0.458,0.4618,2912001.0],["1984-06-26",0.4541,0.4618,0.4528,0.4618,9505885.0],["1984-06-27",0.4541,0.4593,0.4528,0.4554,5970138.0],["1984-06-28",0.4541,0.4605,0.4476,0.4605,1953215.0],["1984-06-29",0.4593,0.4605,0.4515,0.4515,6372899.0],["1984-07-02",0.4502,0.4528,0.445,0.4463,4483841.0],["1984-07-03",0.4424,0.4489,0.4424,0.4476,4177314.0],["1984-07-05",0.4463,0.4489,0.4411,0.4463,7181986.0],["1984-07-06",0.4437,0.4463,0.4398,0.4437,6465570.0],["1984-07-09",0.4416,0.4521,0.4338,0.4521,4284242.0],["1984-07-10",0.4508,0.4547,0.4495,0.4547,3350406.0],["1984-07-11",0.4521,0.4573,0.4495,0.4495,6821996.0],["1984-07-12",0.4482,0.4573,0.4351,0.439,5635097.0],["1984-07-13",0.4403,0.4416,0.4325,0.4364,6583190.0],["1984-07-16",0.4364,0.4377,0.4312,0.4377,5692125.0],["1984-07-17",0.4351,0.4377,0.4312,0.4364,5414113.0],["1984-07-18",0.4377,0.4377,0.4221,0.4234,6159043.0],["1984-07-19",0.4221,0.4234,0.4182,0.4182,7641776.0],["1984-07-20",0.4169,0.4195,0.4156,0.4169,6804175.0],["1984-07-23",0.4169,0.426,0.4117,0.4247,6968131.0],["1984-07-24",0.4195,0.4325,0.4195,0.4286,6554676.0],["1984-07-25",0.4273,0.439,0.426,0.439,5146793.0],["1984-07-26",0.439,0.4547,0.439,0.4534,8048102.0],["1984-07-27",0.4534,0.4586,0.4508,0.4521,6098451.0],["1984-07-30",0.4508,0.456,0.4495,0.4534,5061251.0],["1984-07-31",0.4508,0.4547,0.4482,0.4534,3803067.0],["1984-08-01",0.456,0.4612,0.4534,0.4599,6440620.0],["1984-08-02",0.4664,0.4781,0.4651,0.4768,10660705.0],["1984-08-03",0.4833,0.4885,0.4755,0.4807,17696557.0],["1984-08-06",0.4925,0.4964,0.4885,0.4898,15044747.0],["1984-08-07",0.482,0.4951,0.482,0.4925,7716626.0],["1984-08-08",0.4911,0.4977,0.4768,0.4781,5813310.0],["1984-08-09",0.4794,0.4938,0.4755,0.4911,5431934.0],["1984-08-10",0.499,0.5003,0.4872,0.4898,13661813.0],["1984-08-13",0.4872,0.4872,0.4833,0.4859,4337706.0],["1984-08-14",0.482,0.4859,0.4807,0.4846,8194237.0],["1984-08-15",0.4833,0.4859,0.4755,0.4755,6572498.0],["1984-08-16",0.4768,0.482,0.4742,0.4768,8914217.0],["1984-08-17",0.4794,0.4807,0.4755,0.4768,4826010.0],["1984-08-20",0.4768,0.4872,0.4742,0.4859,4537305.0],["1984-08-21",0.4898,0.5003,0.4872,0.4951,7459999.0],["1984-08-22",0.4925,0.4951,0.4833,0.4833,5271542.0],["1984-08-23",0.4846,0.4925,0.4833,0.4859,4515919.0],["1984-08-24",0.4885,0.4911,0.4846,0.4898,3828017.0],["1984-08-27",0.4885,0.4885,0.4794,0.4833,3649803.0],["1984-08-28",0.4833,0.4964,0.4833,0.4964,15418994.0],["1984-08-29",0.4964,0.5081,0.4964,0.5003,7413663.0],["1984-08-30",0.4977,0.499,0.4872,0.4898,9947853.0],["1984-08-31",0.4911,0.4938,0.4859,0.4925,3995537.0],["1984-09-04",0.4898,0.4898,0.482,0.4859,4982837.0],["1984-09-05",0.4833,0.4833,0.4742,0.4794,8194237.0],["1984-09-06",0.4807,0.4872,0.4781,0.4846,6476263.0],["1984-09-07",0.4859,0.4859,0.4729,0.4742,6048551.0],["1984-09-10",0.469,0.4794,0.4664,0.4794,14602778.0],["1984-09-11",0.4872,0.4925,0.482,0.4872,9324107.0],["1984-09-12",0.4885,0.4911,0.4781,0.482,6914667.0],["1984-09-13",0.4794,0.4911,0.4755,0.4885,8800161.0],["1984-09-14",0.4885,0.4898,0.4807,0.4859,8265522.0],["1984-09-17",0.4833,0.4977,0.482,0.4964,5218078.0],["1984-09-18",0.4951,0.4964,0.4755,0.4781,16805492.0],["1984-09-19",0.4768,0.4768,0.4599,0.4677,26001286.0],["1984-09-20",0.4677,0.4677,0.4625,0.4651,8800161.0],["1984-09-21",0.4586,0.4638,0.4521,0.4534,11915325.0],["1984-09-24",0.4508,0.4508,0.4456,0.4508,8707490.0],["1984-09-25",0.4508,0.4508,0.4456,0.4469,6494084.0],["1984-09-26",0.4495,0.4495,0.4442,0.4456,7645340.0],["1984-09-27",0.4456,0.4456,0.4377,0.4377,5884595.0],["1984-09-28",0.4377,0.4377,0.4208,0.4338,17839127.0],["1984-10-01",0.4273,0.4286,0.4221,0.4247,15896605.0],["1984-10-02",0.4247,0.4273,0.4143,0.4221,29191299.0],["1984-10-03",0.4221,0.4221,0.4156,0.4182,19849371.0],["1984-10-04",0.4169,0.4182,0.4065,0.4104,22469103.0],["1984-10-05",0.4091,0.4104,0.4013,0.4039,18936920.0],["1984-10-08",0.4026,0.4052,0.4013,0.4013,5025608.0],["1984-10-09",0.4044,0.4123,0.4031,0.4044,13701020.0],["1984-10-10",0.4031,0.4031,0.386,0.3992,32894567.0],["1984-10-11",0.3992,0.407,0.3978,0.4044,32684275.0],["1984-10-12",0.407,0.4149,0.407,0.4136,16039176.0],["1984-10-15",0.4162,0.4267,0.4162,0.4215,20380446.0],["1984-10-16",0.4228,0.428,0.4162,0.4162,11598106.0],["1984-10-17",0.4175,0.432,0.4162,0.428,19482252.0],["1984-10-18",0.428,0.4451,0.428,0.4451,16409859.0],["1984-10-19",0.4451,0.4517,0.4438,0.4438,14702578.0],["1984-10-22",0.4438,0.4464,0.4385,0.4385,4537305.0],["1984-10-23",0.4412,0.4412,0.4346,0.4359,2498547.0],["1984-10-24",0.4333,0.4359,0.428,0.4307,7520591.0],["1984-10-25",0.432,0.4346,0.4267,0.4294,8810854.0],["1984-10-26",0.4267,0.428,0.4202,0.4241,6429927.0],["1984-10-29",0.4215,0.4294,0.4215,0.4294,3485847.0],["1984-10-30",0.4333,0.4385,0.4333,0.4372,8233443.0],["1984-10-31",0.4372,0.4372,0.4307,0.432,14627728.0],["1984-11-01",0.432,0.4346,0.4241,0.4254,15582950.0],["1984-11-02",0.4307,0.4333,0.4294,0.4294,9773204.0],["1984-11-05",0.4346,0.4385,0.432,0.4372,7392278.0],["1984-11-06",0.4399,0.4517,0.4399,0.4504,21125376.0],["1984-11-07",0.4491,0.4504,0.4438,0.4464,9388264.0],["1984-11-08",0.4477,0.4517,0.4451,0.4491,10240122.0],["1984-11-09",0.4569,0.4582,0.4504,0.4517,10279329.0],["1984-11-12",0.4517,0.4517,0.4477,0.4504,5824003.0],["1984-11-13",0.4517,0.4517,0.4425,0.4438,6216072.0],["1984-11-14",0.4438,0.4464,0.4425,0.4451,5913109.0],["1984-11-15",0.4477,0.4491,0.4438,0.4451,11715727.0],["1984-11-16",0.4438,0.4464,0.4359,0.4372,9680533.0],["1984-11-19",0.4385,0.4399,0.4359,0.4359,6818432.0],["1984-11-20",0.4385,0.4385,0.4294,0.432,8190672.0],["1984-11-21",0.4307,0.4307,0.4202,0.4267,12842033.0],["1984-11-23",0.4333,0.4399,0.432,0.4399,12332344.0],["1984-11-26",0.4399,0.4451,0.4307,0.4346,7299607.0],["1984-11-27",0.4359,0.4477,0.4307,0.4412,6312307.0],["1984-11-28",0.4412,0.4451,0.4346,0.4346,7078623.0],["1984-11-29",0.4333,0.4372,0.432,0.4333,3639111.0],["1984-11-30",0.432,0.4359,0.432,0.4333,4198700.0],["1984-12-03",0.432,0.4333,0.4175,0.4202,11516128.0],["1984-12-04",0.4189,0.4254,0.4189,0.4202,8172851.0],["1984-12-05",0.4189,0.4202,0.411,0.4136,10813969.0],["1984-12-06",0.4136,0.4149,0.4097,0.4136,7738011.0],["1984-12-07",0.4136,0.4149,0.4097,0.4123,11188216.0],["1984-12-10",0.4097,0.4136,0.4057,0.4097,8379578.0],["1984-12-11",0.411,0.4175,0.411,0.4175,8115823.0],["1984-12-12",0.4175,0.4189,0.4149,0.4189,6123401.0],["1984-12-13",0.4228,0.4241,0.4189,0.4202,8233443.0],["1984-12-14",0.4241,0.428,0.4215,0.4267,9666276.0],["1984-12-17",0.4333,0.4385,0.4307,0.4346,8383142.0],["1984-12-18",0.4333,0.4399,0.4307,0.4372,12631742.0],["1984-12-19",0.4451,0.4491,0.4438,0.4451,9758947.0],["1984-12-20",0.4425,0.4464,0.4412,0.4412,4932938.0],["1984-12-21",0.4412,0.4412,0.428,0.4333,7534848.0],["1984-12-24",0.4346,0.4385,0.4333,0.4372,4234342.0],["1984-12-26",0.4346,0.4412,0.4346,0.4385,2042322.0],["1984-12-27",0.4359,0.4372,0.428,0.4346,3296942.0],["1984-12-28",0.4372,0.4372,0.4267,0.4307,5257285.0],["1984-12-31",0.4333,0.4399,0.4307,0.4385,4979273.0],["1985-01-02",0.4359,0.4359,0.4267,0.4267,7531284.0],["1985-01-03",0.4267,0.4294,0.4189,0.4215,7620390.0],["1985-01-04",0.4202,0.4241,0.4202,0.4215,4954323.0],["1985-01-07",0.4228,0.428,0.4202,0.4267,9049659.0],["1985-01-08",0.4254,0.4267,0.4228,0.4241,4070386.0],["1985-01-09",0.426,0.4273,0.422,0.4233,10175966.0],["1985-01-10",0.4233,0.4418,0.4233,0.4405,9331236.0],["1985-01-11",0.4392,0.4418,0.4339,0.4365,5442627.0],["1985-01-14",0.4352,0.4524,0.4352,0.4498,6743582.0],["1985-01-15",0.4524,0.4564,0.4484,0.4524,10193787.0],["1985-01-16",0.4537,0.4643,0.4524,0.4643,14349716.0],["1985-01-17",0.4656,0.4709,0.463,0.4683,12043639.0],["1985-01-18",0.467,0.4683,0.4617,0.4643,7884146.0],["1985-01-21",0.4643,0.4802,0.463,0.4749,13112917.0],["1985-01-22",0.4789,0.4842,0.4683,0.4709,22030699.0],["1985-01-23",0.4709,0.4749,0.4696,0.4736,10418336.0],["1985-01-24",0.4762,0.4815,0.4736,0.4749,14695449.0],["1985-01-25",0.4762,0.4815,0.4749,0.4789,10667834.0],["1985-01-28",0.4789,0.4868,0.4775,0.4842,11348608.0],["1985-01-29",0.4802,0.4921,0.4789,0.4908,8001766.0],["1985-01-30",0.4974,0.4987,0.4934,0.4947,16374216.0],["1985-01-31",0.4961,0.5014,0.4947,0.5,8625512.0],["1985-02-01",0.4974,0.4974,0.4921,0.4934,14171503.0],["1985-02-04",0.4921,0.5,0.4895,0.4987,5895288.0],["1985-02-05",0.5014,0.5066,0.4987,0.5027,12485607.0],["1985-02-06",0.5053,0.5106,0.5027,0.504,29989694.0],["1985-02-07",0.504,0.5053,0.4974,0.5014,8450863.0],["1985-02-08",0.5014,0.5014,0.4961,0.5014,13262616.0],["1985-02-11",0.5027,0.5027,0.4921,0.4934,9174408.0],["1985-02-12",0.4908,0.4921,0.4868,0.4881,6936052.0],["1985-02-13",0.4881,0.5066,0.4881,0.504,11145445.0],["1985-02-14",0.5106,0.5159,0.5093,0.5146,17725071.0],["1985-02-15",0.5133,0.5146,0.5093,0.5146,7146344.0],["1985-02-19",0.5133,0.5133,0.5106,0.5119,6230329.0],["1985-02-20",0.5133,0.5186,0.5106,0.5133,13832898.0],["1985-02-21",0.5093,0.5093,0.5027,0.5093,4170186.0],["1985-02-22",0.5066,0.5278,0.504,0.504,8187108.0],["1985-02-25",0.5014,0.5027,0.4947,0.5027,5998652.0],["1985-02-26",0.5014,0.5106,0.5,0.5053,5620840.0],["1985-02-27",0.5027,0.5106,0.5027,0.504,6529727.0],["1985-02-28",0.5027,0.508,0.5027,0.5066,7157037.0],["1985-03-01",0.5066,0.5172,0.5053,0.5133,8033845.0],["1985-03-04",0.5238,0.5252,0.5186,0.5225,21353489.0],["1985-03-05",0.5225,0.5305,0.5225,0.5278,12367986.0],["1985-03-06",0.5265,0.5291,0.5133,0.5172,10347050.0],["1985-03-07",0.5186,0.5186,0.5133,0.5146,8821547.0],["1985-03-08",0.5199,0.5212,0.5146,0.5159,7641776.0],["1985-03-11",0.5159,0.5159,0.5119,0.5146,9106687.0],["1985-03-12",0.5172,0.5252,0.5146,0.5252,8878575.0],["1985-03-13",0.5265,0.5291,0.5225,0.5225,5111151.0],["1985-03-14",0.5238,0.5278,0.5225,0.5252,4437505.0],["1985-03-15",0.5238,0.5291,0.5186,0.5212,7916224.0],["1985-03-18",0.5186,0.5291,0.5186,0.5238,6565369.0],["1985-03-19",0.5278,0.545,0.5265,0.5424,12849162.0],["1985-03-20",0.545,0.5543,0.5437,0.5503,11566028.0],["1985-03-21",0.5503,0.5529,0.541,0.541,12189773.0],["1985-03-22",0.5437,0.5477,0.5331,0.5371,5831131.0],["1985-03-25",0.5371,0.5371,0.5331,0.5358,2302513.0],["1985-03-26",0.5384,0.5477,0.5371,0.5463,4694132.0],["1985-03-27",0.5516,0.5596,0.5516,0.5569,13544193.0],["1985-03-28",0.5569,0.5582,0.5529,0.5529,8989067.0],["1985-03-29",0.5543,0.5622,0.5543,0.5609,4975709.0],["1985-04-01",0.5622,0.5715,0.5596,0.5701,7559798.0],["1985-04-02",0.5675,0.5701,0.5569,0.5609,5453320.0],["1985-04-03",0.5596,0.5622,0.545,0.5503,8365321.0],["1985-04-04",0.549,0.5516,0.5463,0.5516,5513912.0],["1985-04-08",0.5529,0.5609,0.5503,0.5556,7153472.0],["1985-04-09",0.554,0.558,0.5527,0.5553,7028723.0],["1985-04-10",0.554,0.5567,0.5527,0.5527,5203821.0],["1985-04-11",0.554,0.554,0.5407,0.5407,9381136.0],["1985-04-12",0.5407,0.542,0.538,0.542,5927366.0],["1985-04-15",0.542,0.542,0.5393,0.5407,7438613.0],["1985-04-16",0.542,0.5487,0.5393,0.546,8889267.0],["1985-04-17",0.5487,0.55,0.5433,0.5487,5335699.0],["1985-04-18",0.5487,0.5487,0.5433,0.5433,3635546.0],["1985-04-19",0.5447,0.55,0.5433,0.5487,2922694.0],["1985-04-22",0.55,0.55,0.5393,0.5393,4405427.0],["1985-04-23",0.5407,0.546,0.534,0.5447,10707041.0],["1985-04-24",0.546,0.5487,0.542,0.5433,2869230.0],["1985-04-25",0.5433,0.546,0.542,0.546,2719531.0],["1985-04-26",0.5447,0.546,0.5393,0.5407,2787252.0],["1985-04-29",0.542,0.5447,0.5274,0.5314,2915566.0],["1985-04-30",0.53,0.5433,0.5287,0.5433,9484499.0],["1985-05-01",0.542,0.5433,0.5327,0.5327,3849402.0],["1985-05-02",0.5354,0.5407,0.534,0.5407,3108036.0],["1985-05-03",0.542,0.5513,0.542,0.546,3696139.0],["1985-05-06",0.5473,0.5513,0.546,0.5473,3058136.0],["1985-05-07",0.5487,0.554,0.5473,0.554,5513912.0],["1985-05-08",0.55,0.554,0.5487,0.5513,4619283.0],["1985-05-09",0.5513,0.558,0.55,0.558,3460898.0],["1985-05-10",0.562,0.5673,0.5593,0.566,7656033.0],["1985-05-13",0.566,0.5686,0.5647,0.566,3678318.0],["1985-05-14",0.5673,0.5673,0.5553,0.558,6875460.0],["1985-05-15",0.5567,0.562,0.5553,0.5553,6216072.0],["1985-05-16",0.554,0.5607,0.554,0.558,7246143.0],["1985-05-17",0.5593,0.5726,0.5567,0.57,4818881.0],["1985-05-20",0.5766,0.5793,0.574,0.5766,5542426.0],["1985-05-21",0.5766,0.5766,0.5726,0.5726,3781681.0],["1985-05-22",0.574,0.574,0.566,0.5713,4294935.0],["1985-05-23",0.574,0.578,0.5713,0.5726,4170186.0],["1985-05-24",0.5753,0.5766,0.5726,0.5766,3664061.0],["1985-05-28",0.578,0.5793,0.5673,0.574,3090214.0],["1985-05-29",0.5726,0.574,0.5593,0.566,2751610.0],["1985-05-30",0.5647,0.5726,0.5647,0.5713,3093779.0],["1985-05-31",0.57,0.5793,0.57,0.5766,7741575.0],["1985-06-03",0.5806,0.5833,0.5806,0.5833,6921795.0],["1985-06-04",0.5833,0.5979,0.582,0.5966,15975019.0],["1985-06-05",0.6046,0.6099,0.6019,0.6033,8269086.0],["1985-06-06",0.6033,0.6073,0.6006,0.6059,5186000.0],["1985-06-07",0.6059,0.6086,0.6006,0.6019,4362656.0],["1985-06-10",0.6033,0.6046,0.6006,0.6006,2844280.0],["1985-06-11",0.6019,0.6059,0.5979,0.6006,4298499.0],["1985-06-12",0.5993,0.6019,0.586,0.5873,8340371.0],["1985-06-13",0.5886,0.59,0.5766,0.578,8910653.0],["1985-06-14",0.5806,0.5886,0.5793,0.5873,14520800.0],["1985-06-17",0.5913,0.5966,0.5873,0.5966,3432384.0],["1985-06-18",0.5953,0.6046,0.5953,0.6006,7966124.0],["1985-06-19",0.6006,0.6073,0.6006,0.6059,8457992.0],["1985-06-20",0.6046,0.6073,0.5953,0.5993,13447958.0],["1985-06-21",0.6046,0.6086,0.5993,0.6086,10999310.0],["1985-06-24",0.6046,0.6179,0.6033,0.6153,5396291.0],["1985-06-25",0.6179,0.6219,0.6153,0.6166,5941623.0],["1985-06-26",0.6139,0.6179,0.6139,0.6153,7242579.0],["1985-06-27",0.6139,0.6166,0.5993,0.6073,7299607.0],["1985-06-28",0.6073,0.6126,0.6019,0.6113,9744690.0],["1985-07-01",0.6059,0.6193,0.6046,0.6179,4066822.0],["1985-07-02",0.6166,0.6179,0.6113,0.6113,4947195.0],["1985-07-03",0.6086,0.6113,0.6073,0.6073,2552011.0],["1985-07-05",0.6126,0.6179,0.6073,0.6153,9673405.0],["1985-07-08",0.6166,0.6166,0.6073,0.6073,4993530.0],["1985-07-09",0.6043,0.6097,0.603,0.6043,1864109.0],["1985-07-10",0.6057,0.6325,0.6057,0.6325,12842033.0],["1985-07-11",0.6325,0.6432,0.6311,0.6325,9245694.0],["1985-07-12",0.6365,0.6378,0.6338,0.6351,2605475.0],["1985-07-15",0.6351,0.6378,0.6258,0.6258,3970587.0],["1985-07-16",0.6231,0.6405,0.6217,0.6365,6069937.0],["1985-07-17",0.6392,0.6405,0.6298,0.6365,6401413.0],["1985-07-18",0.6338,0.6365,0.6298,0.6351,5353520.0],["1985-07-19",0.6351,0.6418,0.6351,0.6392,7206936.0],["1985-07-22",0.6405,0.6405,0.6378,0.6392,2576961.0],["1985-07-23",0.6378,0.6405,0.6378,0.6392,4765417.0],["1985-07-24",0.6365,0.6378,0.6164,0.6164,11640877.0],["1985-07-25",0.6177,0.6191,0.607,0.607,6611705.0],["1985-07-26",0.6097,0.6097,0.5896,0.5936,13041632.0],["1985-07-29",0.5936,0.5976,0.5735,0.5735,12870547.0],["1985-07-30",0.5762,0.5829,0.5748,0.5815,5118279.0],["1985-07-31",0.5869,0.5976,0.5869,0.5949,14043189.0],["1985-08-01",0.6057,0.611,0.6016,0.6083,5392727.0],["1985-08-02",0.6083,0.6097,0.5976,0.6003,7025159.0],["1985-08-05",0.5976,0.6003,0.5923,0.5949,2876359.0],["1985-08-06",0.5949,0.5963,0.5789,0.5802,5642226.0],["1985-08-07",0.5789,0.5869,0.5775,0.5856,3917123.0],["1985-08-08",0.5909,0.5923,0.5856,0.5923,8229879.0],["1985-08-09",0.603,0.603,0.5896,0.5936,6134094.0],["1985-08-12",0.5909,0.5949,0.5856,0.5936,6950309.0],["1985-08-13",0.5949,0.5976,0.5909,0.5949,5731332.0],["1985-08-14",0.5936,0.603,0.5936,0.6003,3799502.0],["1985-08-15",0.6043,0.6057,0.5923,0.5949,3763860.0],["1985-08-16",0.5949,0.5949,0.5882,0.5896,9794590.0],["1985-08-19",0.5909,0.5949,0.5909,0.5936,2958337.0],["1985-08-20",0.5936,0.5963,0.5882,0.5949,4487405.0],["1985-08-21",0.5963,0.611,0.5909,0.611,7499206.0],["1985-08-22",0.6137,0.6177,0.6057,0.607,3667625.0],["1985-08-23",0.607,0.6137,0.6057,0.6124,5022044.0],["1985-08-26",0.611,0.6217,0.6097,0.615,3026058.0],["1985-08-27",0.615,0.6191,0.615,0.6177,7303171.0],["1985-08-28",0.6191,0.6298,0.6177,0.6271,7534848.0],["1985-08-29",0.6244,0.6271,0.6244,0.6271,5831131.0],["1985-08-30",0.6271,0.6298,0.6191,0.6204,4875909.0],["1985-09-03",0.6204,0.6204,0.6097,0.6177,4576511.0],["1985-09-04",0.615,0.6164,0.6057,0.6097,4569383.0],["1985-09-05",0.6137,0.6137,0.6043,0.6057,1921137.0],["1985-09-06",0.6057,0.6097,0.6016,0.6057,6825560.0],["1985-09-09",0.6083,0.6191,0.6057,0.615,2733788.0],["1985-09-10",0.6137,0.6137,0.6016,0.603,4188007.0],["1985-09-11",0.6016,0.603,0.5976,0.6003,4262856.0],["1985-09-12",0.6003,0.6003,0.5936,0.5976,5303621.0],["1985-09-13",0.5976,0.5976,0.5802,0.5896,7345942.0],["1985-09-16",0.5856,0.5882,0.5815,0.5882,3079522.0],["1985-09-17",0.5882,0.5882,0.5762,0.5815,5873902.0],["1985-09-18",0.5789,0.5896,0.5789,0.5882,3086650.0],["1985-09-19",0.5842,0.599,0.5842,0.599,6918231.0],["1985-09-20",0.6003,0.6057,0.5963,0.5963,5930931.0],["1985-09-23",0.6057,0.6164,0.6057,0.6137,5848953.0],["1985-09-24",0.6124,0.6137,0.6003,0.603,2377362.0],["1985-09-25",0.6003,0.6057,0.6003,0.6057,3378920.0],["1985-09-26",0.603,0.607,0.599,0.603,1867673.0],["1985-09-30",0.6083,0.6097,0.6043,0.6083,3311199.0],["1985-10-01",0.6057,0.6217,0.6057,0.6164,2712403.0],["1985-10-02",0.6204,0.6217,0.6057,0.6083,6173300.0],["1985-10-03",0.6057,0.607,0.599,0.6043,5118279.0],["1985-10-04",0.6057,0.6057,0.5896,0.5909,5898852.0],["1985-10-07",0.5896,0.5896,0.5775,0.5842,5777667.0],["1985-10-08",0.5786,0.5866,0.5759,0.5786,4366220.0],["1985-10-09",0.5772,0.5853,0.5678,0.5813,8782340.0],["1985-10-10",0.588,0.5893,0.5839,0.588,5128972.0],["1985-10-11",0.5893,0.5988,0.5866,0.5988,6365771.0],["1985-10-14",0.5974,0.6055,0.5974,0.6055,3514362.0],["1985-10-15",0.6042,0.6082,0.6015,0.6042,4761853.0],["1985-10-16",0.6042,0.6082,0.6042,0.6069,4066822.0],["1985-10-17",0.6082,0.6136,0.6042,0.6123,9306286.0],["1985-10-18",0.6109,0.6258,0.6082,0.619,6568933.0],["1985-10-21",0.6163,0.6177,0.6123,0.615,4269985.0],["1985-10-22",0.6177,0.6231,0.615,0.6204,3371791.0],["1985-10-23",0.6217,0.6231,0.6177,0.619,2470033.0],["1985-10-24",0.6217,0.6231,0.6123,0.6123,2986851.0],["1985-10-25",0.6096,0.6136,0.6055,0.6082,1571839.0],["1985-10-28",0.6042,0.6109,0.6042,0.6096,3054572.0],["1985-10-29",0.6096,0.6204,0.6096,0.6177,2687453.0],["1985-10-30",0.6204,0.6298,0.6177,0.6298,11537514.0],["1985-10-31",0.6271,0.6298,0.6231,0.6285,5538862.0],["1985-11-01",0.6258,0.6406,0.6258,0.6379,11754934.0],["1985-11-04",0.6352,0.6365,0.6285,0.6285,4519483.0],["1985-11-05",0.6285,0.6352,0.6285,0.6338,6123401.0],["1985-11-06",0.6352,0.6433,0.6338,0.6433,12321651.0],["1985-11-07",0.646,0.6514,0.6433,0.646,6162608.0],["1985-11-08",0.646,0.646,0.6433,0.6433,3642675.0],["1985-11-11",0.6446,0.6568,0.6419,0.6568,4947195.0],["1985-11-12",0.6527,0.6649,0.6527,0.6608,10828226.0],["1985-11-13",0.6622,0.6689,0.6554,0.6608,6850510.0],["1985-11-14",0.6608,0.6662,0.6527,0.6635,6365771.0],["1985-11-15",0.6622,0.6689,0.6595,0.6689,4480276.0],["1985-11-18",0.6689,0.6689,0.6622,0.6662,5022044.0],["1985-11-19",0.6662,0.6716,0.6649,0.6716,5581633.0],["1985-11-20",0.6716,0.6797,0.6716,0.6784,4498098.0],["1985-11-21",0.6797,0.6837,0.6689,0.677,7545541.0],["1985-11-22",0.6757,0.6757,0.6676,0.6703,3168628.0],["1985-11-25",0.6676,0.6676,0.6608,0.6635,1621739.0],["1985-11-26",0.6716,0.6743,0.6608,0.6716,4708389.0],["1985-11-27",0.6703,0.6797,0.6703,0.6784,4401863.0],["1985-11-29",0.6784,0.6784,0.6662,0.6716,2651810.0],["1985-12-02",0.673,0.6743,0.6581,0.6608,2206278.0],["1985-12-03",0.6635,0.6635,0.6568,0.6622,1903315.0],["1985-12-04",0.6595,0.6797,0.6581,0.6743,5991523.0],["1985-12-05",0.6784,0.6797,0.6662,0.6662,5824003.0],["1985-12-06",0.6581,0.6662,0.6541,0.6608,4540869.0],["1985-12-09",0.6608,0.6676,0.6595,0.6649,7160601.0],["1985-12-10",0.6743,0.6851,0.6716,0.6837,8108694.0],["1985-12-11",0.6837,0.6999,0.6824,0.6972,9477371.0],["1985-12-12",0.6986,0.7161,0.6932,0.7121,11312965.0],["1985-12-13",0.7134,0.7498,0.7134,0.7296,16659357.0],["1985-12-16",0.7363,0.7768,0.7363,0.7566,16844699.0],["1985-12-17",0.7552,0.7606,0.7485,0.7525,8739569.0],["1985-12-18",0.7539,0.7552,0.7121,0.7148,8572048.0],["1985-12-19",0.7094,0.7229,0.7094,0.7175,17472009.0],["1985-12-20",0.7175,0.7215,0.7134,0.7188,15868091.0],["1985-12-23",0.7202,0.7202,0.7094,0.7094,7274657.0],["1985-12-24",0.7067,0.7067,0.7026,0.7026,5585197.0],["1985-12-26",0.7026,0.7067,0.7026,0.704,3211399.0],["1985-12-27",0.7026,0.7094,0.7026,0.7067,5410549.0],["1985-12-30",0.7067,0.7215,0.7067,0.7188,6369335.0],["1985-12-31",0.7256,0.7417,0.7256,0.7377,4644232.0],["1986-01-02",0.735,0.7377,0.7202,0.7336,6451313.0],["1986-01-03",0.7309,0.7377,0.7296,0.7377,3592775.0],["1986-01-06",0.7363,0.739,0.7309,0.7377,3428819.0],["1986-01-07",0.7363,0.7701,0.7363,0.7606,9648455.0],["1986-01-08",0.7579,0.7647,0.7215,0.7229,8757390.0],["1986-01-09",0.7131,0.7267,0.7077,0.7131,8928474.0],["1986-01-10",0.7145,0.7267,0.7145,0.7239,5513912.0],["1986-01-13",0.7226,0.7375,0.7212,0.7321,5243028.0],["1986-01-14",0.7321,0.7389,0.728,0.7389,4665618.0],["1986-01-15",0.7389,0.7497,0.7375,0.7429,7107137.0],["1986-01-16",0.7375,0.7402,0.7267,0.7375,6091322.0],["1986-01-17",0.7402,0.7402,0.7077,0.7185,14139424.0],["1986-01-20",0.7199,0.7239,0.7158,0.7226,6611705.0],["1986-01-21",0.7239,0.7307,0.7212,0.7226,5734896.0],["1986-01-22",0.7226,0.7321,0.7131,0.7131,6611705.0],["1986-01-23",0.7117,0.7117,0.6941,0.7036,16067690.0],["1986-01-24",0.7036,0.709,0.6995,0.7022,4701261.0],["1986-01-27",0.7022,0.7036,0.6873,0.6914,10197351.0],["1986-01-28",0.6928,0.7185,0.6914,0.7185,14567136.0],["1986-01-29",0.7185,0.7429,0.6968,0.7375,10742683.0],["1986-01-30",0.7375,0.7375,0.7294,0.7321,7545541.0],["1986-01-31",0.7307,0.7483,0.7294,0.7456,9623505.0],["1986-02-03",0.747,0.7511,0.7307,0.7511,8507892.0],["1986-02-04",0.7524,0.7551,0.7402,0.7483,7470692.0],["1986-02-05",0.7511,0.7511,0.7429,0.7483,6476263.0],["1986-02-06",0.7511,0.7524,0.7375,0.7443,8775211.0],["1986-02-07",0.7456,0.7511,0.7307,0.7429,9213615.0],["1986-02-10",0.747,0.7497,0.7443,0.747,5499655.0],["1986-02-11",0.7402,0.7416,0.7334,0.7389,9954982.0],["1986-02-12",0.7361,0.7375,0.7267,0.7294,6682990.0],["1986-02-13",0.7294,0.7334,0.7172,0.7226,6750711.0],["1986-02-14",0.7212,0.7226,0.7172,0.7226,7506334.0],["1986-02-18",0.7239,0.7375,0.7185,0.7375,12414322.0],["1986-02-19",0.7348,0.7375,0.7239,0.7239,10774762.0],["1986-02-20",0.7253,0.7267,0.7158,0.7267,9128073.0],["1986-02-21",0.7267,0.7348,0.7212,0.7267,12735105.0],["1986-02-24",0.7239,0.7253,0.7199,0.7226,5941623.0],["1986-02-25",0.7253,0.7267,0.7185,0.7185,9598555.0],["1986-02-26",0.7199,0.7267,0.7172,0.7226,15130289.0],["1986-02-27",0.7267,0.7456,0.7267,0.7429,18266839.0],["1986-02-28",0.7538,0.7687,0.7497,0.766,16220953.0],["1986-03-03",0.766,0.7687,0.7633,0.7687,5314313.0],["1986-03-04",0.77,0.7849,0.7687,0.7782,11184652.0],["1986-03-05",0.7755,0.7971,0.7755,0.7917,8971246.0],["1986-03-06",0.7944,0.8066,0.7931,0.8026,6985952.0],["1986-03-07",0.8012,0.8053,0.7931,0.8053,11537514.0],["1986-03-10",0.8026,0.8066,0.8012,0.8026,10279329.0],["1986-03-11",0.8026,0.8148,0.7985,0.8134,12585406.0],["1986-03-12",0.8134,0.8338,0.7999,0.8026,10696348.0],["1986-03-13",0.8026,0.8256,0.8026,0.8216,6722197.0],["1986-03-14",0.8256,0.8432,0.8202,0.8324,13162817.0],["1986-03-17",0.8297,0.8432,0.8053,0.8405,8233443.0],["1986-03-18",0.8405,0.8731,0.8351,0.8704,8376014.0],["1986-03-19",0.8676,0.8704,0.8595,0.8676,6497648.0],["1986-03-20",0.8676,0.8758,0.8676,0.8704,7606133.0],["1986-03-21",0.8731,0.8758,0.8541,0.8541,16178182.0],["1986-03-24",0.8568,0.8839,0.8541,0.8839,6846946.0],["1986-03-25",0.8839,0.8866,0.8758,0.8812,6650911.0],["1986-03-26",0.8853,0.9137,0.8839,0.9083,7452870.0],["1986-03-27",0.9137,0.9354,0.9097,0.9273,12792134.0],["1986-03-31",0.9259,0.9409,0.9219,0.9354,7078623.0],["1986-04-01",0.9327,0.9354,0.8839,0.9042,9053224.0],["1986-04-02",0.9029,0.9042,0.8988,0.9002,11042081.0],["1986-04-03",0.9056,0.9205,0.9056,0.9097,8775211.0],["1986-04-04",0.907,0.911,0.8893,0.8975,9947853.0],["1986-04-07",0.8948,0.8948,0.8622,0.8853,10329229.0],["1986-04-08",0.888,0.8988,0.8866,0.8961,7303171.0],["1986-04-09",0.8952,0.9211,0.8803,0.8952,10086859.0],["1986-04-10",0.9102,0.9266,0.8952,0.9225,7688111.0],["1986-04-11",0.9266,0.9348,0.917,0.9211,5417677.0],["1986-04-14",0.9239,0.9293,0.9157,0.9279,3881480.0],["1986-04-15",0.9239,0.9457,0.9225,0.9429,6879024.0],["1986-04-16",0.9484,0.9784,0.9484,0.9784,7762961.0],["1986-04-17",0.9756,0.9961,0.9702,0.9893,10065474.0],["1986-04-18",0.9947,1.0015,0.9893,0.9934,5838260.0],["1986-04-21",0.9934,0.9947,0.9784,0.9879,7752268.0],["1986-04-22",0.9934,0.9947,0.9457,0.962,7901967.0],["1986-04-23",0.9538,0.9579,0.932,0.9579,7149908.0],["1986-04-24",0.9552,0.9906,0.9525,0.9811,8008895.0],["1986-04-25",0.9784,0.9974,0.977,0.9879,6183993.0],["1986-04-28",0.9838,0.9893,0.9756,0.9811,5325006.0],["1986-04-29",0.9743,0.977,0.9566,0.9647,5510348.0],["1986-04-30",0.9606,0.962,0.9388,0.9402,4875909.0],["1986-05-01",0.932,0.9416,0.9198,0.9348,6950309.0],["1986-05-02",0.9375,0.9429,0.932,0.9334,4779674.0],["1986-05-05",0.9279,0.9525,0.9279,0.9525,5824003.0],["1986-05-06",0.9525,0.9525,0.9402,0.947,4765417.0],["1986-05-07",0.947,0.9484,0.9334,0.9429,4020487.0],["1986-05-08",0.9429,0.9538,0.9375,0.9416,6879024.0],["1986-05-09",0.9388,0.9443,0.932,0.9375,4191571.0],["1986-05-12",0.9361,0.9375,0.9239,0.9266,5834696.0],["1986-05-13",0.9266,0.9402,0.9266,0.932,5945188.0],["1986-05-14",0.9348,0.9443,0.9334,0.9416,3282685.0],["1986-05-15",0.9416,0.9484,0.9157,0.9211,9046095.0],["1986-05-16",0.9198,0.9252,0.9116,0.9252,4056129.0],["1986-05-19",0.9252,0.932,0.9239,0.9293,6401413.0],["1986-05-20",0.9266,0.9361,0.9266,0.932,6119837.0],["1986-05-21",0.9293,0.9388,0.9279,0.9334,6486955.0],["1986-05-22",0.9361,0.9797,0.9361,0.9743,7991074.0],["1986-05-23",0.9743,0.9811,0.9702,0.9811,5578069.0],["1986-05-27",0.9784,1.0002,0.977,0.9961,3478719.0],["1986-05-28",1.0002,1.0138,0.9961,1.0015,6255278.0],["1986-05-29",0.9988,1.0138,0.9893,1.0043,6265971.0],["1986-05-30",1.0097,1.0179,1.0056,1.0083,7484949.0],["1986-06-02",1.0029,1.041,0.9893,1.0029,5811528.0],["1986-06-03",1.0002,1.0083,0.9865,1.0056,4831356.0],["1986-06-04",1.0111,1.0138,0.9702,0.9974,3963458.0],["1986-06-05",1.0029,1.0165,0.9947,1.0165,4177314.0],["1986-06-06",1.0111,1.0356,1.0111,1.022,4674529.0],["1986-06-09",1.0247,1.0247,0.992,1.0083,4514137.0],["1986-06-10",1.0111,1.0192,0.992,1.0165,5852517.0],["1986-06-11",1.0083,1.0329,1.0083,1.0301,6258843.0],["1986-06-12",1.0356,1.0656,1.0356,1.0601,4170186.0],["1986-06-13",1.0574,1.0901,1.0519,1.0792,8654026.0],["1986-06-16",1.0792,1.0901,1.0683,1.0846,7941174.0],["1986-06-17",1.0901,1.1037,1.0737,1.0819,5328571.0],["1986-06-18",1.0765,1.0819,1.0492,1.0656,5120061.0],["1986-06-19",1.0628,1.071,1.0547,1.0601,4701261.0],["1986-06-20",1.0601,1.1119,1.0574,1.1119,8434824.0],["1986-06-23",1.0846,1.0955,1.071,1.0765,6305178.0],["1986-06-24",1.0901,1.1283,1.0819,1.1064,7276439.0],["1986-06-25",1.1092,1.1337,1.1092,1.131,5554901.0],["1986-06-26",1.131,1.1446,1.1283,1.1283,5210950.0],["1986-06-27",1.1337,1.1555,1.131,1.1555,4692350.0],["1986-06-30",1.1691,1.1991,1.1446,1.1719,7361982.0],["1986-07-01",1.1773,1.1855,1.1746,1.1855,6451313.0],["1986-07-02",1.18,1.1937,1.18,1.1828,6326564.0],["1986-07-03",1.1882,1.1909,1.1691,1.1828,5271542.0],["1986-07-07",1.1882,1.1909,1.1064,1.1146,6756057.0],["1986-07-08",1.0683,1.0792,1.0519,1.0683,10236558.0],["1986-07-09",1.1167,1.1276,1.0838,1.1167,8917782.0],["1986-07-10",1.1331,1.1331,1.0729,1.1085,7338814.0],["1986-07-11",1.103,1.1249,1.1003,1.1167,4396516.0],["1986-07-14",1.1167,1.1167,1.0729,1.0729,6374681.0],["1986-07-15",1.0729,1.0784,1.0401,1.0455,11769191.0],["1986-07-16",1.0428,1.0702,1.0428,1.0537,8024934.0],["1986-07-17",1.0592,1.0866,1.0592,1.0838,4638886.0],["1986-07-18",1.0921,1.1167,1.0702,1.1057,5130754.0],["1986-07-21",1.1003,1.1085,1.0921,1.1057,8151465.0],["1986-07-22",1.103,1.1249,1.103,1.103,4371566.0],["1986-07-23",1.1057,1.1112,1.0893,1.0893,5335699.0],["1986-07-24",1.0948,1.1003,1.0893,1.0948,3592775.0],["1986-07-25",1.0921,1.103,1.0866,1.1003,5157486.0],["1986-07-28",1.1003,1.1003,1.0619,1.0838,6690118.0],["1986-07-29",1.0784,1.0784,1.0619,1.0619,3466244.0],["1986-07-30",1.0647,1.0838,1.0565,1.0784,5152140.0],["1986-07-31",1.0729,1.1057,1.0702,1.1003,6362206.0],["1986-08-01",1.103,1.1386,1.1003,1.1276,8133644.0],["1986-08-04",1.1222,1.1495,1.1167,1.1386,7034070.0],["1986-08-05",1.1413,1.1441,1.1249,1.1276,4385823.0],["1986-08-06",1.1331,1.1495,1.1222,1.1441,4874127.0],["1986-08-07",1.1386,1.1441,1.1276,1.1331,3375355.0],["1986-08-08",1.1276,1.1331,1.1194,1.1194,2961901.0],["1986-08-11",1.1139,1.1331,1.1085,1.1304,4592551.0],["1986-08-12",1.1358,1.1386,1.1167,1.1386,4590768.0],["1986-08-13",1.1331,1.1687,1.1249,1.1495,9295593.0],["1986-08-14",1.1468,1.1632,1.1276,1.1358,8917782.0],["1986-08-15",1.1386,1.1386,1.1194,1.1249,5754500.0],["1986-08-18",1.1194,1.1222,1.1003,1.1112,6282010.0],["1986-08-19",1.1139,1.1222,1.103,1.1167,5834696.0],["1986-08-20",1.1057,1.1249,1.0975,1.1139,6677643.0],["1986-08-21",1.1194,1.1194,1.0975,1.0975,8944514.0],["1986-08-22",1.0948,1.103,1.0866,1.0893,7066148.0],["1986-08-25",1.0893,1.0893,1.0674,1.0702,4597897.0],["1986-08-26",1.0702,1.1057,1.0674,1.0975,8306511.0],["1986-08-27",1.103,1.103,1.0729,1.0729,8402746.0],["1986-08-28",1.0674,1.0784,1.0619,1.0674,5790142.0],["1986-08-29",1.0592,1.0948,1.0592,1.0866,6207161.0],["1986-09-02",1.0866,1.0921,1.0565,1.0647,5645790.0],["1986-09-03",1.0537,1.0619,1.0455,1.0565,6299832.0],["1986-09-04",1.051,1.0619,1.0346,1.0619,9345493.0],["1986-09-05",1.051,1.0592,1.0154,1.0236,11874336.0],["1986-09-08",1.0209,1.0236,0.9935,1.0182,8844714.0],["1986-09-09",1.0182,1.0401,1.0127,1.0318,6262407.0],["1986-09-10",1.0291,1.0318,0.9908,0.9908,9233219.0],["1986-09-11",0.988,0.9908,0.9278,0.9388,13319644.0],["1986-09-12",0.947,0.9689,0.8923,0.9251,17999519.0],["1986-09-15",0.9306,0.9333,0.9169,0.9224,9746472.0],["1986-09-16",0.9224,0.9224,0.9087,0.9169,7313864.0],["1986-09-17",0.9169,0.947,0.9169,0.936,12432143.0],["1986-09-18",0.9251,0.936,0.9196,0.9224,6921795.0],["1986-09-19",0.9169,0.9278,0.9087,0.9196,7907314.0],["1986-09-22",0.9224,0.9826,0.9169,0.9689,6241021.0],["1986-09-23",0.9744,0.9935,0.9634,0.9771,5112933.0],["1986-09-24",0.9798,0.988,0.9634,0.9662,6071719.0],["1986-09-25",0.9662,0.9689,0.9141,0.9306,8260175.0],["1986-09-26",0.936,0.9388,0.9196,0.9251,8133644.0],["1986-09-29",0.9087,0.9196,0.9005,0.9141,9602120.0],["1986-09-30",0.9196,0.9333,0.9169,0.9169,9438164.0],["1986-10-01",0.9169,0.9525,0.9169,0.9415,9447074.0],["1986-10-02",0.9415,0.9716,0.9415,0.9634,6429927.0],["1986-10-03",0.9634,0.9826,0.947,0.9771,5300056.0],["1986-10-06",0.9744,0.9935,0.9689,0.988,4328795.0],["1986-10-07",0.988,0.9935,0.9798,0.988,5289364.0],["1986-10-08",0.9789,0.9844,0.9734,0.9789,7531284.0],["1986-10-09",0.9817,0.9844,0.9679,0.9762,10379129.0],["1986-10-10",0.9762,0.9844,0.9624,0.9679,8582741.0],["1986-10-13",0.9679,0.9679,0.9459,0.9542,3106254.0],["1986-10-14",0.9459,0.9597,0.9074,0.9294,7139215.0],["1986-10-15",0.9239,0.9404,0.9239,0.9349,9570041.0],["1986-10-16",0.9569,0.9817,0.9569,0.9789,10092206.0],["1986-10-17",0.9734,0.9762,0.9569,0.9679,6854074.0],["1986-10-20",0.9569,0.9569,0.9349,0.9542,6433492.0],["1986-10-21",0.9514,0.9679,0.9514,0.9624,7019812.0],["1986-10-22",0.9679,0.9762,0.9624,0.9679,11451971.0],["1986-10-23",0.9707,0.9899,0.9624,0.9844,8076616.0],["1986-10-24",0.9844,0.9872,0.9707,0.9734,3660496.0],["1986-10-27",0.9762,0.9762,0.9514,0.9679,4660272.0],["1986-10-28",0.9652,0.9679,0.9377,0.9459,8507892.0],["1986-10-29",0.9404,0.9597,0.9404,0.9432,5512130.0],["1986-10-30",0.9624,0.9679,0.9459,0.9542,11783448.0],["1986-10-31",0.9542,0.9542,0.9349,0.9459,10329229.0],["1986-11-03",0.9514,0.9597,0.9459,0.9597,7973252.0],["1986-11-04",0.9597,0.9899,0.9542,0.9872,12136309.0],["1986-11-05",0.9817,0.9954,0.9789,0.9844,6465570.0],["1986-11-06",0.9872,0.9954,0.9789,0.9844,4417902.0],["1986-11-07",0.9844,0.9982,0.9844,0.9982,8602344.0],["1986-11-10",0.9927,1.0724,0.9927,1.0532,16948062.0],["1986-11-11",1.0587,1.0614,1.0477,1.0559,4977491.0],["1986-11-12",1.0559,1.0642,1.0284,1.0312,7124958.0],["1986-11-13",1.0367,1.0367,1.0064,1.0119,9744690.0],["1986-11-14",1.0064,1.0119,0.9927,1.0092,6440620.0],["1986-11-17",1.0037,1.0064,0.9982,0.9982,6224982.0],["1986-11-18",0.9982,0.9982,0.9679,0.9679,8454428.0],["1986-11-19",0.9597,0.9844,0.9542,0.9762,7173076.0],["1986-11-20",0.9844,1.0174,0.9817,1.0147,12799262.0],["1986-11-21",1.0119,1.0532,1.0092,1.0477,10420118.0],["1986-11-24",1.0477,1.0532,1.0339,1.0449,7433267.0],["1986-11-25",1.0477,1.0559,1.0449,1.0532,4678093.0],["1986-11-26",1.0504,1.0614,1.0422,1.0449,4585422.0],["1986-11-28",1.0394,1.0394,1.0284,1.0367,3359316.0],["1986-12-01",1.0339,1.0339,1.0119,1.0202,9509449.0],["1986-12-02",1.0339,1.0642,1.0229,1.0559,9605684.0],["1986-12-03",1.0614,1.0724,1.0504,1.0642,10254380.0],["1986-12-04",1.0614,1.0779,1.0559,1.0724,7319210.0],["1986-12-05",1.0752,1.0944,1.0559,1.0697,12054331.0],["1986-12-08",1.0697,1.0779,1.0614,1.0697,6836253.0],["1986-12-09",1.0697,1.0752,1.0642,1.0724,4020487.0],["1986-12-10",1.0779,1.0862,1.0724,1.0752,6312307.0],["1986-12-11",1.0779,1.0889,1.0697,1.0724,8155030.0],["1986-12-12",1.0752,1.0779,1.0614,1.0642,9304504.0],["1986-12-15",1.0587,1.0669,1.0339,1.0669,6249932.0],["1986-12-16",1.0697,1.0779,1.0504,1.0752,11713945.0],["1986-12-17",1.0752,1.0752,1.0477,1.0532,8479377.0],["1986-12-18",1.0504,1.0559,1.0449,1.0449,7417228.0],["1986-12-19",1.0477,1.0559,1.0394,1.0559,14187542.0],["1986-12-22",1.0559,1.0614,1.0477,1.0559,7117830.0],["1986-12-23",1.0587,1.0752,1.0394,1.0449,8495417.0],["1986-12-24",1.0449,1.0532,1.0449,1.0504,3001108.0],["1986-12-26",1.0504,1.0587,1.0422,1.0559,2534190.0],["1986-12-29",1.0559,1.0587,1.0394,1.0394,4269985.0],["1986-12-30",1.0367,1.0422,1.0229,1.0284,6321217.0],["1986-12-31",1.0339,1.0394,1.0037,1.0037,7119612.0],["1987-01-02",1.0092,1.0477,1.0092,1.0449,4059694.0],["1987-01-05",1.0559,1.0724,1.0559,1.0697,7490295.0],["1987-01-06",1.0697,1.0752,1.0614,1.0614,8983720.0],["1987-01-07",1.0669,1.0752,1.0614,1.0724,6308742.0],["1987-01-08",1.0752,1.0999,1.0697,1.0917,11330786.0],["1987-01-09",1.088,1.0935,1.077,1.088,8757390.0],["1987-01-12",1.088,1.1212,1.088,1.1184,9195794.0],["1987-01-13",1.1212,1.1239,1.1101,1.1239,6285575.0],["1987-01-14",1.1156,1.1267,1.1101,1.1184,7215847.0],["1987-01-15",1.1267,1.1432,1.1184,1.1294,9090648.0],["1987-01-16",1.1488,1.1598,1.1322,1.1377,9236783.0],["1987-01-19",1.1322,1.1571,1.1184,1.1515,7693458.0],["1987-01-20",1.1598,1.1709,1.1543,1.1571,10363090.0],["1987-01-21",1.1571,1.1791,1.1488,1.1488,9347275.0],["1987-01-22",1.1543,1.1681,1.135,1.1653,9256386.0],["1987-01-23",1.1819,1.2123,1.1322,1.1736,20494502.0],["1987-01-26",1.1543,1.1736,1.1488,1.1681,6044987.0],["1987-01-27",1.1764,1.1985,1.1764,1.1957,7994638.0],["1987-01-28",1.2012,1.2095,1.1764,1.2095,8853625.0],["1987-01-29",1.215,1.2206,1.2012,1.2068,10061909.0],["1987-01-30",1.2095,1.2095,1.1985,1.2012,6244586.0],["1987-02-02",1.2012,1.2178,1.1985,1.2095,6759621.0],["1987-02-03",1.2178,1.2288,1.204,1.2068,7732665.0],["1987-02-04",1.2233,1.2813,1.215,1.2813,16985487.0],["1987-02-05",1.2951,1.32,1.2813,1.3089,15206921.0],["1987-02-06",1.3062,1.32,1.2813,1.2979,6985952.0],["1987-02-09",1.2924,1.2979,1.2758,1.2896,4565819.0],["1987-02-10",1.2924,1.2951,1.2316,1.2675,7435049.0],["1987-02-11",1.2675,1.2868,1.2647,1.2868,6217854.0],["1987-02-12",1.2924,1.3034,1.2482,1.2758,8249483.0],["1987-02-13",1.2758,1.32,1.262,1.3089,10541303.0],["1987-02-17",1.32,1.3586,1.3117,1.3559,11414547.0],["1987-02-18",1.3807,1.3835,1.3504,1.3614,10379129.0],["1987-02-19",1.3669,1.3669,1.3448,1.3531,6344385.0],["1987-02-20",1.3559,1.3614,1.3476,1.3476,8417003.0],["1987-02-23",1.3476,1.3476,1.2979,1.3034,14513672.0],["1987-02-24",1.3089,1.3476,1.3089,1.3365,9992406.0],["1987-02-25",1.3365,1.3697,1.3338,1.3669,8420567.0],["1987-02-26",1.3697,1.3752,1.3476,1.3559,6932488.0],["1987-02-27",1.3614,1.3669,1.3145,1.331,9762511.0],["1987-03-02",1.3365,1.3531,1.3145,1.3365,6519034.0],["1987-03-03",1.3421,1.3586,1.3365,1.3531,5508566.0],["1987-03-04",1.3614,1.378,1.3504,1.3697,8511456.0],["1987-03-05",1.3807,1.4001,1.3752,1.389,7566927.0],["1987-03-06",1.3863,1.389,1.3724,1.378,6025384.0],["1987-03-09",1.3642,1.3724,1.3421,1.3504,5269760.0],["1987-03-10",1.3531,1.3697,1.3504,1.3669,6606358.0],["1987-03-11",1.3807,1.3863,1.3614,1.378,5488962.0],["1987-03-12",1.3807,1.389,1.3642,1.378,5515694.0],["1987-03-13",1.3642,1.378,1.3559,1.3614,4013358.0],["1987-03-16",1.3476,1.3476,1.3172,1.3283,5100458.0],["1987-03-17",1.3255,1.3531,1.32,1.3531,6438838.0],["1987-03-18",1.3559,1.378,1.3531,1.3669,5063033.0],["1987-03-19",1.3807,1.3973,1.3752,1.389,10407643.0],["1987-03-20",1.3973,1.4139,1.3945,1.4111,11314747.0],["1987-03-23",1.4139,1.4719,1.4083,1.458,10236558.0],["1987-03-24",1.4525,1.4801,1.4525,1.4774,12227198.0],["1987-03-25",1.4719,1.4746,1.4442,1.4525,9418560.0],["1987-03-26",1.4691,1.4691,1.436,1.436,8358193.0],["1987-03-27",1.4415,1.4442,1.3614,1.3614,11448407.0],["1987-03-30",1.2813,1.3586,1.2786,1.3338,15171278.0],["1987-03-31",1.3283,1.3421,1.3227,1.331,14383576.0],["1987-04-01",1.3145,1.3918,1.3089,1.3918,7928699.0],["1987-04-02",1.4304,1.436,1.4056,1.4166,14488722.0],["1987-04-03",1.4139,1.4498,1.3918,1.4415,8477595.0],["1987-04-06",1.4387,1.4553,1.4304,1.4304,7337032.0],["1987-04-07",1.4304,1.4415,1.3807,1.3807,5237682.0],["1987-04-08",1.3918,1.4249,1.3863,1.4111,6119837.0],["1987-04-09",1.364,1.4194,1.3584,1.364,9044313.0],["1987-04-10",1.3723,1.4028,1.3667,1.3751,6335474.0],["1987-04-13",1.3806,1.3806,1.3085,1.3141,6465570.0],["1987-04-14",1.2919,1.3085,1.2642,1.2974,13080839.0],["1987-04-15",1.3307,1.3501,1.303,1.3418,10862086.0],["1987-04-16",1.364,1.3778,1.3529,1.3612,9094213.0],["1987-04-20",1.3667,1.3723,1.3446,1.3529,4911552.0],["1987-04-21",1.3446,1.3945,1.3252,1.3945,7370892.0],["1987-04-22",1.3889,1.3889,1.3667,1.3667,7743358.0],["1987-04-23",1.3584,1.3584,1.3196,1.3252,8873228.0],["1987-04-24",1.3196,1.3307,1.2864,1.2919,8828675.0],["1987-04-27",1.2642,1.3085,1.2475,1.2947,13291130.0],["1987-04-28",1.2974,1.3196,1.2919,1.3085,7165947.0],["1987-04-29",1.3141,1.339,1.3113,1.3168,6914667.0],["1987-04-30",1.3224,1.3529,1.3141,1.3252,5606583.0],["1987-05-01",1.3141,1.339,1.3002,1.3113,4943630.0],["1987-05-04",1.3058,1.3418,1.3002,1.3196,5676086.0],["1987-05-05",1.3252,1.3612,1.3224,1.3612,13089749.0],["1987-05-06",1.3612,1.3723,1.3363,1.3723,7718408.0],["1987-05-07",1.3584,1.3723,1.3363,1.3557,5973702.0],["1987-05-08",1.3557,1.3584,1.3141,1.3307,5203821.0],["1987-05-11",1.3529,1.3584,1.3113,1.3363,9010452.0],["1987-05-12",1.3252,1.339,1.3141,1.3363,7128522.0],["1987-05-13",1.3335,1.3363,1.3168,1.3363,9242129.0],["1987-05-14",1.3418,1.3723,1.3196,1.3723,18177732.0],["1987-05-15",1.3473,1.3529,1.3002,1.3058,19068798.0],["1987-05-18",1.3002,1.3058,1.2669,1.2974,8516802.0],["1987-05-19",1.2947,1.2947,1.1949,1.2032,14451297.0],["1987-05-20",1.2198,1.2475,1.2087,1.2364,28514090.0],["1987-05-21",1.2586,1.2725,1.2475,1.2586,7269311.0],["1987-05-22",1.2642,1.2919,1.2642,1.2919,11466228.0],["1987-05-26",1.2974,1.3446,1.2919,1.3418,10348832.0],["1987-05-27",1.3363,1.3446,1.3252,1.339,10821097.0],["1987-05-28",1.339,1.3612,1.339,1.3612,8939167.0],["1987-05-29",1.3751,1.3751,1.3335,1.3335,8040973.0],["1987-06-01",1.3446,1.3473,1.3252,1.3307,5178872.0],["1987-06-02",1.3335,1.3335,1.3002,1.3113,5305403.0],["1987-06-03",1.3252,1.3612,1.3224,1.3612,5339263.0],["1987-06-04",1.364,1.3806,1.3529,1.3723,5073726.0],["1987-06-05",1.3695,1.3917,1.3695,1.3834,5722421.0],["1987-06-08",1.3723,1.3917,1.3584,1.3834,7032287.0],["1987-06-09",1.3889,1.3917,1.364,1.3806,4323449.0],["1987-06-10",1.3945,1.4139,1.3612,1.3834,8196019.0],["1987-06-11",1.3834,1.3945,1.3723,1.3862,4300281.0],["1987-06-12",1.4028,1.4083,1.3862,1.3972,5289364.0],["1987-06-15",1.4028,1.4444,1.4028,1.4388,8295818.0],["1987-06-16",1.4361,1.4499,1.4194,1.4499,7677419.0],["1987-06-17",1.4471,1.4499,1.4194,1.4333,5011351.0],["1987-06-18",1.425,1.4471,1.4222,1.4444,6381810.0],["1987-06-19",1.4499,1.4499,1.4361,1.4444,9097777.0],["1987-06-22",1.4416,1.4638,1.4416,1.4638,6458441.0],["1987-06-23",1.461,1.4666,1.4333,1.4471,7076841.0],["1987-06-24",1.4333,1.4499,1.4333,1.4361,3950984.0],["1987-06-25",1.4416,1.4471,1.4111,1.4333,5305403.0],["1987-06-26",1.425,1.4388,1.4111,1.4166,4309192.0],["1987-06-29",1.4139,1.4139,1.3889,1.4,4883038.0],["1987-06-30",1.4,1.4,1.3529,1.3834,7540195.0],["1987-07-01",1.3612,1.3862,1.3612,1.3834,6574280.0],["1987-07-02",1.3889,1.3972,1.3695,1.3695,7087533.0],["1987-07-06",1.3806,1.3834,1.3584,1.3667,4514137.0],["1987-07-07",1.3695,1.4028,1.3667,1.3972,8949860.0],["1987-07-08",1.3834,1.425,1.3806,1.4166,6463788.0],["1987-07-09",1.3944,1.4139,1.3944,1.3944,6640219.0],["1987-07-10",1.4,1.4,1.3805,1.3805,4469584.0],["1987-07-13",1.3749,1.3749,1.3387,1.3554,6082412.0],["1987-07-14",1.3582,1.3666,1.3499,1.3526,5505001.0],["1987-07-15",1.3554,1.3666,1.3415,1.3582,7572273.0],["1987-07-16",1.3638,1.3944,1.3471,1.3916,10427246.0],["1987-07-17",1.4027,1.425,1.3554,1.425,7697022.0],["1987-07-20",1.4194,1.4222,1.3916,1.3916,6647347.0],["1987-07-21",1.3916,1.4083,1.3749,1.3805,6486955.0],["1987-07-22",1.386,1.3916,1.3777,1.386,5114715.0],["1987-07-23",1.3916,1.3944,1.3443,1.3721,3986626.0],["1987-07-24",1.3777,1.3944,1.3666,1.3916,3685446.0],["1987-07-27",1.3833,1.3944,1.3749,1.386,7019812.0],["1987-07-28",1.386,1.3888,1.3805,1.3833,3334366.0],["1987-07-29",1.386,1.4222,1.3833,1.4222,4827792.0],["1987-07-30",1.4222,1.4306,1.4055,1.4111,10065474.0],["1987-07-31",1.4139,1.4417,1.4027,1.4027,6077065.0],["1987-08-03",1.3916,1.425,1.386,1.4083,5954098.0],["1987-08-04",1.4027,1.4111,1.3777,1.3777,4514137.0],["1987-08-05",1.3805,1.3916,1.3666,1.3666,6520816.0],["1987-08-06",1.3749,1.3805,1.361,1.3749,8787686.0],["1987-08-07",1.3805,1.4027,1.3805,1.3944,11296926.0],["1987-08-10",1.4027,1.4389,1.4027,1.4361,7566927.0],["1987-08-11",1.4417,1.4695,1.4389,1.464,13895272.0],["1987-08-12",1.4695,1.4751,1.4528,1.4695,10375564.0],["1987-08-13",1.4695,1.4779,1.4389,1.4584,14943165.0],["1987-08-14",1.4528,1.4556,1.4306,1.4389,7135651.0],["1987-08-17",1.4361,1.4473,1.425,1.4333,6299832.0],["1987-08-18",1.4333,1.4417,1.425,1.4417,9587863.0],["1987-08-19",1.4306,1.4417,1.4055,1.4333,7399406.0],["1987-08-20",1.4278,1.4556,1.425,1.45,12248584.0],["1987-08-21",1.45,1.4528,1.4417,1.45,6643783.0],["1987-08-24",1.4473,1.45,1.4306,1.4306,4191571.0],["1987-08-25",1.4333,1.4612,1.4333,1.4528,10976142.0],["1987-08-26",1.4473,1.4528,1.4194,1.425,7536630.0],["1987-08-27",1.4083,1.4139,1.3972,1.3972,7859196.0],["1987-08-28",1.3972,1.3999,1.3554,1.3582,7602569.0],["1987-08-31",1.3638,1.4055,1.3582,1.3972,10705259.0],["1987-09-01",1.4083,1.4445,1.3833,1.386,11717509.0],["1987-09-02",1.3582,1.3833,1.3471,1.3638,13642210.0],["1987-09-03",1.3805,1.3833,1.3499,1.361,8814418.0],["1987-09-04",1.3777,1.3805,1.3666,1.3693,4736903.0],["1987-09-08",1.3693,1.3777,1.3137,1.3471,10302497.0],["1987-09-09",1.3526,1.3888,1.3359,1.3387,9058570.0],["1987-09-10",1.3582,1.3638,1.3304,1.3526,9026492.0],["1987-09-11",1.3443,1.4,1.3443,1.4,10830008.0],["1987-09-14",1.4111,1.4139,1.3833,1.4027,5995087.0],["1987-09-15",1.4,1.4,1.3721,1.3749,7169511.0],["1987-09-16",1.3582,1.3638,1.3304,1.3332,12100667.0],["1987-09-17",1.3415,1.3415,1.3053,1.322,8083744.0],["1987-09-18",1.3359,1.3415,1.3192,1.3332,8285125.0],["1987-09-21",1.3415,1.3499,1.2886,1.2886,7647122.0],["1987-09-22",1.297,1.3387,1.2886,1.322,12430361.0],["1987-09-23",1.322,1.3276,1.3025,1.3053,9858747.0],["1987-09-24",1.3025,1.3137,1.297,1.3053,8691451.0],["1987-09-25",1.2942,1.3053,1.2803,1.2942,12490953.0],["1987-09-28",1.2998,1.3137,1.2775,1.2998,19781650.0],["1987-09-29",1.3025,1.3332,1.2998,1.3304,12597881.0],["1987-09-30",1.3137,1.3248,1.2886,1.3137,13308951.0],["1987-10-01",1.3109,1.3359,1.3053,1.3332,10730208.0],["1987-10-02",1.3387,1.3554,1.3359,1.3554,6536855.0],["1987-10-05",1.3721,1.3721,1.3526,1.3582,6797046.0],["1987-10-06",1.3554,1.3582,1.2691,1.2691,14435258.0],["1987-10-07",1.2803,1.3081,1.2719,1.3025,9655584.0],["1987-10-08",1.2747,1.3025,1.2664,1.2747,9217180.0],["1987-10-09",1.2803,1.3081,1.2664,1.3081,11868990.0],["1987-10-12",1.2942,1.2998,1.2691,1.2719,7705933.0],["1987-10-13",1.2942,1.322,1.2691,1.2858,7069712.0],["1987-10-14",1.2803,1.2803,1.2357,1.2357,10566252.0],["1987-10-15",1.233,1.2385,1.2135,1.2135,14046753.0],["1987-10-16",1.2051,1.2079,1.13,1.1578,23374425.0],["1987-10-19",1.0576,1.1578,0.9129,1.0354,35658651.0],["1987-10-20",1.0242,1.1049,0.8906,1.0298,31164118.0],["1987-10-21",1.091,1.1355,1.0354,1.0743,18224068.0],["1987-10-22",0.9908,1.0743,0.988,1.0242,14563571.0],["1987-10-23",0.9686,1.0465,0.9574,1.0409,13175292.0],["1987-10-26",0.9797,0.988,0.9574,0.9658,7896621.0],["1987-10-27",1.0326,1.0381,0.9964,1.0381,11273758.0],["1987-10-28",1.0075,1.0687,1.002,1.0548,12767184.0],["1987-10-29",1.0521,1.1021,1.0493,1.0799,12407193.0],["1987-10-30",1.1578,1.1634,1.1077,1.1077,14299816.0],["1987-11-02",1.1133,1.1328,1.1105,1.13,5508566.0],["1987-11-03",1.1021,1.13,1.0743,1.1272,7550887.0],["1987-11-04",1.0966,1.1105,1.091,1.0966,8554227.0],["1987-11-05",1.0771,1.1133,1.0743,1.1049,9279554.0],["1987-11-06",1.0994,1.1133,1.0687,1.0687,8515020.0],["1987-11-09",1.0354,1.0437,1.0131,1.0242,9488063.0],["1987-11-10",0.9936,1.0242,0.9853,1.0103,8090873.0],["1987-11-11",1.0465,1.0687,1.0354,1.0632,7030505.0],["1987-11-12",1.091,1.1049,1.0827,1.0882,6265971.0],["1987-11-13",1.0882,1.0938,1.0354,1.0604,5528169.0],["1987-11-16",1.0854,1.091,1.0465,1.0632,5729550.0],["1987-11-17",1.0465,1.0465,1.0131,1.027,6675861.0],["1987-11-18",1.0326,1.0437,1.0047,1.0242,6524380.0],["1987-11-19",1.0159,1.0409,1.0047,1.0187,7087533.0],["1987-11-20",1.0075,1.0409,0.9992,1.0326,6522598.0],["1987-11-23",1.027,1.0353,1.0159,1.0298,7228322.0],["1987-11-24",1.0381,1.0687,1.0381,1.0687,5900634.0],["1987-11-25",1.0576,1.0632,1.0242,1.0381,6914667.0],["1987-11-27",1.0353,1.0409,1.027,1.0298,1805298.0],["1987-11-30",0.9797,0.9992,0.9463,0.9602,11901068.0],["1987-12-01",0.9853,0.9853,0.9658,0.9713,5651136.0],["1987-12-02",0.9797,0.9992,0.9769,0.9992,6756057.0],["1987-12-03",0.9936,0.9992,0.9602,0.9602,10224083.0],["1987-12-04",0.9546,0.9741,0.9407,0.9574,7459999.0],["1987-12-07",0.9519,0.9853,0.9491,0.9797,5708164.0],["1987-12-08",0.9769,1.0242,0.9574,1.0159,9815975.0],["1987-12-09",1.0131,1.0354,1.0047,1.0242,9534399.0],["1987-12-10",0.9936,1.0242,0.9908,1.0075,10993964.0],["1987-12-11",1.002,1.0131,0.9964,0.9992,6469134.0],["1987-12-14",0.9936,1.0298,0.9908,1.0242,8055230.0],["1987-12-15",1.0242,1.0409,1.0242,1.0381,12157695.0],["1987-12-16",1.0326,1.0548,1.027,1.0548,7155254.0],["1987-12-17",1.0576,1.0576,1.0381,1.0465,6825560.0],["1987-12-18",1.0381,1.0687,1.0381,1.0604,15500972.0],["1987-12-21",1.0604,1.0771,1.0604,1.0687,8867882.0],["1987-12-22",1.066,1.066,1.027,1.0381,11056338.0],["1987-12-23",1.0409,1.0854,1.0409,1.0854,5768757.0],["1987-12-24",1.0743,1.0771,1.0548,1.0687,2108261.0],["1987-12-28",1.0521,1.0521,1.0242,1.0409,4428595.0],["1987-12-29",1.0409,1.0437,1.027,1.0381,4362656.0],["1987-12-30",1.0381,1.0632,1.0381,1.0632,5234118.0],["1987-12-31",1.0576,1.0743,1.0493,1.0743,6690118.0],["1988-01-04",1.0687,1.0966,1.0687,1.0827,7581184.0],["1988-01-05",1.1133,1.1244,1.1021,1.1077,9735780.0],["1988-01-06",1.0994,1.1133,1.091,1.1049,5451538.0],["1988-01-07",1.0743,1.1077,1.0743,1.0966,4815317.0],["1988-01-08",1.0938,1.0994,1.0298,1.0548,5936277.0],["1988-01-11",1.0548,1.066,1.038,1.0464,5321442.0],["1988-01-12",1.0436,1.0576,1.0241,1.0492,4656707.0],["1988-01-13",1.0297,1.066,1.0297,1.0408,7258618.0],["1988-01-14",1.0408,1.0716,1.0408,1.0604,4565819.0],["1988-01-15",1.1192,1.1248,1.0912,1.094,11849386.0],["1988-01-18",1.0968,1.0968,1.0688,1.0716,4293153.0],["1988-01-19",1.052,1.094,1.052,1.0856,4899077.0],["1988-01-20",1.0744,1.0828,1.0548,1.066,6599230.0],["1988-01-21",1.08,1.08,1.052,1.0688,8270868.0],["1988-01-22",1.0632,1.066,1.0408,1.0436,7698804.0],["1988-01-25",1.0213,1.0352,1.0073,1.0297,24955175.0],["1988-01-26",1.0324,1.052,1.0269,1.0269,11676520.0],["1988-01-27",1.0324,1.0464,1.0185,1.0297,8343936.0],["1988-01-28",1.0352,1.0604,1.0324,1.0576,5813310.0],["1988-01-29",1.0576,1.0912,1.0548,1.0912,7607916.0],["1988-02-01",1.0856,1.0968,1.0828,1.0856,5913109.0],["1988-02-02",1.0772,1.0856,1.0716,1.0856,4897295.0],["1988-02-03",1.0716,1.0912,1.0604,1.0632,5761628.0],["1988-02-04",1.0688,1.0688,1.0352,1.0492,4683439.0],["1988-02-05",1.0408,1.0548,1.0408,1.0436,3624854.0],["1988-02-08",1.0297,1.0492,1.0297,1.0436,3615943.0],["1988-02-09",1.0408,1.0464,1.0352,1.0408,7356635.0],["1988-02-10",1.0352,1.0688,1.0352,1.066,4957887.0],["1988-02-11",1.052,1.066,1.0297,1.0632,14900394.0],["1988-02-12",1.0632,1.0828,1.0576,1.08,4453544.0],["1988-02-16",1.0744,1.094,1.0688,1.0884,5130754.0],["1988-02-17",1.08,1.0912,1.0744,1.08,5898852.0],["1988-02-18",1.066,1.0744,1.052,1.0576,4221867.0],["1988-02-19",1.0576,1.0828,1.052,1.0828,6069937.0],["1988-02-22",1.08,1.108,1.0744,1.108,6936052.0],["1988-02-23",1.108,1.122,1.094,1.1164,8659373.0],["1988-02-24",1.1164,1.1416,1.1108,1.1304,6620615.0],["1988-02-25",1.1332,1.1668,1.1248,1.1248,8532841.0],["1988-02-26",1.1304,1.136,1.1136,1.1164,3933162.0],["1988-02-29",1.1192,1.164,1.1164,1.164,9470242.0],["1988-03-01",1.164,1.1723,1.1472,1.1584,7787911.0],["1988-03-02",1.164,1.164,1.1528,1.1556,4603243.0],["1988-03-03",1.1612,1.1612,1.15,1.1584,4490969.0],["1988-03-04",1.1528,1.1556,1.1276,1.1556,5401638.0],["1988-03-07",1.1556,1.1556,1.1444,1.1528,2552011.0],["1988-03-08",1.1472,1.1612,1.1248,1.1248,9598555.0],["1988-03-09",1.122,1.1388,1.1136,1.1248,15948287.0],["1988-03-10",1.122,1.1276,1.0968,1.1024,16089075.0],["1988-03-11",1.0996,1.1052,1.0632,1.0744,16475798.0],["1988-03-14",1.08,1.0968,1.0716,1.0856,14529711.0],["1988-03-15",1.0884,1.1052,1.0828,1.0884,10603677.0],["1988-03-16",1.0828,1.0884,1.0772,1.0856,7780782.0],["1988-03-17",1.0968,1.1136,1.094,1.1052,10881690.0],["1988-03-18",1.1164,1.136,1.1136,1.1248,18177732.0],["1988-03-21",1.1024,1.1136,1.1024,1.1136,8718183.0],["1988-03-22",1.108,1.1164,1.0996,1.1024,9047877.0],["1988-03-23",1.108,1.1108,1.08,1.0828,13667160.0],["1988-03-24",1.0744,1.0744,1.0632,1.0716,8575613.0],["1988-03-25",1.0688,1.0716,1.0352,1.038,10275765.0],["1988-03-28",1.0352,1.0436,1.0297,1.0408,12394718.0],["1988-03-29",1.0464,1.0604,1.0436,1.052,7198026.0],["1988-03-30",1.0632,1.0716,1.0492,1.0492,7768307.0],["1988-03-31",1.0436,1.052,1.0352,1.0492,5478270.0],["1988-04-04",1.0324,1.0492,1.0297,1.0352,12132745.0],["1988-04-05",1.0324,1.0492,1.0324,1.0492,5093329.0],["1988-04-06",1.0492,1.0716,1.0324,1.066,20138076.0],["1988-04-07",1.0632,1.1024,1.0604,1.094,18355945.0],["1988-04-08",1.0968,1.1472,1.0968,1.1304,25484468.0],["1988-04-11",1.1287,1.1371,1.1259,1.1287,8299382.0],["1988-04-12",1.1287,1.1399,1.1231,1.1343,10626845.0],["1988-04-13",1.1343,1.1371,1.1231,1.1315,6347949.0],["1988-04-14",1.1034,1.1174,1.0696,1.0865,12726195.0],["1988-04-15",1.0808,1.0865,1.064,1.0752,8237008.0],["1988-04-18",1.0808,1.0837,1.0611,1.0696,7055455.0],["1988-04-19",1.078,1.0808,1.0471,1.0471,7083969.0],["1988-04-20",1.0527,1.0555,1.0274,1.033,9047877.0],["1988-04-21",1.0386,1.0499,1.0161,1.0189,8073052.0],["1988-04-22",1.0358,1.0555,1.033,1.0414,6763186.0],["1988-04-25",1.0471,1.0668,1.0471,1.0668,6301614.0],["1988-04-26",1.078,1.0949,1.0611,1.0865,6798828.0],["1988-04-27",1.0808,1.0893,1.0583,1.0611,5538862.0],["1988-04-28",1.0527,1.0555,1.0471,1.0471,3510797.0],["1988-04-29",1.0442,1.0499,1.0245,1.0274,6520816.0],["1988-05-02",1.033,1.0414,1.0302,1.0414,5699254.0],["1988-05-03",1.0442,1.0471,1.0358,1.0358,10199133.0],["1988-05-04",1.0358,1.0358,1.0217,1.0274,8037409.0],["1988-05-05",1.0245,1.0274,1.0133,1.0161,7016248.0],["1988-05-06",1.0217,1.0274,0.9908,0.9964,11639095.0],["1988-05-09",0.9964,1.0105,0.9823,1.0048,8080180.0],["1988-05-10",1.0077,1.0217,0.9851,0.9908,6012909.0],["1988-05-11",0.9851,0.9851,0.9711,0.9711,8962335.0],["1988-05-12",0.9711,0.9767,0.9654,0.9683,9908646.0],["1988-05-13",0.9739,0.988,0.9711,0.9851,9416778.0],["1988-05-16",0.9964,1.0189,0.9936,1.0133,7868107.0],["1988-05-17",1.0245,1.0302,1.002,1.002,9990624.0],["1988-05-18",1.002,1.0077,0.9795,0.9823,9885479.0],["1988-05-19",0.9795,0.9823,0.9654,0.9795,8502545.0],["1988-05-20",0.9908,0.9964,0.9795,0.9851,6916449.0],["1988-05-23",0.9795,0.9851,0.9683,0.9711,2878141.0],["1988-05-24",0.9767,0.9908,0.9739,0.9851,3792374.0],["1988-05-25",0.9908,0.9992,0.9851,0.9936,10391604.0],["1988-05-26",0.988,1.0302,0.988,1.0245,7397624.0],["1988-05-27",1.0189,1.0245,1.0077,1.0161,4410773.0],["1988-05-31",1.0161,1.0471,1.0161,1.0442,7212283.0],["1988-06-01",1.0527,1.109,1.0499,1.1005,21029141.0],["1988-06-02",1.0949,1.0949,1.0583,1.0583,17015783.0],["1988-06-03",1.0217,1.0245,0.9964,1.0161,61369450.0],["1988-06-06",1.0077,1.0105,0.9795,1.0077,28558643.0],["1988-06-07",0.9992,1.0105,0.9908,0.9992,20494502.0],["1988-06-08",1.0048,1.0217,1.002,1.0189,17434584.0],["1988-06-09",1.0217,1.0274,1.0105,1.0133,21385567.0],["1988-06-10",1.0189,1.0217,1.0077,1.0105,19603437.0],["1988-06-13",1.0133,1.0189,1.0077,1.0133,10013792.0],["1988-06-14",1.0358,1.0358,1.0133,1.0161,12261059.0],["1988-06-15",1.0161,1.033,1.0133,1.0274,7424356.0],["1988-06-16",1.0189,1.0245,1.0133,1.0161,6005780.0],["1988-06-17",1.0105,1.0161,1.0105,1.0133,13068364.0],["1988-06-20",1.0133,1.0161,1.0077,1.0077,7050109.0],["1988-06-21",1.0105,1.0133,0.988,1.0077,9063916.0],["1988-06-22",1.0217,1.0217,1.0105,1.0189,10551995.0],["1988-06-23",1.0189,1.0189,1.0077,1.0133,5588762.0],["1988-06-24",1.0133,1.0189,1.002,1.002,9185101.0],["1988-06-27",0.9964,1.0274,0.9795,1.0105,18293571.0],["1988-06-28",1.0161,1.0217,1.0077,1.0133,13955865.0],["1988-06-29",1.0161,1.0189,0.9964,1.0077,8005331.0],["1988-06-30",1.0105,1.0189,1.0048,1.0133,5954098.0],["1988-07-01",1.0077,1.0133,0.9964,1.002,6212507.0],["1988-07-05",0.9992,1.0302,0.9936,1.0302,9434599.0],["1988-07-06",1.0302,1.0499,1.0133,1.0274,11279105.0],["1988-07-07",1.0189,1.0358,1.0133,1.0302,10780108.0],["1988-07-08",1.0302,1.0302,1.0217,1.0245,4729775.0],["1988-07-11",1.0285,1.0398,1.0285,1.0313,5624404.0],["1988-07-12",1.0342,1.0398,1.02,1.0228,7622173.0],["1988-07-13",1.0228,1.0285,1.0115,1.0285,14704360.0],["1988-07-14",1.0285,1.037,1.02,1.0285,9687662.0],["1988-07-15",1.0285,1.0342,1.0228,1.0228,5615494.0],["1988-07-18",1.02,1.02,1.0115,1.02,3539311.0],["1988-07-19",1.0228,1.0257,1.003,1.0115,8559573.0],["1988-07-20",1.0172,1.0228,1.0115,1.0172,4195135.0],["1988-07-21",1.0115,1.0172,1.0058,1.0087,4122068.0],["1988-07-22",1.0058,1.0115,0.9945,0.9945,5857863.0],["1988-07-25",0.9917,1.0058,0.9917,0.9973,5856081.0],["1988-07-26",1.0002,1.0058,0.9945,1.0002,5344610.0],["1988-07-27",1.0002,1.0002,0.986,0.986,6073501.0],["1988-07-28",0.9888,1.0058,0.9888,1.003,8187108.0],["1988-07-29",1.0087,1.0228,1.003,1.0228,10815751.0],["1988-08-01",1.0285,1.0398,1.02,1.0398,7647122.0],["1988-08-02",1.0455,1.0568,1.0398,1.0483,10414771.0],["1988-08-03",1.0455,1.0682,1.0427,1.0682,11108020.0],["1988-08-04",1.071,1.0738,1.054,1.0568,9705483.0],["1988-08-05",1.0512,1.0568,1.0398,1.0512,4672746.0],["1988-08-08",1.0512,1.0597,1.0285,1.0342,4817099.0],["1988-08-09",1.0398,1.0427,1.0257,1.0342,11649788.0],["1988-08-10",1.0313,1.0342,1.0115,1.0172,5977266.0],["1988-08-11",1.0172,1.0257,1.0115,1.0228,4387606.0],["1988-08-12",1.0172,1.02,1.0143,1.02,3721089.0],["1988-08-15",1.0172,1.0172,0.9973,1.0002,7192679.0],["1988-08-16",1.0002,1.0313,0.9917,1.02,11653352.0],["1988-08-17",1.02,1.0313,1.0143,1.02,13137867.0],["1988-08-18",1.0172,1.0427,1.0172,1.0342,6606358.0],["1988-08-19",1.0398,1.0427,1.0313,1.0342,3453769.0],["1988-08-22",1.0342,1.0342,1.0172,1.02,4508790.0],["1988-08-23",1.0172,1.0285,1.0087,1.0257,4325231.0],["1988-08-24",1.0228,1.0427,1.0228,1.0427,5063033.0],["1988-08-25",1.0285,1.0342,1.0228,1.0313,4868781.0],["1988-08-26",1.0313,1.0455,1.0313,1.037,4264639.0],["1988-08-29",1.0398,1.0483,1.037,1.0483,4653143.0],["1988-08-30",1.054,1.0625,1.0512,1.0597,9297375.0],["1988-08-31",1.0625,1.0653,1.0512,1.0568,5437280.0],["1988-09-01",1.054,1.054,1.0342,1.0427,5326788.0],["1988-09-02",1.0597,1.0738,1.054,1.0682,10493185.0],["1988-09-06",1.0738,1.0852,1.0625,1.0823,8518584.0],["1988-09-07",1.0965,1.105,1.0908,1.105,10911986.0],["1988-09-08",1.105,1.1135,1.1022,1.1135,8591652.0],["1988-09-09",1.1107,1.1107,1.0852,1.0993,6903974.0],["1988-09-12",1.1078,1.1078,1.0965,1.105,4995312.0],["1988-09-13",1.105,1.105,1.0937,1.0937,4613936.0],["1988-09-14",1.1078,1.1078,1.0965,1.105,12530160.0],["1988-09-15",1.105,1.1135,1.0965,1.0965,5325006.0],["1988-09-16",1.0937,1.105,1.0937,1.105,8155030.0],["1988-09-19",1.0965,1.1022,1.0908,1.0993,3284467.0],["1988-09-20",1.0937,1.0993,1.0908,1.0993,6656258.0],["1988-09-21",1.1022,1.1135,1.0993,1.1107,6312307.0],["1988-09-22",1.1107,1.1135,1.105,1.1135,4729775.0],["1988-09-23",1.0993,1.0993,1.0795,1.088,21681401.0],["1988-09-26",1.088,1.0965,1.088,1.0965,5401638.0],["1988-09-27",1.1022,1.105,1.0937,1.1022,6618833.0],["1988-09-28",1.0937,1.0965,1.088,1.0937,3737128.0],["1988-09-29",1.0937,1.1078,1.0937,1.105,9218962.0],["1988-09-30",1.0993,1.105,1.0908,1.0937,9489846.0],["1988-10-03",1.0908,1.0993,1.088,1.0993,4182661.0],["1988-10-04",1.0908,1.0908,1.0767,1.0767,6176865.0],["1988-10-05",1.0682,1.071,1.0568,1.0625,10400514.0],["1988-10-06",1.0568,1.0597,1.0313,1.037,26393354.0],["1988-10-07",1.0467,1.0667,1.0467,1.0581,22921764.0],["1988-10-10",1.0496,1.0667,1.0439,1.061,6552894.0],["1988-10-11",1.0638,1.0724,1.0467,1.0724,7356635.0],["1988-10-12",1.061,1.0695,1.0524,1.0667,7577619.0],["1988-10-13",1.061,1.1038,1.061,1.0895,18420102.0],["1988-10-14",1.0952,1.1152,1.0952,1.1066,12351947.0],["1988-10-17",1.1038,1.1066,1.0952,1.1009,4931155.0],["1988-10-18",1.1009,1.1066,1.0952,1.1066,5725986.0],["1988-10-19",1.1066,1.1066,1.0923,1.098,6579626.0],["1988-10-20",1.1038,1.1123,1.098,1.1123,5390945.0],["1988-10-21",1.1009,1.1095,1.0952,1.1066,9974585.0],["1988-10-24",1.1066,1.1095,1.1009,1.1009,5177089.0],["1988-10-25",1.098,1.1095,1.098,1.1066,3662278.0],["1988-10-26",1.1095,1.1237,1.1066,1.1095,14294470.0],["1988-10-27",1.1095,1.1095,1.0952,1.1038,6488738.0],["1988-10-28",1.1009,1.1095,1.1009,1.1066,3550004.0],["1988-10-31",1.1009,1.1009,1.0895,1.0952,5301839.0],["1988-11-01",1.0923,1.1066,1.0923,1.1038,5864992.0],["1988-11-02",1.1009,1.1009,1.0895,1.1009,7415445.0],["1988-11-03",1.0895,1.098,1.0895,1.0895,5210950.0],["1988-11-04",1.0838,1.1009,1.0724,1.0781,5308967.0],["1988-11-07",1.0553,1.0667,1.0553,1.0638,4207610.0],["1988-11-08",1.0667,1.0695,1.0553,1.061,4957887.0],["1988-11-09",1.0496,1.0581,1.0467,1.0467,7691676.0],["1988-11-10",1.041,1.0467,1.0353,1.041,7599005.0],["1988-11-11",1.0267,1.0353,1.0239,1.0267,9400739.0],["1988-11-14",1.021,1.0325,1.0153,1.0296,6668733.0],["1988-11-15",1.0296,1.0325,1.0153,1.021,6586755.0],["1988-11-16",1.021,1.021,1.0096,1.0182,5387381.0],["1988-11-17",1.0182,1.0239,1.0153,1.0153,5219861.0],["1988-11-18",1.021,1.0267,1.0182,1.0239,5816874.0],["1988-11-21",1.0182,1.021,1.0068,1.0125,7240797.0],["1988-11-22",1.0125,1.0182,1.0068,1.0125,6977041.0],["1988-11-23",1.0153,1.0325,1.0125,1.0267,7224758.0],["1988-11-25",1.021,1.021,1.0096,1.0125,5428370.0],["1988-11-28",1.0182,1.0296,1.0153,1.0267,4490969.0],["1988-11-29",1.0267,1.0496,1.021,1.0439,6642001.0],["1988-11-30",1.0439,1.0553,1.041,1.0496,5030955.0],["1988-12-01",1.0496,1.0553,1.0382,1.0439,4984619.0],["1988-12-02",1.0353,1.0496,1.0353,1.0496,4339488.0],["1988-12-05",1.0496,1.061,1.0496,1.061,5934495.0],["1988-12-06",1.0553,1.0724,1.0553,1.0695,9163716.0],["1988-12-07",1.0667,1.0781,1.0667,1.0781,6210725.0],["1988-12-08",1.0724,1.0838,1.0695,1.0781,6021819.0],["1988-12-09",1.0752,1.0923,1.0752,1.0838,10527046.0],["1988-12-12",1.0866,1.0895,1.0781,1.0781,7206936.0],["1988-12-13",1.0752,1.0838,1.0695,1.0781,5300056.0],["1988-12-14",1.0752,1.0866,1.0724,1.0781,5955881.0],["1988-12-15",1.0752,1.0752,1.0524,1.0553,7039416.0],["1988-12-16",1.0638,1.0667,1.0553,1.061,9730433.0],["1988-12-19",1.0581,1.0724,1.0581,1.0724,6421017.0],["1988-12-20",1.0724,1.0781,1.0695,1.0724,5171743.0],["1988-12-21",1.0724,1.0809,1.0695,1.0809,6620615.0],["1988-12-22",1.0752,1.0781,1.061,1.0638,5604801.0],["1988-12-23",1.0638,1.0781,1.0638,1.0752,1687678.0],["1988-12-27",1.0724,1.0781,1.0638,1.0724,3188232.0],["1988-12-28",1.0752,1.0752,1.0667,1.0724,5298274.0],["1988-12-29",1.0667,1.098,1.0638,1.0952,5900634.0],["1988-12-30",1.0895,1.1038,1.0895,1.098,4633540.0],["1989-01-03",1.098,1.098,1.0838,1.0895,6506559.0],["1989-01-04",1.0895,1.1066,1.0895,1.1066,5841824.0],["1989-01-05",1.1009,1.1152,1.098,1.1038,4834920.0],["1989-01-06",1.1038,1.1123,1.0866,1.0895,5788360.0],["1989-01-09",1.082,1.0849,1.0619,1.0734,11350390.0],["1989-01-10",1.0734,1.0734,1.0648,1.0734,8035627.0],["1989-01-11",1.0734,1.0849,1.0705,1.0849,4277113.0],["1989-01-12",1.0792,1.0849,1.0763,1.0849,7893056.0],["1989-01-13",1.0849,1.0992,1.0849,1.0935,6485173.0],["1989-01-16",1.082,1.0935,1.0792,1.0935,4687004.0],["1989-01-17",1.0935,1.0935,1.082,1.082,5326788.0],["1989-01-18",1.082,1.0849,1.0677,1.082,8613037.0],["1989-01-19",1.0763,1.0849,1.0763,1.082,6353296.0],["1989-01-20",1.0792,1.082,1.0619,1.0734,6752493.0],["1989-01-23",1.0734,1.082,1.0677,1.0705,5556683.0],["1989-01-24",1.0705,1.0935,1.0619,1.0935,8441953.0],["1989-01-25",1.1079,1.1136,1.0964,1.1107,11343261.0],["1989-01-26",1.1107,1.1251,1.105,1.1165,8377796.0],["1989-01-27",1.1279,1.1308,1.1165,1.1193,11560681.0],["1989-01-30",1.1222,1.1308,1.1193,1.1279,6371117.0],["1989-01-31",1.1251,1.1251,1.1107,1.1251,8482942.0],["1989-02-01",1.1193,1.128,1.1079,1.1107,4838485.0],["1989-02-02",1.1165,1.1366,1.1165,1.1308,10056563.0],["1989-02-03",1.128,1.148,1.1251,1.148,9600338.0],["1989-02-06",1.1509,1.1538,1.1366,1.1366,8074834.0],["1989-02-07",1.1366,1.1567,1.1337,1.1538,9071045.0],["1989-02-08",1.1595,1.1653,1.1452,1.1567,9160151.0],["1989-02-09",1.148,1.1509,1.1251,1.1366,8322550.0],["1989-02-10",1.1193,1.1423,1.1193,1.1193,7353071.0],["1989-02-13",1.1165,1.1308,1.1107,1.1107,9097777.0],["1989-02-14",1.1165,1.1193,1.105,1.1136,9067481.0],["1989-02-15",1.1165,1.1452,1.1136,1.1452,8249483.0],["1989-02-16",1.1595,1.1653,1.1538,1.1595,12154131.0],["1989-02-17",1.1681,1.1882,1.1653,1.1882,14554661.0],["1989-02-21",1.1882,1.2112,1.1825,1.2112,13250141.0],["1989-02-22",1.2054,1.2054,1.1624,1.1681,8242354.0],["1989-02-23",1.1653,1.1854,1.1653,1.1796,6488738.0],["1989-02-24",1.1825,1.1825,1.1567,1.1567,7816425.0],["1989-02-27",1.1595,1.1767,1.1567,1.1653,5025608.0],["1989-02-28",1.1681,1.1767,1.1624,1.1739,8853625.0],["1989-03-01",1.1825,1.2026,1.1796,1.194,11799487.0],["1989-03-02",1.1882,1.1997,1.1595,1.1796,6349731.0],["1989-03-03",1.1767,1.1882,1.1739,1.1825,3749603.0],["1989-03-06",1.1825,1.1911,1.1825,1.1911,7631083.0],["1989-03-07",1.1911,1.1911,1.1825,1.1854,7754050.0],["1989-03-08",1.1854,1.1968,1.1796,1.1882,7196243.0],["1989-03-09",1.194,1.1997,1.1911,1.1968,6135876.0],["1989-03-10",1.1968,1.1968,1.1882,1.194,5898852.0],["1989-03-13",1.1968,1.2112,1.194,1.1997,7937610.0],["1989-03-14",1.2026,1.2112,1.2026,1.2054,4095336.0],["1989-03-15",1.2141,1.2341,1.2141,1.2227,7376239.0],["1989-03-16",1.2255,1.2313,1.2198,1.2198,5535298.0],["1989-03-17",1.1595,1.1968,1.1567,1.1739,14702578.0],["1989-03-20",1.1767,1.1882,1.171,1.1854,4815317.0],["1989-03-21",1.1882,1.1997,1.1882,1.1997,6196468.0],["1989-03-22",1.1997,1.1997,1.1854,1.1882,6713286.0],["1989-03-23",1.1882,1.1968,1.1825,1.1854,7559798.0],["1989-03-27",1.1854,1.2112,1.1796,1.2112,5137883.0],["1989-03-28",1.2169,1.2399,1.2141,1.2341,8343936.0],["1989-03-29",1.2341,1.2456,1.2313,1.2341,5006005.0],["1989-03-30",1.2284,1.2456,1.2284,1.2428,4008012.0],["1989-03-31",1.2399,1.2571,1.2399,1.2571,7836028.0],["1989-04-03",1.2628,1.2628,1.237,1.2399,8149683.0],["1989-04-04",1.237,1.2428,1.2341,1.2399,3778117.0],["1989-04-05",1.2428,1.2428,1.2284,1.2341,3767424.0],["1989-04-06",1.2255,1.2428,1.2227,1.2428,8570266.0],["1989-04-07",1.2428,1.26,1.2399,1.26,5034519.0],["1989-04-10",1.2536,1.2681,1.2478,1.2652,3778117.0],["1989-04-11",1.2623,1.271,1.2565,1.2681,6568933.0],["1989-04-12",1.271,1.2883,1.2623,1.2652,8762736.0],["1989-04-13",1.2565,1.2623,1.2392,1.2536,3895738.0],["1989-04-14",1.271,1.2854,1.2594,1.2825,6440620.0],["1989-04-17",1.2854,1.2854,1.271,1.2738,5114715.0],["1989-04-18",1.2738,1.2796,1.2652,1.2767,6918231.0],["1989-04-19",1.2825,1.2854,1.2652,1.2652,7050109.0],["1989-04-20",1.271,1.2796,1.2478,1.2536,5442627.0],["1989-04-21",1.2565,1.271,1.2536,1.2681,4551562.0],["1989-04-24",1.2623,1.2652,1.2565,1.2623,5202039.0],["1989-04-25",1.2623,1.2623,1.245,1.245,2926258.0],["1989-04-26",1.2507,1.2565,1.2392,1.2478,6843382.0],["1989-04-27",1.2536,1.2825,1.2507,1.2825,6214289.0],["1989-04-28",1.2825,1.2825,1.271,1.2767,5312531.0],["1989-05-01",1.271,1.2738,1.2623,1.271,5774103.0],["1989-05-02",1.2767,1.2825,1.2623,1.2738,8482942.0],["1989-05-03",1.271,1.2912,1.271,1.2912,4947195.0],["1989-05-04",1.2912,1.2998,1.2854,1.2912,4487405.0],["1989-05-05",1.2969,1.2969,1.2738,1.2854,5601237.0],["1989-05-08",1.2854,1.2854,1.2652,1.2767,4767199.0],["1989-05-09",1.2825,1.2941,1.2825,1.2912,4854524.0],["1989-05-10",1.2883,1.2998,1.2854,1.2912,5246593.0],["1989-05-11",1.3027,1.3085,1.2998,1.3085,4701261.0],["1989-05-12",1.3258,1.3432,1.3201,1.3403,9379353.0],["1989-05-15",1.3432,1.3807,1.3432,1.3807,7566927.0],["1989-05-16",1.3749,1.3923,1.3749,1.3865,9094213.0],["1989-05-17",1.3865,1.4067,1.3807,1.4067,6027166.0],["1989-05-18",1.3952,1.4038,1.3807,1.3807,7746922.0],["1989-05-19",1.3692,1.3778,1.3547,1.3634,19674722.0],["1989-05-22",1.3749,1.3807,1.3692,1.3749,16260160.0],["1989-05-23",1.3692,1.3721,1.3518,1.3547,8441953.0],["1989-05-24",1.3547,1.3547,1.3345,1.3461,7638212.0],["1989-05-25",1.3345,1.3403,1.3345,1.3345,3681882.0],["1989-05-26",1.3374,1.3605,1.3345,1.3576,4050783.0],["1989-05-30",1.3576,1.3634,1.3229,1.3403,5729550.0],["1989-05-31",1.3403,1.3807,1.3403,1.3692,3729999.0],["1989-06-01",1.3663,1.3865,1.3663,1.3778,4125632.0],["1989-06-02",1.3836,1.4096,1.3836,1.4096,5506784.0],["1989-06-05",1.4038,1.4067,1.3894,1.3923,4359091.0],["1989-06-06",1.3952,1.4009,1.3778,1.3952,6007562.0],["1989-06-07",1.398,1.4125,1.3923,1.4038,4435723.0],["1989-06-08",1.3923,1.4009,1.3894,1.398,5745589.0],["1989-06-09",1.3952,1.4009,1.3692,1.3923,5585197.0],["1989-06-12",1.3865,1.3894,1.3749,1.3836,2846063.0],["1989-06-13",1.3749,1.3749,1.3403,1.3403,4856306.0],["1989-06-14",1.3287,1.3287,1.3056,1.3172,8370667.0],["1989-06-15",1.3114,1.3143,1.2854,1.2941,11369993.0],["1989-06-16",1.2767,1.3114,1.2767,1.3114,15406519.0],["1989-06-19",1.3085,1.3316,1.3085,1.3287,4248599.0],["1989-06-20",1.3258,1.3345,1.3258,1.3316,6754275.0],["1989-06-21",1.3374,1.3432,1.3258,1.3258,4612154.0],["1989-06-22",1.3229,1.3403,1.3229,1.3403,4849177.0],["1989-06-23",1.3489,1.3605,1.3403,1.3403,6322999.0],["1989-06-26",1.3461,1.3807,1.3461,1.3634,10364872.0],["1989-06-27",1.3749,1.3865,1.3721,1.3865,7194461.0],["1989-06-28",1.3807,1.3836,1.3576,1.3692,4631757.0],["1989-06-29",1.3634,1.3634,1.3403,1.3461,4785021.0],["1989-06-30",1.3461,1.3461,1.3316,1.3403,7611480.0],["1989-07-03",1.3374,1.3576,1.3374,1.3518,2134992.0],["1989-07-05",1.3461,1.3634,1.3403,1.3576,2813984.0],["1989-07-06",1.3634,1.3692,1.3547,1.3663,3058136.0],["1989-07-07",1.3634,1.3865,1.3576,1.3836,7140997.0],["1989-07-10",1.383,1.3859,1.3801,1.3801,4312756.0],["1989-07-11",1.383,1.3946,1.383,1.3946,5030955.0],["1989-07-12",1.3946,1.4034,1.3917,1.4005,4250382.0],["1989-07-13",1.4063,1.4179,1.3946,1.4179,4111375.0],["1989-07-14",1.4179,1.4324,1.4092,1.4237,7328121.0],["1989-07-17",1.4295,1.444,1.4237,1.4382,5528169.0],["1989-07-18",1.4382,1.4469,1.4295,1.4469,4649579.0],["1989-07-19",1.4469,1.4789,1.4411,1.4586,5597672.0],["1989-07-20",1.4557,1.4586,1.4295,1.4324,8035627.0],["1989-07-21",1.4295,1.4586,1.4295,1.4586,4576511.0],["1989-07-24",1.4353,1.444,1.4295,1.4411,4394734.0],["1989-07-25",1.444,1.4528,1.4266,1.4266,5886377.0],["1989-07-26",1.4353,1.4673,1.4237,1.4615,3635546.0],["1989-07-27",1.4847,1.5109,1.4818,1.508,7287132.0],["1989-07-28",1.4992,1.5167,1.4992,1.5167,6282010.0],["1989-07-31",1.5109,1.5283,1.508,1.5283,4932938.0],["1989-08-01",1.5312,1.5341,1.4905,1.5138,7470692.0],["1989-08-02",1.508,1.5109,1.4818,1.5021,3083086.0],["1989-08-03",1.4992,1.5051,1.4847,1.4847,3336149.0],["1989-08-04",1.4731,1.4818,1.4615,1.476,4790367.0],["1989-08-07",1.4731,1.4818,1.4644,1.4818,7010902.0],["1989-08-08",1.4847,1.4847,1.476,1.4789,4478494.0],["1989-08-09",1.4789,1.4847,1.4528,1.4644,5843606.0],["1989-08-10",1.4586,1.4818,1.4557,1.476,6789918.0],["1989-08-11",1.4876,1.4934,1.4469,1.4528,5533516.0],["1989-08-14",1.4469,1.4498,1.4353,1.4382,8531059.0],["1989-08-15",1.4382,1.4469,1.4353,1.4411,5055905.0],["1989-08-16",1.4469,1.4586,1.4382,1.4557,5686779.0],["1989-08-17",1.4586,1.4731,1.4557,1.4731,7718408.0],["1989-08-18",1.4731,1.4905,1.4731,1.4818,3799502.0],["1989-08-21",1.4644,1.4731,1.4382,1.444,7292478.0],["1989-08-22",1.444,1.4586,1.4353,1.4528,5733114.0],["1989-08-23",1.4557,1.4644,1.4411,1.4498,5462230.0],["1989-08-24",1.4644,1.508,1.4586,1.4789,9931814.0],["1989-08-25",1.4731,1.4818,1.4615,1.4644,5786578.0],["1989-08-28",1.4586,1.4847,1.4557,1.4847,3781681.0],["1989-08-29",1.4847,1.4905,1.4702,1.4731,4997094.0],["1989-08-30",1.4644,1.4847,1.4586,1.4673,7271093.0],["1989-08-31",1.4702,1.4818,1.4644,1.4702,4836702.0],["1989-09-01",1.4702,1.4876,1.4673,1.4876,7819989.0],["1989-09-05",1.4847,1.4934,1.4847,1.4876,4232560.0],["1989-09-06",1.4818,1.4818,1.4353,1.4469,5485398.0],["1989-09-07",1.4498,1.4615,1.4353,1.4353,5255503.0],["1989-09-08",1.4353,1.4644,1.4121,1.4615,7304953.0],["1989-09-11",1.4615,1.4615,1.4411,1.4469,3558915.0],["1989-09-12",1.4586,1.4644,1.4528,1.4644,5383817.0],["1989-09-13",1.4644,1.4673,1.4411,1.444,4191571.0],["1989-09-14",1.4469,1.4557,1.4295,1.4498,4767199.0],["1989-09-15",1.444,1.4644,1.444,1.4615,11047428.0],["1989-09-18",1.4644,1.5021,1.4644,1.4992,5864992.0],["1989-09-19",1.4992,1.508,1.4876,1.4905,6675861.0],["1989-09-20",1.4818,1.4876,1.4644,1.4644,7338814.0],["1989-09-21",1.4528,1.4673,1.4411,1.4411,5572722.0],["1989-09-22",1.4382,1.4644,1.4324,1.4528,8673630.0],["1989-09-25",1.4586,1.4586,1.4237,1.4353,4572947.0],["1989-09-26",1.4411,1.4528,1.4237,1.4266,6412106.0],["1989-09-27",1.4266,1.4469,1.4237,1.444,4970362.0],["1989-09-28",1.4498,1.4905,1.4498,1.4876,4881256.0],["1989-09-29",1.4905,1.4963,1.4789,1.4818,3861877.0],["1989-10-02",1.4847,1.508,1.4702,1.4992,3083086.0],["1989-10-03",1.4992,1.5109,1.4934,1.5109,8359975.0],["1989-10-04",1.5196,1.5428,1.5138,1.5341,8144337.0],["1989-10-05",1.5283,1.5574,1.5254,1.5486,5408766.0],["1989-10-06",1.5656,1.5656,1.5568,1.5656,5941623.0],["1989-10-09",1.5685,1.5831,1.5685,1.5802,3781681.0],["1989-10-10",1.5773,1.6006,1.5743,1.5919,4294935.0],["1989-10-11",1.5948,1.5948,1.5656,1.5773,4941848.0],["1989-10-12",1.5773,1.586,1.5656,1.5656,5540644.0],["1989-10-13",1.5685,1.5685,1.4341,1.4371,11735330.0],["1989-10-16",1.4487,1.5773,1.4487,1.5188,19469777.0],["1989-10-17",1.4955,1.5305,1.478,1.5188,7848503.0],["1989-10-18",1.5072,1.5539,1.5072,1.5481,7602569.0],["1989-10-19",1.5539,1.5948,1.5539,1.5773,10601895.0],["1989-10-20",1.5685,1.5773,1.551,1.5685,8368885.0],["1989-10-23",1.5656,1.5802,1.5656,1.5773,4261074.0],["1989-10-24",1.5773,1.5773,1.5218,1.5656,7524155.0],["1989-10-25",1.5568,1.5656,1.5422,1.5451,4369784.0],["1989-10-26",1.5422,1.5451,1.5305,1.5364,3631982.0],["1989-10-27",1.5305,1.5393,1.4955,1.5101,4879474.0],["1989-10-30",1.5101,1.5247,1.5072,1.5159,3341495.0],["1989-10-31",1.5247,1.5334,1.5188,1.5247,6882588.0],["1989-11-01",1.5247,1.5393,1.5188,1.5334,4662054.0],["1989-11-02",1.5188,1.5334,1.5159,1.5247,6479827.0],["1989-11-03",1.5188,1.5276,1.5042,1.5101,2965465.0],["1989-11-06",1.5101,1.5101,1.4838,1.4838,3991973.0],["1989-11-07",1.4838,1.5101,1.478,1.4984,7620390.0],["1989-11-08",1.5042,1.5334,1.5042,1.5218,8306511.0],["1989-11-09",1.5247,1.5422,1.5218,1.5305,8689669.0],["1989-11-10",1.5276,1.5597,1.5276,1.5597,6558241.0],["1989-11-13",1.5656,1.5685,1.5481,1.551,7819989.0],["1989-11-14",1.5481,1.5539,1.513,1.5334,4549779.0],["1989-11-15",1.5247,1.5305,1.5013,1.5276,7091098.0],["1989-11-16",1.5276,1.5276,1.5159,1.5276,5478270.0],["1989-11-17",1.5334,1.5481,1.5305,1.5451,4223650.0],["1989-11-20",1.5481,1.551,1.5422,1.551,3831581.0],["1989-11-21",1.5451,1.5539,1.5305,1.5393,5984395.0],["1989-11-22",1.5393,1.5802,1.5364,1.5743,5622622.0],["1989-11-24",1.5802,1.6182,1.5802,1.6182,4619283.0],["1989-11-27",1.6357,1.6444,1.6298,1.6386,6973477.0],["1989-11-28",1.624,1.6357,1.6123,1.6328,4587204.0],["1989-11-29",1.6269,1.6269,1.6123,1.6123,3345059.0],["1989-11-30",1.6152,1.6211,1.6065,1.6182,5198475.0],["1989-12-01",1.6211,1.6415,1.6211,1.6357,11434150.0],["1989-12-04",1.6269,1.6357,1.624,1.6328,3991973.0],["1989-12-05",1.6357,1.6357,1.6182,1.6182,5451538.0],["1989-12-06",1.6182,1.6182,1.5948,1.5977,4280678.0],["1989-12-07",1.5977,1.6006,1.5422,1.5685,39025096.0],["1989-12-08",1.5714,1.586,1.5627,1.5685,7832464.0],["1989-12-11",1.5656,1.5656,1.5072,1.5188,19827985.0],["1989-12-12",1.5218,1.5305,1.5042,1.5159,21481802.0],["1989-12-13",1.513,1.513,1.4896,1.5013,21109337.0],["1989-12-14",1.5013,1.5334,1.4984,1.5247,18596533.0],["1989-12-15",1.5072,1.5393,1.4984,1.5247,17022912.0],["1989-12-18",1.5188,1.5481,1.5188,1.5218,12603228.0],["1989-12-19",1.5188,1.5218,1.4896,1.5159,9978149.0],["1989-12-20",1.5188,1.5364,1.5188,1.5276,7561580.0],["1989-12-21",1.5364,1.5656,1.5334,1.5597,4350181.0],["1989-12-22",1.5597,1.5831,1.5539,1.5714,5740243.0],["1989-12-26",1.5685,1.5802,1.5685,1.5714,4061476.0],["1989-12-27",1.5743,1.5802,1.5685,1.5743,5681432.0],["1989-12-28",1.5802,1.5831,1.5714,1.5743,9484499.0],["1989-12-29",1.5773,1.5889,1.5773,1.5889,3063483.0],["1990-01-02",1.5948,1.6182,1.5889,1.6182,10106463.0],["1990-01-03",1.6211,1.6298,1.6123,1.624,6114490.0],["1990-01-04",1.6269,1.6298,1.6065,1.6211,6476263.0],["1990-01-05",1.6152,1.6182,1.5977,1.6035,3382484.0],["1990-01-08",1.5971,1.6147,1.5912,1.6118,6631308.0],["1990-01-09",1.6088,1.6264,1.603,1.6059,6932488.0],["1990-01-10",1.5971,1.603,1.5795,1.5853,4795713.0],["1990-01-11",1.5883,1.6059,1.5883,1.6,2944080.0],["1990-01-12",1.5883,1.5883,1.5677,1.5677,4097118.0],["1990-01-15",1.5619,1.5648,1.5354,1.5472,5677868.0],["1990-01-16",1.5354,1.5648,1.5325,1.5648,5656483.0],["1990-01-17",1.5648,1.5795,1.5413,1.5472,5394509.0],["1990-01-18",1.5472,1.5795,1.5472,1.5795,3888609.0],["1990-01-19",1.5795,1.6,1.5765,1.5971,4909770.0],["1990-01-22",1.5971,1.5971,1.5648,1.5648,4369784.0],["1990-01-23",1.5707,1.5795,1.5442,1.5501,7413663.0],["1990-01-24",1.5266,1.5677,1.5178,1.556,6189340.0],["1990-01-25",1.5531,1.5589,1.5002,1.5031,4845613.0],["1990-01-26",1.509,1.5266,1.4973,1.5178,5063033.0],["1990-01-29",1.5266,1.5296,1.5031,1.5149,4838485.0],["1990-01-30",1.509,1.5208,1.4914,1.512,5879249.0],["1990-01-31",1.509,1.5354,1.509,1.5266,3712178.0],["1990-02-01",1.5266,1.5384,1.5178,1.5325,5455102.0],["1990-02-02",1.5266,1.5501,1.5266,1.5442,6647347.0],["1990-02-05",1.5442,1.5472,1.5325,1.5384,3275556.0],["1990-02-06",1.5325,1.5325,1.5178,1.5208,4547997.0],["1990-02-07",1.5149,1.5413,1.5061,1.5208,7000209.0],["1990-02-08",1.5208,1.5325,1.5061,1.5149,6438838.0],["1990-02-09",1.5149,1.5178,1.5031,1.5061,4209393.0],["1990-02-12",1.5002,1.5061,1.4885,1.4943,3594557.0],["1990-02-13",1.4914,1.512,1.4885,1.512,9341929.0],["1990-02-14",1.509,1.5266,1.509,1.5237,6419234.0],["1990-02-15",1.5208,1.5472,1.5208,1.5442,5519259.0],["1990-02-16",1.5472,1.556,1.5296,1.5354,6265971.0],["1990-02-20",1.5266,1.5296,1.509,1.512,5683215.0],["1990-02-21",1.4914,1.5061,1.4855,1.4973,5503219.0],["1990-02-22",1.5002,1.5237,1.5002,1.5031,6087758.0],["1990-02-23",1.4885,1.4914,1.4738,1.4797,9067481.0],["1990-02-26",1.4708,1.4914,1.4679,1.4914,5663611.0],["1990-02-27",1.4885,1.5031,1.4885,1.4914,3396741.0],["1990-02-28",1.4885,1.5149,1.4797,1.5061,7319210.0],["1990-03-01",1.5031,1.5266,1.4973,1.5149,6071719.0],["1990-03-02",1.5208,1.5413,1.5178,1.5266,6369335.0],["1990-03-05",1.5178,1.5325,1.512,1.512,4006230.0],["1990-03-06",1.5149,1.5296,1.5119,1.5266,4127414.0],["1990-03-07",1.5296,1.5325,1.5208,1.5208,4474930.0],["1990-03-08",1.5149,1.5208,1.5002,1.5208,6169736.0],["1990-03-09",1.5149,1.5266,1.5061,1.5178,5453320.0],["1990-03-12",1.512,1.5149,1.4973,1.5149,7431485.0],["1990-03-13",1.5061,1.509,1.4797,1.4914,7561580.0],["1990-03-14",1.4826,1.5002,1.4797,1.4943,9167280.0],["1990-03-15",1.4914,1.5031,1.4914,1.5031,6059244.0],["1990-03-16",1.5384,1.5384,1.5178,1.5237,11314747.0],["1990-03-19",1.5178,1.5266,1.5119,1.5237,4752942.0],["1990-03-20",1.5237,1.5266,1.4943,1.5002,5982612.0],["1990-03-21",1.4885,1.5031,1.4826,1.4885,11277323.0],["1990-03-22",1.4943,1.5031,1.4738,1.4826,8222751.0],["1990-03-23",1.4885,1.5002,1.4885,1.4973,3851184.0],["1990-03-26",1.5002,1.5149,1.5002,1.5031,4011576.0],["1990-03-27",1.4973,1.5237,1.4973,1.5237,4269985.0],["1990-03-28",1.5237,1.5413,1.5237,1.5384,5636879.0],["1990-03-29",1.5501,1.5501,1.5384,1.5442,5351738.0],["1990-03-30",1.5472,1.5501,1.5296,1.5442,7739793.0],["1990-04-02",1.5384,1.5442,1.5325,1.5354,4170186.0],["1990-04-03",1.5442,1.5736,1.5413,1.5736,5661829.0],["1990-04-04",1.5736,1.5795,1.5619,1.5677,5264414.0],["1990-04-05",1.5677,1.5942,1.5648,1.5795,8636205.0],["1990-04-06",1.5864,1.6012,1.5835,1.5983,4703043.0],["1990-04-09",1.6012,1.6101,1.5953,1.6101,6011127.0],["1990-04-10",1.6042,1.6367,1.6012,1.6219,6609922.0],["1990-04-11",1.6219,1.6367,1.6189,1.6367,4674529.0],["1990-04-12",1.6337,1.6426,1.6337,1.6367,5635097.0],["1990-04-16",1.6426,1.6485,1.6367,1.6367,5349956.0],["1990-04-17",1.6337,1.6396,1.6308,1.6396,4597897.0],["1990-04-18",1.6455,1.6455,1.6189,1.6189,6440620.0],["1990-04-19",1.613,1.6189,1.5953,1.5953,9516577.0],["1990-04-20",1.5983,1.6042,1.5776,1.5835,6699029.0],["1990-04-23",1.5776,1.5805,1.5658,1.5687,4986401.0],["1990-04-24",1.5835,1.5835,1.5717,1.5717,4389388.0],["1990-04-25",1.5776,1.5835,1.5687,1.5835,6665168.0],["1990-04-26",1.5894,1.6101,1.5776,1.6042,8326114.0],["1990-04-27",1.6042,1.613,1.5805,1.5864,5307185.0],["1990-04-30",1.5658,1.5805,1.5658,1.5776,7928699.0],["1990-05-01",1.5835,1.6042,1.5776,1.5983,6501212.0],["1990-05-02",1.6012,1.616,1.5983,1.6042,6925360.0],["1990-05-03",1.6101,1.613,1.5983,1.5983,4556908.0],["1990-05-04",1.6071,1.613,1.5983,1.6101,5449755.0],["1990-05-07",1.6101,1.6219,1.6101,1.6189,5239464.0],["1990-05-08",1.6219,1.6308,1.616,1.6308,5586979.0],["1990-05-09",1.6249,1.6514,1.6219,1.6367,8625512.0],["1990-05-10",1.6367,1.6544,1.6337,1.6485,5333917.0],["1990-05-11",1.6603,1.6751,1.6573,1.6751,10493185.0],["1990-05-14",1.6751,1.6898,1.6721,1.6869,9500538.0],["1990-05-15",1.6869,1.6958,1.678,1.681,7786129.0],["1990-05-16",1.681,1.681,1.6633,1.6721,8124733.0],["1990-05-17",1.6721,1.6898,1.6721,1.6869,9306286.0],["1990-05-18",1.6869,1.6869,1.6721,1.681,9199358.0],["1990-05-21",1.678,1.6987,1.6721,1.6898,10341704.0],["1990-05-22",1.6958,1.7076,1.6928,1.7017,14365755.0],["1990-05-23",1.7017,1.7312,1.6987,1.7253,6023601.0],["1990-05-24",1.7253,1.7607,1.7223,1.7371,10678527.0],["1990-05-25",1.7253,1.746,1.7135,1.7283,3607032.0],["1990-05-29",1.7371,1.7637,1.7342,1.7578,7057237.0],["1990-05-30",1.7607,1.7696,1.7519,1.7519,7745140.0],["1990-05-31",1.746,1.7696,1.746,1.7696,4768982.0],["1990-06-01",1.7962,1.8021,1.7785,1.7962,8511456.0],["1990-06-04",1.808,1.8139,1.7726,1.8021,7155254.0],["1990-06-05",1.7962,1.808,1.7785,1.7903,5153031.0],["1990-06-06",1.7962,1.8494,1.7903,1.8317,17348150.0],["1990-06-07",1.8435,1.8553,1.7903,1.8021,7971470.0],["1990-06-08",1.8021,1.8198,1.7489,1.7667,5776776.0],["1990-06-11",1.7548,1.8021,1.7548,1.7844,4937393.0],["1990-06-12",1.808,1.8494,1.7962,1.8435,8507000.0],["1990-06-13",1.8494,1.8494,1.8021,1.8198,9055006.0],["1990-06-14",1.8317,1.8376,1.808,1.8198,5471141.0],["1990-06-15",1.808,1.8317,1.8021,1.8257,14672281.0],["1990-06-18",1.8257,1.873,1.8257,1.8435,9827559.0],["1990-06-19",1.8317,1.8494,1.8198,1.8435,6067264.0],["1990-06-20",1.8671,1.8966,1.8612,1.8907,9523706.0],["1990-06-21",1.9144,1.9321,1.8907,1.9262,7122285.0],["1990-06-22",1.9262,1.938,1.8907,1.8966,5696581.0],["1990-06-25",1.8907,1.8966,1.8789,1.8907,5164615.0],["1990-06-26",1.9144,1.9321,1.8966,1.9026,3486739.0],["1990-06-27",1.8966,1.9498,1.8848,1.9321,7051000.0],["1990-06-28",1.9439,1.9912,1.938,1.9853,6758730.0],["1990-06-29",1.9853,1.9853,1.938,1.938,6299832.0],["1990-07-02",1.938,1.938,1.9144,1.938,4609481.0],["1990-07-03",1.9439,1.9794,1.938,1.9735,4734230.0],["1990-07-05",1.9616,1.9675,1.938,1.9498,4422357.0],["1990-07-06",1.938,1.9735,1.938,1.9675,4270876.0],["1990-07-09",1.9894,1.9953,1.9775,1.9953,5552228.0],["1990-07-10",2.0072,2.031,2.0013,2.031,8872337.0],["1990-07-11",2.0428,2.0904,2.031,2.0785,8621948.0],["1990-07-12",2.0844,2.0904,2.0428,2.0725,6711504.0],["1990-07-13",2.0844,2.1082,2.0666,2.0725,7777218.0],["1990-07-16",2.0785,2.126,2.0666,2.1082,6160826.0],["1990-07-17",2.1379,2.1676,2.12,2.1319,8214731.0],["1990-07-18",2.1022,2.1141,2.0725,2.1141,5657374.0],["1990-07-19",2.1022,2.1141,2.0785,2.1082,3877916.0],["1990-07-20",2.0963,2.1379,2.0963,2.1141,4171077.0],["1990-07-23",2.1022,2.1022,1.9835,2.0725,8558682.0],["1990-07-24",2.0844,2.0844,2.0013,2.031,7239015.0],["1990-07-25",2.0191,2.0725,2.0132,2.0666,5547773.0],["1990-07-26",2.0428,2.0547,2.025,2.0428,5319660.0],["1990-07-27",2.0488,2.0488,2.0132,2.031,2993979.0],["1990-07-30",2.0013,2.031,1.9953,2.0072,5055905.0],["1990-07-31",2.0191,2.0666,2.0132,2.0666,6311416.0],["1990-08-01",2.0547,2.0725,2.031,2.0428,6428145.0],["1990-08-02",2.0132,2.0191,1.9538,1.9716,4708389.0],["1990-08-03",1.936,1.9478,1.8588,1.9241,12947179.0],["1990-08-06",1.8172,1.8469,1.7934,1.8172,14241897.0],["1990-08-07",1.8528,1.8884,1.8291,1.8884,10449523.0],["1990-08-08",1.9241,1.9538,1.9063,1.9241,6809521.0],["1990-08-09",1.93,1.9597,1.9181,1.9538,5197584.0],["1990-08-10",1.9478,1.9478,1.8884,1.9122,4598788.0],["1990-08-13",1.9003,1.9656,1.8825,1.9656,4044545.0],["1990-08-14",1.9775,1.9953,1.9597,1.9835,4088208.0],["1990-08-15",1.9953,2.0072,1.936,1.9538,8015132.0],["1990-08-16",1.9122,1.9419,1.9003,1.9003,9600338.0],["1990-08-17",1.8647,1.9063,1.8588,1.9063,6808630.0],["1990-08-20",1.9063,1.9122,1.8588,1.8647,5218969.0],["1990-08-21",1.8172,1.8291,1.7519,1.8112,8787686.0],["1990-08-22",1.8172,1.8231,1.7281,1.7281,6227655.0],["1990-08-23",1.6628,1.7281,1.639,1.6984,10713278.0],["1990-08-24",1.7459,1.7756,1.7162,1.7697,9218962.0],["1990-08-27",1.8409,1.8766,1.8291,1.8647,7784347.0],["1990-08-28",1.8766,1.9122,1.8647,1.9122,5842715.0],["1990-08-29",1.8766,1.9538,1.8766,1.936,7484058.0],["1990-08-30",1.9419,1.9597,1.8884,1.9063,7508116.0],["1990-08-31",1.9122,1.9122,1.8469,1.9003,2616168.0],["1990-09-04",1.8647,1.9063,1.8588,1.9003,4850960.0],["1990-09-05",1.9003,1.93,1.8647,1.9241,6417452.0],["1990-09-06",1.9241,1.9241,1.8647,1.8706,4916898.0],["1990-09-07",1.8588,1.9419,1.8588,1.936,5384708.0],["1990-09-10",1.9597,1.9716,1.9122,1.9241,4721755.0],["1990-09-11",1.93,1.9478,1.9122,1.9241,3714851.0],["1990-09-12",1.9478,1.9478,1.9063,1.936,5356194.0],["1990-09-13",1.936,1.9478,1.8944,1.9122,5536189.0],["1990-09-14",1.8884,1.9122,1.8647,1.9122,4318994.0],["1990-09-17",1.8884,1.9478,1.8825,1.9181,5093329.0],["1990-09-18",1.9122,1.9835,1.9063,1.9775,7566036.0],["1990-09-19",1.9953,1.9953,1.93,1.9538,7000209.0],["1990-09-20",1.9003,1.9122,1.8766,1.8825,9550438.0],["1990-09-21",1.8588,1.8766,1.8053,1.8409,11298708.0],["1990-09-24",1.8053,1.8469,1.7994,1.8291,6852292.0],["1990-09-25",1.8291,1.8825,1.8112,1.8825,6530618.0],["1990-09-26",1.8884,1.8884,1.8172,1.8469,5455102.0],["1990-09-27",1.8706,1.8706,1.7994,1.8053,7141888.0],["1990-09-28",1.7697,1.8588,1.7637,1.8588,7936719.0],["1990-10-01",1.9003,1.9835,1.8825,1.9716,13466670.0],["1990-10-02",1.9835,2.0191,1.9656,1.9775,7537521.0],["1990-10-03",1.9835,1.9953,1.9538,1.9597,6001325.0],["1990-10-04",1.9597,1.9835,1.93,1.93,5717075.0],["1990-10-05",1.8647,1.936,1.8588,1.9181,8932930.0],["1990-10-08",1.9538,1.9716,1.936,1.9656,4279787.0],["1990-10-09",1.9339,1.9518,1.91,1.922,6408542.0],["1990-10-10",1.91,1.9578,1.8981,1.91,5921129.0],["1990-10-11",1.922,1.9339,1.8802,1.91,7918897.0],["1990-10-12",1.9399,1.9458,1.91,1.9339,5081745.0],["1990-10-15",1.9458,1.9876,1.916,1.9637,6797937.0],["1990-10-16",1.9578,1.9757,1.922,1.9399,4876800.0],["1990-10-17",1.9279,1.9876,1.922,1.9518,4653143.0],["1990-10-18",1.9578,2.0413,1.9578,2.0413,6764968.0],["1990-10-19",2.0771,2.0831,2.0533,2.0652,9603011.0],["1990-10-22",2.0533,2.1309,2.0533,2.1309,6467352.0],["1990-10-23",2.1309,2.1309,2.0771,2.0831,6652694.0],["1990-10-24",2.0652,2.0831,2.0473,2.0831,3323674.0],["1990-10-25",2.0831,2.107,2.0533,2.0831,3707723.0],["1990-10-26",2.0533,2.0831,2.0473,2.0473,3865441.0],["1990-10-29",2.0413,2.0473,1.9578,1.9697,6037859.0],["1990-10-30",1.9578,1.9637,1.91,1.9578,7116048.0],["1990-10-31",1.9637,1.9697,1.922,1.9578,3326347.0],["1990-11-01",1.9458,1.9458,1.8742,1.9399,8387598.0],["1990-11-02",1.9339,1.9697,1.9339,1.9399,5455993.0],["1990-11-05",1.9578,1.9637,1.9399,1.9578,7041198.0],["1990-11-06",1.9518,1.9518,1.9339,1.9399,4286915.0],["1990-11-07",1.9458,1.9458,1.9041,1.916,5397183.0],["1990-11-08",1.91,1.9458,1.91,1.9399,3382484.0],["1990-11-09",1.9458,1.9757,1.9399,1.9697,9767858.0],["1990-11-12",1.9936,2.0234,1.9936,2.0175,10746248.0],["1990-11-13",2.0175,2.0294,2.0055,2.0115,5220752.0],["1990-11-14",2.0055,2.0533,1.9876,2.0473,7410099.0],["1990-11-15",2.0294,2.0652,2.0175,2.0533,5691234.0],["1990-11-16",2.0473,2.0592,2.0175,2.0175,4958778.0],["1990-11-19",2.0413,2.0413,2.0175,2.0175,4038308.0],["1990-11-20",2.0234,2.0354,1.9936,1.9936,4485623.0],["1990-11-21",1.9936,2.0294,1.9876,2.0234,3467135.0],["1990-11-23",2.0115,2.0294,1.9936,2.0234,1554909.0],["1990-11-26",2.0115,2.0175,1.9697,2.0115,4670073.0],["1990-11-27",2.0175,2.0354,1.9996,2.0294,5787469.0],["1990-11-28",2.0413,2.0533,2.0234,2.0413,3981280.0],["1990-11-29",2.0354,2.0354,2.0115,2.0175,5436389.0],["1990-11-30",2.0115,2.113,2.0055,2.0831,7227431.0],["1990-12-03",2.113,2.1249,2.0771,2.101,4821554.0],["1990-12-04",2.101,2.1607,2.0771,2.1368,5437280.0],["1990-12-05",2.101,2.1428,2.0951,2.1249,4860761.0],["1990-12-06",2.1428,2.1607,2.1189,2.1488,7162383.0],["1990-12-07",2.1368,2.1547,2.1189,2.1428,5630642.0],["1990-12-10",2.1368,2.1667,2.1368,2.1667,4789476.0],["1990-12-11",2.1547,2.1607,2.1309,2.1428,4795713.0],["1990-12-12",2.1309,2.1786,2.1249,2.1726,7201590.0],["1990-12-13",2.1846,2.2144,2.1488,2.1547,3946528.0],["1990-12-14",2.1607,2.1726,2.1189,2.1368,4375131.0],["1990-12-17",2.1189,2.1309,2.107,2.1189,4677202.0],["1990-12-18",2.1189,2.1428,2.113,2.1428,3968805.0],["1990-12-19",2.1428,2.1607,2.1189,2.1488,6101124.0],["1990-12-20",2.113,2.1309,2.0951,2.107,4878583.0],["1990-12-21",2.1428,2.1428,2.0712,2.0831,8954315.0],["1990-12-24",2.0712,2.0951,2.0712,2.0891,1104921.0],["1990-12-26",2.0831,2.0891,2.0712,2.0891,2569832.0],["1990-12-27",2.0831,2.107,2.0771,2.101,3568717.0],["1990-12-28",2.101,2.1189,2.0951,2.113,2955664.0],["1990-12-31",2.101,2.1488,2.101,2.1488,2894180.0],["1991-01-02",2.1428,2.1428,2.0592,2.0652,6985952.0],["1991-01-03",2.0533,2.0652,1.9816,1.9876,9220744.0],["1991-01-04",1.9578,1.9637,1.922,1.9458,11642659.0],["1991-01-07",1.9041,1.9339,1.8981,1.916,6321217.0],["1991-01-08",1.916,1.9697,1.91,1.9399,8253938.0],["1991-01-09",1.9799,2.0039,1.9319,1.9379,8710163.0],["1991-01-10",1.9499,1.9619,1.9319,1.9499,4270876.0],["1991-01-11",1.9559,1.9679,1.9439,1.9559,3017147.0],["1991-01-14",1.9079,1.9319,1.8839,1.9079,5367777.0],["1991-01-15",1.9079,1.9319,1.9019,1.9139,4384041.0],["1991-01-16",1.9079,1.9679,1.9079,1.9559,6838926.0],["1991-01-17",2.0039,2.0579,2.0039,2.0399,14979699.0],["1991-01-18",2.0339,2.0519,2.0159,2.0519,7253272.0],["1991-01-21",2.0159,2.0459,2.0039,2.0279,3769206.0],["1991-01-22",2.0219,2.0339,1.9979,2.0099,3996428.0],["1991-01-23",2.0159,2.0579,2.0099,2.0519,5419459.0],["1991-01-24",2.0519,2.1119,2.0519,2.1059,6666951.0],["1991-01-25",2.0999,2.1239,2.0939,2.1179,5554901.0],["1991-01-28",2.0999,2.1359,2.0999,2.1299,4688786.0],["1991-01-29",2.1299,2.1359,2.0759,2.0819,5742025.0],["1991-01-30",2.0819,2.1359,2.0819,2.1239,7345051.0],["1991-01-31",2.1119,2.1119,2.0759,2.0879,5660938.0],["1991-02-01",2.0639,2.0819,1.9979,2.0639,8321659.0],["1991-02-04",2.0819,2.1059,2.0579,2.0699,4963234.0],["1991-02-05",2.0759,2.1359,2.0759,2.1359,7202481.0],["1991-02-06",2.1359,2.1539,2.1059,2.1539,6360424.0],["1991-02-07",2.1539,2.2199,2.1479,2.1599,9850727.0],["1991-02-08",2.1539,2.1779,2.1359,2.1479,6417452.0],["1991-02-11",2.1539,2.2559,2.1479,2.2499,9376680.0],["1991-02-12",2.2379,2.2979,2.2319,2.2439,8878575.0],["1991-02-13",2.2319,2.2439,2.1899,2.2259,9666276.0],["1991-02-14",2.2079,2.2559,2.1779,2.1959,7231886.0],["1991-02-15",2.2199,2.2799,2.2199,2.2559,9561131.0],["1991-02-19",2.2079,2.2559,2.1899,2.2499,6653585.0],["1991-02-20",2.2499,2.2499,2.2139,2.2199,4341270.0],["1991-02-21",2.2199,2.2439,2.2139,2.2139,3472481.0],["1991-02-22",2.2379,2.2919,2.2259,2.2499,6050333.0],["1991-02-25",2.2799,2.2919,2.2319,2.2799,4940957.0],["1991-02-26",2.2559,2.2679,2.1959,2.2019,4465128.0],["1991-02-27",2.2079,2.2799,2.2019,2.2799,4848286.0],["1991-02-28",2.2919,2.2919,2.2199,2.2259,5793707.0],["1991-03-01",2.2019,2.2019,2.1599,2.1779,11739785.0],["1991-03-04",2.2019,2.2139,2.1659,2.1779,6625071.0],["1991-03-05",2.1839,2.2439,2.1779,2.1839,13126283.0],["1991-03-06",2.2319,2.2499,2.2079,2.2259,13132520.0],["1991-03-07",2.2259,2.2439,2.2079,2.2139,6290921.0],["1991-03-08",2.2259,2.3219,2.2199,2.2739,13495184.0],["1991-03-11",2.2859,2.3339,2.2859,2.2919,7208718.0],["1991-03-12",2.2859,2.2979,2.2379,2.2499,5921129.0],["1991-03-13",2.2559,2.2859,2.2439,2.2679,5867665.0],["1991-03-14",2.2739,2.3639,2.2679,2.3399,9768749.0],["1991-03-15",2.3339,2.3339,2.2559,2.3039,10274874.0],["1991-03-18",2.2919,2.3459,2.2739,2.3339,5539753.0],["1991-03-19",2.3099,2.3159,2.2799,2.2799,3753167.0],["1991-03-20",2.2559,2.2799,2.2439,2.2679,7848503.0],["1991-03-21",2.2799,2.2859,2.2499,2.2559,7219411.0],["1991-03-22",2.2619,2.2859,2.2559,2.2619,6247259.0],["1991-03-25",2.2919,2.3219,2.2799,2.3099,4482058.0],["1991-03-26",2.3219,2.3759,2.3159,2.3699,5969246.0],["1991-03-27",2.3819,2.3939,2.3099,2.3159,6506559.0],["1991-03-28",2.3219,2.3399,2.2979,2.3039,4324340.0],["1991-04-01",2.2799,2.2979,2.2439,2.2559,4543542.0],["1991-04-02",2.2679,2.3939,2.2679,2.3939,8619275.0],["1991-04-03",2.3999,2.4119,2.3519,2.3699,6645565.0],["1991-04-04",2.4179,2.4359,2.3759,2.3879,5704600.0],["1991-04-05",2.3879,2.4359,2.3639,2.3999,5777667.0],["1991-04-08",2.3939,2.4059,2.3639,2.3999,3680100.0],["1991-04-09",2.3758,2.3939,2.3457,2.3577,5651136.0],["1991-04-10",2.3698,2.3818,2.3336,2.3396,6508341.0],["1991-04-11",2.3517,2.4482,2.3517,2.4361,6917340.0],["1991-04-12",2.4542,2.4663,2.3999,2.4361,6188449.0],["1991-04-15",2.4361,2.4904,2.4361,2.4904,4991748.0],["1991-04-16",2.4964,2.5326,2.4542,2.5326,6122510.0],["1991-04-17",2.5567,2.6049,2.5446,2.5808,7419010.0],["1991-04-18",2.5567,2.5869,2.5266,2.5446,4966798.0],["1991-04-19",2.5326,2.5326,2.4602,2.4723,5442627.0],["1991-04-22",2.4602,2.4783,2.4421,2.4663,5391836.0],["1991-04-23",2.4964,2.5205,2.4843,2.5145,4786803.0],["1991-04-24",2.5326,2.5326,2.4723,2.4783,4899077.0],["1991-04-25",2.4783,2.4783,2.4361,2.4783,4204046.0],["1991-04-26",2.4361,2.4843,2.424,2.4783,3080413.0],["1991-04-29",2.4843,2.5024,2.4301,2.4301,4376022.0],["1991-04-30",2.4482,2.4783,2.4301,2.4421,6065482.0],["1991-05-01",2.4421,2.5024,2.424,2.4783,6469134.0],["1991-05-02",2.4843,2.4964,2.4482,2.4723,3660496.0],["1991-05-03",2.4723,2.4904,2.4421,2.4602,3169519.0],["1991-05-06",2.4482,2.4783,2.4361,2.4663,2232119.0],["1991-05-07",2.4843,2.5024,2.4542,2.4542,4099791.0],["1991-05-08",2.4602,2.4783,2.4421,2.4663,3770988.0],["1991-05-09",2.4723,2.5205,2.4723,2.5145,3815542.0],["1991-05-10",2.5145,2.5266,2.4361,2.4542,5421241.0],["1991-05-13",2.4602,2.4602,2.424,2.4542,2853191.0],["1991-05-14",2.4301,2.4421,2.3939,2.406,5491635.0],["1991-05-15",2.406,2.418,2.3336,2.3698,7987509.0],["1991-05-16",2.3939,2.418,2.3577,2.418,4030288.0],["1991-05-17",2.3999,2.4361,2.3939,2.4301,5364213.0],["1991-05-20",2.4301,2.4723,2.424,2.4482,4588986.0],["1991-05-21",2.4542,2.5205,2.4482,2.4964,6214289.0],["1991-05-22",2.5024,2.5326,2.5024,2.5266,3468917.0],["1991-05-23",2.5326,2.5386,2.4964,2.4964,3823561.0],["1991-05-24",2.5024,2.5205,2.4904,2.5024,4091772.0],["1991-05-28",2.5085,2.5748,2.4964,2.5688,4390279.0],["1991-05-29",2.5567,2.5748,2.5507,2.5567,4611263.0],["1991-05-30",2.5446,2.5808,2.5024,2.5326,8515020.0],["1991-05-31",2.5205,2.5386,2.4663,2.4783,9534399.0],["1991-06-03",2.4602,2.4723,2.406,2.4301,6765859.0],["1991-06-04",2.412,2.4421,2.3939,2.4361,7519700.0],["1991-06-05",2.4301,2.4602,2.4301,2.4421,5434607.0],["1991-06-06",2.424,2.4301,2.3879,2.412,11957205.0],["1991-06-07",2.406,2.424,2.3758,2.3879,6279337.0],["1991-06-10",2.3818,2.3879,2.3517,2.3698,5511239.0],["1991-06-11",2.3698,2.424,2.3698,2.412,7352180.0],["1991-06-12",2.412,2.4482,2.3939,2.4421,7999093.0],["1991-06-13",2.4482,2.4663,2.418,2.4301,5677868.0],["1991-06-14",2.4421,2.4843,2.4361,2.4783,5652918.0],["1991-06-17",2.4482,2.4663,2.4361,2.4421,3555351.0],["1991-06-18",2.4361,2.4542,2.3999,2.406,5643117.0],["1991-06-19",2.3999,2.3999,2.3698,2.3999,6098451.0],["1991-06-20",2.3999,2.5024,2.3999,2.4904,7959886.0],["1991-06-21",2.4843,2.5085,2.4723,2.4964,6162608.0],["1991-06-24",2.4783,2.4783,2.4421,2.4482,4906206.0],["1991-06-25",2.4602,2.4663,2.4482,2.4663,4091772.0],["1991-06-26",2.4663,2.5085,2.4482,2.5024,4834920.0],["1991-06-27",2.5085,2.5326,2.5024,2.5266,6088649.0],["1991-06-28",2.5085,2.5145,2.4482,2.4964,4349290.0],["1991-07-01",2.5145,2.5326,2.4964,2.5326,5626186.0],["1991-07-02",2.5085,2.5808,2.5024,2.5688,6047660.0],["1991-07-03",2.5507,2.5627,2.5205,2.5266,4202264.0],["1991-07-05",2.5145,2.5266,2.5085,2.5145,2292711.0],["1991-07-08",2.4964,2.5266,2.4723,2.5145,3882372.0],["1991-07-09",2.5145,2.5206,2.4903,2.5024,3606141.0],["1991-07-10",2.5145,2.5327,2.4721,2.4721,5879249.0],["1991-07-11",2.4781,2.4903,2.46,2.466,4915116.0],["1991-07-12",2.4721,2.5084,2.46,2.4903,5649354.0],["1991-07-15",2.4842,2.5206,2.4781,2.5024,4896404.0],["1991-07-16",2.5024,2.5145,2.4721,2.4903,4245926.0],["1991-07-17",2.4781,2.5024,2.4721,2.4903,3009128.0],["1991-07-18",2.4842,2.5266,2.466,2.5266,7473365.0],["1991-07-19",2.5327,2.5327,2.4963,2.4963,5914000.0],["1991-07-22",2.5084,2.5387,2.4963,2.5145,4327013.0],["1991-07-23",2.5084,2.5327,2.466,2.4781,3359316.0],["1991-07-24",2.4842,2.4903,2.4539,2.4903,2866557.0],["1991-07-25",2.4842,2.5206,2.4781,2.5084,3006454.0],["1991-07-26",2.4963,2.5327,2.4842,2.5206,2433499.0],["1991-07-29",2.5145,2.563,2.5024,2.5569,3203380.0],["1991-07-30",2.5569,2.563,2.5387,2.5569,5349956.0],["1991-07-31",2.5569,2.6175,2.5569,2.6114,4282460.0],["1991-08-01",2.6236,2.6357,2.5933,2.6114,5249266.0],["1991-08-02",2.6236,2.6417,2.6114,2.6296,5472923.0],["1991-08-05",2.6296,2.6357,2.5993,2.6236,3749603.0],["1991-08-06",2.6175,2.6781,2.6054,2.672,4509682.0],["1991-08-07",2.666,2.6781,2.6417,2.6539,5835587.0],["1991-08-08",2.6478,2.6599,2.6054,2.6175,4724428.0],["1991-08-09",2.6114,2.6296,2.5872,2.6175,5554010.0],["1991-08-12",2.6054,2.6478,2.5993,2.6236,2764976.0],["1991-08-13",2.6357,2.6599,2.6175,2.6175,3702376.0],["1991-08-14",2.6417,2.6539,2.6114,2.6175,3634655.0],["1991-08-15",2.6296,2.6478,2.6296,2.6478,3155262.0],["1991-08-16",2.6539,2.666,2.5872,2.6054,4782347.0],["1991-08-19",2.4721,2.563,2.46,2.5387,6350622.0],["1991-08-20",2.563,2.5751,2.5448,2.5569,4017813.0],["1991-08-21",2.5993,2.6417,2.563,2.6357,4530176.0],["1991-08-22",2.6357,2.6539,2.6236,2.6539,3190905.0],["1991-08-23",2.6417,2.666,2.6296,2.6539,4221867.0],["1991-08-26",2.6417,2.666,2.6357,2.6478,2112716.0],["1991-08-27",2.6417,2.6539,2.6357,2.6417,2339046.0],["1991-08-28",2.6417,2.666,2.6296,2.6599,3561588.0],["1991-08-29",2.666,2.666,2.6357,2.6599,3595449.0],["1991-08-30",2.6539,2.6539,2.6114,2.6296,4286024.0],["1991-09-03",2.6417,2.666,2.5993,2.5993,7057237.0],["1991-09-04",2.6175,2.6963,2.5933,2.5993,5758064.0],["1991-09-05",2.6114,2.6236,2.5993,2.6175,4040090.0],["1991-09-06",2.6236,2.6478,2.5933,2.6417,5051449.0],["1991-09-09",2.6296,2.6539,2.6175,2.6357,2403203.0],["1991-09-10",2.6296,2.6357,2.5993,2.6114,4335033.0],["1991-09-11",2.6175,2.6296,2.6054,2.6114,2519933.0],["1991-09-12",2.6175,2.6296,2.5933,2.6054,3582083.0],["1991-09-13",2.5933,2.5993,2.5509,2.5569,5750044.0],["1991-09-16",2.5569,2.5811,2.5509,2.5811,4314538.0],["1991-09-17",2.5811,2.6054,2.5751,2.5993,4210284.0],["1991-09-18",2.5751,2.6054,2.569,2.5811,3263972.0],["1991-09-19",2.569,2.5933,2.563,2.5811,3819997.0],["1991-09-20",2.5993,2.6175,2.569,2.6175,8414330.0],["1991-09-23",2.5872,2.5933,2.569,2.5811,3813760.0],["1991-09-24",2.5811,2.6054,2.5569,2.5933,4807297.0],["1991-09-25",2.5993,2.5993,2.569,2.5933,3333475.0],["1991-09-26",2.5933,2.6175,2.5509,2.6054,4766308.0],["1991-09-27",2.6054,2.6296,2.5933,2.6054,3206053.0],["1991-09-30",2.6054,2.6296,2.5933,2.6114,3024276.0],["1991-10-01",2.6114,2.6417,2.6114,2.6417,3083086.0],["1991-10-02",2.6357,2.666,2.6296,2.6478,3648021.0],["1991-10-03",2.6417,2.6842,2.6175,2.6175,5526387.0],["1991-10-04",2.6236,2.6417,2.569,2.569,5005114.0],["1991-10-07",2.569,2.6054,2.569,2.5933,3248824.0],["1991-10-08",2.6054,2.6115,2.575,2.5994,4746705.0],["1991-10-09",2.5994,2.6054,2.5872,2.5994,3916232.0],["1991-10-10",2.5994,2.6054,2.575,2.6054,2887052.0],["1991-10-11",2.6115,2.6115,2.5872,2.6054,2566268.0],["1991-10-14",2.5994,2.6663,2.5994,2.6541,3405652.0],["1991-10-15",2.6602,2.6907,2.6541,2.6846,4613045.0],["1991-10-16",2.6846,2.715,2.6846,2.7089,4203155.0],["1991-10-17",2.7028,2.7515,2.6968,2.7455,4720864.0],["1991-10-18",2.7455,2.7515,2.715,2.7211,4010685.0],["1991-10-21",2.7272,2.7272,2.6907,2.7028,4471366.0],["1991-10-22",2.7089,2.782,2.7028,2.7637,5939841.0],["1991-10-23",2.7759,2.8124,2.7455,2.8002,5411440.0],["1991-10-24",2.7881,2.7942,2.7394,2.7698,4774328.0],["1991-10-25",2.7698,2.7942,2.7333,2.7576,2850518.0],["1991-10-28",2.7637,2.855,2.7637,2.855,4604134.0],["1991-10-29",2.855,2.8733,2.8246,2.8489,6780116.0],["1991-10-30",2.855,2.8611,2.8246,2.8489,2431717.0],["1991-10-31",2.8489,2.8733,2.8307,2.8672,3642675.0],["1991-11-01",2.8976,2.9585,2.8733,2.9463,6582299.0],["1991-11-04",2.9342,2.9342,2.8794,2.8916,4621065.0],["1991-11-05",2.8976,2.9098,2.8733,2.8855,6347058.0],["1991-11-06",2.8976,2.9037,2.8733,2.8976,3931380.0],["1991-11-07",2.8976,2.9098,2.8794,2.8794,2860320.0],["1991-11-08",2.8916,2.9159,2.8794,2.8855,3454660.0],["1991-11-11",2.8794,2.9403,2.8794,2.9403,5277780.0],["1991-11-12",2.9403,2.989,2.9403,2.989,5371342.0],["1991-11-13",2.9585,2.9829,2.9403,2.9768,4304736.0],["1991-11-14",2.9829,2.989,2.9342,2.9524,3023385.0],["1991-11-15",2.9524,2.9524,2.7759,2.7881,5306294.0],["1991-11-18",2.8063,2.8855,2.7698,2.8672,7998202.0],["1991-11-19",2.8368,2.8489,2.7759,2.8307,6322108.0],["1991-11-20",2.8672,2.8733,2.8002,2.8246,4029397.0],["1991-11-21",2.8124,2.8916,2.8063,2.8672,4098900.0],["1991-11-22",2.855,2.8733,2.8185,2.855,4085534.0],["1991-11-25",2.855,2.8916,2.8429,2.8489,2941407.0],["1991-11-26",2.8672,2.8733,2.782,2.8368,5572722.0],["1991-11-27",2.8368,2.8429,2.7942,2.8124,3408325.0],["1991-11-29",2.8002,2.8246,2.7942,2.8063,1164622.0],["1991-12-02",2.7759,2.9159,2.7637,2.9098,5099567.0],["1991-12-03",2.8976,2.9159,2.8794,2.9098,3265754.0],["1991-12-04",2.8976,2.9098,2.8733,2.9098,4620174.0],["1991-12-05",2.8855,2.9037,2.8611,2.8794,3454660.0],["1991-12-06",2.8611,2.9463,2.8611,2.9281,4088208.0],["1991-12-09",2.922,2.9768,2.9037,2.9463,3390503.0],["1991-12-10",2.9342,2.9585,2.9037,2.9037,4449089.0],["1991-12-11",2.9037,2.9159,2.8489,2.855,5112933.0],["1991-12-12",2.8855,2.922,2.8733,2.9098,4697696.0],["1991-12-13",2.9159,2.9281,2.8915,2.8976,5665393.0],["1991-12-16",2.9037,2.9646,2.9037,2.9524,5176198.0],["1991-12-17",2.9585,3.0133,2.9524,2.989,5063924.0],["1991-12-18",2.9646,2.9829,2.9524,2.9768,3681882.0],["1991-12-19",2.9768,3.0316,2.9646,3.0072,6045878.0],["1991-12-20",3.0681,3.0924,3.0316,3.0681,11229205.0],["1991-12-23",3.0681,3.1837,3.0559,3.1716,6789918.0],["1991-12-24",3.1655,3.1838,3.1411,3.1533,3281794.0],["1991-12-26",3.1411,3.2629,3.1411,3.2568,2738244.0],["1991-12-27",3.2629,3.3116,3.2568,3.3116,4207610.0],["1991-12-30",3.2994,3.3238,3.2812,3.2933,8178197.0],["1991-12-31",3.2751,3.3968,3.2751,3.3542,6676752.0],["1992-01-02",3.2629,3.3055,3.2142,3.2751,7967015.0],["1992-01-03",3.2629,3.3298,3.2385,3.2872,6288248.0],["1992-01-06",3.2872,3.3238,3.2629,3.3177,5816874.0],["1992-01-07",3.2872,3.3116,3.2751,3.3055,4262856.0],["1992-01-08",3.2629,3.3177,3.2385,3.2385,6250823.0],["1992-01-09",3.2508,3.2935,3.1958,3.2019,5464012.0],["1992-01-10",3.1897,3.2263,3.1591,3.2202,5020262.0],["1992-01-13",3.1958,3.2019,3.1713,3.1774,4535522.0],["1992-01-14",3.1774,3.1835,3.1408,3.1713,6443293.0],["1992-01-15",3.2263,3.263,3.0858,3.1163,12662929.0],["1992-01-16",3.0797,3.1102,3.0247,3.043,16313624.0],["1992-01-17",3.0552,3.1041,2.9819,3.0613,7683656.0],["1992-01-20",3.043,3.0797,3.0247,3.0613,3502778.0],["1992-01-21",3.043,3.043,2.988,3.0308,6802393.0],["1992-01-22",3.0125,3.1041,3.0125,3.098,5044321.0],["1992-01-23",3.1652,3.1652,3.0552,3.0797,5205604.0],["1992-01-24",3.0919,3.1347,3.0797,3.1102,3185558.0],["1992-01-27",3.1041,3.1102,3.0308,3.043,3704158.0],["1992-01-28",3.0247,3.0247,2.9697,3.0063,7982163.0],["1992-01-29",2.9941,3.098,2.9941,3.0186,5988850.0],["1992-01-30",3.0063,3.0552,3.0002,3.0308,4507899.0],["1992-01-31",3.0063,3.1591,3.0063,3.1224,8370667.0],["1992-02-03",3.1285,3.1652,3.098,3.1102,6153697.0],["1992-02-04",3.1224,3.1652,3.0919,3.1408,5112933.0],["1992-02-05",3.1713,3.263,3.1652,3.2263,7190006.0],["1992-02-06",3.2141,3.2385,3.1958,3.208,5968355.0],["1992-02-07",3.208,3.2324,3.1469,3.1958,6711504.0],["1992-02-10",3.1897,3.2019,3.153,3.1713,4077515.0],["1992-02-11",3.1591,3.1774,3.1469,3.1591,2911110.0],["1992-02-12",3.1408,3.1713,3.1163,3.1713,4557799.0],["1992-02-13",3.1652,3.1774,3.0674,3.1163,6605467.0],["1992-02-14",3.098,3.1774,3.0674,3.1774,9408759.0],["1992-02-18",3.2019,3.2141,3.0797,3.0858,11958096.0],["1992-02-19",3.0674,3.0736,3.0186,3.0308,7811970.0],["1992-02-20",3.0308,3.0674,3.0186,3.0552,7588312.0],["1992-02-21",2.9941,3.0369,2.9819,3.0125,7981272.0],["1992-02-24",3.0247,3.1102,3.0063,3.0797,6448640.0],["1992-02-25",3.0919,3.0919,3.0369,3.0613,4820663.0],["1992-02-26",3.0674,3.153,3.043,3.1469,6549330.0],["1992-02-27",3.1469,3.1652,3.0919,3.0919,4715518.0],["1992-02-28",3.1163,3.1408,3.0919,3.1102,3511688.0],["1992-03-02",3.1102,3.1163,3.0797,3.0919,4098009.0],["1992-03-03",3.098,3.1102,3.0552,3.0674,3130312.0],["1992-03-04",3.0797,3.0858,3.0186,3.0308,3877025.0],["1992-03-05",2.9941,3.043,2.9819,2.988,4175532.0],["1992-03-06",3.0002,3.0125,2.9208,2.9208,7979490.0],["1992-03-09",2.9269,2.9697,2.9208,2.9452,6406760.0],["1992-03-10",2.9513,2.9575,2.9147,2.9269,7622173.0],["1992-03-11",2.933,2.933,2.8902,2.9269,4491860.0],["1992-03-12",2.933,2.9452,2.9086,2.9208,4117613.0],["1992-03-13",2.9391,2.9391,2.9147,2.9208,5413222.0],["1992-03-16",2.9208,2.9269,2.8719,2.8902,5399856.0],["1992-03-17",2.9025,2.9391,2.9025,2.9391,4368002.0],["1992-03-18",2.9575,2.9697,2.933,2.9391,3659605.0],["1992-03-19",2.9269,2.9513,2.9208,2.933,2908437.0],["1992-03-20",2.9391,2.9575,2.9208,2.9513,7338814.0],["1992-03-23",2.9513,2.9819,2.933,2.9819,3012692.0],["1992-03-24",2.9941,3.0491,2.9819,3.0308,5341045.0],["1992-03-25",3.0552,3.0613,2.9452,2.9819,5205604.0],["1992-03-26",3.0002,3.0063,2.9697,3.0002,3546440.0],["1992-03-27",3.0063,3.0063,2.9575,2.9697,3257735.0],["1992-03-30",2.9758,2.9819,2.9452,2.9819,3165955.0],["1992-03-31",2.9819,3.0002,2.9575,2.9819,4366220.0],["1992-04-01",2.988,3.0369,2.9391,3.0125,5208277.0],["1992-04-02",3.0125,3.0186,2.9452,2.9513,3968805.0],["1992-04-03",2.9636,2.988,2.9513,2.9697,3612379.0],["1992-04-06",2.9819,2.9941,2.9575,2.9575,4647797.0],["1992-04-07",2.9697,2.9941,2.9269,2.933,5963900.0],["1992-04-08",2.9208,3.0491,2.9086,3.0491,13150342.0],["1992-04-09",3.07,3.1621,3.027,3.1314,12331453.0],["1992-04-10",3.1805,3.248,3.1744,3.1989,11838694.0],["1992-04-13",3.1867,3.2296,3.1867,3.2235,5006005.0],["1992-04-14",3.2296,3.334,3.2235,3.3033,6708831.0],["1992-04-15",3.3279,3.3279,3.2235,3.2603,8009786.0],["1992-04-16",3.2358,3.2419,3.1621,3.1866,7972361.0],["1992-04-20",3.1621,3.1682,3.0945,3.1068,6988625.0],["1992-04-21",3.1007,3.1437,3.0454,3.0823,8091764.0],["1992-04-22",3.0945,3.113,3.07,3.113,4680766.0],["1992-04-23",3.1191,3.1375,3.0147,3.0761,8088200.0],["1992-04-24",3.0823,3.1068,3.0393,3.0454,3868114.0],["1992-04-27",3.07,3.0946,3.0516,3.07,3848511.0],["1992-04-28",3.0823,3.1437,3.07,3.1314,4450871.0],["1992-04-29",3.1621,3.2235,3.1498,3.2112,9922903.0],["1992-04-30",3.2235,3.2787,3.2112,3.2419,7723754.0],["1992-05-01",3.2419,3.2419,3.1559,3.2173,7482275.0],["1992-05-04",3.2235,3.3217,3.2173,3.3217,6296267.0],["1992-05-05",3.3217,3.334,3.2788,3.2788,6446857.0],["1992-05-06",3.2726,3.2972,3.2296,3.2296,5505893.0],["1992-05-07",3.2296,3.2603,3.2296,3.2419,3712178.0],["1992-05-08",3.2296,3.2665,3.2235,3.2358,5513912.0],["1992-05-11",3.2419,3.2972,3.2358,3.2972,3900193.0],["1992-05-12",3.2972,3.2972,3.2358,3.2726,4572056.0],["1992-05-13",3.2603,3.2849,3.2358,3.248,3595449.0],["1992-05-14",3.2174,3.2296,3.1867,3.1928,6526162.0],["1992-05-15",3.1805,3.2235,3.1559,3.2051,5323224.0],["1992-05-18",3.1989,3.2296,3.1989,3.2235,2442410.0],["1992-05-19",3.2296,3.2665,3.2051,3.2542,5526387.0],["1992-05-20",3.2603,3.2665,3.2296,3.2296,4813535.0],["1992-05-21",3.2051,3.2419,3.1805,3.2358,3913559.0],["1992-05-22",3.2419,3.2542,3.2235,3.2358,2685671.0],["1992-05-26",3.2235,3.2296,3.1744,3.2051,3954548.0],["1992-05-27",3.1928,3.2296,3.1928,3.2235,2699928.0],["1992-05-28",3.2358,3.291,3.2173,3.291,4922245.0],["1992-05-29",3.2972,3.3401,3.2726,3.2726,6920904.0],["1992-06-01",3.2665,3.3279,3.2173,3.3156,4219640.0],["1992-06-02",3.3033,3.3033,3.1805,3.2173,7300944.0],["1992-06-03",3.2419,3.2419,3.07,3.0945,8801498.0],["1992-06-04",3.0945,3.1314,3.0823,3.1191,4384487.0],["1992-06-05",3.1314,3.1682,3.1068,3.1314,3763414.0],["1992-06-08",2.6648,2.7753,2.6156,2.7262,41606958.0],["1992-06-09",2.763,2.7876,2.7016,2.7262,19783877.0],["1992-06-10",2.7262,2.7753,2.6525,2.6648,13360188.0],["1992-06-11",2.6648,2.7016,2.5665,2.6525,16257487.0],["1992-06-12",2.6648,2.7507,2.6402,2.7262,9059461.0],["1992-06-15",2.7262,2.7507,2.6893,2.7016,9063471.0],["1992-06-16",2.7139,2.7384,2.6648,2.6648,7367773.0],["1992-06-17",2.677,2.7016,2.6647,2.6893,7086197.0],["1992-06-18",2.677,2.7262,2.6648,2.7262,6703039.0],["1992-06-19",2.7016,2.763,2.7016,2.7262,7800386.0],["1992-06-22",2.7384,2.8735,2.7262,2.8735,6977487.0],["1992-06-23",2.8612,2.8612,2.763,2.7998,7128522.0],["1992-06-24",2.7876,2.8244,2.7262,2.7998,6245477.0],["1992-06-25",2.7998,2.8121,2.7507,2.7507,5842270.0],["1992-06-26",2.763,2.8367,2.7507,2.8244,3725099.0],["1992-06-29",2.849,2.9104,2.8367,2.8981,3975042.0],["1992-06-30",2.9103,2.9349,2.8858,2.9226,5130308.0],["1992-07-01",2.9103,2.9963,2.9103,2.984,6869222.0],["1992-07-02",3.0086,3.0331,2.9349,2.9472,5412776.0],["1992-07-06",2.9472,3.0209,2.9103,2.984,6791700.0],["1992-07-07",2.984,3.0209,2.9226,2.9349,4891949.0],["1992-07-08",2.9349,2.9595,2.8981,2.9103,5151249.0],["1992-07-09",2.9375,2.9869,2.8881,2.9005,8276215.0],["1992-07-10",2.9252,2.9375,2.8634,2.8758,5528169.0],["1992-07-13",2.8881,2.9375,2.8634,2.9128,3619953.0],["1992-07-14",2.9252,3.0362,2.9005,3.0116,7751377.0],["1992-07-15",3.0116,3.0486,2.9745,2.9869,6429927.0],["1992-07-16",2.9622,3.2337,2.9498,2.9745,4016031.0],["1992-07-17",2.9498,2.9622,2.9252,2.9498,3574954.0],["1992-07-20",2.8758,2.9375,2.8634,2.9005,4396962.0],["1992-07-21",2.9252,2.9498,2.9005,2.9252,4152810.0],["1992-07-22",2.9128,2.9375,2.8511,2.8758,4760962.0],["1992-07-23",2.8634,2.9128,2.8634,2.9128,2948090.0],["1992-07-24",2.8758,2.9375,2.8758,2.9252,2897299.0],["1992-07-27",2.9375,2.9869,2.9252,2.9622,3978607.0],["1992-07-28",2.9622,3.0486,2.9622,3.0239,4969026.0],["1992-07-29",3.0609,3.0733,3.0116,3.0362,5758955.0],["1992-07-30",3.0116,3.0486,2.9745,2.9869,4744477.0],["1992-07-31",2.9745,3.0116,2.9622,2.9992,3585647.0],["1992-08-03",2.9992,3.0609,2.9745,3.0609,3351742.0],["1992-08-04",3.0609,3.1103,3.0116,3.0239,4879919.0],["1992-08-05",3.0362,3.0362,2.9992,3.0239,3364663.0],["1992-08-06",3.0239,3.0856,3.0239,3.0239,3633764.0],["1992-08-07",3.0239,3.098,2.9992,3.0116,4852742.0],["1992-08-10",2.9869,3.0856,2.9745,3.0733,3091551.0],["1992-08-11",3.0733,3.0733,3.0116,3.0239,3570944.0],["1992-08-12",2.9992,3.0362,2.9869,2.9992,2687007.0],["1992-08-13",3.0239,3.0362,2.9622,2.9869,3615497.0],["1992-08-14",2.9745,3.0116,2.9622,2.9869,3507233.0],["1992-08-17",2.9992,3.0609,2.9869,3.0362,2881260.0],["1992-08-18",3.0609,3.098,3.0362,3.0609,4732893.0],["1992-08-19",3.0609,3.098,3.0362,3.0362,2541318.0],["1992-08-20",3.0239,3.0486,2.9992,3.0116,2280682.0],["1992-08-21",3.0609,3.0609,2.9375,2.9622,4371121.0],["1992-08-24",2.9252,2.9745,2.9252,2.9622,3012246.0],["1992-08-25",2.9498,3.0116,2.9375,2.9869,4884820.0],["1992-08-26",2.9992,3.0856,2.9992,3.0856,4249936.0],["1992-08-27",3.1103,3.1226,3.0362,3.0733,3654259.0],["1992-08-28",3.0609,3.0856,3.0239,3.0486,2951208.0],["1992-08-31",3.0239,3.0486,2.9992,3.0116,2266425.0],["1992-09-01",3.0116,3.1103,2.9992,3.1103,2806856.0],["1992-09-02",3.098,3.098,3.0486,3.0733,3261745.0],["1992-09-03",3.0733,3.0856,3.0239,3.0486,3852521.0],["1992-09-04",3.0362,3.0733,3.0362,3.0733,1694806.0],["1992-09-08",3.0733,3.0733,2.9745,2.9869,4204937.0],["1992-09-09",2.9992,3.0116,2.9622,2.9869,3518817.0],["1992-09-10",3.0116,3.0116,2.9745,2.9869,3415453.0],["1992-09-11",2.9869,3.0116,2.9745,2.9992,2506121.0],["1992-09-14",3.0609,3.0733,3.0116,3.0486,4008457.0],["1992-09-15",3.0239,3.0486,2.9622,2.9622,3818215.0],["1992-09-16",2.9128,2.9745,2.9005,2.9375,5703709.0],["1992-09-17",2.9622,2.9745,2.9128,2.9375,4959669.0],["1992-09-18",2.9622,2.9622,2.9252,2.9498,4956551.0],["1992-09-21",2.9375,2.9498,2.9128,2.9252,2852300.0],["1992-09-22",2.9128,2.9498,2.8881,2.9005,3701931.0],["1992-09-23",2.9005,2.9128,2.8758,2.8881,3194024.0],["1992-09-24",2.9128,2.9128,2.8634,2.8881,3942073.0],["1992-09-25",2.8758,2.8758,2.7153,2.8017,9652019.0],["1992-09-28",2.7647,2.8017,2.703,2.7894,6738236.0],["1992-09-29",2.7894,2.8511,2.7524,2.8017,5891724.0],["1992-09-30",2.7894,2.8264,2.7894,2.7894,6190231.0],["1992-10-01",2.8141,2.8388,2.7894,2.8017,4960115.0],["1992-10-02",2.8141,2.8141,2.7277,2.7524,4887939.0],["1992-10-05",2.703,2.7277,2.6166,2.7153,9724641.0],["1992-10-06",2.7153,2.74,2.6536,2.7277,6515470.0],["1992-10-07",2.74,2.7771,2.703,2.7277,5478715.0],["1992-10-08",2.7178,2.8543,2.7178,2.8294,5822221.0],["1992-10-09",2.817,2.8667,2.7922,2.8419,6515024.0],["1992-10-12",2.8046,2.8667,2.8046,2.8667,2971257.0],["1992-10-13",2.8667,2.8915,2.8294,2.8419,4698587.0],["1992-10-14",2.8419,2.9039,2.8294,2.8667,4152810.0],["1992-10-15",2.8419,2.9411,2.8419,2.9287,4185779.0],["1992-10-16",2.9287,2.9287,2.8543,2.9287,4341270.0],["1992-10-19",2.9039,2.9535,2.9039,2.9287,3918905.0],["1992-10-20",2.9411,2.9535,2.8419,2.8667,4845168.0],["1992-10-21",2.8791,2.9163,2.8667,2.9039,4080188.0],["1992-10-22",2.9039,2.9287,2.8915,2.9163,2687007.0],["1992-10-23",2.8915,2.9039,2.8419,2.8667,3793265.0],["1992-10-26",2.8667,2.9039,2.8419,2.8915,3426146.0],["1992-10-27",2.8915,2.8915,2.8543,2.8667,3646685.0],["1992-10-28",2.8667,2.8667,2.817,2.8419,3862768.0],["1992-10-29",2.8543,2.8791,2.8419,2.8791,5617721.0],["1992-10-30",2.8791,2.9287,2.8667,2.8791,5266641.0],["1992-11-02",2.8667,2.9535,2.8667,2.9535,7039861.0],["1992-11-03",2.9535,2.9535,2.8791,2.8915,4327013.0],["1992-11-04",2.8667,2.9039,2.7922,2.8046,5441736.0],["1992-11-05",2.7922,2.817,2.755,2.8046,4768090.0],["1992-11-06",2.817,2.817,2.755,2.7798,4334142.0],["1992-11-09",2.7798,2.8419,2.7674,2.8046,3922469.0],["1992-11-10",2.7922,2.817,2.7674,2.8046,4761407.0],["1992-11-11",2.817,2.9411,2.8046,2.9163,6836699.0],["1992-11-12",2.9411,2.9784,2.9287,2.9411,8619720.0],["1992-11-13",2.9535,2.9784,2.9287,2.966,3915341.0],["1992-11-16",2.966,3.0032,2.9535,2.9908,5915783.0],["1992-11-17",3.0032,3.0652,3.0032,3.0652,7465345.0],["1992-11-18",3.0652,3.1273,3.0528,3.1025,6600121.0],["1992-11-19",3.09,3.1025,3.0652,3.1025,3605696.0],["1992-11-20",3.1273,3.1645,3.0901,3.1521,4617500.0],["1992-11-23",3.1521,3.1521,3.09,3.09,2737798.0],["1992-11-24",3.09,3.1521,3.0776,3.1025,3681882.0],["1992-11-25",3.1025,3.1397,3.09,3.09,2185783.0],["1992-11-27",3.09,3.1149,3.0776,3.09,1285807.0],["1992-11-30",3.09,3.1025,3.028,3.0528,4667400.0],["1992-12-01",3.0404,3.0776,3.0032,3.0652,4459782.0],["1992-12-02",3.1025,3.1025,3.028,3.0528,4641114.0],["1992-12-03",3.0528,3.0652,3.0156,3.0528,3578964.0],["1992-12-04",3.0776,3.1025,3.0528,3.0776,2902200.0],["1992-12-07",3.09,3.1149,3.0528,3.1149,3534411.0],["1992-12-08",3.1273,3.1521,3.1025,3.1397,3218973.0],["1992-12-09",3.1273,3.1645,3.1025,3.1521,4615273.0],["1992-12-10",3.1397,3.1397,3.0652,3.0652,4180878.0],["1992-12-11",3.0776,3.1521,3.0528,3.1025,3353079.0],["1992-12-14",3.0901,3.1521,3.0652,3.1521,4742695.0],["1992-12-15",3.1521,3.1893,3.1273,3.1273,5458221.0],["1992-12-16",3.1521,3.1645,3.09,3.09,3805294.0],["1992-12-17",3.1025,3.1893,3.0776,3.1769,4161275.0],["1992-12-18",3.2266,3.239,3.1769,3.239,9486727.0],["1992-12-21",3.2017,3.2762,3.1893,3.2762,4467356.0],["1992-12-22",3.2638,3.2638,3.1397,3.2017,6038750.0],["1992-12-23",3.1769,3.2017,3.1149,3.1149,4490078.0],["1992-12-24",3.1025,3.1397,3.0776,3.1025,3656932.0],["1992-12-28",3.1025,3.1273,3.0776,3.1149,6725315.0],["1992-12-29",3.1149,3.1273,3.0528,3.0528,4772100.0],["1992-12-30",3.0652,3.09,3.0404,3.0652,2597455.0],["1992-12-31",3.09,3.09,3.0156,3.0156,2952990.0],["1993-01-04",3.028,3.0652,2.9908,3.0156,6737790.0],["1993-01-05",3.0156,3.0156,2.8915,2.9535,8977483.0],["1993-01-06",2.9411,2.9535,2.8046,2.8791,10458879.0],["1993-01-07",2.8543,2.8791,2.8046,2.817,6512351.0],["1993-01-08",2.817,2.8791,2.8046,2.8667,8789914.0],["1993-01-11",2.8941,2.9315,2.8317,2.8567,5433271.0],["1993-01-12",2.8317,2.8567,2.7694,2.8068,7950530.0],["1993-01-13",2.8193,2.8567,2.7319,2.8442,7525047.0],["1993-01-14",2.8567,2.8692,2.7195,2.7694,7636875.0],["1993-01-15",2.8193,2.8692,2.7818,2.8068,10680754.0],["1993-01-18",2.8193,2.8317,2.7319,2.7569,7141443.0],["1993-01-19",2.7444,2.7694,2.6696,2.6696,13495184.0],["1993-01-20",2.6945,2.7569,2.682,2.7195,9749591.0],["1993-01-21",2.7319,2.7694,2.7195,2.7694,7654697.0],["1993-01-22",2.7818,2.8442,2.707,2.7818,5272879.0],["1993-01-25",2.7943,2.8567,2.7943,2.8193,4418793.0],["1993-01-26",2.8442,2.8567,2.7444,2.7569,5017143.0],["1993-01-27",2.7694,2.7694,2.682,2.7195,6258843.0],["1993-01-28",2.7319,2.7569,2.6945,2.6945,5705491.0],["1993-01-29",2.707,2.7444,2.6945,2.7444,5166397.0],["1993-02-01",2.7818,2.7818,2.707,2.7444,4956996.0],["1993-02-02",2.7319,2.7444,2.6072,2.6072,11171731.0],["1993-02-03",2.6197,2.7694,2.5947,2.7569,13911757.0],["1993-02-04",2.7818,2.7818,2.707,2.7319,5781677.0],["1993-02-05",2.7195,2.7444,2.6696,2.7444,4954769.0],["1993-02-08",2.7444,2.7694,2.6571,2.6571,5613711.0],["1993-02-09",2.6446,2.7319,2.6197,2.7319,6620170.0],["1993-02-10",2.7444,2.7694,2.707,2.7444,6903974.0],["1993-02-11",2.7319,2.8193,2.7319,2.7694,4835811.0],["1993-02-12",2.7943,2.8068,2.7444,2.7943,4980610.0],["1993-02-16",2.7319,2.7444,2.6197,2.6571,8605463.0],["1993-02-17",2.6197,2.6446,2.5199,2.5698,10163491.0],["1993-02-18",2.5947,2.6197,2.4825,2.4949,8118942.0],["1993-02-19",2.4949,2.5074,2.3951,2.4201,11449744.0],["1993-02-22",2.4326,2.4575,2.2579,2.3203,14587630.0],["1993-02-23",2.3452,2.4201,2.2829,2.4201,14145662.0],["1993-02-24",2.445,2.5947,2.4326,2.5947,14082842.0],["1993-02-25",2.5698,2.6446,2.5324,2.6321,9864984.0],["1993-02-26",2.6321,2.6571,2.5698,2.6072,6275773.0],["1993-03-01",2.6072,2.6321,2.5698,2.5823,7552224.0],["1993-03-02",2.5947,2.5947,2.5573,2.5947,5945633.0],["1993-03-03",2.5698,2.5823,2.5324,2.5573,6574280.0],["1993-03-04",2.5822,2.5822,2.5324,2.5448,3766533.0],["1993-03-05",2.5573,2.6072,2.5324,2.5448,6518143.0],["1993-03-08",2.5324,2.6446,2.5324,2.6321,6008899.0],["1993-03-09",2.6072,2.6197,2.5199,2.5199,6294931.0],["1993-03-10",2.5324,2.6446,2.5324,2.6321,9046095.0],["1993-03-11",2.6321,2.6696,2.5947,2.6197,5425697.0],["1993-03-12",2.5823,2.6571,2.5573,2.6571,7311636.0],["1993-03-15",2.6446,2.6571,2.6197,2.6446,2964129.0],["1993-03-16",2.6072,2.6072,2.5698,2.5947,3854749.0],["1993-03-17",2.5698,2.5698,2.5448,2.5448,6787690.0],["1993-03-18",2.5448,2.5698,2.5074,2.5448,5472478.0],["1993-03-19",2.5448,2.5448,2.3827,2.3827,11979482.0],["1993-03-22",2.3827,2.5074,2.3452,2.47,11581621.0],["1993-03-23",2.4825,2.5324,2.47,2.47,7926471.0],["1993-03-24",2.3702,2.4201,2.3203,2.3951,14887474.0],["1993-03-25",2.3827,2.47,2.3702,2.4326,6864322.0],["1993-03-26",2.47,2.4949,2.3702,2.3702,6417452.0],["1993-03-29",2.4076,2.47,2.3827,2.445,5251493.0],["1993-03-30",2.4575,2.5947,2.445,2.5947,7791475.0],["1993-03-31",2.682,2.682,2.5698,2.5698,8455764.0],["1993-04-01",2.5947,2.5947,2.5074,2.5074,3783018.0],["1993-04-02",2.4825,2.5448,2.3951,2.4949,6944963.0],["1993-04-05",2.4949,2.5448,2.4825,2.5324,3343277.0],["1993-04-06",2.5448,2.5698,2.4825,2.4949,3910886.0],["1993-04-07",2.47,2.4949,2.4201,2.4575,4620174.0],["1993-04-08",2.349,2.4118,2.3364,2.3867,9110697.0],["1993-04-12",2.462,2.5374,2.4495,2.5374,5421687.0],["1993-04-13",2.5876,2.6002,2.4997,2.4997,5660492.0],["1993-04-14",2.462,2.5248,2.4495,2.4997,4097118.0],["1993-04-15",2.4997,2.5625,2.4746,2.5625,3457333.0],["1993-04-16",2.5751,2.5751,2.5123,2.5374,5199812.0],["1993-04-19",2.5374,2.663,2.5123,2.6253,7613708.0],["1993-04-20",2.6253,2.7133,2.6128,2.7133,7700586.0],["1993-04-21",2.7384,2.8012,2.7258,2.7509,10447741.0],["1993-04-22",2.7509,2.7635,2.5876,2.5876,4442852.0],["1993-04-23",2.5625,2.663,2.5625,2.5876,4749824.0],["1993-04-26",2.6002,2.6881,2.6002,2.6756,3685892.0],["1993-04-27",2.6756,2.8514,2.6756,2.8389,12055668.0],["1993-04-28",2.8263,2.8263,2.7384,2.7635,4733784.0],["1993-04-29",2.7384,2.7635,2.6881,2.7258,2932496.0],["1993-04-30",2.7258,2.8012,2.7258,2.8012,3709059.0],["1993-05-03",2.8137,2.8766,2.8012,2.8766,6315425.0],["1993-05-04",2.8514,2.864,2.7886,2.8137,4557799.0],["1993-05-05",2.7635,2.8389,2.7258,2.8137,8340371.0],["1993-05-06",2.8137,2.8137,2.7384,2.7761,5346837.0],["1993-05-07",2.7509,2.8263,2.7509,2.7761,3866778.0],["1993-05-10",2.7761,2.8137,2.7509,2.7509,5412776.0],["1993-05-11",2.7635,2.7761,2.7258,2.7635,4396071.0],["1993-05-12",2.7509,2.7761,2.7133,2.7384,3999547.0],["1993-05-13",2.6881,2.7007,2.6253,2.6379,3845838.0],["1993-05-14",2.6253,2.7258,2.5876,2.7133,6225428.0],["1993-05-17",2.7886,2.8514,2.7761,2.8263,8632195.0],["1993-05-18",2.8514,2.8766,2.7761,2.8263,5268869.0],["1993-05-19",2.8389,2.864,2.7761,2.8137,6938280.0],["1993-05-20",2.8263,2.8389,2.8012,2.8263,3190014.0],["1993-05-21",2.7635,2.8137,2.7509,2.8137,7721526.0],["1993-05-24",2.8137,2.864,2.8012,2.8263,3715742.0],["1993-05-25",2.8012,2.8137,2.7509,2.8012,5320105.0],["1993-05-26",2.7886,2.8263,2.7761,2.8012,4819772.0],["1993-05-27",2.8012,2.8012,2.7384,2.7635,4826455.0],["1993-05-28",2.7509,2.7635,2.7133,2.7258,4428149.0],["1993-06-01",2.7007,2.7384,2.6756,2.7258,4610372.0],["1993-06-02",2.7258,2.7635,2.7258,2.7635,4713290.0],["1993-06-03",2.7509,2.7635,2.7007,2.7133,5895734.0],["1993-06-04",2.7007,2.7007,2.5625,2.6002,7540640.0],["1993-06-07",2.6253,2.6379,2.5876,2.6128,4085980.0],["1993-06-08",2.6128,2.6379,2.5876,2.5876,3527728.0],["1993-06-09",2.6002,2.6253,2.6002,2.6002,4282460.0],["1993-06-10",2.6128,2.6379,2.6002,2.6253,7206045.0],["1993-06-11",2.6504,2.6504,2.6002,2.6128,4630421.0],["1993-06-14",2.6128,2.6756,2.5751,2.663,5970583.0],["1993-06-15",2.6756,2.6881,2.6128,2.6253,3090660.0],["1993-06-16",2.6253,2.7258,2.6128,2.7258,4879028.0],["1993-06-17",2.7133,2.7509,2.6881,2.7133,3753613.0],["1993-06-18",2.6881,2.7133,2.6253,2.6253,8957880.0],["1993-06-21",2.6379,2.6504,2.6128,2.6253,4126078.0],["1993-06-22",2.6379,2.6504,2.5876,2.6128,3583865.0],["1993-06-23",2.6002,2.6128,2.5751,2.5751,4821109.0],["1993-06-24",2.5876,2.6253,2.5876,2.6128,3943410.0],["1993-06-25",2.6379,2.6881,2.6253,2.663,3104917.0],["1993-06-28",2.6504,2.663,2.6128,2.6253,3169074.0],["1993-06-29",2.6002,2.6253,2.5751,2.6128,4278005.0],["1993-06-30",2.6002,2.6504,2.5751,2.5751,3748712.0],["1993-07-01",2.5751,2.5751,2.5374,2.5625,6146568.0],["1993-07-02",2.5374,2.55,2.4871,2.5374,7236341.0],["1993-07-06",2.5123,2.5248,2.4495,2.4872,6944072.0],["1993-07-07",2.5374,2.5876,2.5248,2.55,5957663.0],["1993-07-08",2.55,2.5876,2.5374,2.5876,6977041.0],["1993-07-09",2.5795,2.5922,2.491,2.5543,9156142.0],["1993-07-12",2.5795,2.6175,2.5669,2.5795,5887268.0],["1993-07-13",2.6048,2.6554,2.6048,2.6175,7045653.0],["1993-07-14",2.6175,2.6554,2.5922,2.6175,6273545.0],["1993-07-15",2.6048,2.6048,2.529,2.5543,4989966.0],["1993-07-16",2.5543,2.5543,2.5037,2.5163,4485623.0],["1993-07-19",2.5163,2.5543,2.5037,2.529,4778338.0],["1993-07-20",2.5416,2.6048,2.529,2.5922,5716629.0],["1993-07-21",2.6048,2.6428,2.5922,2.6428,5173525.0],["1993-07-22",2.6048,2.6301,2.5669,2.5922,4786357.0],["1993-07-23",2.5795,2.6175,2.5795,2.6175,3056354.0],["1993-07-26",2.5922,2.6175,2.4784,2.5922,2781906.0],["1993-07-27",2.5922,2.6048,2.5795,2.5795,5026499.0],["1993-07-28",2.5922,2.5922,2.5543,2.5543,3228330.0],["1993-07-29",2.5543,2.5669,2.5163,2.5163,4083307.0],["1993-07-30",2.5163,2.5416,2.5037,2.529,3824452.0],["1993-08-02",2.529,2.5669,2.5037,2.5163,3578964.0],["1993-08-03",2.5037,2.5416,2.491,2.529,4705270.0],["1993-08-04",2.529,2.5416,2.5163,2.529,3688565.0],["1993-08-05",2.5037,2.529,2.4784,2.5037,3220756.0],["1993-08-06",2.5037,2.5037,2.4784,2.491,2931159.0],["1993-08-09",2.5037,2.5037,2.4025,2.4531,5757618.0],["1993-08-10",2.4278,2.4531,2.4025,2.4025,4012022.0],["1993-08-11",2.4025,2.4405,2.3267,2.3267,9045649.0],["1993-08-12",2.3519,2.3899,2.3014,2.3646,9673850.0],["1993-08-13",2.3899,2.4405,2.3772,2.4278,4535522.0],["1993-08-16",2.4278,2.5163,2.4152,2.5163,5190455.0],["1993-08-17",2.5163,2.5543,2.5037,2.5416,5910882.0],["1993-08-18",2.5669,2.6301,2.5543,2.6175,5873902.0],["1993-08-19",2.6428,2.6681,2.6175,2.6681,6430818.0],["1993-08-20",2.6554,2.6554,2.6048,2.6301,6635763.0],["1993-08-23",2.6301,2.6554,2.5922,2.6301,3400751.0],["1993-08-24",2.6301,2.6301,2.6048,2.6175,2785025.0],["1993-08-25",2.6301,2.6428,2.6048,2.6048,3620398.0],["1993-08-26",2.6175,2.706,2.5922,2.6681,4622847.0],["1993-08-27",2.6681,2.6681,2.6175,2.6428,3023385.0],["1993-08-30",2.6428,2.6681,2.6175,2.6428,2618841.0],["1993-08-31",2.6554,2.6681,2.5922,2.6301,4456218.0],["1993-09-01",2.6301,2.6428,2.5922,2.6301,3004672.0],["1993-09-02",2.6934,2.8198,2.6934,2.7186,7888601.0],["1993-09-03",2.706,2.7313,2.6934,2.706,3438621.0],["1993-09-07",2.6428,2.6807,2.6301,2.6554,2996653.0],["1993-09-08",2.6301,2.6301,2.5416,2.6048,5066597.0],["1993-09-09",2.5795,2.6554,2.5669,2.6554,5167733.0],["1993-09-10",2.6301,2.6934,2.6175,2.6554,5442181.0],["1993-09-13",2.6554,2.6681,2.5922,2.6175,4323003.0],["1993-09-14",2.5795,2.706,2.5795,2.6934,5379807.0],["1993-09-15",2.7186,2.7313,2.6554,2.7313,5053231.0],["1993-09-16",2.7186,2.7186,2.6807,2.6807,3385157.0],["1993-09-17",2.5922,2.6807,2.5922,2.6681,10753376.0],["1993-09-20",2.6554,2.6807,2.5922,2.6048,4012022.0],["1993-09-21",2.6175,2.6807,2.6175,2.6428,9230546.0],["1993-09-22",2.6554,2.6681,2.6175,2.6301,8616602.0],["1993-09-23",2.6428,2.7439,2.6301,2.7313,8696797.0],["1993-09-24",2.7439,2.7692,2.706,2.7566,6163499.0],["1993-09-27",2.7566,2.7819,2.7186,2.7692,4219640.0],["1993-09-28",2.7692,2.7692,2.7186,2.7186,2873686.0],["1993-09-29",2.7439,2.7819,2.7186,2.7692,4413001.0],["1993-09-30",2.7566,2.7945,2.7439,2.7692,3879698.0],["1993-10-01",2.7439,2.7945,2.7186,2.7819,4650024.0],["1993-10-04",2.7566,2.7692,2.7186,2.7313,5291146.0],["1993-10-05",2.7566,2.7692,2.6934,2.7313,4422357.0],["1993-10-06",2.7439,2.7566,2.706,2.7186,3325456.0],["1993-10-07",2.7186,2.7566,2.6807,2.6807,4414338.0],["1993-10-08",2.6853,2.7235,2.6089,2.6853,6476263.0],["1993-10-11",2.7107,2.7616,2.698,2.7362,4486959.0],["1993-10-12",2.7616,2.7616,2.7107,2.7107,3944746.0],["1993-10-13",2.7107,2.7235,2.6598,2.6726,3848511.0],["1993-10-14",2.6853,2.7744,2.6853,2.7489,6131866.0],["1993-10-15",2.7871,2.8126,2.7616,2.7744,7132978.0],["1993-10-18",2.7998,2.8889,2.7871,2.8635,6286911.0],["1993-10-19",2.8635,2.8762,2.7998,2.8253,4279787.0],["1993-10-20",2.8253,2.8507,2.7871,2.8507,3366890.0],["1993-10-21",2.8635,2.9525,2.8507,2.9525,5484952.0],["1993-10-22",2.9398,2.9525,2.8253,2.8253,4543542.0],["1993-10-25",2.8507,2.8635,2.8126,2.838,3002445.0],["1993-10-26",2.8635,2.8635,2.8126,2.838,2842053.0],["1993-10-27",2.7871,2.8253,2.7871,2.7871,4661608.0],["1993-10-28",2.8253,2.8762,2.8126,2.8507,4619728.0],["1993-10-29",2.8507,2.8889,2.8253,2.8889,3070166.0],["1993-11-01",2.8889,2.9398,2.8762,2.9016,6956101.0],["1993-11-02",2.9144,2.9398,2.8762,2.9398,4540423.0],["1993-11-03",2.9525,2.978,2.9016,2.9271,6800165.0],["1993-11-04",2.9016,2.9271,2.8507,2.8507,5423023.0],["1993-11-05",2.8507,2.8507,2.8126,2.838,3930044.0],["1993-11-08",2.8635,2.8762,2.838,2.8507,5686779.0],["1993-11-09",2.8762,2.8889,2.838,2.838,3541539.0],["1993-11-10",2.8253,2.8762,2.8253,2.8762,4870563.0],["1993-11-11",2.8635,2.9525,2.8635,2.9271,5467131.0],["1993-11-12",2.9271,2.9653,2.9271,2.9653,5847616.0],["1993-11-15",2.9525,2.9907,2.9271,2.9398,5462676.0],["1993-11-16",2.9525,2.9907,2.9398,2.9907,5403420.0],["1993-11-17",3.0035,3.0035,2.9271,2.9398,5980830.0],["1993-11-18",2.9016,2.9653,2.9016,2.9398,6437501.0],["1993-11-19",2.9271,2.978,2.9016,2.9525,5465349.0],["1993-11-22",2.9525,2.9525,2.8889,2.8889,5592326.0],["1993-11-23",2.9144,2.9271,2.8889,2.9144,6225873.0],["1993-11-24",2.9271,2.978,2.9271,2.9653,4765863.0],["1993-11-26",2.9525,2.9907,2.9525,2.978,1286253.0],["1993-11-29",2.9907,3.0289,2.9525,2.978,5393173.0],["1993-11-30",2.9525,2.9907,2.9398,2.978,3374464.0],["1993-12-01",2.978,3.0034,2.9525,2.9653,4483841.0],["1993-12-02",2.978,3.0162,2.9525,3.0035,5134318.0],["1993-12-03",3.0035,3.0416,2.9907,3.0289,4899077.0],["1993-12-06",3.0289,3.0671,3.0162,3.0544,9474252.0],["1993-12-07",3.0544,3.0671,3.0162,3.0289,6028948.0],["1993-12-08",3.0289,3.0416,3.0035,3.0416,4650024.0],["1993-12-09",3.0289,3.0289,2.9653,2.978,6012018.0],["1993-12-10",2.9907,3.0035,2.8889,2.9016,10505214.0],["1993-12-13",2.8889,2.9144,2.8507,2.9016,5559802.0],["1993-12-14",2.9398,2.9398,2.9016,2.9144,4121177.0],["1993-12-15",2.8762,2.9398,2.8635,2.8889,5325897.0],["1993-12-16",2.9016,2.9144,2.8253,2.8635,4774328.0],["1993-12-17",2.8507,2.9271,2.8507,2.9016,5647572.0],["1993-12-20",2.8762,2.9653,2.8762,2.9398,4683439.0],["1993-12-21",2.9271,2.978,2.9016,2.9398,3646685.0],["1993-12-22",2.9271,3.0034,2.9144,2.9907,5222088.0],["1993-12-23",3.0162,3.0544,2.978,3.0162,4736903.0],["1993-12-27",3.0416,3.0544,3.0162,3.0544,2344393.0],["1993-12-28",3.0416,3.0671,3.0289,3.0289,3762969.0],["1993-12-29",3.0416,3.0544,3.0289,3.0289,2935615.0],["1993-12-30",3.0416,3.0416,2.9653,2.978,3656041.0],["1993-12-31",3.0289,3.0671,3.0035,3.0162,3829353.0],["1994-01-03",3.0035,3.0289,2.9144,2.9398,5653809.0],["1994-01-04",2.9398,3.0289,2.9144,3.0035,4354191.0],["1994-01-05",3.0289,3.118,3.0162,3.0671,12894161.0],["1994-01-06",3.0544,3.0544,3.0035,3.0289,6276664.0],["1994-01-07",3.0162,3.0671,3.0162,3.0289,3770097.0],["1994-01-10",3.0591,3.0719,3.0335,3.0719,6853629.0],["1994-01-11",3.0591,3.0847,3.0463,3.0847,4376467.0],["1994-01-12",3.0847,3.0975,3.0079,3.0335,4109148.0],["1994-01-13",3.0207,3.0335,2.9823,2.9951,4171077.0],["1994-01-14",3.0079,3.0591,3.0079,3.0335,3525945.0],["1994-01-17",3.0463,3.0719,3.0335,3.0463,3249715.0],["1994-01-18",3.0335,3.0847,3.0207,3.0463,6266862.0],["1994-01-19",3.0591,3.0719,2.9567,2.9823,7873008.0],["1994-01-20",2.9567,3.0079,2.8927,3.0079,4977491.0],["1994-01-21",3.0079,3.0079,2.9439,2.9439,5502774.0],["1994-01-24",2.9311,2.9567,2.8799,2.8927,4186225.0],["1994-01-25",2.8927,2.9439,2.8799,2.9055,7376684.0],["1994-01-26",2.8927,2.9439,2.8799,2.9183,3702376.0],["1994-01-27",2.9055,2.9823,2.8799,2.9695,5683215.0],["1994-01-28",3.0079,3.0207,2.9695,2.9951,4664281.0],["1994-01-31",2.9951,3.0719,2.9823,3.0207,7522373.0],["1994-02-01",3.0463,3.0719,2.9951,3.0463,5986177.0],["1994-02-02",3.0463,3.0975,3.0463,3.0847,6178201.0],["1994-02-03",3.0719,3.0847,3.0335,3.0719,5729995.0],["1994-02-04",3.0591,3.0847,2.9439,2.9695,5005114.0],["1994-02-07",2.9439,3.0335,2.9183,3.0207,4784130.0],["1994-02-08",3.0079,3.0207,2.9695,2.9951,5736678.0],["1994-02-09",3.0079,3.0335,2.9823,2.9951,3574954.0],["1994-02-10",2.9823,2.9951,2.9183,2.9183,4561363.0],["1994-02-11",2.9311,2.9823,2.8927,2.9695,2912001.0],["1994-02-14",2.9823,3.0591,2.9823,3.0335,4810862.0],["1994-02-15",3.0335,3.0719,2.9695,3.0079,7891274.0],["1994-02-16",3.0079,3.0335,2.9439,2.9439,5225207.0],["1994-02-17",2.9567,2.9695,2.8799,2.9055,6584082.0],["1994-02-18",2.9055,2.9311,2.8927,2.8927,4818436.0],["1994-02-22",2.9055,2.9311,2.8927,2.9055,5028282.0],["1994-02-23",2.8927,2.9311,2.8671,2.8799,5815092.0],["1994-02-24",2.8543,2.8671,2.7519,2.7775,6507450.0],["1994-02-25",2.7903,2.8415,2.7775,2.8159,3257735.0],["1994-02-28",2.8159,2.8671,2.8159,2.8287,352416.0],["1994-03-01",2.8415,2.8671,2.8031,2.8543,4458000.0],["1994-03-02",2.7775,2.8031,2.7519,2.7775,7726873.0],["1994-03-03",2.7775,2.7775,2.6751,2.7391,6487846.0],["1994-03-04",2.7263,2.7647,2.7135,2.7263,5254612.0],["1994-03-07",2.7519,2.8159,2.7519,2.8031,4112266.0],["1994-03-08",2.7903,2.8287,2.7775,2.8287,4276668.0],["1994-03-09",2.8031,2.8927,2.7903,2.8799,4825564.0],["1994-03-10",2.8799,2.9055,2.8415,2.8671,4630421.0],["1994-03-11",2.8415,2.9055,2.8415,2.8799,3820442.0],["1994-03-14",2.8799,2.9055,2.8799,2.8927,3999992.0],["1994-03-15",2.8927,2.9311,2.8799,2.9183,5327234.0],["1994-03-16",2.9183,2.9311,2.8671,2.8927,3426146.0],["1994-03-17",2.8927,2.9183,2.8671,2.9055,4848732.0],["1994-03-18",2.8159,2.9311,2.8159,2.8927,14718617.0],["1994-03-21",2.8799,2.9311,2.8671,2.9055,6309188.0],["1994-03-22",2.8799,2.9439,2.8799,2.9183,5777222.0],["1994-03-23",2.9311,2.9439,2.8799,2.8799,5034965.0],["1994-03-24",2.8415,2.8799,2.7775,2.7903,6400077.0],["1994-03-25",2.7903,2.8415,2.7647,2.7647,3926034.0],["1994-03-28",2.7775,2.8287,2.7647,2.8031,3817324.0],["1994-03-29",2.7903,2.8415,2.7903,2.8415,5189564.0],["1994-03-30",2.8287,2.8415,2.7903,2.8159,7082187.0],["1994-03-31",2.7775,2.8159,2.6239,2.7263,8320322.0],["1994-04-04",2.6495,2.6879,2.5983,2.6751,8886149.0],["1994-04-05",2.7263,2.7903,2.7263,2.7775,5996870.0],["1994-04-06",2.7903,2.7903,2.7263,2.7391,3683664.0],["1994-04-07",2.7135,2.7775,2.6623,2.7519,4564036.0],["1994-04-08",2.7263,2.7519,2.6623,2.7007,4981946.0],["1994-04-11",2.7074,2.7977,2.6945,2.759,6143004.0],["1994-04-12",2.7848,2.7848,2.7074,2.7074,4439287.0],["1994-04-13",2.759,2.8106,2.7461,2.7977,5665839.0],["1994-04-14",2.8106,2.8492,2.7719,2.7977,6903528.0],["1994-04-15",2.8106,2.8621,2.7848,2.8106,5343719.0],["1994-04-18",2.8235,2.8364,2.7848,2.8106,5937168.0],["1994-04-19",2.8492,2.875,2.8363,2.8621,5682323.0],["1994-04-20",2.8879,2.9266,2.8621,2.8621,7644895.0],["1994-04-21",2.8621,2.9137,2.8492,2.9137,6568488.0],["1994-04-22",2.9008,2.9137,2.8879,2.9008,5113824.0],["1994-04-25",2.8621,2.9137,2.8492,2.9137,3302734.0],["1994-04-26",2.9137,2.9137,2.8621,2.9008,3581191.0],["1994-04-28",2.9008,2.9782,2.8879,2.9653,5826231.0],["1994-04-29",2.9266,2.9911,2.9137,2.9266,6269535.0],["1994-05-02",2.9266,3.004,2.875,2.9653,6578290.0],["1994-05-03",2.9653,2.9911,2.9395,2.9782,4940957.0],["1994-05-04",2.9782,2.9911,2.9524,2.9524,4291816.0],["1994-05-05",2.9653,2.9782,2.9266,2.9395,6513242.0],["1994-05-06",2.8879,2.9137,2.8492,2.875,4889275.0],["1994-05-09",2.8492,2.8879,2.8235,2.8492,5067043.0],["1994-05-10",2.9008,2.9653,2.8879,2.9266,6621952.0],["1994-05-11",2.9395,2.9524,2.875,2.9137,4515919.0],["1994-05-12",2.9911,2.9911,2.9395,2.9653,5570940.0],["1994-05-13",2.9911,2.9911,2.9524,2.9782,5174862.0],["1994-05-16",2.9524,3.0555,2.9524,3.0555,7015803.0],["1994-05-17",3.0684,3.0813,3.0297,3.0813,7236787.0],["1994-05-18",3.0813,3.1071,3.0426,3.0684,8340371.0],["1994-05-19",3.0684,3.0813,3.0168,3.0684,6130975.0],["1994-05-20",3.0813,3.0813,3.0297,3.0555,4283796.0],["1994-05-23",3.0684,3.0813,2.9653,2.9911,4501662.0],["1994-05-24",2.9911,3.0426,2.9524,3.0168,7733556.0],["1994-05-25",3.0168,3.1458,3.004,3.0684,10791246.0],["1994-05-26",3.0684,3.1716,3.0555,3.1329,7930036.0],["1994-05-27",3.12,3.1844,3.12,3.1716,4740022.0],["1994-05-31",3.1458,3.2102,3.0813,3.0813,6035631.0],["1994-06-01",3.0555,3.1458,3.0297,3.1329,4932492.0],["1994-06-02",3.1587,3.2102,3.1458,3.1844,6058353.0],["1994-06-03",3.1844,3.236,3.1587,3.2231,5316541.0],["1994-06-06",3.1973,3.236,3.12,3.1329,4018705.0],["1994-06-07",3.1071,3.1716,3.0942,3.1587,4021823.0],["1994-06-08",3.1716,3.1973,3.1329,3.1973,3318773.0],["1994-06-09",3.2231,3.236,3.1587,3.1716,3648021.0],["1994-06-10",3.1458,3.1716,3.1071,3.12,4152810.0],["1994-06-13",3.12,3.1587,3.1071,3.1587,5082191.0],["1994-06-14",3.1458,3.1844,3.1329,3.1329,5682323.0],["1994-06-15",3.1458,3.1844,3.12,3.1587,5209168.0],["1994-06-16",3.1458,3.1458,3.12,3.1329,4177314.0],["1994-06-17",3.1329,3.1329,3.0555,3.0813,10552441.0],["1994-06-20",3.0297,3.0684,3.004,3.0426,4445079.0],["1994-06-21",3.0555,3.0942,3.0426,3.0813,4588541.0],["1994-06-22",3.0684,3.12,3.0555,3.0813,3276002.0],["1994-06-23",3.0684,3.0942,3.0168,3.0297,2848736.0],["1994-06-24",3.0168,3.0297,2.9653,2.9653,3605696.0],["1994-06-27",2.9524,3.0555,2.9395,3.0168,4427258.0],["1994-06-28",3.0168,3.0555,3.004,3.0555,3844056.0],["1994-06-29",3.0555,3.1071,3.0426,3.0555,3094224.0],["1994-06-30",3.0684,3.0942,2.9911,2.9911,4118504.0],["1994-07-01",3.0168,3.0684,2.9653,2.9911,7269311.0],["1994-07-05",3.004,3.12,3.004,3.0813,6287802.0],["1994-07-06",3.0813,3.0942,3.0555,3.0813,3291150.0],["1994-07-07",3.0684,3.0942,3.0555,3.0813,2567159.0],["1994-07-08",3.0684,3.0942,3.0555,3.0942,2721759.0],["1994-07-11",3.088,3.1009,2.9842,3.0101,3109818.0],["1994-07-12",2.9063,2.9323,2.7636,2.7896,13632854.0],["1994-07-13",2.8285,2.8934,2.8285,2.8415,13450185.0],["1994-07-14",2.8674,2.9193,2.8674,2.8804,5018034.0],["1994-07-15",2.8544,2.8934,2.8544,2.8804,4633985.0],["1994-07-18",2.8804,2.9063,2.8544,2.8674,3460452.0],["1994-07-19",2.8674,2.8804,2.8285,2.8674,4186225.0],["1994-07-20",2.8674,2.9063,2.8544,2.8934,3332139.0],["1994-07-21",2.8934,2.9323,2.8934,2.9063,3754504.0],["1994-07-22",2.9063,2.9323,2.8804,2.8804,4172413.0],["1994-07-25",2.8934,2.9712,2.8934,2.9582,4155929.0],["1994-07-26",2.9323,2.9371,2.8674,2.8804,3051008.0],["1994-07-27",2.8544,2.9193,2.8415,2.9063,2980613.0],["1994-07-28",2.9063,2.9193,2.8674,2.9063,2860765.0],["1994-07-29",2.9063,2.9712,2.9063,2.9193,2754728.0],["1994-08-01",2.8934,2.9193,2.8934,2.9193,2089548.0],["1994-08-02",2.9323,2.9971,2.8804,2.9842,4566264.0],["1994-08-03",2.9712,2.9712,2.8934,2.8934,5566485.0],["1994-08-04",2.8934,2.9193,2.8674,2.8674,3184222.0],["1994-08-05",2.8544,2.8674,2.8285,2.8544,3331248.0],["1994-08-08",2.8804,2.8804,2.8025,2.8155,4363992.0],["1994-08-09",2.8155,2.8544,2.8155,2.8544,3491639.0],["1994-08-10",2.8674,2.9712,2.8544,2.9582,4624629.0],["1994-08-11",2.9453,2.9842,2.9063,2.9453,6110926.0],["1994-08-12",2.9323,2.9842,2.9323,2.9712,3155262.0],["1994-08-15",2.9842,3.0361,2.9712,3.0101,4895067.0],["1994-08-16",3.0231,3.1658,3.0231,3.1399,11207374.0],["1994-08-17",3.1658,3.2307,3.1528,3.2307,11095100.0],["1994-08-18",3.1528,3.1918,3.1009,3.1399,6493193.0],["1994-08-19",3.1658,3.1658,3.1269,3.1399,4129642.0],["1994-08-22",3.1269,3.1658,3.1139,3.1658,3881480.0],["1994-08-23",3.1528,3.1788,3.1139,3.1269,2643345.0],["1994-08-24",3.1399,3.1528,3.1139,3.1528,3447086.0],["1994-08-25",3.1658,3.1788,3.1399,3.1528,3308971.0],["1994-08-26",3.1788,3.2047,3.1528,3.1918,3762969.0],["1994-08-29",3.1658,3.1788,3.1269,3.1528,4098009.0],["1994-08-30",3.1528,3.1658,3.1009,3.1269,3171301.0],["1994-08-31",3.075,3.1269,3.062,3.1139,4148355.0],["1994-09-01",3.088,3.1139,3.088,3.101,2003560.0],["1994-09-02",3.1139,3.1269,3.075,3.075,2290929.0],["1994-09-06",3.088,3.1009,3.049,3.075,1882375.0],["1994-09-07",3.088,3.1658,3.088,3.1399,5854299.0],["1994-09-08",3.1528,3.2177,3.1399,3.2047,6233447.0],["1994-09-09",3.1399,3.1918,3.075,3.101,4902196.0],["1994-09-12",3.1139,3.1399,3.088,3.101,2717304.0],["1994-09-13",3.1139,3.1269,3.0945,3.1139,4906651.0],["1994-09-14",3.1269,3.1528,3.1139,3.1528,2453103.0],["1994-09-15",3.1658,3.2047,3.1528,3.1918,3745147.0],["1994-09-16",3.1918,3.1918,3.1528,3.1658,8308293.0],["1994-09-19",3.1788,3.2307,3.1658,3.1788,4568046.0],["1994-09-20",3.1658,3.1788,3.101,3.101,5129863.0],["1994-09-21",3.1139,3.1658,3.1009,3.1528,4328350.0],["1994-09-22",3.1788,3.2956,3.1658,3.2696,7108028.0],["1994-09-23",3.2437,3.2566,3.1788,3.1788,4060585.0],["1994-09-26",3.2177,3.2437,3.2047,3.2047,6746701.0],["1994-09-27",3.2177,3.2566,3.1788,3.2307,5359312.0],["1994-09-28",3.2566,3.3215,3.2307,3.3085,7222530.0],["1994-09-29",3.3085,3.3215,3.2307,3.2437,2947198.0],["1994-09-30",3.2437,3.3085,3.2307,3.2566,4036526.0],["1994-10-03",3.2566,3.3085,3.2177,3.2826,6104243.0],["1994-10-04",3.2956,3.3085,3.1918,3.1918,4113157.0],["1994-10-05",3.1658,3.1788,3.1269,3.1658,4894176.0],["1994-10-06",3.1918,3.2047,3.1399,3.1788,4837594.0],["1994-10-07",3.1856,3.2639,3.1725,3.2378,3607923.0],["1994-10-10",3.2509,3.2509,3.2117,3.2248,2787698.0],["1994-10-11",3.2378,3.3161,3.2378,3.2639,5109368.0],["1994-10-12",3.277,3.29,3.2639,3.277,2623742.0],["1994-10-13",3.3161,3.3423,3.29,3.29,6505222.0],["1994-10-14",3.29,3.3423,3.277,3.3423,4271322.0],["1994-10-17",3.3161,3.3161,3.277,3.29,3463571.0],["1994-10-18",3.2509,3.2639,3.1595,3.2509,7965233.0],["1994-10-19",3.2378,3.3292,3.2117,3.29,5620394.0],["1994-10-20",3.2639,3.29,3.1986,3.2639,4223204.0],["1994-10-21",3.2639,3.2639,3.2117,3.2378,3328574.0],["1994-10-24",3.2378,3.29,3.1986,3.1986,2931159.0],["1994-10-25",3.1725,3.2117,3.1595,3.1856,3994646.0],["1994-10-26",3.2248,3.2378,3.1464,3.1464,5924693.0],["1994-10-27",3.1595,3.2248,3.1464,3.2248,3450650.0],["1994-10-28",3.2248,3.3161,3.2117,3.29,4856751.0],["1994-10-31",3.3031,3.3292,3.2378,3.2378,5443072.0],["1994-11-01",3.2248,3.277,3.1986,3.2509,3660496.0],["1994-11-02",3.2378,3.29,3.2117,3.2248,3885045.0],["1994-11-03",3.2639,3.277,3.2248,3.277,3890391.0],["1994-11-04",3.277,3.277,3.2378,3.2378,3776780.0],["1994-11-07",3.2248,3.2509,3.1986,3.2378,3336149.0],["1994-11-08",3.2509,3.29,3.2378,3.2509,4637995.0],["1994-11-09",3.3161,3.3553,3.3031,3.3423,8329678.0],["1994-11-10",3.3553,3.4206,3.3423,3.3553,6043205.0],["1994-11-11",3.3423,3.3814,3.3161,3.3684,2286474.0],["1994-11-14",3.3684,3.4075,3.3423,3.3945,4052119.0],["1994-11-15",3.4075,3.4467,3.3684,3.3945,4572056.0],["1994-11-16",3.3945,3.4075,3.3684,3.3814,3181549.0],["1994-11-17",3.3684,3.4336,3.3423,3.4336,3460452.0],["1994-11-18",3.4206,3.4336,3.3684,3.3945,4366220.0],["1994-11-21",3.3945,3.4075,3.3292,3.3423,4200036.0],["1994-11-22",3.3423,3.3684,3.2509,3.2639,5332580.0],["1994-11-23",3.2378,3.3161,3.1856,3.2639,5027836.0],["1994-11-25",3.277,3.3161,3.2509,3.29,1169078.0],["1994-11-28",3.3031,3.3292,3.277,3.3292,3222538.0],["1994-11-29",3.3031,3.3423,3.277,3.3423,6780116.0],["1994-11-30",3.3423,3.3814,3.3292,3.3292,4852296.0],["1994-12-01",3.3292,3.3423,3.29,3.3031,3181994.0],["1994-12-02",3.29,3.3161,3.2378,3.2639,5789697.0],["1994-12-05",3.29,3.3553,3.2639,3.3423,3941182.0],["1994-12-06",3.3423,3.4075,3.3292,3.3945,4889721.0],["1994-12-07",3.3684,3.4075,3.3553,3.3684,4435723.0],["1994-12-08",3.3553,3.3814,3.2639,3.29,3576291.0],["1994-12-09",3.2639,3.3031,3.2378,3.3031,4107811.0],["1994-12-12",3.29,3.3553,3.29,3.3553,4308301.0],["1994-12-13",3.3423,3.3423,3.29,3.3031,3736682.0],["1994-12-14",3.29,3.3684,3.29,3.3553,4235679.0],["1994-12-15",3.3423,3.3814,3.3292,3.3292,2745372.0],["1994-12-16",3.3423,3.3814,3.3292,3.3814,9266188.0],["1994-12-19",3.3684,3.3945,3.3423,3.3814,2867003.0],["1994-12-20",3.3814,3.4336,3.3684,3.3814,4347953.0],["1994-12-21",3.3945,3.4989,3.3814,3.4598,11823546.0],["1994-12-22",3.4467,3.5511,3.4206,3.512,6467798.0],["1994-12-23",3.525,3.5381,3.4728,3.4989,2326126.0],["1994-12-27",3.4728,3.4859,3.4336,3.4728,3603468.0],["1994-12-28",3.4728,3.4728,3.4075,3.4467,2589436.0],["1994-12-29",3.4467,3.4467,3.4075,3.4467,3522827.0],["1994-12-30",3.4467,3.4598,3.4075,3.4075,3248824.0],["1995-01-03",3.3945,3.4336,3.3945,3.4206,4229887.0],["1995-01-04",3.4336,3.4467,3.3945,3.4206,5058578.0],["1995-01-05",3.4075,3.4336,3.3814,3.3945,4708835.0],["1995-01-06",3.3945,3.4336,3.3423,3.3423,4245035.0],["1995-01-09",3.3491,3.3754,3.3228,3.3359,3642675.0],["1995-01-10",3.3359,3.3359,3.2834,3.2834,7844048.0],["1995-01-11",3.2571,3.3097,3.2177,3.2834,8805953.0],["1995-01-12",3.2834,3.3228,3.2834,3.3097,3708614.0],["1995-01-13",3.3228,3.3491,3.2834,3.3228,5159714.0],["1995-01-16",3.3097,3.3753,3.3097,3.3622,4899523.0],["1995-01-17",3.3491,3.4016,3.3359,3.3885,5199812.0],["1995-01-18",3.3885,3.4016,3.3491,3.3491,4064594.0],["1995-01-19",3.3753,3.4016,3.3622,3.3753,3392731.0],["1995-01-20",3.3622,3.3885,3.3622,3.3753,2968584.0],["1995-01-23",3.3622,3.4673,3.3622,3.4542,6067709.0],["1995-01-24",3.4542,3.5067,3.441,3.4804,4490524.0],["1995-01-25",3.4673,3.533,3.4542,3.5198,4522156.0],["1995-01-26",3.5198,3.533,3.4804,3.4936,3548222.0],["1995-01-27",3.5198,3.5986,3.5067,3.5986,5668957.0],["1995-01-30",3.5855,3.638,3.5724,3.6249,5899743.0],["1995-01-31",3.6512,3.7562,3.638,3.7168,9072381.0],["1995-02-01",3.7562,3.7694,3.6774,3.7037,11105792.0],["1995-02-02",3.6906,3.7037,3.6249,3.6512,5643562.0],["1995-02-03",3.6774,3.6906,3.6249,3.638,4791258.0],["1995-02-06",3.6512,3.7825,3.638,3.7431,6021819.0],["1995-02-07",3.7562,3.7956,3.7431,3.7562,5359312.0],["1995-02-08",3.7431,3.7431,3.6643,3.6774,5416340.0],["1995-02-09",3.6643,3.7168,3.6643,3.6774,4220976.0],["1995-02-10",3.6774,3.6906,3.6249,3.6512,5782123.0],["1995-02-13",3.638,3.6643,3.5986,3.6512,2965020.0],["1995-02-14",3.6643,3.6643,3.6118,3.638,5490299.0],["1995-02-15",3.638,3.6774,3.6249,3.638,6345722.0],["1995-02-16",3.638,3.6512,3.5986,3.638,4637104.0],["1995-02-17",3.6249,3.638,3.5986,3.6249,7205154.0],["1995-02-21",3.6118,3.6249,3.5592,3.5855,5312531.0],["1995-02-22",3.5855,3.6643,3.5855,3.6512,5385599.0],["1995-02-23",3.6774,3.7168,3.6643,3.7168,7234559.0],["1995-02-24",3.7037,3.7562,3.6906,3.7562,3768315.0],["1995-02-27",3.73,3.7562,3.6774,3.6906,2805965.0],["1995-02-28",3.7037,3.7431,3.6906,3.73,2432608.0],["1995-03-01",3.7168,3.7431,3.6906,3.7168,5120507.0],["1995-03-02",3.73,3.7431,3.6774,3.6906,3504114.0],["1995-03-03",3.6774,3.73,3.6774,3.7168,3926034.0],["1995-03-06",3.6906,3.6906,3.6512,3.6906,4243699.0],["1995-03-07",3.6774,3.6774,3.638,3.6512,3976379.0],["1995-03-08",3.6774,3.6774,3.638,3.6643,3344614.0],["1995-03-09",3.638,3.6906,3.638,3.6643,2698591.0],["1995-03-10",3.6643,3.7431,3.6512,3.73,3948756.0],["1995-03-13",3.73,3.8219,3.73,3.8219,7298716.0],["1995-03-14",3.8482,3.9664,3.8482,3.927,7790138.0],["1995-03-15",3.9138,3.9401,3.8613,3.8613,7276885.0],["1995-03-16",3.8613,3.8744,3.835,3.8744,4568492.0],["1995-03-17",3.8613,3.8876,3.8482,3.8744,8674075.0],["1995-03-20",3.8744,3.9795,3.8613,3.9664,4068159.0],["1995-03-21",3.9401,4.032,3.927,3.9664,7292033.0],["1995-03-22",3.9926,4.0058,3.9664,3.9926,5887714.0],["1995-03-23",3.9795,4.0189,3.9664,3.9926,6218745.0],["1995-03-24",4.0058,4.032,3.9532,3.9664,3953211.0],["1995-03-27",3.9664,3.9795,3.9401,3.9532,3563816.0],["1995-03-28",3.9532,3.9664,3.927,3.927,3679654.0],["1995-03-29",3.9007,3.9532,3.8482,3.8613,4752942.0],["1995-03-30",3.8876,3.8876,3.8219,3.835,3214073.0],["1995-03-31",3.7956,3.7956,3.7431,3.7562,7475147.0],["1995-04-03",3.7562,3.8219,3.7431,3.8219,4396516.0],["1995-04-04",3.835,3.9401,3.835,3.9401,5285354.0],["1995-04-05",3.927,3.9926,3.8876,3.9664,7585193.0],["1995-04-06",3.9795,4.0189,3.9664,4.0058,6010235.0],["1995-04-07",4.0015,4.0147,3.8827,3.9355,5148575.0],["1995-04-10",3.9091,4.0015,3.9091,3.9619,5397183.0],["1995-04-11",4.0147,4.0676,4.0015,4.0412,14364418.0],["1995-04-12",4.0412,4.094,4.0412,4.0676,10626845.0],["1995-04-13",4.0808,4.1336,4.0676,4.1204,4663836.0],["1995-04-17",4.1204,4.1336,4.0015,4.0147,5136100.0],["1995-04-18",3.9883,4.0412,3.9751,3.9883,6409878.0],["1995-04-19",3.9883,4.0015,3.9091,3.9223,5000658.0],["1995-04-20",3.9223,3.9355,3.9091,3.9091,3867669.0],["1995-04-21",3.9751,4.0147,3.9355,3.9355,5842270.0],["1995-04-24",3.9619,4.1072,3.9619,4.094,5018480.0],["1995-04-25",4.0808,4.094,4.0015,4.028,10410316.0],["1995-04-26",4.0808,4.1336,4.0676,4.1204,8651353.0],["1995-04-27",4.1072,4.1204,4.0808,4.1204,5043875.0],["1995-04-28",4.094,4.1864,4.0808,4.16,4860316.0],["1995-05-01",4.1336,4.1732,4.1072,4.1732,5033628.0],["1995-05-02",4.1468,4.226,4.1072,4.226,4498098.0],["1995-05-03",4.226,4.2657,4.2128,4.2657,6615714.0],["1995-05-04",4.3053,4.3317,4.1732,4.1996,5365550.0],["1995-05-05",4.1996,4.2657,4.16,4.2525,5663611.0],["1995-05-08",4.2393,4.2921,4.1996,4.2789,3879253.0],["1995-05-09",4.2921,4.3053,4.1864,4.1864,4115831.0],["1995-05-10",4.2128,4.226,4.16,4.226,6173300.0],["1995-05-11",4.226,4.2921,4.1996,4.2789,7085751.0],["1995-05-12",4.226,4.2393,4.0015,4.0544,18386687.0],["1995-05-15",3.9883,4.028,3.9487,4.0147,12801490.0],["1995-05-16",4.028,4.1336,4.028,4.094,6994863.0],["1995-05-17",4.1204,4.1468,4.0808,4.094,5462676.0],["1995-05-18",4.0808,4.094,3.9751,4.0015,8968572.0],["1995-05-19",3.9751,4.0544,3.9619,4.0015,8447299.0],["1995-05-22",4.0147,4.0544,3.9883,4.028,4257956.0],["1995-05-23",4.0279,4.1072,4.0279,4.1072,3266200.0],["1995-05-24",4.1732,4.1732,3.9751,4.0147,8388489.0],["1995-05-25",4.0412,4.16,4.0412,4.1072,7438613.0],["1995-05-26",4.1072,4.16,4.0544,4.0808,3688119.0],["1995-05-30",4.0808,4.16,4.0808,4.1468,4113603.0],["1995-05-31",4.1468,4.226,4.1336,4.226,4841603.0],["1995-06-01",4.2128,4.2525,4.1732,4.226,3981280.0],["1995-06-02",4.1468,4.2393,4.1468,4.1864,4213402.0],["1995-06-05",4.1996,4.1996,4.094,4.1336,9844490.0],["1995-06-06",4.1468,4.2393,4.1336,4.1996,5970138.0],["1995-06-07",4.1864,4.2128,4.16,4.1732,2412114.0],["1995-06-08",4.1864,4.2128,4.1402,4.2128,2912001.0],["1995-06-09",4.1864,4.1864,4.0808,4.1468,3168183.0],["1995-06-12",4.1468,4.2128,4.1468,4.2128,2911110.0],["1995-06-13",4.226,4.2789,4.1996,4.2789,4759625.0],["1995-06-14",4.2657,4.2789,4.2128,4.226,3562925.0],["1995-06-15",4.2128,4.2525,4.1996,4.226,3714851.0],["1995-06-16",4.2525,4.3053,4.2393,4.2789,9330790.0],["1995-06-19",4.2789,4.3317,4.2657,4.3185,4642005.0],["1995-06-20",4.3185,4.3449,4.3053,4.3317,4345280.0],["1995-06-21",4.3317,4.3977,4.3185,4.3581,3751830.0],["1995-06-22",4.3449,4.477,4.3185,4.477,5976375.0],["1995-06-23",4.4374,4.4638,4.3977,4.4374,2826905.0],["1995-06-26",4.3977,4.4373,4.3185,4.3317,3052790.0],["1995-06-27",4.3317,4.3977,4.2657,4.2657,6647793.0],["1995-06-28",4.2921,4.3185,4.2525,4.3053,7338368.0],["1995-06-29",4.3053,4.3317,4.2525,4.3053,3441740.0],["1995-06-30",4.3317,4.3581,4.2525,4.2789,3089769.0],["1995-07-03",4.2525,4.3185,4.2393,4.2921,1801289.0],["1995-07-05",4.2921,4.3053,4.1864,4.2128,4700369.0],["1995-07-06",4.1336,4.1864,4.1336,4.1864,5779004.0],["1995-07-07",4.094,4.1204,3.9355,4.0147,19279089.0],["1995-07-10",4.0676,4.1072,4.0412,4.0412,8493634.0],["1995-07-11",4.0544,4.094,4.028,4.0412,10582737.0],["1995-07-12",4.0502,4.1033,4.0104,4.0104,9746918.0],["1995-07-13",4.0635,4.09,4.0104,4.09,18124714.0],["1995-07-14",4.0768,4.1033,4.0502,4.09,6625962.0],["1995-07-17",4.1033,4.1299,4.0767,4.1299,3937618.0],["1995-07-18",4.1299,4.1697,4.1033,4.1431,5475151.0],["1995-07-19",4.1431,4.1963,4.0635,4.1299,8301164.0],["1995-07-20",4.183,4.183,4.0502,4.0767,6474035.0],["1995-07-21",4.0767,4.1166,4.0502,4.0767,5312531.0],["1995-07-24",4.09,4.1033,3.9838,4.0767,4115385.0],["1995-07-25",4.0635,4.1166,4.0369,4.1166,5228326.0],["1995-07-26",4.1166,4.183,4.1033,4.1299,5597227.0],["1995-07-27",4.1697,4.2494,4.1564,4.2361,6175083.0],["1995-07-28",4.1963,4.2494,4.1431,4.2494,3479164.0],["1995-07-31",4.2361,4.3291,4.2095,4.2494,6176419.0],["1995-08-01",4.2361,4.2494,4.1564,4.183,3733118.0],["1995-08-02",4.1963,4.2361,4.1033,4.1299,5038974.0],["1995-08-03",4.1166,4.1166,4.0635,4.1033,3961231.0],["1995-08-04",4.1166,4.1431,4.0369,4.1033,3277784.0],["1995-08-07",4.1166,4.1166,4.0635,4.0767,6530618.0],["1995-08-08",4.1033,4.1299,4.0635,4.1033,3699703.0],["1995-08-09",4.1166,4.1564,4.0635,4.09,5912218.0],["1995-08-10",4.1166,4.1431,4.0767,4.1166,3124075.0],["1995-08-11",4.1299,4.1299,4.0502,4.0635,3579409.0],["1995-08-14",4.0635,4.1166,4.0502,4.1166,2985960.0],["1995-08-15",4.0767,4.1033,4.0104,4.0369,6674079.0],["1995-08-16",4.0104,4.0236,3.9041,3.9174,8474031.0],["1995-08-17",3.8908,4.0236,3.8377,3.9041,11243908.0],["1995-08-18",3.9041,3.9705,3.9041,3.9307,6727989.0],["1995-08-21",3.9705,4.0236,3.944,3.9705,5508120.0],["1995-08-22",3.9705,3.9838,3.944,3.9838,4229887.0],["1995-08-23",3.9705,4.0236,3.9705,3.9971,4442852.0],["1995-08-24",4.0104,4.0502,3.9838,4.0104,3640002.0],["1995-08-25",4.0236,4.0502,3.9705,4.0236,3274219.0],["1995-08-28",4.09,4.1166,4.0236,4.0767,4906651.0],["1995-08-29",4.0635,4.1166,4.0369,4.1033,4359537.0],["1995-08-30",4.1299,4.1431,4.0767,4.1166,4110484.0],["1995-08-31",4.1431,4.1431,4.1033,4.1166,4359091.0],["1995-09-01",4.1166,4.1431,4.0768,4.09,3081749.0],["1995-09-05",4.1033,4.1166,4.0635,4.09,2702156.0],["1995-09-06",4.1166,4.1763,4.1033,4.1431,5238573.0],["1995-09-07",4.1564,4.183,4.1166,4.1697,2658939.0],["1995-09-08",4.2228,4.2494,4.09,4.1697,5261295.0],["1995-09-11",4.183,4.2095,4.1564,4.1564,3756731.0],["1995-09-12",4.1697,4.183,4.1431,4.183,2794826.0],["1995-09-13",4.183,4.2361,4.1697,4.2228,4451762.0],["1995-09-14",4.2228,4.3158,4.2095,4.3025,8453537.0],["1995-09-15",4.4486,4.4486,4.2228,4.2494,15497408.0],["1995-09-18",4.2361,4.3955,4.2095,4.3955,5908209.0],["1995-09-19",4.4884,4.5282,4.4353,4.4884,9210497.0],["1995-09-20",4.515,4.5415,4.4618,4.4751,6472253.0],["1995-09-21",4.4751,4.5814,4.4751,4.515,7792366.0],["1995-09-22",4.4884,4.5415,4.4618,4.5017,6109589.0],["1995-09-25",4.515,4.5681,4.515,4.5415,3242141.0],["1995-09-26",4.5681,4.6345,4.5548,4.6212,5247038.0],["1995-09-27",4.5946,4.661,4.5415,4.5814,10052553.0],["1995-09-28",4.5814,4.5814,4.5017,4.5415,3588766.0],["1995-09-29",4.5415,4.5681,4.5017,4.5282,6069491.0],["1995-10-02",4.4884,4.5548,4.4618,4.5415,4045436.0],["1995-10-03",4.5415,4.6345,4.5282,4.6212,4043654.0],["1995-10-04",4.6345,4.754,4.6212,4.7407,6339484.0],["1995-10-05",4.7142,4.7142,4.5946,4.661,4439733.0],["1995-10-06",4.6212,4.7274,4.6079,4.6876,4073505.0],["1995-10-09",4.6876,4.7142,4.6212,4.661,2838934.0],["1995-10-10",4.6079,4.661,4.2627,4.2892,13209598.0],["1995-10-11",4.2983,4.2983,4.1114,4.1915,27275955.0],["1995-10-12",4.2315,4.2849,4.2315,4.2449,8428587.0],["1995-10-13",4.2716,4.3383,4.2716,4.2849,7939392.0],["1995-10-16",4.2983,4.3116,4.2315,4.2582,6051670.0],["1995-10-17",4.2716,4.2716,4.2049,4.2182,5819993.0],["1995-10-18",4.2182,4.2182,4.1248,4.1915,9264852.0],["1995-10-19",4.2049,4.3517,4.1915,4.3517,7631529.0],["1995-10-20",4.3383,4.3784,4.2983,4.3116,5560248.0],["1995-10-23",4.2983,4.3517,4.2582,4.325,7424356.0],["1995-10-24",4.325,4.365,4.3116,4.3116,5141001.0],["1995-10-25",4.325,4.3383,4.2716,4.2983,9117826.0],["1995-10-26",4.2983,4.3116,4.2182,4.2316,5586088.0],["1995-10-27",4.2315,4.2449,4.1782,4.1915,5018480.0],["1995-10-30",4.2182,4.2315,4.1782,4.2049,4339043.0],["1995-10-31",4.2182,4.2849,4.2048,4.2449,4381368.0],["1995-11-01",4.2449,4.2849,4.1915,4.2182,5288027.0],["1995-11-02",4.2182,4.2182,4.1248,4.1648,7333467.0],["1995-11-03",4.1782,4.2315,4.1515,4.2049,3341940.0],["1995-11-06",4.1915,4.2849,4.1915,4.2182,4056129.0],["1995-11-07",4.2182,4.2849,4.1648,4.1915,4253055.0],["1995-11-08",4.2182,4.2582,4.1915,4.2582,4771209.0],["1995-11-09",4.2582,4.2582,4.1915,4.2316,4130088.0],["1995-11-10",4.2049,4.2449,4.1648,4.1915,3556242.0],["1995-11-13",4.1782,4.1782,4.1248,4.1648,5639107.0],["1995-11-14",4.1648,4.2315,4.1381,4.1915,6191122.0],["1995-11-15",4.2182,4.2582,4.1915,4.2449,6079293.0],["1995-11-16",4.2449,4.2983,4.2182,4.2983,6865658.0],["1995-11-17",4.2983,4.3517,4.2716,4.325,6971695.0],["1995-11-20",4.3383,4.3784,4.325,4.3517,5459112.0],["1995-11-21",4.365,4.4051,4.3517,4.4051,5345501.0],["1995-11-22",4.4051,4.4585,4.3517,4.3517,4376913.0],["1995-11-24",4.3383,4.365,4.3383,4.3517,1334370.0],["1995-11-27",4.3917,4.4051,4.3383,4.3784,3876580.0],["1995-11-28",4.365,4.4051,4.3116,4.3517,4372012.0],["1995-11-29",4.365,4.3917,4.3383,4.3517,4382259.0],["1995-11-30",4.3784,4.3917,4.3383,4.3383,7337923.0],["1995-12-01",4.325,4.3517,4.1915,4.2049,9529498.0],["1995-12-04",4.2316,4.2582,4.1915,4.2316,11202473.0],["1995-12-05",4.2983,4.365,4.2849,4.3116,10276211.0],["1995-12-06",4.3383,4.4585,4.3383,4.4585,9579398.0],["1995-12-07",4.5119,4.5386,4.3784,4.3917,12029382.0],["1995-12-08",4.4051,4.4451,4.3917,4.4318,6685663.0],["1995-12-11",4.4718,4.4985,4.4451,4.4451,5950980.0],["1995-12-12",4.4852,4.5119,4.4318,4.4451,6768532.0],["1995-12-13",4.4585,4.5786,4.4451,4.4585,8690114.0],["1995-12-14",4.4718,4.5252,4.4184,4.4585,10890600.0],["1995-12-15",4.4585,4.4718,4.4318,4.4318,13423008.0],["1995-12-18",4.4184,4.4585,4.4051,4.4184,4971699.0],["1995-12-19",4.3917,4.4318,4.2983,4.3116,7531284.0],["1995-12-20",4.2983,4.4051,4.2983,4.325,6565369.0],["1995-12-21",4.3383,4.3383,4.2716,4.2849,7412772.0],["1995-12-22",4.325,4.365,4.325,4.3517,4036971.0],["1995-12-26",4.3517,4.365,4.3383,4.365,2367561.0],["1995-12-27",4.365,4.3917,4.2849,4.2983,4099791.0],["1995-12-28",4.325,4.4451,4.3116,4.4184,6864767.0],["1995-12-29",4.4451,4.4852,4.4184,4.4451,5094220.0],["1996-01-02",4.4051,4.6721,4.4051,4.4585,8099784.0],["1996-01-03",4.4718,4.5119,4.4585,4.4718,6986398.0],["1996-01-04",4.5119,4.5653,4.4718,4.5386,6327009.0],["1996-01-05",4.5252,4.5386,4.4184,4.4451,5269760.0],["1996-01-08",4.4318,4.5252,4.4318,4.5252,1450209.0],["1996-01-09",4.5252,4.5252,4.4585,4.4902,4077960.0],["1996-01-10",4.4406,4.454,4.293,4.3065,7287578.0],["1996-01-11",4.3333,4.3735,4.3199,4.3601,4721755.0],["1996-01-12",4.4004,4.4138,4.3333,4.3467,6382701.0],["1996-01-15",4.3467,4.3601,4.293,4.3199,4774328.0],["1996-01-16",4.3333,4.3869,4.2662,4.293,16149668.0],["1996-01-17",4.2528,4.2662,4.1455,4.1589,17569135.0],["1996-01-18",4.1857,4.1991,4.1186,4.1991,7941174.0],["1996-01-19",4.1723,4.2394,4.1723,4.1857,9987951.0],["1996-01-22",4.1857,4.1991,4.1186,4.1589,7435049.0],["1996-01-23",4.132,4.2796,4.0918,4.226,9981714.0],["1996-01-24",4.2394,4.293,4.2125,4.2662,9722859.0],["1996-01-25",4.2394,4.2796,4.2125,4.2528,6020037.0],["1996-01-26",4.2528,4.3333,4.1857,4.3199,5677868.0],["1996-01-29",4.3065,4.3601,4.293,4.3065,4796159.0],["1996-01-30",4.4272,4.5614,4.4138,4.5077,13793691.0],["1996-01-31",4.5211,4.5882,4.4674,4.5614,8798379.0],["1996-02-01",4.5882,4.615,4.5614,4.615,9789689.0],["1996-02-02",4.6016,4.7089,4.5748,4.6284,9187774.0],["1996-02-05",4.6284,4.6687,4.5748,4.6553,5804845.0],["1996-02-06",4.6284,4.6418,4.5345,4.5748,6241467.0],["1996-02-07",4.5882,4.6553,4.5614,4.6553,6163499.0],["1996-02-08",4.6418,4.7089,4.615,4.6687,6098005.0],["1996-02-09",4.6955,4.7223,4.6553,4.6687,5997315.0],["1996-02-12",4.6821,4.776,4.6821,4.7492,6449085.0],["1996-02-13",4.7358,4.7626,4.6687,4.6955,5248820.0],["1996-02-14",4.6821,4.7223,4.5614,4.6016,4497652.0],["1996-02-15",4.5882,4.8028,4.5882,4.7223,8979265.0],["1996-02-16",4.6821,4.6821,4.6016,4.6418,5546436.0],["1996-02-20",4.5479,4.615,4.5211,4.5882,5000658.0],["1996-02-21",4.5614,4.5882,4.4004,4.4004,13839581.0],["1996-02-22",4.4674,4.4943,4.4406,4.4809,9623505.0],["1996-02-23",4.5211,4.5614,4.454,4.4809,6623734.0],["1996-02-26",4.4943,4.4943,4.3869,4.4004,6318990.0],["1996-02-27",4.4138,4.4406,4.3333,4.3601,9271535.0],["1996-02-28",4.3735,4.4943,4.3735,4.4406,9700137.0],["1996-02-29",4.4004,4.5479,4.4004,4.4809,9208714.0],["1996-03-01",4.5748,4.6016,4.4674,4.5345,9082183.0],["1996-03-04",4.5748,4.7223,4.5748,4.7089,10065919.0],["1996-03-05",4.6687,4.6821,4.5748,4.6418,7930481.0],["1996-03-06",4.6687,4.6955,4.6016,4.6284,5100903.0],["1996-03-07",4.6553,4.7223,4.6284,4.7089,7088425.0],["1996-03-08",4.6553,4.6553,4.4674,4.5748,8747588.0],["1996-03-11",4.5077,4.5479,4.4809,4.5345,5568713.0],["1996-03-12",4.5077,4.5479,4.454,4.5479,4380477.0],["1996-03-13",4.4943,4.5345,4.4406,4.454,4437505.0],["1996-03-14",4.4809,4.5614,4.4809,4.5211,4567155.0],["1996-03-15",4.3735,4.454,4.3601,4.4004,15823092.0],["1996-03-18",4.4406,4.5614,4.3199,4.3467,9916666.0],["1996-03-19",4.3601,4.4406,4.3065,4.4406,10233440.0],["1996-03-20",4.4272,4.4272,4.3333,4.3467,7474701.0],["1996-03-21",4.3735,4.454,4.3735,4.4272,8206711.0],["1996-03-22",4.4004,4.4406,4.3735,4.4004,4125632.0],["1996-03-25",4.4004,4.4272,4.293,4.3601,6012909.0],["1996-03-26",4.3735,4.4138,4.3601,4.4004,5594108.0],["1996-03-27",4.4272,4.4272,4.3199,4.3467,6183548.0],["1996-03-28",4.3065,4.4138,4.3065,4.3601,8100675.0],["1996-03-29",4.4004,4.4674,4.3467,4.3735,8891495.0],["1996-04-01",4.4406,4.5077,4.4138,4.4943,6406314.0],["1996-04-02",4.4943,4.5077,4.4674,4.4809,4260183.0],["1996-04-03",4.4809,4.4943,4.454,4.4809,4082416.0],["1996-04-04",4.4809,4.5345,4.454,4.5077,5676532.0],["1996-04-08",4.4272,4.6284,4.4272,4.6284,12002204.0],["1996-04-09",4.6016,4.6284,4.5211,4.5345,8355519.0],["1996-04-10",4.5077,4.5479,4.3869,4.4272,7330794.0],["1996-04-11",4.3991,4.4666,4.3451,4.4531,10468681.0],["1996-04-12",4.4396,4.5071,4.4396,4.4801,3473818.0],["1996-04-15",4.5071,4.5071,4.4126,4.4531,6505668.0],["1996-04-16",4.4531,4.4666,4.3991,4.4261,4639777.0],["1996-04-17",4.3991,4.4126,4.3586,4.3991,5127190.0],["1996-04-18",4.4126,4.4531,4.3721,4.4261,6156816.0],["1996-04-19",4.4396,4.5206,4.4261,4.4936,5817320.0],["1996-04-22",4.5206,4.5611,4.4666,4.4666,4804179.0],["1996-04-23",4.4666,4.5206,4.4396,4.5071,3275111.0],["1996-04-24",4.4936,4.4936,4.3586,4.3721,7631529.0],["1996-04-25",4.3721,4.4396,4.3721,4.4261,5975929.0],["1996-04-26",4.4261,4.4531,4.3856,4.3856,4481613.0],["1996-04-29",4.3856,4.4666,4.3856,4.4396,4879474.0],["1996-04-30",4.4126,4.4126,4.3721,4.3856,4629975.0],["1996-05-01",4.3856,4.4126,4.3586,4.3991,5212732.0],["1996-05-02",4.3451,4.3856,4.3047,4.3317,6316762.0],["1996-05-03",4.3317,4.3586,4.2507,4.2507,6777443.0],["1996-05-06",4.2912,4.3182,4.2102,4.2777,6623734.0],["1996-05-07",4.3047,4.3047,4.2237,4.2642,6691900.0],["1996-05-08",4.2372,4.2912,4.1697,4.2507,7847612.0],["1996-05-09",4.2777,4.3114,4.2507,4.2912,7316537.0],["1996-05-10",4.3182,4.3586,4.3047,4.3317,5048330.0],["1996-05-13",4.3451,4.4261,4.3182,4.4126,8502100.0],["1996-05-14",4.4126,4.4126,4.3452,4.3721,6031176.0],["1996-05-15",4.3856,4.4396,4.3721,4.4261,7567818.0],["1996-05-16",4.3721,4.4531,4.3721,4.4126,5527278.0],["1996-05-17",4.4396,4.4801,4.4261,4.4531,4866108.0],["1996-05-20",4.4666,4.5071,4.4261,4.4801,4456663.0],["1996-05-21",4.4801,4.5071,4.4396,4.4666,4322558.0],["1996-05-22",4.4666,4.5341,4.4396,4.5206,6205379.0],["1996-05-23",4.5071,4.5476,4.4261,4.4666,7140552.0],["1996-05-24",4.4936,4.6285,4.4801,4.615,6846055.0],["1996-05-28",4.6285,4.6555,4.5476,4.5746,5908654.0],["1996-05-29",4.5746,4.6285,4.5476,4.5476,4600125.0],["1996-05-30",4.5611,4.6555,4.5476,4.6285,6057907.0],["1996-05-31",4.6285,4.6825,4.6015,4.6555,5545545.0],["1996-06-03",4.615,4.642,4.5746,4.6015,4396071.0],["1996-06-04",4.6015,4.642,4.588,4.615,5202930.0],["1996-06-05",4.6015,4.7365,4.6015,4.7365,7593659.0],["1996-06-06",4.7365,4.7365,4.6825,4.7095,6225428.0],["1996-06-07",4.6015,4.723,4.588,4.7095,4683885.0],["1996-06-10",4.6825,4.723,4.642,4.6825,5186000.0],["1996-06-11",4.6825,4.7095,4.642,4.669,4376022.0],["1996-06-12",4.642,4.6555,4.588,4.615,7045653.0],["1996-06-13",4.615,4.6825,4.615,4.6825,4226323.0],["1996-06-14",4.696,4.696,4.615,4.6285,3392731.0],["1996-06-17",4.642,4.669,4.6285,4.642,4136325.0],["1996-06-18",4.642,4.669,4.642,4.669,5515249.0],["1996-06-19",4.6555,4.669,4.642,4.6555,2826459.0],["1996-06-20",4.6555,4.669,4.6015,4.615,3602577.0],["1996-06-21",4.615,4.6825,4.615,4.6555,7856968.0],["1996-06-24",4.669,4.723,4.6555,4.669,4809971.0],["1996-06-25",4.696,4.7365,4.6825,4.696,4374685.0],["1996-06-26",4.6825,4.723,4.6555,4.6825,3348178.0],["1996-06-27",4.669,4.7365,4.6555,4.723,3262636.0],["1996-06-28",4.7365,4.7365,4.696,4.696,4280678.0],["1996-07-01",4.723,4.7365,4.6825,4.6825,2788143.0],["1996-07-02",4.6825,4.7095,4.6555,4.6825,2888834.0],["1996-07-03",4.669,4.7095,4.669,4.7095,2478944.0],["1996-07-05",4.642,4.669,4.615,4.615,2132765.0],["1996-07-08",4.588,4.6285,4.5206,4.5476,3953211.0],["1996-07-09",4.5746,4.5746,4.4666,4.4936,7103127.0],["1996-07-10",4.5071,4.588,4.4936,4.588,5792370.0],["1996-07-11",4.6005,4.7362,4.6005,4.7227,12742679.0],["1996-07-12",4.7227,4.8177,4.6955,4.8041,12850944.0],["1996-07-15",4.8041,4.8177,4.7091,4.7227,9166834.0],["1996-07-16",4.7362,4.7498,4.5598,4.7091,15091973.0],["1996-07-17",4.7498,4.7498,4.6412,4.6548,6971249.0],["1996-07-18",4.6684,4.9262,4.6548,4.8991,9876122.0],["1996-07-19",4.8584,4.8855,4.7905,4.8177,6543093.0],["1996-07-22",4.8041,4.8177,4.7634,4.8177,5458221.0],["1996-07-23",4.8041,4.8177,4.7091,4.7362,5971029.0],["1996-07-24",4.6548,4.7634,4.6277,4.7498,5251939.0],["1996-07-25",4.777,4.8177,4.7498,4.7905,5333026.0],["1996-07-26",4.7905,4.8448,4.777,4.8448,3234567.0],["1996-07-29",4.7905,4.8177,4.7634,4.777,2884824.0],["1996-07-30",4.8177,4.8177,4.7634,4.8041,3521936.0],["1996-07-31",4.7634,4.7905,4.7498,4.7634,3378474.0],["1996-08-01",4.7634,4.8719,4.7634,4.8312,5883259.0],["1996-08-02",4.8719,4.9127,4.8448,4.9127,5016252.0],["1996-08-05",4.9127,4.9534,4.8991,4.9398,4307855.0],["1996-08-06",4.9127,5.0077,4.9127,4.9805,5600345.0],["1996-08-07",4.9669,4.9941,4.9127,4.9127,4536859.0],["1996-08-08",4.8855,5.0212,4.8855,4.9805,7072385.0],["1996-08-09",4.9669,5.0619,4.9669,5.0484,5071944.0],["1996-08-12",5.0348,5.0619,4.9669,5.0348,3551786.0],["1996-08-13",4.9805,5.0891,4.9805,4.9941,7310745.0],["1996-08-14",4.9805,5.0212,4.9669,4.9805,4486068.0],["1996-08-15",4.9805,5.1027,4.9805,5.0212,6185330.0],["1996-08-16",5.0212,5.1434,4.9941,5.1298,5504110.0],["1996-08-19",5.1434,5.1705,5.1298,5.1569,3465353.0],["1996-08-20",5.1298,5.1841,5.1298,5.1569,3804849.0],["1996-08-21",5.1434,5.1705,5.0619,5.1027,4654034.0],["1996-08-22",5.1298,5.1841,5.1162,5.1705,4924027.0],["1996-08-23",5.1434,5.1705,5.0484,5.0755,3813314.0],["1996-08-26",5.1027,5.1027,5.0348,5.0484,1984402.0],["1996-08-27",5.0212,5.0619,5.0077,5.0348,4511018.0],["1996-08-28",5.0212,5.0484,4.9669,4.9669,3055017.0],["1996-08-29",4.9805,4.9941,4.8991,4.9127,4148355.0],["1996-08-30",4.9262,4.9398,4.8855,4.8855,3954548.0],["1996-09-03",4.8448,4.9534,4.8177,4.9398,3941182.0],["1996-09-04",4.9127,5.0077,4.8855,4.9805,4153701.0],["1996-09-05",4.9669,5.0484,4.9669,5.0212,3861877.0],["1996-09-06",5.0077,5.0891,5.0077,5.0484,3936727.0],["1996-09-09",5.0755,5.1027,5.0484,5.1027,3156599.0],["1996-09-10",5.0891,5.1162,5.0619,5.1027,3386494.0],["1996-09-11",5.0755,5.0891,5.0484,5.0755,3708168.0],["1996-09-12",5.0891,5.1569,5.0619,5.1162,3889946.0],["1996-09-13",5.1841,5.2248,5.1705,5.1841,3916678.0],["1996-09-16",5.2112,5.2926,5.1976,5.2248,5312977.0],["1996-09-17",5.2248,5.2384,5.1569,5.1977,3232339.0],["1996-09-18",5.1705,5.1977,5.1434,5.1569,2557803.0],["1996-09-19",5.1705,5.2927,5.1569,5.2519,4090435.0],["1996-09-20",5.2655,5.2655,5.1569,5.1705,6950755.0],["1996-09-23",5.1569,5.2112,5.1434,5.1705,2833588.0],["1996-09-24",5.1569,5.2655,5.1569,5.2112,3788364.0],["1996-09-25",5.2384,5.2927,5.2248,5.2519,5025608.0],["1996-09-26",5.2519,5.3334,5.2384,5.2926,3558915.0],["1996-09-27",5.3062,5.3469,5.2519,5.3469,3000217.0],["1996-09-30",5.3469,5.4012,5.3334,5.3469,4771655.0],["1996-10-01",5.3334,5.3605,5.3198,5.3605,2434390.0],["1996-10-02",5.3741,5.4148,5.3334,5.3469,4163057.0],["1996-10-03",5.3605,5.4012,5.3469,5.3741,3605696.0],["1996-10-04",5.3876,5.4826,5.3741,5.4691,4296271.0],["1996-10-07",5.4419,5.4962,5.4284,5.4691,3249715.0],["1996-10-08",5.4284,5.5505,5.4148,5.4962,7125404.0],["1996-10-09",5.4962,5.4962,5.3469,5.3605,5402529.0],["1996-10-10",5.3458,5.373,5.3185,5.3321,3155262.0],["1996-10-11",5.3458,5.5094,5.3321,5.4958,5966573.0],["1996-10-14",5.4685,5.6594,5.4685,5.6458,5536634.0],["1996-10-15",5.7276,5.7276,5.5912,5.5912,7407426.0],["1996-10-16",5.6049,5.6049,5.5367,5.5776,3252388.0],["1996-10-17",5.5776,5.7003,5.5776,5.6867,4488296.0],["1996-10-18",5.714,5.7958,5.6867,5.7685,4592551.0],["1996-10-21",5.7276,5.7685,5.6594,5.6731,3782572.0],["1996-10-22",5.6322,5.6458,5.5231,5.5503,5813310.0],["1996-10-23",5.4958,5.5776,5.4821,5.5367,5908654.0],["1996-10-24",5.5094,5.6458,5.4958,5.564,4054347.0],["1996-10-25",5.5503,5.6049,5.4549,5.4549,4059694.0],["1996-10-28",5.4412,5.4958,5.4003,5.4276,4553789.0],["1996-10-29",5.4412,5.5231,5.414,5.5231,3971033.0],["1996-10-30",5.5367,5.564,5.4276,5.4549,4045882.0],["1996-10-31",5.4276,5.5503,5.4276,5.5367,5682323.0],["1996-11-01",5.5367,5.5503,5.4412,5.4549,4689677.0],["1996-11-04",5.4276,5.4958,5.3867,5.4821,5815092.0],["1996-11-05",5.4958,5.6049,5.4958,5.564,5883704.0],["1996-11-06",5.5503,5.7549,5.5503,5.7413,5767420.0],["1996-11-07",5.714,5.7958,5.6867,5.7549,5156595.0],["1996-11-08",5.7276,5.8231,5.7276,5.8231,4685667.0],["1996-11-11",5.8231,5.8367,5.7822,5.8094,2894626.0],["1996-11-12",5.8367,5.8367,5.6867,5.7276,4111821.0],["1996-11-13",5.7003,5.7413,5.6594,5.7276,3419018.0],["1996-11-14",5.714,5.8504,5.6867,5.8367,4336369.0],["1996-11-15",5.9322,5.9867,5.8231,5.8367,9801273.0],["1996-11-18",5.7958,5.8776,5.7549,5.8094,5080409.0],["1996-11-19",5.8094,5.864,5.8094,5.864,4711062.0],["1996-11-20",5.8231,5.9185,5.8231,5.8776,4459336.0],["1996-11-21",5.9049,6.014,5.8913,5.9731,6299386.0],["1996-11-22",6.0004,6.0822,5.9867,6.0822,6102906.0],["1996-11-25",6.0685,6.2322,6.0413,6.1913,8971246.0],["1996-11-26",6.2186,6.2595,6.1095,6.1231,7023377.0],["1996-11-27",6.1095,6.1231,6.0549,6.0822,4108702.0],["1996-11-29",6.0958,6.1095,6.0685,6.0685,1329024.0],["1996-12-02",6.0413,6.0413,5.9731,6.0276,4171077.0],["1996-12-03",6.0004,6.0413,5.8913,5.8913,6762295.0],["1996-12-04",5.8776,5.9049,5.7003,5.8094,9120499.0],["1996-12-05",5.7958,5.8231,5.7549,5.7685,5035410.0],["1996-12-06",5.6049,5.8094,5.5503,5.7549,6231220.0],["1996-12-09",5.8094,5.8776,5.7822,5.8776,3069720.0],["1996-12-10",5.8504,5.9322,5.8094,5.8776,3382929.0],["1996-12-11",5.7276,5.7958,5.6322,5.7003,4983283.0],["1996-12-12",5.6731,5.6867,5.564,5.5776,5324561.0],["1996-12-13",5.5503,5.6322,5.4958,5.6049,5136991.0],["1996-12-16",5.6185,5.6322,5.4958,5.4958,4070832.0],["1996-12-17",5.4821,5.5912,5.4685,5.5367,5527724.0],["1996-12-18",5.5776,5.6049,5.4821,5.5231,5252384.0],["1996-12-19",5.5912,5.7413,5.5912,5.714,8569375.0],["1996-12-20",5.864,5.8913,5.7413,5.7549,12144775.0],["1996-12-23",5.7549,5.7958,5.6731,5.7276,3463125.0],["1996-12-24",5.7003,5.7685,5.7003,5.7549,1258630.0],["1996-12-26",5.7549,5.8094,5.7276,5.7685,3057691.0],["1996-12-27",5.7685,5.7822,5.7412,5.7685,1866336.0],["1996-12-30",5.7685,5.7685,5.6731,5.7003,3080413.0],["1996-12-31",5.6731,5.7003,5.5367,5.5367,3680991.0],["1997-01-02",5.5776,5.5776,5.4276,5.4958,7341042.0],["1997-01-03",5.5367,5.6322,5.5094,5.6185,6129638.0],["1997-01-06",5.6731,5.6867,5.5094,5.5503,5266196.0],["1997-01-07",5.5094,5.6731,5.4685,5.6731,5429261.0],["1997-01-08",5.6731,5.6867,5.5776,5.5912,4758734.0],["1997-01-09",5.6185,5.714,5.564,5.6458,3411889.0],["1997-01-10",5.5776,5.7685,5.564,5.7549,4419684.0],["1997-01-13",5.7949,5.7949,5.6716,5.7401,4229887.0],["1997-01-14",5.7949,5.9182,5.7812,5.8497,6293594.0],["1997-01-15",5.836,5.8634,5.7538,5.836,4665618.0],["1997-01-16",5.9182,6.0689,5.9045,6.0689,9521924.0],["1997-01-17",6.0963,6.1237,5.9867,6.0415,6092659.0],["1997-01-20",5.9867,6.11,5.9867,6.0552,4705270.0],["1997-01-21",5.9319,6.0689,5.9319,6.0415,6800165.0],["1997-01-22",6.0415,6.1785,6.0004,6.1648,8198246.0],["1997-01-23",6.1785,6.2333,5.9456,5.9456,5651136.0],["1997-01-24",5.973,6.0552,5.9045,5.973,5245256.0],["1997-01-27",5.8908,5.9593,5.8497,5.8771,4175086.0],["1997-01-28",5.9456,6.0004,5.8497,5.8771,4701706.0],["1997-01-29",5.8497,5.8497,5.7401,5.8223,8178643.0],["1997-01-30",5.8634,5.9456,5.8086,5.9456,8469130.0],["1997-01-31",5.973,6.0278,5.9045,5.973,5096002.0],["1997-02-03",5.9456,5.973,5.8908,5.9456,2980168.0],["1997-02-04",5.8634,6.0004,5.8634,6.0004,3822670.0],["1997-02-05",6.0004,6.0826,5.8771,5.9319,6121619.0],["1997-02-06",5.9182,6.0278,5.8908,5.9867,4005339.0],["1997-02-07",6.0278,6.11,6.0141,6.0826,4478049.0],["1997-02-10",6.11,6.1648,6.11,6.1237,4028506.0],["1997-02-11",6.1374,6.1511,6.0415,6.1374,4450871.0],["1997-02-12",6.1648,6.2607,6.1511,6.2333,6060581.0],["1997-02-13",6.2881,6.4251,6.2744,6.4114,8613037.0],["1997-02-14",6.3977,6.4525,6.3429,6.384,6613487.0],["1997-02-18",6.3977,6.5895,6.384,6.5347,8321213.0],["1997-02-19",6.5347,6.5621,6.4251,6.4525,4719973.0],["1997-02-20",6.384,6.4525,6.2881,6.3566,5018034.0],["1997-02-21",6.345,6.4001,6.3312,6.3312,4235233.0],["1997-02-24",6.2762,6.4689,6.2762,6.4001,4265975.0],["1997-02-25",6.4138,6.4551,6.3175,6.4414,4116276.0],["1997-02-26",6.4276,6.4414,6.2211,6.3725,3779899.0],["1997-02-27",6.3312,6.4001,6.2762,6.3312,4531513.0],["1997-02-28",6.2762,6.3588,6.1936,6.1936,4529730.0],["1997-03-03",6.0835,6.2762,6.0835,6.2762,4965016.0],["1997-03-04",6.2762,6.29,6.1248,6.1523,4388942.0],["1997-03-05",6.1936,6.4826,6.1936,6.4826,5426588.0],["1997-03-06",6.5515,6.579,6.3037,6.3312,8874565.0],["1997-03-07",6.3588,6.5652,6.3588,6.4964,5193574.0],["1997-03-10",6.579,6.6203,6.4826,6.6203,5496091.0],["1997-03-11",6.5652,6.5928,6.4689,6.5102,4769873.0],["1997-03-12",6.4826,6.5377,6.4414,6.5102,4867444.0],["1997-03-13",6.4414,6.4826,6.4138,6.4414,5171743.0],["1997-03-14",6.4689,6.5239,6.3725,6.3725,5539753.0],["1997-03-17",6.29,6.6065,6.2211,6.5928,8832239.0],["1997-03-18",6.579,6.5928,6.5102,6.5515,5705491.0],["1997-03-19",6.5652,6.6616,6.4276,6.4689,5956326.0],["1997-03-20",6.4826,6.4826,6.3312,6.4001,4450871.0],["1997-03-21",6.4414,6.4826,6.3588,6.3588,6490965.0],["1997-03-24",6.3863,6.5652,6.3863,6.5515,4089544.0],["1997-03-25",6.5515,6.634,6.4826,6.4964,4020487.0],["1997-03-26",6.4964,6.5652,6.4689,6.5239,4413001.0],["1997-03-27",6.5652,6.579,6.3588,6.3863,6005780.0],["1997-03-31",6.3588,6.4276,6.1661,6.1798,7191788.0],["1997-04-01",6.1523,6.2487,6.111,6.1248,7656924.0],["1997-04-02",6.111,6.2624,6.0422,6.1523,5030955.0],["1997-04-03",6.111,6.1661,6.0284,6.1523,3512134.0],["1997-04-04",6.111,6.29,6.0835,6.29,4448198.0],["1997-04-07",6.29,6.3312,6.1661,6.2074,2419688.0],["1997-04-08",6.1936,6.2487,6.111,6.2211,3656041.0],["1997-04-09",6.2762,6.3312,6.0835,6.111,3897965.0],["1997-04-10",6.1248,6.29,6.0973,6.2349,3997764.0],["1997-04-11",6.1818,6.2095,5.8499,5.9467,5736678.0],["1997-04-14",6.0435,6.1265,5.9467,6.085,5096448.0],["1997-04-15",6.1956,6.2648,6.1403,6.2509,4670519.0],["1997-04-16",6.2509,6.4446,6.1956,6.4446,6742691.0],["1997-04-17",6.4722,6.5414,6.4307,6.4722,6562696.0],["1997-04-18",6.4722,6.4999,6.4031,6.4169,4438396.0],["1997-04-21",6.4169,6.5137,6.3892,6.4999,5047885.0],["1997-04-22",6.5137,6.7903,6.4999,6.6658,9194903.0],["1997-04-23",6.6797,6.735,6.6105,6.6243,4950313.0],["1997-04-24",6.6243,6.6243,6.5275,6.569,3366890.0],["1997-04-25",6.5552,6.5552,6.486,6.5137,2438846.0],["1997-04-28",6.486,6.5829,6.486,6.5414,4736012.0],["1997-04-29",6.6658,6.7211,6.5414,6.7073,7673854.0],["1997-04-30",6.652,6.8041,6.6243,6.7488,5554456.0],["1997-05-01",6.7488,6.8041,6.652,6.7488,4335033.0],["1997-05-02",6.7626,6.9148,6.7488,6.8456,4449980.0],["1997-05-05",6.8733,7.0116,6.8318,6.9977,5317878.0],["1997-05-06",6.9701,7.0531,6.9424,6.9977,6090877.0],["1997-05-07",6.9977,7.0531,6.9148,6.9286,5343719.0],["1997-05-08",6.9009,7.0392,6.8871,6.9148,6281565.0],["1997-05-09",6.9424,6.9563,6.8318,6.9424,3718861.0],["1997-05-12",6.9562,7.0807,6.9424,7.0531,3835145.0],["1997-05-13",7.0807,7.1222,7.0254,7.0945,6400522.0],["1997-05-14",7.1775,7.219,7.136,7.1775,5096448.0],["1997-05-15",7.1775,7.4264,7.1499,7.4264,8827338.0],["1997-05-16",7.3988,7.3988,7.2052,7.3296,8485615.0],["1997-05-19",7.302,7.3296,7.2467,7.3158,5662274.0],["1997-05-20",7.2328,7.2882,7.1499,7.1913,6375127.0],["1997-05-21",7.1637,7.2328,6.9148,7.0116,8975255.0],["1997-05-22",7.0254,7.0531,6.9701,7.0116,4630866.0],["1997-05-23",7.0531,7.0945,7.0254,7.0807,3190905.0],["1997-05-27",7.0116,7.1222,6.9562,7.0807,4047664.0],["1997-05-28",7.0807,7.0945,6.9286,6.9839,4294044.0],["1997-05-29",6.9977,7.0392,6.8871,6.9701,3790146.0],["1997-05-30",6.8733,7.0392,6.8733,6.9701,4119840.0],["1997-06-02",7.0254,7.0531,6.8733,6.9286,3251497.0],["1997-06-03",6.9148,7.0669,6.9148,6.9977,3432829.0],["1997-06-04",6.9839,6.9839,6.9286,6.9563,2476716.0],["1997-06-05",6.9839,7.0254,6.9286,6.9286,3264863.0],["1997-06-06",6.9286,7.1222,6.9286,7.0807,4778338.0],["1997-06-09",7.0807,7.2467,7.0669,7.1913,5087983.0],["1997-06-10",7.219,7.2743,7.136,7.1499,6073501.0],["1997-06-11",7.1499,7.2743,7.136,7.2605,3456442.0],["1997-06-12",7.302,7.3711,7.219,7.3573,5961672.0],["1997-06-13",7.3435,7.3988,7.3296,7.3435,6412997.0],["1997-06-16",7.3711,7.385,7.2743,7.3158,3858758.0],["1997-06-17",7.2743,7.302,7.1913,7.2328,5429261.0],["1997-06-18",7.1222,7.2328,7.1222,7.1637,4065931.0],["1997-06-19",7.219,7.4126,7.2052,7.385,3825343.0],["1997-06-20",7.3711,7.4818,7.3711,7.385,8361311.0],["1997-06-23",7.302,7.3573,7.1775,7.1775,4437060.0],["1997-06-24",7.302,7.5371,7.2605,7.5233,6256615.0],["1997-06-25",7.5025,7.5233,7.3296,7.4195,5388272.0],["1997-06-26",7.4195,7.4749,7.2882,7.2882,4109148.0],["1997-06-27",7.302,7.627,7.302,7.4956,6565369.0],["1997-06-30",7.4818,7.4956,7.302,7.385,5530397.0],["1997-07-01",7.3435,7.4403,7.2674,7.2812,4907097.0],["1997-07-02",7.302,7.3642,7.2882,7.3573,4073951.0],["1997-07-03",7.4126,7.5786,7.3988,7.5786,3631091.0],["1997-07-07",7.5786,7.5786,7.4126,7.4195,3877025.0],["1997-07-08",7.4195,7.4956,7.4195,7.4887,2656266.0],["1997-07-09",7.5094,7.5371,7.2882,7.3504,4508345.0],["1997-07-10",7.4126,7.4541,7.2743,7.302,4993976.0],["1997-07-11",7.2764,7.2764,7.0543,7.1306,10103344.0],["1997-07-14",7.1237,7.2139,7.1029,7.1376,6050779.0],["1997-07-15",7.082,7.207,7.0126,7.207,6979269.0],["1997-07-16",7.1098,7.2209,7.0404,7.1862,6483391.0],["1997-07-17",7.1376,7.2487,6.9154,6.9709,17510324.0],["1997-07-18",6.9709,7.0195,6.8598,6.8946,12838023.0],["1997-07-21",6.8876,6.9293,6.7765,6.8737,4852296.0],["1997-07-22",6.9154,7.0195,6.8946,7.0126,6931151.0],["1997-07-23",7.0543,7.2139,7.0404,7.1237,7258172.0],["1997-07-24",7.0959,7.1098,6.9293,7.0612,6102461.0],["1997-07-25",7.1098,7.1931,6.9362,7.0681,5199812.0],["1997-07-28",7.1098,7.1376,7.0057,7.0126,4683885.0],["1997-07-29",7.0612,7.207,7.0057,7.1237,5787469.0],["1997-07-30",7.1515,7.2417,7.1376,7.2209,5743807.0],["1997-07-31",7.2139,7.2834,7.2001,7.2695,4759625.0],["1997-08-01",7.2695,7.2834,7.082,7.0959,4725765.0],["1997-08-04",7.0543,7.1098,6.9848,7.0265,6916894.0],["1997-08-05",6.9987,7.0751,6.9848,7.0473,7222084.0],["1997-08-06",7.0265,7.0543,6.9918,7.0265,4826010.0],["1997-08-07",7.0543,7.1653,7.0543,7.082,6625962.0],["1997-08-08",7.0543,7.1515,7.0334,7.1029,8249037.0],["1997-08-11",7.1098,7.1584,6.964,7.1237,8558237.0],["1997-08-12",7.1237,7.2139,7.082,7.1029,7885928.0],["1997-08-13",7.1306,7.1653,6.9779,6.9779,8788132.0],["1997-08-14",7.0195,7.089,6.9987,7.0681,3803067.0],["1997-08-15",7.0126,7.0195,6.7349,6.7349,8611701.0],["1997-08-18",6.846,6.9362,6.7765,6.9362,6578290.0],["1997-08-19",6.9432,6.9709,6.8043,6.8529,8337698.0],["1997-08-20",6.8876,6.9501,6.8321,6.8876,8300719.0],["1997-08-21",6.9015,6.9154,6.7349,6.7835,6674970.0],["1997-08-22",6.6377,6.7765,6.6377,6.7418,6606804.0],["1997-08-25",6.7626,6.8251,6.6099,6.6099,6175083.0],["1997-08-26",6.6099,6.7279,6.5821,6.6585,6074838.0],["1997-08-27",6.6307,6.7557,6.6099,6.6932,5738015.0],["1997-08-28",6.6932,6.7765,6.6099,6.6828,6280674.0],["1997-08-29",6.6446,6.7696,6.6307,6.6585,3862323.0],["1997-09-02",6.721,6.9084,6.6793,6.9084,5869447.0],["1997-09-03",6.9432,7.0681,6.9154,6.964,5126744.0],["1997-09-04",6.9987,7.0265,6.9223,6.9501,4989966.0],["1997-09-05",6.9571,7.0126,6.8043,6.8737,4311865.0],["1997-09-08",6.8598,6.8876,6.721,6.7557,5115606.0],["1997-09-09",6.6654,6.7974,6.6654,6.7418,4320776.0],["1997-09-10",6.721,6.7696,6.6238,6.6238,4474484.0],["1997-09-11",6.6238,6.6377,6.5335,6.6099,5288473.0],["1997-09-12",6.6654,6.9015,6.6099,6.8876,7305844.0],["1997-09-15",6.8876,6.9848,6.8668,6.8668,3803512.0],["1997-09-16",6.9362,7.082,6.9293,7.0473,6078402.0],["1997-09-17",7.0195,7.082,6.9987,7.0126,4126078.0],["1997-09-18",7.089,7.2209,7.0543,7.082,6138994.0],["1997-09-19",7.1584,7.214,7.0612,7.1584,6348395.0],["1997-09-22",7.1723,7.2209,7.1376,7.2001,4002220.0],["1997-09-23",7.1723,7.1862,7.082,7.1515,3131649.0],["1997-09-24",7.1584,7.2209,6.9987,7.0126,5712174.0],["1997-09-25",7.1098,7.1098,6.9501,6.9779,4025388.0],["1997-09-26",7.0265,7.0612,6.9848,7.0612,4126523.0],["1997-09-29",7.0057,7.1723,6.9709,7.1584,3259517.0],["1997-09-30",7.1445,7.207,7.089,7.1029,3294268.0],["1997-10-01",7.1237,7.1723,7.0543,7.1167,3223429.0],["1997-10-02",7.1445,7.1653,7.0751,7.1653,3361544.0],["1997-10-03",7.2209,7.2695,7.0126,7.1445,6065927.0],["1997-10-06",7.2001,7.2348,7.1723,7.2209,4216075.0],["1997-10-07",7.2209,7.325,7.1862,7.3181,3566489.0],["1997-10-08",7.2764,7.3181,7.2001,7.2834,3326792.0],["1997-10-09",7.1931,7.2695,7.0959,7.2139,4073505.0],["1997-10-10",7.1395,7.2022,7.1325,7.1534,2519487.0],["1997-10-13",7.1813,7.2301,7.1255,7.1604,1746488.0],["1997-10-14",7.2162,7.3208,7.1953,7.2301,4767199.0],["1997-10-15",7.1674,7.1953,7.0837,7.0907,6043650.0],["1997-10-16",7.1046,7.1674,7.0837,7.0907,3655150.0],["1997-10-17",7.0628,7.1604,6.9652,7.1255,6066818.0],["1997-10-20",7.1116,7.1116,7.007,7.0907,3872570.0],["1997-10-21",7.0628,7.1255,7.0628,7.1046,6014691.0],["1997-10-22",7.0977,7.1255,7.0488,7.0837,3745147.0],["1997-10-23",6.8745,6.9652,6.8397,6.8885,7052336.0],["1997-10-24",7.0558,7.0558,6.8257,6.8606,4455772.0],["1997-10-27",6.8048,6.8676,6.498,6.498,6805511.0],["1997-10-28",6.4702,7.7809,6.3656,6.8327,11675629.0],["1997-10-29",6.8397,7.014,6.7769,6.7909,6742246.0],["1997-10-30",6.6933,6.9443,6.6793,6.7142,5285799.0],["1997-10-31",6.7909,6.9024,6.6933,6.8397,4969026.0],["1997-11-03",6.9722,7.021,6.9303,6.9443,4434386.0],["1997-11-04",6.9233,7.0558,6.9164,7.0419,5319214.0],["1997-11-05",7.0279,7.1813,7.0279,7.1116,6678089.0],["1997-11-06",6.9722,7.0558,6.9443,6.9722,4152364.0],["1997-11-07",6.8327,6.9722,6.8188,6.9652,5879694.0],["1997-11-10",7.014,7.0558,6.9722,6.9931,5408766.0],["1997-11-11",6.9861,7.0558,6.9652,6.9791,2702601.0],["1997-11-12",6.8606,7.0767,6.8606,7.0,5296047.0],["1997-11-13",6.9443,7.1883,6.9443,7.0907,7164165.0],["1997-11-14",7.0698,7.1953,7.0419,7.1883,5459557.0],["1997-11-17",7.2371,7.2998,7.2162,7.2301,6357305.0],["1997-11-18",7.2022,7.2441,7.1116,7.1674,4271322.0],["1997-11-19",7.1186,7.272,7.1186,7.258,4687895.0],["1997-11-20",7.258,7.3765,7.2441,7.2998,6814867.0],["1997-11-21",7.2998,7.3556,7.2441,7.3486,4337260.0],["1997-11-24",7.2929,7.3417,7.2441,7.258,3507233.0],["1997-11-25",7.3068,7.4184,7.2998,7.3556,4468693.0],["1997-11-26",7.3556,7.3975,7.3208,7.3486,3339267.0],["1997-11-28",7.3626,7.3626,7.251,7.265,1598571.0],["1997-12-01",7.265,7.502,7.258,7.502,3944301.0],["1997-12-02",7.4672,7.5787,7.4463,7.502,3235904.0],["1997-12-03",7.516,7.6136,7.4393,7.6136,4041427.0],["1997-12-04",7.5927,7.7251,7.516,7.5369,6288248.0],["1997-12-05",7.5299,7.6624,7.502,7.5857,3345505.0],["1997-12-08",7.5857,7.5857,7.4463,7.502,2900863.0],["1997-12-09",7.502,7.6624,7.4602,7.6485,5439508.0],["1997-12-10",7.5369,7.6206,7.509,7.5578,4735121.0],["1997-12-11",7.5369,7.5857,7.4463,7.4532,5371342.0],["1997-12-12",7.4463,7.5578,7.4114,7.4323,3505005.0],["1997-12-15",7.4323,7.5857,7.3905,7.5439,5251939.0],["1997-12-16",7.5648,7.6763,7.5578,7.6554,3787473.0],["1997-12-17",7.6206,7.6694,7.502,7.516,3716633.0],["1997-12-18",7.4463,7.4532,7.1883,7.2789,6702593.0],["1997-12-19",7.1743,7.251,6.9443,7.2092,10439276.0],["1997-12-22",7.2162,7.4044,7.2162,7.3696,4825119.0],["1997-12-23",7.3347,7.4393,7.2371,7.2371,3547331.0],["1997-12-24",7.2789,7.3347,7.1953,7.1953,1901979.0],["1997-12-26",7.2232,7.3138,7.2232,7.2789,740921.0],["1997-12-29",7.2789,7.3556,7.2789,7.3486,2780124.0],["1997-12-30",7.4184,7.4811,7.3835,7.4672,3419909.0],["1997-12-31",7.4672,7.5299,7.2929,7.3068,4099346.0],["1998-01-02",7.3208,7.5299,7.258,7.523,5555792.0],["1998-01-05",7.5508,7.6206,7.4602,7.5648,6304733.0],["1998-01-06",7.4811,7.5439,7.4044,7.4393,4756507.0],["1998-01-07",7.3905,7.4881,7.3556,7.4881,4265084.0],["1998-01-08",7.6136,7.6345,7.5508,7.5857,7290251.0],["1998-01-09",7.5857,7.5927,7.4602,7.502,7640885.0],["1998-01-12",7.4044,7.76,7.3835,7.76,8264185.0],["1998-01-13",7.7272,7.8602,7.7133,7.8182,7661380.0],["1998-01-14",7.8182,7.8672,7.7552,7.8392,4684330.0],["1998-01-15",7.8392,7.8952,7.7692,7.7762,4862543.0],["1998-01-16",7.7832,7.9162,7.7832,7.8462,8860753.0],["1998-01-20",7.9512,8.0335,7.8952,8.0002,7770089.0],["1998-01-21",8.0002,8.0002,7.8392,7.9162,4972590.0],["1998-01-22",7.8462,7.9162,7.8392,7.8672,6581854.0],["1998-01-23",7.8392,7.8952,7.8042,7.8252,6437947.0],["1998-01-26",7.8252,7.8392,7.6993,7.7482,5347728.0],["1998-01-27",7.7622,8.0002,7.7482,7.9372,6042759.0],["1998-01-28",7.9722,8.0632,7.9372,7.9442,4984174.0],["1998-01-29",7.8532,8.0632,7.8532,8.0492,5362877.0],["1998-01-30",7.9932,8.0632,7.9162,7.9302,6482946.0],["1998-02-02",8.0142,8.0912,7.9652,7.9722,8129189.0],["1998-02-03",7.9512,7.9652,7.8532,7.8882,7484503.0],["1998-02-04",7.7902,7.9092,7.7832,7.8812,5398074.0],["1998-02-05",7.8602,7.9162,7.8182,7.9092,5669849.0],["1998-02-06",7.9232,8.0422,7.9092,8.0422,5524159.0],["1998-02-09",8.0562,8.0562,7.9442,8.0282,4447307.0],["1998-02-10",8.0072,8.2382,8.0072,8.2382,7129414.0],["1998-02-11",8.2382,8.2452,8.1472,8.1962,6520370.0],["1998-02-12",8.1472,8.2732,8.1052,8.2732,6313198.0],["1998-02-13",8.2452,8.3572,8.2172,8.2942,6194686.0],["1998-02-17",8.3922,8.4832,8.3222,8.4272,7612816.0],["1998-02-18",8.4762,8.4762,8.3572,8.3852,5530842.0],["1998-02-19",8.2942,8.3292,8.2592,8.2592,5271542.0],["1998-02-20",8.2732,8.3292,8.2032,8.3152,6614378.0],["1998-02-23",8.3922,8.3922,8.3012,8.3922,3412335.0],["1998-02-24",8.3922,8.3992,8.2942,8.3782,4685221.0],["1998-02-25",8.4272,8.4552,8.3362,8.3712,4704825.0],["1998-02-26",8.3222,8.3502,8.2312,8.3432,4541760.0],["1998-02-27",8.3012,8.3992,8.3012,8.3782,3676090.0],["1998-03-02",8.3572,8.4412,8.3432,8.4202,3095115.0],["1998-03-03",8.3782,8.4272,8.3642,8.4062,3590993.0],["1998-03-04",8.3852,8.3922,8.2452,8.3152,4290479.0],["1998-03-05",8.2872,8.3782,8.2732,8.3712,3959894.0],["1998-03-06",8.4062,8.5252,8.3992,8.4972,5802617.0],["1998-03-09",8.5112,8.5392,8.4412,8.4692,5694798.0],["1998-03-10",8.5112,8.6442,8.4902,8.6092,5137437.0],["1998-03-11",8.6512,8.7072,8.6232,8.6932,4856306.0],["1998-03-12",8.6442,8.7492,8.6022,8.7422,4149246.0],["1998-03-13",8.7701,8.8401,8.6792,8.7212,6124737.0],["1998-03-16",8.6792,8.7702,8.6722,8.7282,5241246.0],["1998-03-17",8.7561,8.7841,8.6862,8.7491,4091772.0],["1998-03-18",8.7212,8.7492,8.5532,8.6512,4920908.0],["1998-03-19",8.6442,8.6512,8.5602,8.6232,3958112.0],["1998-03-20",8.6302,8.7422,8.5952,8.7072,7396733.0],["1998-03-23",8.6512,8.6932,8.6372,8.6442,3648021.0],["1998-03-24",8.6722,8.6792,8.5672,8.5952,5343273.0],["1998-03-25",8.5952,8.6022,8.2872,8.3502,8733331.0],["1998-03-26",8.3572,8.4832,8.3572,8.4412,7810187.0],["1998-03-27",8.5392,8.5392,8.4132,8.4132,7915333.0],["1998-03-30",8.4412,8.4412,8.2802,8.3012,5298274.0],["1998-03-31",8.3782,8.4622,8.3712,8.4342,6477599.0],["1998-04-01",8.5252,8.5602,8.4552,8.5112,7183768.0],["1998-04-02",8.4972,8.7282,8.4482,8.6652,6546657.0],["1998-04-03",8.7351,8.7631,8.6932,8.7561,5631978.0],["1998-04-06",8.8821,8.9101,8.6232,8.6442,5138328.0],["1998-04-07",8.6722,8.7142,8.5532,8.6022,3357534.0],["1998-04-08",8.6232,8.6232,8.4622,8.4762,4293598.0],["1998-04-09",8.5812,8.5952,8.4832,8.5532,3818215.0],["1998-04-13",8.5307,8.5307,8.3761,8.4253,3670744.0],["1998-04-14",8.4183,8.4885,8.4112,8.4534,4963234.0],["1998-04-15",8.4323,8.4464,8.3058,8.3199,6028502.0],["1998-04-16",8.2637,8.2777,8.0739,8.095,9346830.0],["1998-04-17",8.1231,8.4183,8.1091,8.4183,9807065.0],["1998-04-20",8.3761,8.3831,8.1934,8.2145,7287578.0],["1998-04-21",8.2074,8.2566,8.1161,8.1723,7449306.0],["1998-04-22",8.1723,8.2004,8.1091,8.1231,6544875.0],["1998-04-23",8.095,8.1864,8.081,8.1091,5298274.0],["1998-04-24",8.095,8.2496,7.9966,8.0739,5420796.0],["1998-04-27",7.9404,8.0669,7.9123,8.0247,7823553.0],["1998-04-28",8.0247,8.0599,7.8491,7.8912,6612596.0],["1998-04-29",7.9826,8.0458,7.9404,7.9404,4992639.0],["1998-04-30",7.9826,8.2847,7.9826,8.2215,6425917.0],["1998-05-01",8.2285,8.2285,8.1091,8.1934,2588099.0],["1998-05-04",8.2707,8.3199,8.1231,8.1512,4994421.0],["1998-05-05",8.102,8.1161,7.9826,8.0529,4846504.0],["1998-05-06",8.0529,8.1161,7.9193,7.9475,5048330.0],["1998-05-07",7.9334,8.0388,7.8561,8.0177,6073501.0],["1998-05-08",8.0388,8.2566,8.0388,8.1653,4770318.0],["1998-05-11",8.1583,8.2637,8.088,8.1372,3607478.0],["1998-05-12",8.1372,8.2426,8.081,8.2426,4588986.0],["1998-05-13",8.2426,8.3199,8.1864,8.2496,4049892.0],["1998-05-14",8.2285,8.2356,8.1091,8.1512,7099117.0],["1998-05-15",8.1793,8.4393,8.1723,8.3691,7751823.0],["1998-05-18",8.3901,8.4885,8.3691,8.4674,8288689.0],["1998-05-19",8.5166,8.5377,8.4042,8.4393,6396512.0],["1998-05-20",8.4674,8.5939,8.4323,8.5939,4372457.0],["1998-05-21",8.5939,8.622,8.4464,8.4604,5043430.0],["1998-05-22",8.4745,8.5237,8.4323,8.4745,3087987.0],["1998-05-26",8.4323,8.4674,8.3972,8.4183,3779899.0],["1998-05-27",8.3972,8.4323,8.2285,8.3761,6507004.0],["1998-05-28",8.3761,8.4323,8.3129,8.4183,3967914.0],["1998-05-29",8.4323,8.4534,8.3199,8.341,4495424.0],["1998-06-01",8.3199,8.3761,8.1793,8.2356,3634210.0],["1998-06-02",8.2355,8.3339,8.1512,8.2215,4666509.0],["1998-06-03",8.2777,8.362,8.1372,8.1793,4170854.0],["1998-06-04",8.1091,8.2074,7.9966,8.2074,5068379.0],["1998-06-05",8.2637,8.4604,8.2355,8.4323,3999547.0],["1998-06-08",8.4323,8.5447,8.3199,8.362,4987293.0],["1998-06-09",8.3199,8.4745,8.3058,8.362,4335701.0],["1998-06-10",8.3058,8.615,8.2918,8.4323,4511686.0],["1998-06-11",8.4323,8.5166,8.348,8.3761,5378693.0],["1998-06-12",8.3761,8.6431,8.3199,8.6291,6251269.0],["1998-06-15",8.5307,8.7977,8.4885,8.6712,9096217.0],["1998-06-16",8.6712,8.7977,8.6291,8.7696,6667842.0],["1998-06-17",8.7977,8.9804,8.7977,8.9804,7936719.0],["1998-06-18",8.9664,9.2053,8.9382,9.1912,7589872.0],["1998-06-19",9.2193,9.2755,8.9945,8.9945,7097558.0],["1998-06-22",8.882,9.1069,8.882,9.0226,4200482.0],["1998-06-23",9.0507,9.1772,8.9523,9.1631,4269094.0],["1998-06-24",9.135,9.3599,9.0647,9.3458,4842940.0],["1998-06-25",9.3739,9.4723,9.3318,9.3599,6174414.0],["1998-06-26",9.3036,9.5004,9.3036,9.5004,4363547.0],["1998-06-29",9.5566,9.5988,9.4723,9.5145,4241025.0],["1998-06-30",9.4723,9.4863,9.1912,9.2193,5132536.0],["1998-07-01",9.2755,9.3318,9.1491,9.3177,4133652.0],["1998-07-02",9.2193,9.4723,9.2193,9.388,2563595.0],["1998-07-06",9.5707,9.6128,9.4442,9.6128,4267089.0],["1998-07-07",9.5566,9.655,9.5004,9.5566,4115831.0],["1998-07-08",9.5426,9.669,9.5145,9.6269,2833142.0],["1998-07-09",9.669,9.8236,9.5566,9.655,5137437.0],["1998-07-10",9.6972,9.8658,9.6128,9.8658,4776778.0],["1998-07-13",9.8996,10.0548,9.7445,10.0548,5361094.0],["1998-07-14",9.942,10.1676,9.942,10.1676,5021376.0],["1998-07-15",10.0971,10.1676,9.9278,9.9278,4271322.0],["1998-07-16",9.9561,10.1394,9.9278,10.0548,4167067.0],["1998-07-17",10.0548,10.1676,9.9984,10.1253,3744034.0],["1998-07-20",10.0266,10.1817,9.8855,10.083,3157044.0],["1998-07-21",10.0689,10.0689,9.7868,9.7868,5021821.0],["1998-07-22",9.7304,10.1112,9.7304,10.0689,3892396.0],["1998-07-23",9.8855,10.0689,9.815,9.815,3665620.0],["1998-07-24",9.7163,9.8996,9.674,9.8432,4718414.0],["1998-07-27",9.7727,9.8996,9.674,9.8291,2946976.0],["1998-07-28",9.674,9.7445,9.3497,9.6176,4810639.0],["1998-07-29",9.6176,9.6881,9.5612,9.6599,2432831.0],["1998-07-30",9.5471,9.7445,9.5471,9.7163,3379811.0],["1998-07-31",9.6881,9.7022,9.3638,9.392,3237909.0],["1998-08-03",9.3356,9.6881,9.3356,9.5612,2658939.0],["1998-08-04",9.7163,9.7304,9.1381,9.1663,4742695.0],["1998-08-05",9.1381,9.2651,8.7997,9.1663,5982835.0],["1998-08-06",9.2369,9.2792,9.0817,9.1381,4947195.0],["1998-08-07",9.0817,9.2227,8.9971,9.124,4476267.0],["1998-08-10",9.0817,9.3497,9.0535,9.124,3881703.0],["1998-08-11",8.9971,9.2651,8.9407,9.2086,6139885.0],["1998-08-12",9.3074,9.392,9.1804,9.3356,4557576.0],["1998-08-13",9.3356,9.533,9.2792,9.3356,4132315.0],["1998-08-14",9.2792,9.4625,9.1381,9.1945,4045882.0],["1998-08-17",9.2086,9.5612,9.1099,9.533,5024940.0],["1998-08-18",9.5189,9.6881,9.4484,9.6176,3943187.0],["1998-08-19",9.533,9.7022,9.5048,9.6881,3148802.0],["1998-08-20",9.5894,9.7868,9.5612,9.7022,4290925.0],["1998-08-21",9.6176,9.7868,9.2509,9.7868,5530174.0],["1998-08-24",9.7586,9.8573,9.5894,9.7586,4505449.0],["1998-08-25",9.6458,9.7868,9.6458,9.7586,6320326.0],["1998-08-26",9.5612,10.0266,9.5048,9.9278,5580296.0],["1998-08-27",9.7163,9.9137,9.5612,9.5894,6196245.0],["1998-08-28",9.5612,9.6035,9.3074,9.3497,6752938.0],["1998-08-31",9.2651,9.3638,8.3484,8.6869,8595216.0],["1998-09-01",8.7433,8.983,8.2638,8.9125,8699916.0],["1998-09-02",8.8702,9.0676,8.7856,8.7856,5668957.0],["1998-09-03",8.7856,9.0817,8.4894,9.0535,5897961.0],["1998-09-04",9.0676,9.1663,8.701,8.9407,4849400.0],["1998-09-08",9.1945,9.4484,8.983,9.3779,4446861.0],["1998-09-09",9.3497,9.4625,9.1522,9.1663,3816655.0],["1998-09-10",8.9407,9.2792,8.8279,9.1945,5478047.0],["1998-09-11",9.1945,9.4202,8.8561,9.2651,3981725.0],["1998-09-14",9.4766,9.7304,9.4202,9.6599,5347728.0],["1998-09-15",9.6035,9.9278,9.5471,9.9137,4676088.0],["1998-09-16",9.815,9.8996,9.4907,9.7304,4831356.0],["1998-09-17",9.392,9.6881,9.3779,9.6035,3708391.0],["1998-09-18",9.7445,9.7727,9.533,9.674,6522153.0],["1998-09-21",9.5894,10.0689,9.392,9.9278,4882147.0],["1998-09-22",10.0407,10.0407,9.8291,9.8996,4325231.0],["1998-09-23",9.9984,10.3086,9.8291,10.2804,5649131.0],["1998-09-24",9.9984,10.2663,9.9843,10.0125,4837816.0],["1998-09-25",9.7868,10.1394,9.7868,9.9843,4366443.0],["1998-09-28",10.0971,10.1676,9.9561,10.0689,3452433.0],["1998-09-29",10.1253,10.1817,9.9561,10.0689,2873240.0],["1998-09-30",9.9278,9.9984,9.6881,9.8009,4072614.0],["1998-10-01",9.5894,9.6458,9.2227,9.533,6028280.0],["1998-10-02",9.3638,9.5894,9.3215,9.4907,5911327.0],["1998-10-05",9.4343,9.7868,9.2086,9.7445,5306294.0],["1998-10-06",9.7022,9.8432,9.5048,9.6881,6265526.0],["1998-10-07",9.6317,9.7727,9.3497,9.4343,5246815.0],["1998-10-08",9.0535,9.1945,8.7997,9.1381,8605240.0],["1998-10-09",9.392,9.5753,9.1945,9.4625,5155704.0],["1998-10-12",9.6599,9.8291,9.6176,9.6881,3003781.0],["1998-10-13",9.8777,10.0334,9.7645,9.8494,5184886.0],["1998-10-14",9.7079,10.0193,9.6089,9.9202,5353966.0],["1998-10-15",9.7504,10.2881,9.7504,10.0334,6162162.0],["1998-10-16",10.2457,10.3023,10.1042,10.1466,6516806.0],["1998-10-19",10.1749,10.274,10.1183,10.1466,3043656.0],["1998-10-20",10.4721,10.5712,10.0759,10.1749,4929819.0],["1998-10-21",10.1891,10.2174,9.8919,10.1608,5225430.0],["1998-10-22",10.1042,10.4863,9.9627,10.4014,4195804.0],["1998-10-23",10.4155,10.6561,10.4155,10.5995,4694800.0],["1998-10-26",10.5287,10.5712,10.3023,10.3164,3622849.0],["1998-10-27",10.4297,10.458,10.1325,10.1749,3513471.0],["1998-10-28",10.1891,10.5146,10.1183,10.4155,3161277.0],["1998-10-29",10.373,10.6985,10.274,10.6844,3165287.0],["1998-10-30",10.7976,10.8259,10.5429,10.6419,3524832.0],["1998-11-02",10.6985,10.8542,10.5712,10.6561,3814651.0],["1998-11-03",10.6561,10.6844,10.557,10.5995,2893289.0],["1998-11-04",10.6419,10.6985,10.3023,10.3306,4948086.0],["1998-11-05",10.3023,10.557,10.3023,10.5429,4262411.0],["1998-11-06",10.4863,10.7268,10.3306,10.7127,4032293.0],["1998-11-09",10.7268,10.7268,10.373,10.5429,3413226.0],["1998-11-10",10.5429,10.8683,10.5146,10.7551,3863436.0],["1998-11-11",10.6419,10.741,10.3306,10.4014,3935835.0],["1998-11-12",10.458,10.5004,10.3023,10.3589,3356643.0],["1998-11-13",10.4297,10.5146,10.3306,10.4014,2286251.0],["1998-11-16",10.557,11.0099,10.5287,10.9533,4470697.0],["1998-11-17",10.8683,10.9391,10.6561,10.6844,3545326.0],["1998-11-18",10.6844,10.7551,10.5712,10.7127,3429488.0],["1998-11-19",10.7268,11.0806,10.6985,11.0382,3136550.0],["1998-11-20",10.9816,11.1514,10.9108,11.1372,3769206.0],["1998-11-23",11.1655,11.2646,11.024,11.2504,3261967.0],["1998-11-24",11.2504,11.2787,10.9816,11.0665,3889055.0],["1998-11-25",11.0382,11.0948,10.9816,11.0523,2595896.0],["1998-11-27",11.0665,11.1655,11.0382,11.1655,1330138.0],["1998-11-30",11.1797,11.2787,10.8684,10.8684,3668739.0],["1998-12-01",10.8683,10.9816,10.7551,10.84,3511020.0],["1998-12-02",10.8117,11.1089,10.7693,11.0665,4274440.0],["1998-12-03",10.8966,11.1089,10.7976,10.84,3964572.0],["1998-12-04",10.9533,11.2787,10.8683,11.2646,3973706.0],["1998-12-07",11.2646,11.307,11.0665,11.2646,3282239.0],["1998-12-08",11.1797,11.3353,11.1655,11.2363,4349290.0],["1998-12-09",11.2221,11.2363,11.0523,11.1797,2606366.0],["1998-12-10",11.1655,11.1655,10.8684,10.8967,4316543.0],["1998-12-11",10.9674,11.1514,10.9108,11.0665,3200707.0],["1998-12-14",11.0382,11.208,10.7551,10.8117,4736680.0],["1998-12-15",10.6985,10.7268,10.5287,10.6419,5997538.0],["1998-12-16",10.5287,10.6419,10.4438,10.4438,3749603.0],["1998-12-17",10.4863,10.8542,10.4863,10.7976,3971924.0],["1998-12-18",10.7127,10.7976,10.6419,10.6561,7322775.0],["1998-12-21",10.6419,11.0948,10.4863,10.4863,4507677.0],["1998-12-22",10.5429,10.7834,10.4155,10.7127,3580078.0],["1998-12-23",10.8683,10.9816,10.7127,10.9533,3288477.0],["1998-12-24",10.9108,10.9674,10.8259,10.84,1191132.0],["1998-12-28",10.925,10.9391,10.6136,10.6278,2791262.0],["1998-12-29",10.6419,11.0806,10.6278,11.0806,3503223.0],["1998-12-30",11.0523,11.0948,10.8825,11.0099,2515255.0],["1998-12-31",11.0382,11.2646,10.9957,11.0948,4716854.0],["1999-01-04",11.1655,11.3212,10.9816,11.0382,4959447.0],["1999-01-05",11.1514,11.1797,10.9957,11.0523,3654259.0],["1999-01-06",11.0523,11.0948,10.8117,10.9674,6460223.0],["1999-01-07",10.8967,10.9816,10.741,10.8259,4114271.0],["1999-01-08",10.8542,10.8683,10.6419,10.7834,5112933.0],["1999-01-11",10.84,10.8542,10.5004,10.6419,5266641.0],["1999-01-12",10.4438,10.6278,10.4438,10.5429,4568046.0],["1999-01-13",10.293,10.9319,10.293,10.9177,5473814.0],["1999-01-14",10.7899,10.9177,10.6479,10.7757,5602573.0],["1999-01-15",10.9035,10.9603,10.6905,10.8183,4884374.0],["1999-01-19",10.7473,10.7757,10.5343,10.5343,4370007.0],["1999-01-20",10.6195,10.7615,10.4492,10.6479,4520597.0],["1999-01-21",10.6479,10.6763,10.1794,10.222,5267087.0],["1999-01-22",9.9949,10.2788,9.9949,10.0516,7829568.0],["1999-01-25",10.08,10.1084,9.7677,9.8671,8357302.0],["1999-01-26",9.9381,10.4492,9.9097,10.3498,8865877.0],["1999-01-27",10.4066,10.5059,10.0658,10.3924,7166170.0],["1999-01-28",10.3924,10.5485,10.3782,10.4563,5634651.0],["1999-01-29",10.435,10.6479,10.2078,10.5485,4863657.0],["1999-02-01",10.6621,10.7473,10.3356,10.4066,5753386.0],["1999-02-02",10.3924,10.506,10.2362,10.4776,4695691.0],["1999-02-03",10.3924,10.6053,10.3498,10.5911,6648907.0],["1999-02-04",10.4492,10.6195,10.3356,10.364,4436391.0],["1999-02-05",10.5343,10.5627,10.3356,10.4066,4718414.0],["1999-02-08",10.4492,10.4634,10.1652,10.2504,3860763.0],["1999-02-09",10.2504,10.293,10.0658,10.0658,3373350.0],["1999-02-10",10.0658,10.293,9.9949,10.222,3368450.0],["1999-02-11",10.1794,10.4208,10.1794,10.4208,3699258.0],["1999-02-12",10.3214,10.435,10.1084,10.222,2932719.0],["1999-02-16",10.3214,10.6621,10.2788,10.6621,5389163.0],["1999-02-17",10.4776,10.6763,10.1936,10.222,5008678.0],["1999-02-18",10.2362,10.5343,10.1652,10.4492,5769202.0],["1999-02-19",10.3214,10.5911,10.2646,10.4492,5433271.0],["1999-02-22",10.506,10.7757,10.4492,10.7331,4758066.0],["1999-02-23",10.7615,10.7899,10.5769,10.7189,3352856.0],["1999-02-24",10.7189,10.8751,10.364,10.3924,4159716.0],["1999-02-25",10.4492,10.5627,10.2078,10.506,5791033.0],["1999-02-26",10.6621,10.6763,10.1794,10.5201,5203599.0],["1999-03-01",10.3498,10.4918,10.2646,10.435,4278896.0],["1999-03-02",10.4917,10.5059,10.3498,10.4208,5377134.0],["1999-03-03",10.2788,10.6763,10.2646,10.6763,5815760.0],["1999-03-04",10.6763,11.017,10.6337,11.0029,8961667.0],["1999-03-05",11.1306,11.301,11.0738,11.23,6750711.0],["1999-03-08",11.2726,11.3436,11.159,11.3436,5175307.0],["1999-03-09",11.2442,11.3436,11.1448,11.2868,5206049.0],["1999-03-10",11.301,11.372,11.2158,11.2868,4903755.0],["1999-03-11",11.3294,11.514,11.301,11.4998,6536410.0],["1999-03-12",11.5565,11.5707,11.3152,11.3152,3614384.0],["1999-03-15",11.2868,11.6843,11.2442,11.514,4804847.0],["1999-03-16",11.5707,11.6133,11.4572,11.5423,3973483.0],["1999-03-17",11.4572,11.4714,11.1164,11.2016,4134766.0],["1999-03-18",11.1306,11.4146,11.088,11.2442,4684330.0],["1999-03-19",11.2442,11.2584,10.8609,10.9035,5934718.0],["1999-03-22",10.9035,11.1164,10.8183,11.0312,3355752.0],["1999-03-23",11.0312,11.1022,10.435,10.506,5679650.0],["1999-03-24",10.5911,10.7473,10.5202,10.7189,4093331.0],["1999-03-25",10.7189,10.8325,10.6479,10.7331,4081302.0],["1999-03-26",10.7331,10.7331,10.5911,10.6337,3278898.0],["1999-03-29",10.6905,10.9035,10.6905,10.8893,4155929.0],["1999-03-30",10.5627,10.9603,10.5627,10.8751,3394736.0],["1999-03-31",10.9319,10.9461,10.6337,10.6337,4205828.0],["1999-04-01",10.5769,10.8041,10.4492,10.8041,3298501.0],["1999-04-05",10.7899,11.0029,10.7189,10.9603,3884376.0],["1999-04-06",10.8325,10.9745,10.8325,10.9603,3415008.0],["1999-04-07",10.9177,11.017,10.8041,11.017,3663838.0],["1999-04-08",11.0738,11.6843,11.0596,11.6843,8270645.0],["1999-04-09",11.6843,11.6843,11.5282,11.5707,6415225.0],["1999-04-12",11.4714,12.1102,11.4714,11.9257,7774322.0],["1999-04-13",11.9787,12.1496,11.879,12.0499,5380698.0],["1999-04-14",11.9644,11.9787,11.5086,11.7365,8588533.0],["1999-04-15",11.6226,11.708,11.2807,11.3804,5990187.0],["1999-04-16",11.3804,11.4232,11.1241,11.181,4807075.0],["1999-04-19",11.3092,11.3804,10.711,10.8392,6183770.0],["1999-04-20",10.8392,11.6226,10.7537,11.5941,6799274.0],["1999-04-21",11.5798,11.9502,11.5229,11.9502,5792147.0],["1999-04-22",11.6796,11.9217,11.6226,11.9217,5186223.0],["1999-04-23",11.9074,12.1068,11.8647,12.0641,3679209.0],["1999-04-26",12.0499,12.0499,11.7365,11.8932,4180656.0],["1999-04-27",11.8077,11.8505,11.5941,11.7935,5190010.0],["1999-04-28",11.8505,11.879,11.6083,11.6368,3617057.0],["1999-04-29",11.6083,11.6795,11.4232,11.5371,5914446.0],["1999-04-30",10.8534,11.1241,10.8392,11.0244,10537516.0],["1999-05-03",11.2238,11.3662,10.8819,11.0101,11913098.0],["1999-05-04",10.9389,11.0671,10.6825,10.7537,9026046.0],["1999-05-05",10.9389,11.0101,10.6968,10.9389,4396516.0],["1999-05-06",10.7965,10.9104,10.654,10.768,6433492.0],["1999-05-07",10.768,10.8819,10.654,10.6825,5292705.0],["1999-05-10",10.6683,10.768,10.5828,10.6113,4871231.0],["1999-05-11",10.6968,10.9531,10.6398,10.8392,4727547.0],["1999-05-12",10.8392,11.3377,10.7822,11.3377,7666949.0],["1999-05-13",11.3804,11.4801,11.238,11.3804,4932492.0],["1999-05-14",11.352,11.3662,11.0386,11.1241,4052119.0],["1999-05-17",11.0386,11.2665,10.9531,11.2238,3367336.0],["1999-05-18",11.0813,11.1241,10.6968,10.8819,4329909.0],["1999-05-19",10.8819,11.0671,10.8677,11.0671,3183331.0],["1999-05-20",10.8962,11.0528,10.8534,10.8534,4056575.0],["1999-05-21",10.8534,11.0101,10.6683,10.7395,4582526.0],["1999-05-24",10.6825,10.7252,10.2552,10.2695,6046324.0],["1999-05-25",10.3264,10.5543,10.1555,10.1555,5093775.0],["1999-05-26",10.2125,10.2979,10.0843,10.1413,6696356.0],["1999-05-27",10.0273,10.3122,10.0131,10.0273,4962343.0],["1999-05-28",10.0416,10.4689,10.0416,10.2979,4501439.0],["1999-06-01",10.3122,10.3549,10.1128,10.2267,3611933.0],["1999-06-02",10.2552,10.3549,10.0558,10.3407,3986626.0],["1999-06-03",10.2979,10.4546,10.0273,10.0273,6629526.0],["1999-06-04",10.2552,10.3549,10.1413,10.2552,8158371.0],["1999-06-07",10.3122,10.3549,10.1555,10.241,3508347.0],["1999-06-08",10.1555,10.2837,10.1128,10.2267,5466240.0],["1999-06-09",10.1555,10.2552,10.1128,10.184,4347953.0],["1999-06-10",10.07,10.127,9.9419,9.9419,3921578.0],["1999-06-11",9.9419,10.127,9.6997,9.8422,4559136.0],["1999-06-14",9.8706,9.9561,9.6997,9.8422,3247042.0],["1999-06-15",9.8991,10.1413,9.8137,9.8564,3738910.0],["1999-06-16",9.8564,10.0843,9.8564,10.0273,4109593.0],["1999-06-17",9.9846,10.241,9.9703,10.1698,2968139.0],["1999-06-18",10.0701,10.2267,10.0701,10.184,6106025.0],["1999-06-21",10.0701,10.1413,9.9561,10.0701,4380254.0],["1999-06-22",9.6855,9.9703,9.5573,9.9134,25554862.0],["1999-06-23",9.9134,10.07,9.8991,9.9846,10643552.0],["1999-06-24",10.0273,10.0273,9.8706,9.9134,11472689.0],["1999-06-25",10.0131,10.0273,9.9276,9.9703,7376461.0],["1999-06-28",9.9846,10.0558,9.9703,10.0416,4794822.0],["1999-06-29",10.0273,10.1697,9.9276,10.1413,8524376.0],["1999-06-30",10.184,10.3692,9.9703,10.3407,12170838.0],["1999-07-01",10.2267,10.3549,10.127,10.3549,7581852.0],["1999-07-02",10.3692,10.4119,10.2695,10.3407,5359981.0],["1999-07-06",10.1555,10.3407,10.0985,10.1413,6672520.0],["1999-07-07",10.127,10.127,9.8991,9.9276,7534625.0],["1999-07-08",9.8849,9.8991,9.657,9.7709,8466011.0],["1999-07-09",9.7424,9.7424,9.5288,9.6143,11169281.0],["1999-07-12",9.714,9.7282,9.5146,9.543,8115377.0],["1999-07-13",9.539,9.5819,9.3102,9.4961,12844038.0],["1999-07-14",9.5247,9.6391,9.4675,9.5533,14648891.0],["1999-07-15",9.6105,9.6678,9.396,9.5819,14589189.0],["1999-07-16",9.6106,9.6106,9.3817,9.5963,14697008.0],["1999-07-19",9.5962,9.6248,9.4961,9.5533,11911538.0],["1999-07-20",9.5819,9.6964,9.5676,9.6678,12109355.0],["1999-07-21",9.8966,9.8966,9.725,9.8966,15747574.0],["1999-07-22",9.8537,9.8966,9.7965,9.8537,16894153.0],["1999-07-23",9.8537,9.8537,9.7536,9.8108,10657364.0],["1999-07-26",9.7536,9.9538,9.6964,9.868,7370892.0],["1999-07-27",9.8966,9.9252,9.7822,9.9109,8874342.0],["1999-07-28",9.8966,9.9824,9.8823,9.9538,7918897.0],["1999-07-29",9.9681,9.9681,9.8394,9.9252,8133644.0],["1999-07-30",9.9395,9.9395,9.8108,9.8251,6771205.0],["1999-08-02",9.7536,9.9252,9.6678,9.9109,7957881.0],["1999-08-03",9.868,9.8823,9.725,9.8251,6246145.0],["1999-08-04",9.8537,9.8537,9.6678,9.6821,6206938.0],["1999-08-05",9.6248,9.6678,9.3817,9.5533,7858528.0],["1999-08-06",9.5533,9.6105,9.4246,9.4961,6405423.0],["1999-08-09",9.539,9.6678,9.5247,9.5676,4723760.0],["1999-08-10",9.5676,9.5962,9.4389,9.539,4978159.0],["1999-08-11",9.6105,9.6248,9.5247,9.5533,4567601.0],["1999-08-12",9.5533,9.6105,9.4389,9.4389,7560912.0],["1999-08-13",9.4961,9.5247,9.3388,9.3531,9367992.0],["1999-08-16",9.3817,9.5533,9.3817,9.539,8714619.0],["1999-08-17",9.6105,9.6535,9.5533,9.6535,6882811.0],["1999-08-18",9.5962,9.6534,9.5819,9.5819,5138328.0],["1999-08-19",9.5819,9.6821,9.4532,9.6678,6124292.0],["1999-08-20",9.6678,9.8394,9.6249,9.8394,7142334.0],["1999-08-23",9.8251,9.9824,9.8108,9.9824,7559575.0],["1999-08-24",9.9824,10.1397,9.9109,10.1111,5997538.0],["1999-08-25",10.1969,10.4543,10.1826,10.4114,7296934.0],["1999-08-26",10.4114,10.4114,10.0396,10.1111,4951650.0],["1999-08-27",10.1111,10.154,9.8823,9.9252,4135211.0],["1999-08-30",9.868,10.1111,9.8537,10.0396,4531067.0],["1999-08-31",9.9824,10.0968,9.8537,9.9252,6786799.0],["1999-09-01",9.8823,10.0825,9.868,10.0682,5353966.0],["1999-09-02",10.011,10.0396,9.868,10.0396,5351961.0],["1999-09-03",10.2398,10.2827,10.1826,10.2398,5827567.0],["1999-09-07",10.2827,10.3542,10.2255,10.2827,4681880.0],["1999-09-08",10.3113,10.3256,10.1969,10.297,4865439.0],["1999-09-09",10.297,10.3542,10.1683,10.3256,5244142.0],["1999-09-10",10.3256,10.4972,10.297,10.44,5845834.0],["1999-09-13",10.4543,10.4543,10.3113,10.3399,2843389.0],["1999-09-14",10.2684,10.297,10.0396,10.0396,5281790.0],["1999-09-15",10.1683,10.1826,9.868,9.9824,5232335.0],["1999-09-16",9.8823,9.9824,9.8251,9.8394,4280009.0],["1999-09-17",9.9538,9.9538,9.7679,9.9109,6562919.0],["1999-09-20",9.8394,10.0539,9.8251,10.011,3935835.0],["1999-09-21",9.9681,9.9824,9.7822,9.8394,5601014.0],["1999-09-22",9.8394,9.8394,9.5533,9.6678,8908648.0],["1999-09-23",9.7822,9.7822,9.2673,9.2673,6930706.0],["1999-09-24",9.2673,9.3245,9.0814,9.1243,9223863.0],["1999-09-27",9.1958,9.4103,9.1672,9.3102,6640887.0],["1999-09-28",9.3245,9.3388,8.9813,9.1529,7540863.0],["1999-09-29",8.352,8.6524,8.352,8.5809,31430769.0],["1999-09-30",8.5808,8.681,8.3091,8.3949,19823975.0],["1999-10-01",8.4521,8.5236,8.4092,8.4664,13425458.0],["1999-10-04",8.5093,8.6238,8.4807,8.6095,8495639.0],["1999-10-05",8.5951,8.7239,8.2519,8.2948,8951642.0],["1999-10-06",8.2948,8.495,8.2805,8.3234,11703474.0],["1999-10-07",8.5093,8.7382,8.4664,8.6667,10676744.0],["1999-10-08",8.7954,9.4389,8.7525,9.3388,16823090.0],["1999-10-11",9.3817,9.8108,9.3245,9.4818,13150119.0],["1999-10-12",9.3817,9.396,9.0957,9.253,21947161.0],["1999-10-13",9.1628,9.2346,8.8612,8.8899,9299380.0],["1999-10-14",8.732,9.0192,8.5453,8.8181,20877437.0],["1999-10-15",8.5022,8.6745,8.3873,8.6314,8262626.0],["1999-10-18",8.6745,8.6745,8.4016,8.5596,7603683.0],["1999-10-19",8.732,9.0192,8.7032,8.9043,5880585.0],["1999-10-20",8.9618,9.0048,8.8325,8.9474,9617713.0],["1999-10-21",8.8469,9.0192,8.732,8.9187,15494289.0],["1999-10-22",8.9618,9.1915,8.9187,8.9761,10828448.0],["1999-10-25",8.8756,9.0479,8.7607,8.9618,8600117.0],["1999-10-26",8.9905,9.0192,8.6027,8.6458,9183542.0],["1999-10-27",8.732,8.7751,8.6171,8.6745,12320537.0],["1999-10-28",8.9618,9.2346,8.8756,9.1485,20187530.0],["1999-10-29",9.1915,9.4788,9.091,9.2777,14212046.0],["1999-11-01",9.3064,9.4501,9.1915,9.2634,8656699.0],["1999-11-02",8.9761,9.1054,8.6314,8.732,22183516.0],["1999-11-03",8.6745,8.7894,8.4591,8.4591,19538834.0],["1999-11-04",8.6027,8.7894,8.5022,8.7032,15124720.0],["1999-11-05",8.7032,8.933,8.7032,8.8325,13604785.0],["1999-11-08",8.8612,8.933,8.8325,8.933,9546428.0],["1999-11-09",8.9618,8.9618,8.4447,8.5022,11980819.0],["1999-11-10",8.4304,8.5453,8.4016,8.5022,7764298.0],["1999-11-11",8.7607,8.7894,8.3873,8.3873,29938458.0],["1999-11-12",8.3873,8.4735,8.3011,8.3729,13167495.0],["1999-11-15",8.3729,8.5453,8.3586,8.416,13534836.0],["1999-11-16",8.6171,8.7607,8.5596,8.7176,16435477.0],["1999-11-17",8.6889,8.7463,8.4735,8.574,11573156.0],["1999-11-18",8.8469,8.8612,8.574,8.732,14108237.0],["1999-11-19",8.7176,8.732,8.6171,8.6171,9158815.0],["1999-11-22",8.732,8.9474,8.7032,8.933,13446621.0],["1999-11-23",8.8325,8.8612,8.5883,8.7176,9020254.0],["1999-11-24",8.7751,8.9618,8.7176,8.8469,6721751.0],["1999-11-26",8.732,8.8038,8.6889,8.732,3066824.0],["1999-11-29",8.6602,8.933,8.6314,8.933,8969686.0],["1999-11-30",8.732,8.933,8.6458,8.732,9266856.0],["1999-12-01",8.732,8.7751,8.5022,8.6027,8490739.0],["1999-12-02",8.6602,8.7032,8.5596,8.635,5763188.0],["1999-12-03",8.7176,8.8181,8.5596,8.6027,6611927.0],["1999-12-06",8.5309,8.574,8.2724,8.3586,8812636.0],["1999-12-07",8.4016,8.416,8.2006,8.2293,11989284.0],["1999-12-08",8.2724,8.3155,8.057,8.1683,8539747.0],["1999-12-09",8.0713,8.1575,7.8415,8.0857,14603892.0],["1999-12-10",8.1288,8.2149,8.0139,8.0139,7879468.0],["1999-12-13",7.9564,8.057,7.6836,7.7985,10005995.0],["1999-12-14",7.583,7.8703,7.583,7.6548,12155022.0],["1999-12-15",7.6692,8.0857,7.6692,8.0857,13586518.0],["1999-12-16",8.1288,9.4213,7.9852,9.0767,20262157.0],["1999-12-17",9.1628,9.2059,8.5022,8.5596,51506025.0],["1999-12-20",8.5022,8.6745,8.4735,8.6063,14984154.0],["1999-12-21",8.6027,8.732,8.5884,8.6602,12308062.0],["1999-12-22",8.6027,8.6745,8.5165,8.6171,10555114.0],["1999-12-23",8.5309,8.6171,8.4591,8.5165,11832679.0],["1999-12-27",8.5022,8.5453,8.4304,8.5453,9950749.0],["1999-12-28",8.574,8.6027,8.4735,8.5165,6123624.0],["1999-12-29",8.5596,8.5596,8.3298,8.3586,6532400.0],["1999-12-30",8.3873,8.4591,8.3586,8.4304,5524159.0],["1999-12-31",8.3729,8.3873,8.3011,8.3442,3136550.0],["2000-01-03",8.1,8.2724,7.9852,8.0426,10635087.0],["2000-01-04",7.9133,7.9852,7.7554,7.8128,10734887.0],["2000-01-05",7.7123,7.8846,7.7123,7.7985,11722632.0],["2000-01-06",7.8128,8.1,7.7697,8.0713,17479583.0],["2000-01-07",7.9277,8.3298,7.9277,8.1575,15756040.0],["2000-01-10",8.2724,8.2868,8.0139,8.1001,10442172.0],["2000-01-11",7.899,8.0857,7.899,7.9852,9533285.0],["2000-01-12",8.0388,8.0821,7.8512,7.8657,8330124.0],["2000-01-13",7.8657,7.9378,7.7791,7.7935,10615929.0],["2000-01-14",7.9667,7.9955,7.8512,7.9667,11217621.0],["2000-01-18",7.8079,7.9667,7.6492,7.7935,11348831.0],["2000-01-19",7.5914,7.7213,7.5914,7.6347,16849822.0],["2000-01-20",7.5481,7.5914,7.3172,7.4038,15429241.0],["2000-01-21",7.2739,7.3028,7.1007,7.2018,18903505.0],["2000-01-24",7.0719,7.1296,6.9275,6.9275,20606554.0],["2000-01-25",6.9275,7.0574,6.7832,6.841,22725507.0],["2000-01-26",6.8843,6.9275,6.7977,6.8554,14037397.0],["2000-01-27",6.8698,7.2018,6.841,7.1152,16105783.0],["2000-01-28",7.2018,7.4327,7.1729,7.3605,13831338.0],["2000-01-31",7.3605,7.5914,7.144,7.5193,11452194.0],["2000-02-01",7.476,7.5914,7.3605,7.5914,8050775.0],["2000-02-02",7.5626,7.678,7.5626,7.6347,10301829.0],["2000-02-03",7.6203,7.7213,7.6059,7.678,8176192.0],["2000-02-04",7.8079,8.0966,7.8079,7.9523,13315412.0],["2000-02-07",7.9667,7.9811,7.7069,7.8079,5931822.0],["2000-02-08",7.8945,7.9667,7.7358,7.8801,10834240.0],["2000-02-09",8.01,8.4285,7.9811,8.3275,14133855.0],["2000-02-10",8.3131,8.3131,8.01,8.111,14272416.0],["2000-02-11",8.1254,8.1254,7.8512,7.8512,6961002.0],["2000-02-14",8.0244,8.1254,7.9378,8.0966,6156593.0],["2000-02-15",8.1254,8.1687,7.9811,8.111,8322550.0],["2000-02-16",8.0244,8.111,7.9811,8.01,5104022.0],["2000-02-17",8.0677,8.1399,7.8801,7.909,9944512.0],["2000-02-18",7.8512,7.9522,7.476,7.5337,9892830.0],["2000-02-22",7.7213,7.7358,7.577,7.7069,8656254.0],["2000-02-23",7.476,7.6203,7.3461,7.4183,8071492.0],["2000-02-24",7.4471,7.5193,7.1585,7.3317,7740684.0],["2000-02-25",7.3605,7.5626,7.3317,7.4038,9544869.0],["2000-02-28",7.7358,7.7791,7.5337,7.6492,9246362.0],["2000-02-29",7.6492,7.7502,7.5337,7.6203,8257948.0],["2000-03-01",7.6492,7.8512,7.5626,7.8079,8537297.0],["2000-03-02",7.8079,7.8368,7.6059,7.7358,7037857.0],["2000-03-03",7.5626,7.6492,7.3605,7.4904,11829560.0],["2000-03-06",7.4327,7.4327,7.1585,7.2162,9772982.0],["2000-03-07",7.2018,7.2162,6.8121,6.841,15393821.0],["2000-03-08",6.9564,7.2595,6.942,7.1585,16825986.0],["2000-03-09",6.9853,7.2595,6.942,7.2162,11917776.0],["2000-03-10",7.2595,7.375,7.043,7.144,8180425.0],["2000-03-13",6.9275,7.0863,6.8987,7.0574,7070603.0],["2000-03-14",7.1296,7.2595,7.1007,7.1873,8679199.0],["2000-03-15",7.144,7.5914,7.0719,7.5048,9057011.0],["2000-03-16",7.7358,8.0533,7.678,7.9667,12571372.0],["2000-03-17",7.9667,8.0533,7.7069,7.7358,8273541.0],["2000-03-20",7.909,7.9523,7.7358,7.8224,5535075.0],["2000-03-21",7.9378,7.9522,7.6059,7.7791,8819319.0],["2000-03-22",7.7358,7.9522,7.7213,7.9234,5635765.0],["2000-03-23",7.909,7.9234,7.7358,7.8079,6320549.0],["2000-03-24",7.8224,7.8801,7.7358,7.7646,6335474.0],["2000-03-27",7.7358,7.8224,7.6492,7.678,7046990.0],["2000-03-28",7.6347,7.8512,7.5193,7.8224,10095324.0],["2000-03-29",7.8801,8.1976,7.8368,8.0533,11370216.0],["2000-03-30",8.1687,8.3131,8.0244,8.1976,10572713.0],["2000-03-31",8.1976,8.2986,7.9522,8.1254,7390273.0],["2000-04-03",8.212,8.6306,8.1687,8.544,9708157.0],["2000-04-04",8.5873,9.179,8.5295,9.1068,15373327.0],["2000-04-05",8.9192,8.9337,8.544,8.5728,8360866.0],["2000-04-06",8.5728,8.8904,8.5728,8.7316,7079514.0],["2000-04-07",8.7316,8.7749,8.4141,8.4574,6845164.0],["2000-04-10",8.3708,8.7749,8.212,8.5584,11166162.0],["2000-04-11",8.5295,8.8904,8.5295,8.7893,8703926.0],["2000-04-12",8.993,9.2976,8.8769,9.196,15842250.0],["2000-04-13",9.109,9.2541,8.9495,9.0945,8913995.0],["2000-04-14",9.0075,9.051,8.4708,8.5433,11353509.0],["2000-04-17",8.5868,8.7899,8.4853,8.7464,7666949.0],["2000-04-18",8.7464,8.964,8.6159,8.8624,6324559.0],["2000-04-19",8.9205,9.0075,8.7464,8.9059,6057016.0],["2000-04-20",8.9495,9.138,8.8769,9.109,6094887.0],["2000-04-24",8.993,9.3411,8.964,9.2976,9178864.0],["2000-04-25",9.2831,9.3121,9.051,9.225,5514803.0],["2000-04-26",8.9495,9.051,8.9204,9.051,4376244.0],["2000-04-27",8.935,9.0655,8.8914,9.051,8515688.0],["2000-04-28",8.993,8.993,8.7464,8.9205,6870336.0],["2000-05-01",8.8479,8.8624,8.6594,8.8334,8625289.0],["2000-05-02",8.7319,8.9059,8.5288,8.8624,8389825.0],["2000-05-03",8.8044,8.8769,8.6158,8.7319,7554897.0],["2000-05-04",8.6739,8.7464,8.5433,8.6449,5276666.0],["2000-05-05",8.5868,8.8044,8.5433,8.8044,6311861.0],["2000-05-08",8.8189,9.0075,8.7174,9.0075,4218749.0],["2000-05-09",8.8624,9.051,8.8624,9.051,4383596.0],["2000-05-10",8.8769,9.022,8.8189,8.9495,6806848.0],["2000-05-11",9.022,9.022,8.7464,8.7754,6419234.0],["2000-05-12",8.6884,8.7029,8.5288,8.5868,6130975.0],["2000-05-15",8.6884,9.0945,8.6739,9.0365,10544644.0],["2000-05-16",9.0365,9.051,8.8769,8.964,5329016.0],["2000-05-17",8.9059,9.0945,8.8769,8.9495,5120952.0],["2000-05-18",9.051,9.4426,9.022,9.4136,14291128.0],["2000-05-19",9.3556,9.7182,9.3121,9.6457,12146334.0],["2000-05-22",9.6602,9.9358,9.6457,9.9213,12208486.0],["2000-05-23",9.9213,9.9648,9.8052,9.9213,7282454.0],["2000-05-24",9.9648,10.2114,9.8923,10.0881,11233438.0],["2000-05-25",9.9358,10.0373,9.8633,9.9213,6554454.0],["2000-05-26",9.9213,9.9793,9.6022,9.6747,4614604.0],["2000-05-30",9.6747,9.6892,9.4281,9.5442,4097118.0],["2000-05-31",9.6167,9.6312,9.3846,9.4426,4422580.0],["2000-06-01",9.4571,9.6747,9.3701,9.4861,4444411.0],["2000-06-02",9.5442,9.5587,9.0365,9.08,8030281.0],["2000-06-05",9.022,9.3266,9.022,9.225,5275107.0],["2000-06-06",9.0945,9.3991,9.0075,9.3266,3894624.0],["2000-06-07",9.2976,9.4426,9.2976,9.3266,3213850.0],["2000-06-08",9.5006,9.5151,9.2831,9.4281,3801730.0],["2000-06-09",9.4571,9.6892,9.3991,9.4716,3290259.0],["2000-06-12",9.4861,9.6312,9.3556,9.3556,2758515.0],["2000-06-13",9.3266,9.6312,9.3266,9.5297,3572504.0],["2000-06-14",9.6022,9.7762,9.5877,9.7472,4600125.0],["2000-06-15",9.7617,9.9938,9.7182,9.9503,5519259.0],["2000-06-16",9.9503,9.9648,9.8343,9.8488,6136990.0],["2000-06-19",9.8778,9.9793,9.7617,9.8778,4127192.0],["2000-06-20",9.7907,9.7907,9.6022,9.7037,4432159.0],["2000-06-21",9.7037,9.7617,9.6312,9.6457,4258624.0],["2000-06-22",9.5296,9.6022,9.4136,9.4716,5972142.0],["2000-06-23",9.5151,9.5442,9.2976,9.3846,5284686.0],["2000-06-26",9.3701,9.8633,9.3121,9.5297,5800167.0],["2000-06-27",9.5006,9.8633,9.4716,9.6457,6441066.0],["2000-06-28",9.7182,9.9938,9.6892,9.8705,7026941.0],["2000-06-29",10.0228,10.1388,9.7182,9.7182,9090425.0],["2000-06-30",9.5152,10.3709,9.4281,10.3419,14398056.0],["2000-07-03",10.2404,10.3999,10.1243,10.2839,5158154.0],["2000-07-05",10.3129,10.487,10.2114,10.3419,10513234.0],["2000-07-06",10.3274,10.3854,10.0663,10.1679,5738683.0],["2000-07-07",10.1679,10.2259,9.9793,10.0518,6199587.0],["2000-07-10",10.0808,10.1244,9.8343,9.9793,6666505.0],["2000-07-11",9.9648,10.0083,9.8778,9.9793,4906206.0],["2000-07-12",10.0236,10.4315,9.9216,10.3295,11584963.0],["2000-07-13",10.4898,10.4898,9.9216,10.1693,9299380.0],["2000-07-14",10.1693,10.1839,9.5574,9.907,9511677.0],["2000-07-17",9.6885,10.009,9.6885,9.907,6334360.0],["2000-07-18",9.9508,10.111,9.6448,9.7759,5274216.0],["2000-07-19",9.8051,9.8779,9.5574,9.5865,3729554.0],["2000-07-20",9.6448,9.7176,9.47,9.5865,4544210.0],["2000-07-21",9.5574,9.5574,9.3243,9.4117,7121617.0],["2000-07-24",9.3243,9.5428,9.3243,9.4991,4500994.0],["2000-07-25",9.3388,9.3971,9.266,9.266,5136991.0],["2000-07-26",9.3097,9.4117,9.2514,9.2951,5987068.0],["2000-07-27",9.2951,9.3971,9.2951,9.3243,3954993.0],["2000-07-28",9.2806,9.8196,9.266,9.6739,5858309.0],["2000-07-31",9.7905,9.8342,9.6594,9.6739,5687224.0],["2000-08-01",9.7613,9.8925,9.7031,9.8342,8208494.0],["2000-08-02",9.8196,9.9653,9.6448,9.9653,11376008.0],["2000-08-03",9.9653,10.009,9.8779,10.009,8417448.0],["2000-08-04",9.8196,9.8633,9.6739,9.7905,7071272.0],["2000-08-07",9.6739,9.7905,9.3243,9.4263,9163716.0],["2000-08-08",9.3534,9.4845,9.1786,9.368,10761618.0],["2000-08-09",9.3388,9.5282,9.164,9.2223,6169291.0],["2000-08-10",9.164,9.5137,9.164,9.4554,5376465.0],["2000-08-11",9.5428,9.6302,9.4554,9.5428,6395621.0],["2000-08-14",9.3971,9.419,9.266,9.368,3638665.0],["2000-08-15",9.2951,9.5137,9.266,9.368,8844714.0],["2000-08-16",9.5282,9.6011,9.4554,9.5137,9283118.0],["2000-08-17",9.6011,9.6011,9.4554,9.5428,5817320.0],["2000-08-18",9.4554,9.5137,9.2369,9.368,8320545.0],["2000-08-21",9.8488,9.8488,9.5865,9.7468,9751819.0],["2000-08-22",9.7759,9.8342,9.6885,9.805,5186446.0],["2000-08-23",9.7031,9.7905,9.6739,9.7031,4321444.0],["2000-08-24",9.6885,9.7176,9.4991,9.5428,4155260.0],["2000-08-25",9.47,9.8196,9.4117,9.7613,4976377.0],["2000-08-28",9.907,10.1401,9.7905,10.0819,8327228.0],["2000-08-29",10.0236,10.0236,9.8488,9.9216,5009124.0],["2000-08-30",9.9362,10.1984,9.8925,10.0382,7222975.0],["2000-08-31",10.2567,10.4898,10.111,10.2021,12143661.0],["2000-09-01",10.2567,10.3441,10.0819,10.0819,4006230.0],["2000-09-05",9.9799,10.009,9.7905,9.9507,6076620.0],["2000-09-06",9.9216,9.9653,9.7322,9.8779,6097337.0],["2000-09-07",9.907,10.1256,9.8196,10.0673,3863659.0],["2000-09-08",10.0673,10.3004,10.0236,10.2858,5164837.0],["2000-09-11",10.2421,10.4752,10.213,10.4752,5805736.0],["2000-09-12",10.3732,10.4898,10.2713,10.4607,4785912.0],["2000-09-13",10.4024,10.4607,10.1839,10.315,4582081.0],["2000-09-14",10.2567,10.3441,10.0819,10.2567,6969245.0],["2000-09-15",10.1547,11.4222,10.0819,11.1891,8703480.0],["2000-09-18",10.4752,10.9123,10.1693,10.315,16889252.0],["2000-09-19",10.213,10.2421,10.0382,10.1401,8909094.0],["2000-09-20",10.1401,10.2421,10.0527,10.2421,5205604.0],["2000-09-21",10.2421,10.8395,10.1984,10.7229,10714838.0],["2000-09-22",10.956,11.3057,10.8686,11.3057,13540183.0],["2000-09-25",11.1891,11.2474,11.1017,11.1891,8693010.0],["2000-09-26",11.0143,11.1017,10.6646,10.8395,8163718.0],["2000-09-27",10.7229,10.9269,10.5918,10.8977,6418121.0],["2000-09-28",10.7812,11.0143,10.752,10.8832,6895732.0],["2000-09-29",10.8395,11.1891,10.8249,11.0871,7123176.0],["2000-10-02",11.1746,11.1891,11.0289,11.1746,5670962.0],["2000-10-03",11.1454,11.2765,11.058,11.2474,6516138.0],["2000-10-04",11.2474,11.2765,11.0143,11.0434,4902864.0],["2000-10-05",11.0726,11.3348,11.0726,11.1017,8633755.0],["2000-10-06",11.2183,11.4077,11.0289,11.1746,6205379.0],["2000-10-09",11.2765,11.3057,10.9997,11.1163,3522827.0],["2000-10-10",10.8977,11.5679,10.8686,11.4368,13290016.0],["2000-10-11",11.5251,11.8762,11.4959,11.7153,12761837.0],["2000-10-12",11.7445,11.9054,11.5983,11.6421,14493846.0],["2000-10-13",11.4813,11.7592,11.3935,11.7592,11259501.0],["2000-10-16",11.7592,12.0078,11.6714,11.803,13035617.0],["2000-10-17",11.9932,12.2711,11.803,12.0517,11923790.0],["2000-10-18",12.0517,12.3442,11.9054,11.9347,13371326.0],["2000-10-19",11.6714,11.7007,11.1888,11.4081,10662933.0],["2000-10-20",11.2619,11.4666,11.2619,11.4228,6189117.0],["2000-10-23",11.4813,11.8177,11.3935,11.5398,6999095.0],["2000-10-24",11.5836,11.7445,11.3058,11.5251,8267749.0],["2000-10-25",11.6714,12.0809,11.6275,12.037,12992623.0],["2000-10-26",12.0517,12.3003,11.803,11.9493,10172402.0],["2000-10-27",11.7884,12.2564,11.7153,12.0956,8457546.0],["2000-10-30",12.1394,12.6367,12.0809,12.6367,13404741.0],["2000-10-31",12.6367,12.6513,12.2272,12.3588,10027826.0],["2000-11-01",12.1102,12.3881,12.1102,12.3734,5323224.0],["2000-11-02",12.2857,12.5928,12.1248,12.5197,6259288.0],["2000-11-03",12.5197,12.6074,12.1833,12.3442,6692792.0],["2000-11-06",12.1833,12.5782,12.0663,12.3149,7863206.0],["2000-11-07",12.3003,12.4466,12.1687,12.2418,6102461.0],["2000-11-08",12.3734,12.5051,12.2857,12.2857,7128968.0],["2000-11-09",12.2857,12.4612,11.8323,12.2564,7562694.0],["2000-11-10",12.1687,12.4466,12.0809,12.3003,5253721.0],["2000-11-13",12.2564,12.2564,11.5251,11.9932,8551331.0],["2000-11-14",11.8469,11.92,11.5983,11.9054,7475815.0],["2000-11-15",11.8762,12.4904,11.803,12.4612,7821548.0],["2000-11-16",12.4612,12.4904,12.3003,12.3734,4993976.0],["2000-11-17",12.3734,12.4466,12.0517,12.1979,5422801.0],["2000-11-20",12.3149,12.4319,12.1979,12.3296,3495872.0],["2000-11-21",12.1687,12.666,12.1687,12.6075,10132526.0],["2000-11-22",12.3734,12.5928,12.2711,12.5343,6461783.0],["2000-11-24",12.5197,12.5197,12.2857,12.4173,1738914.0],["2000-11-27",12.4027,12.4904,12.2272,12.4027,5721085.0],["2000-11-28",12.4027,12.8707,12.3442,12.8122,8919786.0],["2000-11-29",12.8707,13.0755,12.8561,13.0462,8108917.0],["2000-11-30",13.0901,13.1632,12.6806,12.8853,9759838.0],["2000-12-01",12.7537,12.7537,12.1102,12.3734,8917559.0],["2000-12-04",12.1248,12.8268,12.1102,12.6513,6504777.0],["2000-12-05",12.7976,13.0462,12.5197,12.5782,8508783.0],["2000-12-06",12.5197,12.6367,11.803,11.9785,8500986.0],["2000-12-07",11.8323,12.1541,11.8177,11.9493,7605688.0],["2000-12-08",11.9493,11.9493,11.4813,11.6275,9333018.0],["2000-12-11",11.686,11.8615,11.5983,11.7153,6178424.0],["2000-12-12",11.7007,11.8908,11.6714,11.7445,5803954.0],["2000-12-13",11.8615,12.3588,11.8323,12.1248,7000655.0],["2000-12-14",11.7884,11.9054,11.1741,11.2619,17118701.0],["2000-12-15",10.6476,11.2034,10.633,10.9547,32598956.0],["2000-12-18",11.218,11.7006,11.1302,11.5983,17980807.0],["2000-12-19",11.4813,11.8762,11.4813,11.7738,15930020.0],["2000-12-20",11.7007,11.7738,11.2473,11.4228,9590313.0],["2000-12-21",11.4081,11.6714,11.2326,11.2619,10996191.0],["2000-12-22",11.2765,11.2911,10.9255,11.0864,6362429.0],["2000-12-26",10.9986,11.4081,10.9986,11.2765,4104247.0],["2000-12-27",11.4228,11.8323,11.3204,11.3643,5631533.0],["2000-12-28",11.3789,11.5544,11.218,11.3496,5397628.0],["2000-12-29",11.335,11.452,11.2034,11.335,4274440.0],["2001-01-02",11.2619,11.4959,11.2326,11.2619,5243919.0],["2001-01-03",11.3204,11.5983,10.984,11.0132,11035398.0],["2001-01-04",10.6768,10.8816,9.8871,10.0041,31524108.0],["2001-01-05",10.1064,10.2381,9.9017,10.0626,16300258.0],["2001-01-08",9.9456,10.1796,9.8578,9.9602,10008891.0],["2001-01-09",10.0187,10.3551,10.0041,10.1796,8979488.0],["2001-01-10",10.2683,10.4299,9.9745,10.0039,7410099.0],["2001-01-11",10.0626,10.2389,9.8717,9.8863,11252373.0],["2001-01-12",9.9745,10.3124,9.9157,10.2389,8935826.0],["2001-01-16",10.2242,10.7531,10.2242,10.5768,11165717.0],["2001-01-17",10.5768,10.6209,10.2389,10.4005,9598555.0],["2001-01-18",10.5768,10.7824,10.4446,10.5915,8587196.0],["2001-01-19",10.4593,10.5768,10.3417,10.3564,7406312.0],["2001-01-22",10.518,10.5621,10.3124,10.3858,5924470.0],["2001-01-23",10.4446,10.4739,10.2095,10.3417,8053448.0],["2001-01-24",10.1508,10.2536,10.0773,10.1655,12685651.0],["2001-01-25",10.3711,10.8118,10.327,10.7237,10707709.0],["2001-01-26",10.7824,11.0175,10.7531,10.8559,7637098.0],["2001-01-29",11.0351,11.0939,10.6708,10.6826,4866330.0],["2001-01-30",10.7766,10.7977,10.4734,10.5885,6004889.0],["2001-01-31",10.565,10.6238,10.2101,10.5439,6800610.0],["2001-02-01",10.5533,10.8118,10.4875,10.8118,4897740.0],["2001-02-02",10.8118,10.8706,10.6449,10.6967,4615941.0],["2001-02-05",10.6449,10.9364,10.6449,10.8894,5031623.0],["2001-02-06",10.8894,11.1761,10.8635,11.0868,8109808.0],["2001-02-07",11.0868,11.2184,11.0492,11.1785,6346835.0],["2001-02-08",11.1667,11.564,11.1667,11.3501,8079957.0],["2001-02-09",11.4934,11.4958,11.2372,11.3759,7686775.0],["2001-02-12",11.4934,11.6345,11.4464,11.6345,9060129.0],["2001-02-13",11.4112,11.4347,11.1597,11.202,10283116.0],["2001-02-14",11.2608,11.2796,11.1103,11.1432,4029175.0],["2001-02-15",11.1996,11.2701,10.9035,11.2701,6862762.0],["2001-02-16",11.3524,11.3994,11.108,11.3994,7297602.0],["2001-02-20",11.3524,11.4394,11.3054,11.4394,5967242.0],["2001-02-21",11.4817,11.752,11.4582,11.752,7921125.0],["2001-02-22",11.658,11.8813,11.4864,11.7402,8756276.0],["2001-02-23",11.6345,11.6345,11.2513,11.4934,5854076.0],["2001-02-26",11.5757,11.5875,11.4112,11.5639,4980610.0],["2001-02-27",11.5639,11.6251,11.2819,11.4276,7796376.0],["2001-02-28",11.4793,11.7238,11.3877,11.5146,7877240.0],["2001-03-01",11.4934,11.7496,11.3994,11.712,5607920.0],["2001-03-02",11.6932,11.7285,11.437,11.6768,6294485.0],["2001-03-05",11.658,11.665,11.4041,11.5099,3525500.0],["2001-03-06",11.5875,11.5898,11.2137,11.2866,5575396.0],["2001-03-07",11.2607,11.2937,10.793,11.0774,7118275.0],["2001-03-08",11.1056,11.4582,11.0234,11.3994,6186889.0],["2001-03-09",11.4018,11.5122,11.1409,11.2255,6994863.0],["2001-03-12",11.1056,11.4112,11.0892,11.0915,4668737.0],["2001-03-13",11.0821,11.289,10.88,11.2537,6319881.0],["2001-03-14",11.1644,11.1667,10.8353,10.8776,7801722.0],["2001-03-15",10.8776,10.9293,10.6591,10.8776,8433265.0],["2001-03-16",10.6943,10.6943,10.3629,10.5768,14249025.0],["2001-03-19",10.3535,10.5768,10.3441,10.518,8216959.0],["2001-03-20",10.5298,10.5298,10.1537,10.1772,7943402.0],["2001-03-21",10.3417,10.4828,10.2712,10.3417,9007111.0],["2001-03-22",10.236,10.3417,9.9657,10.2195,12100221.0],["2001-03-23",10.0127,10.3464,9.9304,10.2195,7061024.0],["2001-03-26",10.3417,10.4828,10.2524,10.4005,6727543.0],["2001-03-27",10.4005,10.5768,10.3417,10.5251,8135649.0],["2001-03-28",10.4123,10.7907,10.4123,10.7014,6004221.0],["2001-03-29",10.6003,10.9952,10.5909,10.9293,6967240.0],["2001-03-30",10.9293,11.1409,10.8142,11.0915,6058353.0],["2001-04-02",10.9881,11.1644,10.7249,10.9058,5766084.0],["2001-04-03",10.8706,11.021,10.3723,10.558,8578731.0],["2001-04-04",10.4593,10.7296,10.2078,10.6778,8713282.0],["2001-04-05",10.9176,11.0704,10.84,11.0704,9010898.0],["2001-04-06",11.0469,11.115,10.8941,11.1127,6498317.0],["2001-04-09",11.1127,11.3806,11.0845,11.3806,7483389.0],["2001-04-10",11.6851,11.6851,11.213,11.3806,6387156.0],["2001-04-11",11.213,11.2154,10.7574,11.0926,6747146.0],["2001-04-12",10.8589,11.1375,10.7173,10.781,9605907.0],["2001-04-16",10.9533,11.2107,10.8589,10.9864,6373345.0],["2001-04-17",10.9297,11.2012,10.925,11.1186,8130971.0],["2001-04-18",11.0076,11.069,10.7881,11.069,8478264.0],["2001-04-19",11.0926,11.0926,10.7503,10.7928,7100677.0],["2001-04-20",10.5166,10.6488,10.4671,10.6441,10627068.0],["2001-04-23",10.7173,10.7527,10.4458,10.5143,8077284.0],["2001-04-24",10.6087,10.6772,10.4246,10.4883,5584752.0],["2001-04-25",10.4883,10.8518,10.4576,10.7432,4154146.0],["2001-04-26",10.4576,10.6795,10.4576,10.5898,8220969.0],["2001-04-27",10.6701,10.8825,10.5851,10.8542,4656039.0],["2001-04-30",10.8589,11.0596,10.7503,10.9486,6331910.0],["2001-05-01",10.9179,10.9274,10.7881,10.8117,6748929.0],["2001-05-02",10.5284,10.7857,10.519,10.7102,7324780.0],["2001-05-03",10.6937,10.8448,10.6229,10.8141,5047217.0],["2001-05-04",10.7055,11.0336,10.7055,10.9982,5617276.0],["2001-05-07",10.9179,11.2036,10.9179,11.095,7524824.0],["2001-05-08",11.0714,11.3192,10.9793,11.2602,9595882.0],["2001-05-09",11.331,11.4703,11.2366,11.416,10669616.0],["2001-05-10",11.4184,11.5317,11.3122,11.3547,7736675.0],["2001-05-11",11.5671,11.6615,11.3665,11.6285,7238346.0],["2001-05-14",11.6285,11.7678,11.5954,11.7678,6328791.0],["2001-05-15",11.9212,12.1809,11.8976,12.1573,15751361.0],["2001-05-16",12.1573,12.7002,12.1101,12.7002,16249021.0],["2001-05-17",12.7002,12.7474,12.4665,12.6766,13706367.0],["2001-05-18",12.6766,12.6766,12.3508,12.5161,10603232.0],["2001-05-21",12.5161,12.5987,12.4382,12.5727,7053896.0],["2001-05-22",12.4878,12.5704,12.4122,12.4996,6673188.0],["2001-05-23",12.5704,12.6294,12.2281,12.4878,9759170.0],["2001-05-24",12.2399,12.306,11.933,12.2611,11574047.0],["2001-05-25",12.1549,12.2163,11.9684,12.1337,4780343.0],["2001-05-29",12.0864,12.195,12.0416,12.1219,7067262.0],["2001-05-30",12.1809,12.2989,12.1053,12.1525,6633090.0],["2001-05-31",12.1525,12.2706,12.0274,12.2706,5985731.0],["2001-06-01",12.0534,12.2517,11.9236,12.1856,6986843.0],["2001-06-04",12.0864,12.2517,12.0676,12.2375,8323887.0],["2001-06-05",12.0864,12.476,12.0487,12.476,9777882.0],["2001-06-06",12.3579,12.4287,12.0746,12.2045,5926475.0],["2001-06-07",11.9802,12.221,11.9661,12.1927,6699697.0],["2001-06-08",12.0628,12.2092,12.0392,12.162,4028952.0],["2001-06-11",12.1573,12.1809,11.874,11.8952,7699027.0],["2001-06-12",12.0274,12.1549,11.8693,11.9731,6239908.0],["2001-06-13",11.9212,12.0274,11.874,11.9873,4809971.0],["2001-06-14",11.8693,12.2092,11.8504,11.9212,6912662.0],["2001-06-15",11.8622,12.0865,11.815,11.9354,10060796.0],["2001-06-18",11.9212,12.1195,11.9212,12.0628,9641549.0],["2001-06-19",12.0392,12.1525,11.9731,12.1053,8607245.0],["2001-06-20",12.3107,12.4358,12.2281,12.3343,11741790.0],["2001-06-21",12.3343,12.5704,12.2588,12.5114,14180636.0],["2001-06-22",12.3343,12.3674,12.1077,12.28,8523931.0],["2001-06-25",12.3107,12.4878,12.2423,12.2423,5325006.0],["2001-06-26",12.0746,12.3815,12.0746,12.1502,7112483.0],["2001-06-27",12.1502,12.2517,11.8032,11.8032,6347058.0],["2001-06-28",11.7796,12.0109,11.7796,11.9472,7136988.0],["2001-06-29",12.0628,12.0652,11.095,11.331,14815520.0],["2001-07-02",11.5789,11.756,11.5081,11.6545,8117159.0],["2001-07-03",11.6899,11.6899,11.4963,11.6308,3538198.0],["2001-07-05",11.6332,11.6686,11.3334,11.5529,5176644.0],["2001-07-06",11.5199,11.5482,11.0619,11.1682,11615705.0],["2001-07-09",11.213,11.4113,11.0006,11.3074,8255052.0],["2001-07-10",11.1894,11.4373,11.154,11.4255,8291140.0],["2001-07-11",11.6412,12.068,11.6175,11.8973,18515000.0],["2001-07-12",11.8546,12.0917,11.2761,11.6175,16375553.0],["2001-07-13",11.672,11.9139,11.627,11.7598,9204927.0],["2001-07-16",11.8831,11.8902,11.7361,11.7953,4806852.0],["2001-07-17",11.8546,11.9779,11.6958,11.8902,8055899.0],["2001-07-18",11.8783,12.234,11.8546,12.2221,8562692.0],["2001-07-19",12.2316,12.3051,12.1154,12.234,7549774.0],["2001-07-20",12.3122,12.445,12.2102,12.3952,6718410.0],["2001-07-23",12.3478,12.3881,12.1557,12.1889,4636881.0],["2001-07-24",12.0135,12.3169,11.9755,12.1581,7907314.0],["2001-07-25",12.1154,12.26,12.0395,12.2102,4443074.0],["2001-07-26",12.1747,12.2932,12.0941,12.2932,4599456.0],["2001-07-27",12.234,12.3241,12.1462,12.2197,3392286.0],["2001-07-30",12.3051,12.4639,12.1533,12.3975,5466240.0],["2001-07-31",12.3288,12.7603,12.3288,12.7058,7943179.0],["2001-08-01",12.6489,12.6631,12.4284,12.5896,8540415.0],["2001-08-02",12.6441,12.6441,12.2458,12.3288,7306067.0],["2001-08-03",12.3288,12.4497,12.1249,12.3904,3514584.0],["2001-08-06",12.4426,12.4473,12.1747,12.26,5601237.0],["2001-08-07",12.2482,12.471,12.2008,12.4687,6036522.0],["2001-08-08",12.4687,12.5066,12.2411,12.298,3650695.0],["2001-08-09",12.298,12.3549,12.1486,12.2268,4841158.0],["2001-08-10",12.2268,12.4331,12.215,12.3952,6059912.0],["2001-08-13",12.2932,12.5327,12.2932,12.4592,6582299.0],["2001-08-14",12.4473,12.4805,12.2363,12.3975,4842049.0],["2001-08-15",12.4568,12.6892,12.3904,12.6014,6938280.0],["2001-08-16",12.5659,12.656,12.3644,12.5588,4707052.0],["2001-08-17",12.4758,12.554,12.234,12.3975,3692575.0],["2001-08-20",12.3881,12.637,12.3762,12.5635,6001102.0],["2001-08-21",12.6228,12.6821,12.4616,12.5042,6254387.0],["2001-08-22",12.5042,12.554,12.3335,12.554,3721980.0],["2001-08-23",12.4948,12.7081,12.3288,12.3975,9482940.0],["2001-08-24",12.3976,12.4473,12.2814,12.4473,7560689.0],["2001-08-27",12.4355,12.4568,12.3288,12.343,3340158.0],["2001-08-28",12.234,12.3383,12.1273,12.1865,4443743.0],["2001-08-29",12.2932,12.3051,12.0775,12.0917,3418795.0],["2001-08-30",12.0917,12.2292,11.8641,11.9305,5327457.0],["2001-08-31",11.9305,12.087,11.71,11.7835,5518367.0],["2001-09-04",11.902,12.2102,11.7242,11.9969,6363320.0],["2001-09-05",11.9376,12.3003,11.8973,12.2411,8058572.0],["2001-09-06",12.0561,12.1439,11.8428,11.8451,6842936.0],["2001-09-07",11.9044,11.9376,11.5132,11.5938,8594325.0],["2001-09-10",11.5938,11.8878,11.4824,11.7432,6017810.0],["2001-09-17",11.3804,12.1154,11.333,11.9803,15170610.0],["2001-09-18",11.9969,12.0846,11.7835,11.9518,10206485.0],["2001-09-19",11.9732,12.0443,11.4468,11.7598,10791469.0],["2001-09-20",11.5464,11.7124,11.4492,11.4966,11071264.0],["2001-09-21",11.2121,11.3781,11.1054,11.1552,13951632.0],["2001-09-24",11.3449,11.3686,10.9892,11.2026,8397845.0],["2001-09-25",11.1315,11.6057,11.1291,11.4871,9214952.0],["2001-09-26",11.6886,11.8309,11.6057,11.8309,7466236.0],["2001-09-27",11.7835,12.0917,11.7598,12.0893,9533730.0],["2001-09-28",12.1865,12.3193,12.0822,12.2932,11185988.0],["2001-10-01",12.2695,12.5422,12.2221,12.5161,9462445.0],["2001-10-02",12.4402,12.6631,12.3667,12.6607,11318312.0],["2001-10-03",12.6631,12.6631,12.087,12.1984,10894610.0],["2001-10-04",12.1984,12.324,12.1676,12.2482,7417005.0],["2001-10-05",12.215,12.3596,12.1818,12.324,8477150.0],["2001-10-08",12.1865,12.3762,12.1865,12.2743,4615718.0],["2001-10-09",12.2719,12.2743,11.9494,12.0988,6221641.0],["2001-10-10",12.2458,12.4924,12.068,12.4829,8817760.0],["2001-10-11",12.5329,12.5567,12.0925,12.1449,13285561.0],["2001-10-12",12.1282,12.371,12.0925,12.3567,7603237.0],["2001-10-15",12.3425,12.7876,12.3306,12.6162,11435709.0],["2001-10-16",12.6876,12.8423,12.6162,12.7305,9726869.0],["2001-10-17",12.6281,12.7114,12.5424,12.6686,6114490.0],["2001-10-18",12.6162,12.7067,12.3782,12.5115,4933829.0],["2001-10-19",12.5115,12.6281,12.452,12.6281,5133427.0],["2001-10-22",12.4972,12.9923,12.4924,12.9923,9411877.0],["2001-10-23",12.9923,12.9923,12.7114,12.8209,8594770.0],["2001-10-24",12.8209,12.9971,12.7376,12.9114,7925358.0],["2001-10-25",12.8043,13.0685,12.6781,12.9852,7132309.0],["2001-10-26",12.8542,13.009,12.7828,12.9257,6343494.0],["2001-10-29",12.9376,12.9733,12.8328,12.8614,6902192.0],["2001-10-30",12.9019,12.909,12.7947,12.8019,7619722.0],["2001-10-31",12.7352,12.8519,12.6114,12.6114,7748036.0],["2001-11-01",12.5638,12.8757,12.5591,12.8352,7828009.0],["2001-11-02",12.8352,13.0209,12.6995,12.9614,6073501.0],["2001-11-05",13.078,13.078,12.7328,12.8066,9097777.0],["2001-11-06",12.8542,13.0304,12.6662,12.9138,7207827.0],["2001-11-07",12.8542,12.9971,12.7447,12.7876,6413665.0],["2001-11-08",12.7876,12.8185,12.6828,12.7424,8091319.0],["2001-11-09",12.7424,12.8043,12.5924,12.6638,5750044.0],["2001-11-12",12.6043,12.8162,12.4972,12.7614,4324563.0],["2001-11-13",12.7614,12.8162,12.6138,12.6448,8086640.0],["2001-11-14",12.5876,12.6138,12.3829,12.421,8309630.0],["2001-11-15",12.4258,12.6257,12.4258,12.5924,7360645.0],["2001-11-16",12.6281,12.6352,12.2734,12.3853,7549996.0],["2001-11-19",12.371,12.4567,12.1973,12.4091,8723307.0],["2001-11-20",12.4496,12.6448,12.4496,12.6019,5953653.0],["2001-11-21",12.4805,12.8876,12.4805,12.7947,7386709.0],["2001-11-23",12.8995,12.8995,12.6948,12.8423,1832476.0],["2001-11-26",12.9019,12.9495,12.809,12.8661,6473812.0],["2001-11-27",12.6876,12.9685,12.6329,12.8019,5932713.0],["2001-11-28",12.8019,12.9733,12.7947,12.8757,5369782.0],["2001-11-29",12.8542,13.0328,12.7662,12.9852,5923802.0],["2001-11-30",13.0209,13.0923,12.9447,13.0923,8047211.0],["2001-12-03",13.0328,13.3303,13.0328,13.2018,11138094.0],["2001-12-04",13.1875,13.1994,12.9899,13.1137,6571161.0],["2001-12-05",13.0804,13.1637,12.9923,13.1304,8866991.0],["2001-12-06",13.0994,13.1994,13.0042,13.0732,9216957.0],["2001-12-07",13.1423,13.2065,13.0518,13.1256,5614380.0],["2001-12-10",13.1256,13.247,13.0304,13.2113,7822217.0],["2001-12-11",13.3184,13.3232,12.8066,12.8876,8333911.0],["2001-12-12",12.8543,12.8662,12.6257,12.6257,10161263.0],["2001-12-13",12.6257,12.8471,12.5805,12.6614,9039858.0],["2001-12-14",12.7114,13.0566,12.6829,12.9495,6481386.0],["2001-12-17",12.8662,12.9733,12.8043,12.8542,7126072.0],["2001-12-18",12.7995,12.8542,12.7114,12.8185,9137652.0],["2001-12-19",12.8781,13.128,12.7447,13.0494,5503442.0],["2001-12-20",13.1518,13.3161,13.1066,13.2351,8449081.0],["2001-12-21",13.2351,13.497,13.2113,13.4708,14494068.0],["2001-12-24",13.4494,13.5541,13.4279,13.4398,2124300.0],["2001-12-26",13.5089,13.6088,13.4636,13.5136,4713513.0],["2001-12-27",13.4208,13.5231,13.3922,13.4493,4176200.0],["2001-12-28",13.5208,13.5327,13.3589,13.4446,3475155.0],["2001-12-31",13.3898,13.4398,13.2708,13.2708,4278227.0],["2002-01-02",13.128,13.3303,13.0732,13.2922,7724868.0],["2002-01-03",13.2827,13.3065,13.178,13.3041,5920015.0],["2002-01-04",13.3422,13.3422,13.1423,13.2803,5953653.0],["2002-01-07",13.3065,13.3065,13.0828,13.1875,4962565.0],["2002-01-08",13.247,13.3041,13.0209,13.1018,5976152.0],["2002-01-09",13.0566,13.2304,12.9733,13.0304,5540644.0],["2002-01-10",13.0328,13.2018,13.0042,13.1494,4717745.0],["2002-01-11",13.1781,13.3669,13.1231,13.3525,8195796.0],["2002-01-14",13.3812,13.5007,13.3525,13.3549,7162606.0],["2002-01-15",13.4409,13.4505,13.1757,13.3262,6039863.0],["2002-01-16",13.3095,13.6584,13.2307,13.5007,11825105.0],["2002-01-17",13.5007,13.7492,13.4601,13.7157,10416776.0],["2002-01-18",13.6823,13.797,13.6393,13.7181,11701692.0],["2002-01-22",13.6823,13.7731,13.6345,13.7348,8060354.0],["2002-01-23",13.7348,13.8209,13.6488,13.7133,7488736.0],["2002-01-24",13.6679,13.8304,13.5724,13.7014,10165496.0],["2002-01-25",13.6679,13.7635,13.5748,13.6775,7727541.0],["2002-01-28",13.6201,13.7348,13.5174,13.5843,6313420.0],["2002-01-29",13.5843,13.7707,13.386,13.4338,8629522.0],["2002-01-30",13.4338,13.613,13.386,13.4959,8338144.0],["2002-01-31",13.5485,13.7922,13.4768,13.7874,7543313.0],["2002-02-01",13.6918,13.8519,13.6847,13.7253,5663166.0],["2002-02-04",13.6656,13.7157,13.5007,13.527,7366660.0],["2002-02-05",13.527,13.6799,13.5031,13.6202,7243247.0],["2002-02-06",13.5126,13.5365,13.2952,13.3621,10330788.0],["2002-02-07",13.4218,13.4385,13.1781,13.2808,6444184.0],["2002-02-08",13.1542,13.2498,12.9965,13.2115,8815977.0],["2002-02-11",13.0825,13.3549,13.0323,13.3047,9049882.0],["2002-02-12",13.2689,13.4123,13.2259,13.4123,8258170.0],["2002-02-13",13.3812,13.4051,13.2546,13.374,8556009.0],["2002-02-14",13.374,13.4529,13.3047,13.4457,6181766.0],["2002-02-15",13.4457,13.8352,13.4314,13.7014,11738003.0],["2002-02-19",13.7157,13.7325,13.4983,13.5222,7151467.0],["2002-02-20",13.644,13.7994,13.5915,13.7587,6929815.0],["2002-02-21",13.7587,13.8591,13.5604,13.656,9663603.0],["2002-02-22",13.5509,13.8328,13.5509,13.7659,5439063.0],["2002-02-25",13.7659,13.8161,13.4266,13.5652,8094437.0],["2002-02-26",13.5652,13.5795,13.4409,13.4983,7392055.0],["2002-02-27",13.4409,13.5915,13.3812,13.4744,7002214.0],["2002-02-28",13.5222,13.7277,13.4768,13.5126,8492075.0],["2002-03-01",13.6082,13.8089,13.4553,13.7372,5702818.0],["2002-03-04",13.7372,13.7874,13.656,13.7086,5496759.0],["2002-03-05",13.656,13.6679,13.104,13.147,13062349.0],["2002-03-06",13.3143,13.5365,13.2641,13.386,7331908.0],["2002-03-07",13.3812,13.3812,12.8985,12.9869,13871436.0],["2002-03-08",13.0825,13.1231,12.8316,12.9248,7611257.0],["2002-03-11",12.8794,13.0945,12.8651,13.0634,6246368.0],["2002-03-12",12.9511,13.2522,12.9105,13.1876,6646233.0],["2002-03-13",13.1876,13.3454,13.1064,13.2617,6470471.0],["2002-03-14",13.2617,13.2856,13.0108,13.104,8755608.0],["2002-03-15",13.1638,13.2139,12.521,12.9057,21623927.0],["2002-03-18",12.963,12.975,12.6524,12.7862,11854733.0],["2002-03-19",12.975,12.975,12.6906,12.7551,8538188.0],["2002-03-20",12.6166,12.6667,12.282,12.3776,18962538.0],["2002-03-21",12.4612,12.5473,12.3107,12.5114,9248144.0],["2002-03-22",12.5329,12.8985,12.4827,12.8316,11958987.0],["2002-03-25",12.7958,12.8197,12.4732,12.5234,8376237.0],["2002-03-26",12.4875,12.7504,12.4875,12.6261,7009788.0],["2002-03-27",12.5664,12.6405,12.3203,12.4039,9347721.0],["2002-03-28",12.4254,12.7289,12.38,12.5688,9733106.0],["2002-04-01",12.5688,12.7958,12.4851,12.7217,11091758.0],["2002-04-02",12.5688,12.7958,12.5449,12.779,7556457.0],["2002-04-03",12.7886,13.0228,12.6166,12.6524,10056786.0],["2002-04-04",12.7121,12.7241,12.4851,12.6166,7567372.0],["2002-04-05",12.5568,12.6166,12.3059,12.4039,7176417.0],["2002-04-08",12.4971,12.5927,12.2677,12.4135,8301164.0],["2002-04-09",12.6285,12.7217,12.3537,12.5831,11642659.0],["2002-04-10",12.5234,13.0706,12.4995,13.0419,13046087.0],["2002-04-11",13.0407,13.1607,12.8415,12.9159,8662937.0],["2002-04-12",12.8871,12.9615,12.5991,12.8847,9245694.0],["2002-04-15",12.8511,13.0191,12.8007,12.8991,5612598.0],["2002-04-16",12.8991,13.1439,12.8415,13.0383,6390943.0],["2002-04-17",12.9783,13.1151,12.9255,13.0791,5722644.0],["2002-04-18",13.0311,13.1367,12.9015,13.1199,6933602.0],["2002-04-19",13.1799,13.2399,13.0815,13.1391,5123180.0],["2002-04-22",13.1511,13.2543,13.0191,13.0527,6582077.0],["2002-04-23",13.1703,13.2471,13.0431,13.0983,6267308.0],["2002-04-24",13.1583,13.1967,12.8559,12.8775,6452872.0],["2002-04-25",12.9015,12.9783,12.6591,12.8127,6788136.0],["2002-04-26",12.8727,13.0983,12.7695,12.9879,10968791.0],["2002-04-29",12.9879,13.0335,12.7191,12.7527,10009559.0],["2002-04-30",12.8607,12.9831,12.7551,12.9471,7994192.0],["2002-05-01",12.9831,13.1991,12.9279,13.1991,6729325.0],["2002-05-02",13.1871,13.1991,12.5823,12.9591,12713943.0],["2002-05-03",12.9351,12.9375,12.6063,12.8223,5793707.0],["2002-05-06",12.8991,12.9111,12.5103,12.5223,5600791.0],["2002-05-07",12.5391,12.6519,12.3951,12.4023,6161494.0],["2002-05-08",12.4911,12.6255,12.0592,12.5751,12478479.0],["2002-05-09",12.6471,12.7623,12.4791,12.5151,7330126.0],["2002-05-10",12.5991,12.5991,12.2991,12.2991,7721749.0],["2002-05-13",12.2391,12.2871,12.1863,12.2439,9277995.0],["2002-05-14",12.2152,12.4287,12.1384,12.4167,11550657.0],["2002-05-15",11.6392,11.6392,11.0512,11.2552,56056250.0],["2002-05-16",10.9792,11.0848,10.5713,10.9792,46741722.0],["2002-05-17",10.8232,11.5144,10.8232,11.4232,21649768.0],["2002-05-20",11.3632,11.512,11.2192,11.2816,12494963.0],["2002-05-21",11.3056,11.3632,11.176,11.1904,8687887.0],["2002-05-22",11.2432,11.4328,11.2072,11.4232,10362421.0],["2002-05-23",11.3992,11.4592,11.1232,11.4592,8696129.0],["2002-05-24",11.5192,11.5312,11.2312,11.2552,6452649.0],["2002-05-28",11.2792,11.356,11.2096,11.224,6854743.0],["2002-05-29",11.2264,11.4136,11.212,11.3032,7347947.0],["2002-05-30",11.2432,11.2792,10.9936,11.2168,8321213.0],["2002-05-31",11.2072,11.4952,11.1832,11.3992,12827999.0],["2002-06-03",11.4472,11.5312,10.876,10.9,8669620.0],["2002-06-04",10.9,10.9552,10.6121,10.7201,11514569.0],["2002-06-05",10.6601,10.8232,10.5617,10.8112,8407869.0],["2002-06-06",10.7632,10.8544,10.5953,10.7393,8505441.0],["2002-06-07",10.5713,11.0152,10.5713,10.8856,9469574.0],["2002-06-10",10.8856,11.1208,10.8041,10.96,6976819.0],["2002-06-11",9.9353,9.9353,9.1914,9.1914,54949547.0],["2002-06-12",9.1914,9.2034,8.4594,8.8842,45349878.0],["2002-06-13",8.8674,9.0234,8.5914,8.6274,20392921.0],["2002-06-14",8.5794,8.925,8.5434,8.8194,16210260.0],["2002-06-17",8.8602,9.117,8.805,9.0642,16046081.0],["2002-06-18",9.057,9.4313,9.0306,9.2994,15029599.0],["2002-06-19",9.3593,9.4049,8.985,9.0354,12484493.0],["2002-06-20",8.9394,9.1674,8.9154,9.0402,11371330.0],["2002-06-21",8.8794,9.0474,8.6706,8.6706,14615921.0],["2002-06-24",8.6994,9.0162,8.5818,8.9322,15146105.0],["2002-06-25",9.2106,9.4793,9.1434,9.1458,15422113.0],["2002-06-26",9.1458,9.261,8.8626,9.1074,14430803.0],["2002-06-27",9.0834,9.4361,9.0354,9.3953,10064583.0],["2002-06-28",9.4313,9.5633,9.0234,9.0354,13723965.0],["2002-07-01",9.1386,9.2874,8.9034,8.9514,10643552.0],["2002-07-02",9.0114,9.0426,8.7234,8.8266,11167944.0],["2002-07-03",8.8794,8.949,8.7546,8.9034,10273315.0],["2002-07-05",8.9322,8.9994,8.913,8.9922,5298052.0],["2002-07-08",8.9274,8.9514,8.8506,8.8794,10129853.0],["2002-07-09",8.8794,8.9514,8.4642,8.4978,11252818.0],["2002-07-10",8.4978,8.4978,8.0154,8.1354,19236095.0],["2002-07-11",8.1101,8.1125,7.5277,7.6485,37395115.0],["2002-07-12",7.721,8.0835,7.4842,8.011,20240548.0],["2002-07-15",8.1922,8.4967,7.7331,8.3372,15779653.0],["2002-07-16",8.3251,8.6562,8.0956,8.1197,13126060.0],["2002-07-17",8.2768,8.4532,8.1753,8.3614,11292916.0],["2002-07-18",8.301,8.3372,7.9844,7.9916,7999539.0],["2002-07-19",7.7572,8.0424,7.7258,7.7669,11111362.0],["2002-07-22",7.7669,7.9506,7.6364,7.7331,13382687.0],["2002-07-23",7.6606,7.7693,7.3948,7.4914,17626831.0],["2002-07-24",7.3102,8.1681,7.2014,8.0835,18482922.0],["2002-07-25",9.1226,9.2773,8.9414,9.0912,29602526.0],["2002-07-26",9.183,9.3643,8.8979,9.3401,14597877.0],["2002-07-29",9.5093,9.6422,9.4271,9.5818,15359738.0],["2002-07-30",9.5818,9.908,9.4972,9.763,11266407.0],["2002-07-31",9.8234,10.0071,9.6422,10.0071,9463559.0],["2002-08-01",9.9684,10.0047,9.4948,9.6446,11984160.0],["2002-08-02",9.6446,9.8524,9.5358,9.6953,10672735.0],["2002-08-05",9.6784,9.6784,9.0888,9.1468,9769417.0],["2002-08-06",8.9414,9.3111,8.7674,9.1999,19431238.0],["2002-08-07",9.1999,9.6663,9.1999,9.6325,9215397.0],["2002-08-08",9.5769,9.8838,9.4972,9.8476,8639992.0],["2002-08-09",9.8476,9.8476,9.6349,9.7461,7943402.0],["2002-08-12",9.7461,9.8959,9.6108,9.8452,6061695.0],["2002-08-13",9.7026,9.8476,9.5334,9.5503,6719969.0],["2002-08-14",9.5648,9.7268,9.4488,9.6688,12449296.0],["2002-08-15",9.589,9.7799,9.589,9.7388,9863647.0],["2002-08-16",9.7268,9.7751,9.5963,9.6543,8000430.0],["2002-08-19",9.6543,9.7606,9.6422,9.6663,6647793.0],["2002-08-20",9.6639,9.6639,9.3643,9.4488,7599005.0],["2002-08-21",9.444,9.7968,9.4416,9.7727,6111817.0],["2002-08-22",9.763,10.1327,9.734,10.0868,8513461.0],["2002-08-23",10.0288,10.0917,9.7703,9.7944,5787692.0],["2002-08-26",9.8838,10.0772,9.6663,9.9515,5663834.0],["2002-08-27",9.9322,10.0651,9.7533,9.85,6815090.0],["2002-08-28",9.8234,9.8258,9.5431,9.6277,4794377.0],["2002-08-29",9.4851,9.8597,9.415,9.7799,6185553.0],["2002-08-30",9.6905,9.8452,9.5745,9.6736,6330796.0],["2002-09-03",9.5455,9.5769,9.1975,9.2507,8401409.0],["2002-09-04",9.2193,9.4561,9.2072,9.3763,11559567.0],["2002-09-05",9.2072,9.328,8.9994,9.1347,8597221.0],["2002-09-06",9.1903,9.2749,9.0139,9.0622,9386482.0],["2002-09-09",9.0501,9.2604,8.9728,9.1661,8797042.0],["2002-09-10",9.1589,9.3111,9.1516,9.2193,7506111.0],["2002-09-11",9.4247,9.4851,9.2434,9.3304,5645121.0],["2002-09-12",9.4247,9.4416,9.1564,9.2362,8857189.0],["2002-09-13",9.2362,9.2676,9.0694,9.0912,9206264.0],["2002-09-16",9.096,9.3643,9.0622,9.2579,7448192.0],["2002-09-17",9.4247,9.4851,9.3039,9.3256,9626847.0],["2002-09-18",9.5697,9.908,9.5213,9.7678,15731312.0],["2002-09-19",9.5673,9.7606,9.5673,9.6905,9624174.0],["2002-09-20",9.8476,10.2149,9.7195,10.1013,19648658.0],["2002-09-23",10.1037,10.2705,10.0361,10.0772,12137201.0],["2002-09-24",9.9684,10.2463,9.8838,10.1738,11127624.0],["2002-09-25",10.2705,10.5967,10.1013,10.5846,13964107.0],["2002-09-26",10.1497,10.3527,10.0892,10.1255,21042507.0],["2002-09-27",10.0288,10.1207,9.6905,9.7509,15895491.0],["2002-09-30",9.7485,9.8717,9.3884,9.763,11759612.0],["2002-10-01",9.7823,10.198,9.7413,10.1497,12944728.0],["2002-10-02",10.1327,10.3551,10.0288,10.0651,8813081.0],["2002-10-03",10.1497,10.3889,10.1376,10.2439,9976367.0],["2002-10-04",10.1255,10.14,9.7896,9.8814,9585635.0],["2002-10-07",9.7872,9.8331,9.4972,9.5576,14064575.0],["2002-10-08",9.618,9.6494,9.2024,9.5383,19035383.0],["2002-10-09",9.3884,10.1134,9.328,9.7388,18249017.0],["2002-10-10",9.7473,10.1193,9.5456,9.7984,13976805.0],["2002-10-11",9.9175,10.1363,9.796,10.0852,11040967.0],["2002-10-14",10.3307,10.5373,10.3064,10.5203,10938495.0],["2002-10-15",10.7926,10.8412,10.5373,10.7269,11406750.0],["2002-10-16",10.744,10.9263,10.4596,10.5738,9221189.0],["2002-10-17",10.8047,10.8461,10.6394,10.744,8696797.0],["2002-10-18",10.671,10.7901,10.5884,10.6953,8075057.0],["2002-10-21",10.5252,10.6589,10.4401,10.6103,6732444.0],["2002-10-22",10.4401,10.5082,10.3283,10.4037,7674968.0],["2002-10-23",10.3064,10.5057,10.0998,10.4912,9785902.0],["2002-10-24",10.6103,10.6103,10.27,10.3186,6315871.0],["2002-10-25",10.3186,10.5325,10.3064,10.4717,6515024.0],["2002-10-28",10.6346,10.6346,10.2797,10.3502,6694796.0],["2002-10-29",10.3915,10.5373,10.0415,10.1776,9971244.0],["2002-10-30",10.1776,10.287,9.9953,10.2359,9007334.0],["2002-10-31",10.1484,10.3064,10.0001,10.1776,7914442.0],["2002-11-01",10.039,10.2019,9.971,10.1436,6919568.0],["2002-11-04",10.1849,10.4109,10.1071,10.2262,6273100.0],["2002-11-05",10.3672,10.6127,10.2578,10.5617,8053448.0],["2002-11-06",10.6953,11.1572,10.6953,11.0721,15386025.0],["2002-11-07",11.0648,11.1572,10.9165,11.0964,11499866.0],["2002-11-08",11.0843,11.2009,11.0259,11.1548,8802834.0],["2002-11-11",11.0113,11.0478,10.7124,10.7172,7546878.0],["2002-11-12",10.7172,10.7172,10.4766,10.5592,8760731.0],["2002-11-13",10.5787,10.6686,10.3016,10.4474,10596326.0],["2002-11-14",10.5738,10.7075,10.4814,10.6856,6933156.0],["2002-11-15",10.5738,10.9603,10.5714,10.9263,10075944.0],["2002-11-18",10.9506,10.9992,10.7512,10.8266,6161048.0],["2002-11-19",10.8217,10.9384,10.6978,10.8023,7458662.0],["2002-11-20",10.8169,11.0405,10.7269,10.987,10002654.0],["2002-11-21",11.0964,11.1548,10.9336,10.9652,7259286.0],["2002-11-22",11.0235,11.06,10.6346,10.6467,11021141.0],["2002-11-25",10.5738,10.7172,10.4887,10.6419,9799268.0],["2002-11-26",10.4887,10.6564,10.4523,10.5398,9525711.0],["2002-11-27",10.5398,10.7561,10.4863,10.5981,5320996.0],["2002-11-29",10.5495,10.7415,10.5082,10.6419,3214295.0],["2002-12-02",10.6953,10.7342,10.112,10.2213,10443285.0],["2002-12-03",10.2943,10.4523,10.1363,10.2529,10071711.0],["2002-12-04",10.2529,10.355,10.1265,10.27,6377132.0],["2002-12-05",10.2578,10.2578,10.0123,10.0877,9481603.0],["2002-12-06",10.0877,10.4523,10.0633,10.4377,10144779.0],["2002-12-09",10.3793,10.5373,10.1168,10.1241,7506111.0],["2002-12-10",9.9297,10.0147,9.7595,9.864,12948070.0],["2002-12-11",9.723,9.9904,9.6793,9.9734,7800163.0],["2002-12-12",9.9758,10.0512,9.8762,9.9297,7158596.0],["2002-12-13",9.8932,9.9953,9.6598,9.8397,11246581.0],["2002-12-16",9.8689,9.9564,9.6744,9.9564,7792589.0],["2002-12-17",9.9588,10.1825,9.9588,9.9685,8469576.0],["2002-12-18",10.0269,10.0439,9.8446,9.9102,7309186.0],["2002-12-19",9.8737,10.0147,9.723,9.8178,7823331.0],["2002-12-20",9.8178,9.8178,9.3122,9.407,21063447.0],["2002-12-23",9.407,9.4313,9.1518,9.2685,12082400.0],["2002-12-24",9.1761,9.2563,9.1397,9.164,4795491.0],["2002-12-26",9.0983,9.2004,8.8941,8.9087,8378687.0],["2002-12-27",8.9719,9.0181,8.8139,8.9403,5398742.0],["2002-12-30",8.9403,9.057,8.9136,9.0181,9907532.0],["2002-12-31",9.0181,9.7352,8.9938,9.723,18489160.0],["2003-01-02",9.723,9.9029,9.6817,9.7352,20914417.0],["2003-01-03",9.6987,9.8324,9.6598,9.83,11466451.0],["2003-01-06",9.7668,9.9297,9.6987,9.8932,8846051.0],["2003-01-07",9.881,9.9102,9.4046,9.4484,14261946.0],["2003-01-08",9.5407,9.7546,9.5407,9.6866,10159704.0],["2003-01-09",9.7036,9.8446,9.6623,9.7182,8390048.0],["2003-01-10",9.7182,9.7182,9.5821,9.6696,6476040.0],["2003-01-13",9.7441,9.8028,9.573,9.6414,6124515.0],["2003-01-14",9.414,9.5583,9.2649,9.551,18371762.0],["2003-01-15",9.529,9.5314,9.1866,9.2796,21478461.0],["2003-01-16",9.2918,9.5999,9.2918,9.5852,18208697.0],["2003-01-17",9.6219,9.8126,9.2086,9.2918,20163694.0],["2003-01-21",9.3896,9.5314,9.2771,9.392,12113587.0],["2003-01-22",9.3774,9.4923,9.3236,9.348,7710388.0],["2003-01-23",9.348,9.4263,9.2893,9.3602,8726871.0],["2003-01-24",9.2942,9.3602,9.0839,9.1328,7812638.0],["2003-01-27",9.1084,9.1597,8.9201,9.0375,8832239.0],["2003-01-28",9.1157,9.2527,8.9201,9.2184,7887933.0],["2003-01-29",9.1695,9.3602,9.0644,9.3358,8409652.0],["2003-01-30",9.4996,9.4996,9.2135,9.2844,8779444.0],["2003-01-31",9.2844,9.4629,9.2551,9.3211,7875235.0],["2003-02-03",9.2795,9.4385,9.216,9.2673,6654921.0],["2003-02-04",9.1817,9.2184,8.9421,9.0962,8144782.0],["2003-02-05",9.1695,9.2649,8.9788,9.0179,5826453.0],["2003-02-06",9.0155,9.1842,8.8859,9.0228,9781892.0],["2003-02-07",9.1084,9.194,8.8761,9.1328,8827561.0],["2003-02-10",9.1353,9.1353,8.7416,9.0326,15568247.0],["2003-02-11",8.925,8.9299,8.7563,8.8443,10815305.0],["2003-02-12",8.8027,8.8492,8.6242,8.6585,8613483.0],["2003-02-13",8.4482,8.6462,8.3871,8.5289,11835129.0],["2003-02-14",8.5582,8.7783,8.5093,8.7563,10938495.0],["2003-02-18",8.8761,9.0326,8.8712,8.9494,7358863.0],["2003-02-19",9.0228,9.0277,8.7294,8.7538,8795706.0],["2003-02-20",8.8639,8.881,8.5753,8.6071,7361982.0],["2003-02-21",8.6756,8.7147,8.4384,8.5778,11869658.0],["2003-02-24",8.6193,8.6316,8.3675,8.4066,8111590.0],["2003-02-25",8.3504,8.4995,8.2526,8.4849,9707711.0],["2003-02-26",8.546,8.6511,8.4751,8.4849,7463563.0],["2003-02-27",8.4726,8.7514,8.4629,8.6878,9565363.0],["2003-02-28",8.6682,8.7881,8.6316,8.7098,8272873.0],["2003-03-03",8.7098,8.8027,8.5289,8.5656,7490740.0],["2003-03-04",8.5656,8.815,8.5582,8.6707,7732665.0],["2003-03-05",8.7661,8.8321,8.6707,8.7881,7716180.0],["2003-03-06",8.6389,8.7563,8.5802,8.612,7946966.0],["2003-03-07",8.4849,8.7025,8.4384,8.6683,5723312.0],["2003-03-10",8.5704,8.5998,8.4188,8.4384,5878358.0],["2003-03-11",8.4531,8.5827,8.3235,8.502,7278444.0],["2003-03-12",8.4726,8.5509,8.4115,8.546,7671181.0],["2003-03-13",8.8027,8.8027,8.612,8.7734,9757388.0],["2003-03-14",8.656,8.7538,8.5778,8.6047,7841152.0],["2003-03-17",8.6071,8.9372,8.5607,8.9372,8746920.0],["2003-03-18",8.9861,9.1426,8.9666,9.1426,9055228.0],["2003-03-19",9.1206,9.3358,9.1157,9.3211,7453539.0],["2003-03-20",9.1866,9.3187,9.0864,9.2258,8093992.0],["2003-03-21",9.4067,9.6414,9.2942,9.6072,10046984.0],["2003-03-24",9.3896,9.392,9.2429,9.3774,9937383.0],["2003-03-25",9.3774,9.595,9.2551,9.5314,8315421.0],["2003-03-26",9.4752,9.5314,9.4263,9.4996,6845609.0],["2003-03-27",9.3725,9.5118,9.2918,9.4189,8662937.0],["2003-03-28",9.3285,9.3896,9.2795,9.3431,6923800.0],["2003-03-31",9.1695,9.2698,9.057,9.1964,9473361.0],["2003-04-01",9.1989,9.5265,9.1866,9.5143,8200920.0],["2003-04-02",9.6952,9.952,9.6928,9.8664,10150348.0],["2003-04-03",9.8493,9.8493,9.6292,9.6292,8574721.0],["2003-04-04",9.683,9.8371,9.6708,9.8248,6663386.0],["2003-04-07",10.0009,10.0302,9.793,9.8224,9092208.0],["2003-04-08",9.8542,9.8909,9.7124,9.7637,6954765.0],["2003-04-09",9.8786,9.9764,9.5681,9.8322,16184642.0],["2003-04-10",9.8346,9.8346,9.7441,9.8077,6431041.0],["2003-04-11",9.8237,10.0008,9.5678,9.6244,8203370.0],["2003-04-14",9.6761,9.8778,9.6441,9.8754,6881697.0],["2003-04-15",9.8409,9.8434,9.6195,9.7327,9513013.0],["2003-04-16",9.7942,9.8016,9.4621,9.5162,5549777.0],["2003-04-17",9.5162,9.7524,9.5162,9.7524,6741355.0],["2003-04-21",9.7524,9.7868,9.5211,9.5826,6834471.0],["2003-04-22",9.558,9.7868,9.4744,9.7671,7719967.0],["2003-04-23",9.6933,9.836,9.6859,9.8163,5768757.0],["2003-04-24",9.7917,9.8828,9.7401,9.8212,8208494.0],["2003-04-25",9.8606,9.8951,9.6958,9.7155,6788804.0],["2003-04-28",9.6687,9.9492,9.649,9.8828,4709948.0],["2003-04-29",9.9344,10.0427,9.7696,9.9935,6702816.0],["2003-04-30",9.9393,10.1165,9.8409,9.9959,8014464.0],["2003-05-01",9.9935,10.237,9.8532,10.1411,7102236.0],["2003-05-02",10.1411,10.4486,10.0525,10.4092,10334575.0],["2003-05-05",10.4117,10.4289,10.1731,10.2149,5652696.0],["2003-05-06",10.3084,10.4461,10.2395,10.4314,7209387.0],["2003-05-07",10.4314,10.6036,10.2518,10.5052,9386927.0],["2003-05-08",10.4683,10.6331,10.4584,10.5421,8828675.0],["2003-05-09",10.6036,10.702,10.5421,10.6725,7596777.0],["2003-05-12",10.5667,10.6356,10.456,10.6331,7535739.0],["2003-05-13",10.6454,10.7635,10.6036,10.6946,9236115.0],["2003-05-14",10.6971,10.702,10.547,10.6036,6558241.0],["2003-05-15",10.734,10.8472,10.6651,10.8053,9019363.0],["2003-05-16",10.825,10.8742,10.5913,10.5913,8960775.0],["2003-05-19",10.5667,10.5667,10.087,10.146,11751592.0],["2003-05-20",10.0869,10.178,10.0058,10.0869,8555118.0],["2003-05-21",10.0869,10.2813,10.0451,10.1854,7347056.0],["2003-05-22",10.1903,10.4683,10.1878,10.3207,8313417.0],["2003-05-23",10.3084,10.4338,10.2346,10.3527,3803958.0],["2003-05-27",10.3527,10.579,10.2592,10.5642,6518811.0],["2003-05-28",10.5642,10.7217,10.5298,10.7143,8729099.0],["2003-05-29",11.2187,11.2187,10.7438,10.7807,13933365.0],["2003-05-30",10.8742,11.0809,10.7906,10.9603,11154356.0],["2003-06-02",11.0218,11.044,10.7758,10.8078,7967460.0],["2003-06-03",10.825,10.9234,10.7389,10.8373,7021149.0],["2003-06-04",11.1301,11.1301,10.7881,10.9874,5351293.0],["2003-06-05",10.9234,11.135,10.8742,11.1301,6426586.0],["2003-06-06",11.1572,11.413,11.0833,11.1227,7789470.0],["2003-06-09",11.1252,11.2556,10.9997,11.044,5906649.0],["2003-06-10",11.1645,11.2531,11.0612,11.2383,5415227.0],["2003-06-11",11.1965,11.2654,11.1547,11.2187,8230325.0],["2003-06-12",11.2777,11.2802,11.1424,11.2506,5860759.0],["2003-06-13",11.2802,11.3023,11.1719,11.2187,6977264.0],["2003-06-16",11.2211,11.4278,11.1842,11.3712,8463561.0],["2003-06-17",11.4401,11.5483,11.3786,11.4401,10971242.0],["2003-06-18",11.4401,11.4647,11.2629,11.3171,8606800.0],["2003-06-19",11.4032,11.4056,11.0956,11.2187,8203593.0],["2003-06-20",11.2925,11.3761,11.1695,11.2211,11536845.0],["2003-06-23",11.1818,11.1941,10.8373,10.9111,7930481.0],["2003-06-24",10.948,11.0514,10.8521,10.9308,6807516.0],["2003-06-25",10.9972,11.1079,10.9111,10.9136,7275771.0],["2003-06-26",10.8988,11.0686,10.825,11.0268,5585643.0],["2003-06-27",11.0268,11.0268,10.6528,10.7266,8261735.0],["2003-06-30",10.7758,10.8865,10.6651,10.766,6366439.0],["2003-07-01",10.7389,10.7734,10.4068,10.7143,10387594.0],["2003-07-02",10.6774,10.9038,10.6405,10.8693,6472030.0],["2003-07-03",10.857,10.9776,10.7758,10.8792,3749826.0],["2003-07-07",10.8816,11.0661,10.8398,11.0661,7886373.0],["2003-07-08",11.0661,11.0932,10.9087,10.948,5690566.0],["2003-07-09",10.8767,10.9849,10.7069,10.7463,5974370.0],["2003-07-10",10.579,10.7611,10.4314,10.7143,12135641.0],["2003-07-11",10.7428,10.9308,10.6908,10.8912,7537967.0],["2003-07-14",10.9506,11.0842,10.8739,10.8962,7423688.0],["2003-07-15",10.911,10.963,10.6166,10.676,13440384.0],["2003-07-16",10.6636,10.7056,10.436,10.4904,8236785.0],["2003-07-17",10.4929,10.6265,10.2949,10.4038,6512574.0],["2003-07-18",10.102,10.3123,10.102,10.243,9441282.0],["2003-07-21",10.2405,10.2455,10.0698,10.2182,8249928.0],["2003-07-22",10.2207,10.3321,10.0079,10.2529,9230100.0],["2003-07-23",10.144,10.1589,9.9213,10.0945,13661813.0],["2003-07-24",10.0451,10.2009,9.8917,9.8991,12062574.0],["2003-07-25",9.8991,10.0327,9.8347,9.9535,9444847.0],["2003-07-28",9.9535,9.9535,9.6863,9.7358,12802381.0],["2003-07-29",9.7729,9.7729,9.5502,9.6269,13801488.0],["2003-07-30",9.6616,9.7407,9.5255,9.7185,14739111.0],["2003-07-31",9.8595,9.9213,9.6195,9.711,9133865.0],["2003-08-01",9.711,9.7135,9.4785,9.5354,8245696.0],["2003-08-04",9.5354,9.5379,9.3498,9.5255,8415889.0],["2003-08-05",9.5379,9.6195,9.3152,9.3647,10896392.0],["2003-08-06",9.3449,9.6591,9.3177,9.5502,11584072.0],["2003-08-07",9.5527,9.8941,9.4463,9.8743,12937600.0],["2003-08-08",9.9684,10.0203,9.8249,9.8719,7244138.0],["2003-08-11",9.8719,9.9387,9.7482,9.7976,5386267.0],["2003-08-12",9.8595,9.8941,9.664,9.7902,8751598.0],["2003-08-13",9.7976,9.8224,9.6913,9.7531,6124069.0],["2003-08-14",9.7432,9.8422,9.7061,9.7976,7129191.0],["2003-08-15",9.7853,9.8347,9.6863,9.8174,5863432.0],["2003-08-18",9.8966,9.9114,9.7482,9.8446,6337256.0],["2003-08-19",9.8719,9.8719,9.7061,9.7803,7047658.0],["2003-08-20",9.6987,9.7432,9.5675,9.6492,10547317.0],["2003-08-21",9.6591,9.6888,9.4884,9.5502,10437939.0],["2003-08-22",9.8471,9.8471,9.5997,9.6442,17169937.0],["2003-08-25",9.6319,9.8743,9.5082,9.7952,12998192.0],["2003-08-26",9.7902,9.9213,9.7902,9.8842,12247915.0],["2003-08-27",9.8719,9.8917,9.7803,9.8224,7791921.0],["2003-08-28",9.857,9.8966,9.6764,9.8521,6203151.0],["2003-08-29",9.8545,9.9931,9.7952,9.9708,7113597.0],["2003-09-02",10.0327,10.1985,9.9708,10.1811,10146783.0],["2003-09-03",10.2677,10.342,10.2182,10.3296,10299378.0],["2003-09-04",10.3296,10.3395,10.1811,10.1935,6992189.0],["2003-09-05",10.1935,10.3914,10.1836,10.3914,9976144.0],["2003-09-08",10.4013,10.5943,10.3939,10.5894,8851174.0],["2003-09-09",10.5869,10.5968,10.4384,10.4706,6162830.0],["2003-09-10",10.4706,10.8566,10.4706,10.7081,10618825.0],["2003-09-11",10.7106,10.8813,10.7106,10.7799,7949194.0],["2003-09-12",10.7378,10.9333,10.6463,10.9011,7831796.0],["2003-09-15",10.9011,10.916,10.7873,10.8219,7145898.0],["2003-09-16",10.8071,10.8764,10.7626,10.8689,6720637.0],["2003-09-17",10.8863,10.9407,10.8294,10.8986,6954987.0],["2003-09-18",10.8739,10.9902,10.8665,10.9135,6398294.0],["2003-09-19",10.911,10.911,10.7378,10.7527,7866993.0],["2003-09-22",10.5646,10.6809,10.4558,10.5671,8306511.0],["2003-09-23",10.5646,10.676,10.3989,10.6463,6720860.0],["2003-09-24",10.6017,10.6265,10.3667,10.4162,8964340.0],["2003-09-25",10.342,10.5374,10.3246,10.4162,7244138.0],["2003-09-26",10.4162,10.5448,10.3593,10.4706,8689892.0],["2003-09-29",10.4731,10.6364,10.4285,10.5275,8107135.0],["2003-09-30",10.5151,10.5993,10.4088,10.5275,10315863.0],["2003-10-01",10.4285,10.6314,10.3667,10.5844,10470686.0],["2003-10-02",10.5869,10.7081,10.5523,10.676,9901740.0],["2003-10-03",10.671,10.8491,10.5399,10.5473,9476480.0],["2003-10-06",10.5473,10.6512,10.5003,10.5745,6198919.0],["2003-10-07",10.4657,10.483,10.3914,10.4409,9109138.0],["2003-10-08",10.4904,10.4978,10.3073,10.3791,7689448.0],["2003-10-09",10.572,10.6017,10.4162,10.4409,12367764.0],["2003-10-10",10.5019,10.5293,10.1883,10.3999,8253492.0],["2003-10-13",10.4521,10.5293,10.4148,10.4546,6537078.0],["2003-10-14",10.4223,10.5019,10.3277,10.477,8861867.0],["2003-10-15",10.5019,10.5392,10.375,10.4347,8786795.0],["2003-10-16",10.4297,10.6064,10.4297,10.5143,8214508.0],["2003-10-17",10.5168,10.5641,10.3401,10.3974,8155698.0],["2003-10-20",10.3999,10.5392,10.3252,10.5143,9553334.0],["2003-10-21",10.5517,10.6213,10.4372,10.5765,6518811.0],["2003-10-22",10.5765,10.5765,10.1983,10.2082,9890602.0],["2003-10-23",10.2232,10.365,10.2132,10.3576,7772540.0],["2003-10-24",10.3028,10.3974,10.1983,10.3924,6355746.0],["2003-10-27",10.3924,10.4446,10.2804,10.3103,4812421.0],["2003-10-28",10.3277,10.5765,10.2779,10.5641,8884812.0],["2003-10-29",10.5641,10.701,10.4272,10.6736,11630630.0],["2003-10-30",10.6761,10.701,10.5716,10.686,8245027.0],["2003-10-31",10.6636,10.6985,10.5517,10.6064,6279560.0],["2003-11-03",10.6139,10.686,10.5716,10.6512,5491413.0],["2003-11-04",10.5641,10.5641,10.3501,10.4098,9168839.0],["2003-11-05",10.4098,10.5318,10.2033,10.5293,6719078.0],["2003-11-06",9.942,10.5367,9.942,10.5143,5481611.0],["2003-11-07",10.5342,10.5342,10.2754,10.3302,9132083.0],["2003-11-10",10.3551,10.3625,10.2157,10.2953,7113152.0],["2003-11-11",10.2605,10.4173,10.2182,10.37,5657374.0],["2003-11-12",10.3824,10.4322,10.2978,10.4098,6460669.0],["2003-11-13",10.4023,10.9747,10.365,10.915,15694556.0],["2003-11-14",11.0991,11.1962,10.8254,10.9996,15239890.0],["2003-11-17",10.9996,11.0121,10.8553,10.9897,7054564.0],["2003-11-18",11.0743,11.1464,10.9498,10.9697,7445964.0],["2003-11-19",11.1365,11.1738,10.9822,11.0394,7757169.0],["2003-11-20",11.032,11.032,10.7906,10.8354,6903083.0],["2003-11-21",10.8354,10.9249,10.808,10.8677,7730214.0],["2003-11-24",10.8677,11.1216,10.8478,11.0942,9443287.0],["2003-11-25",11.0942,11.1016,10.91,11.0643,7897735.0],["2003-11-26",11.0693,11.134,10.9125,11.0991,7470914.0],["2003-11-28",11.0618,11.0718,10.9996,10.9996,2098236.0],["2003-12-01",11.0618,11.4028,11.0369,11.1962,8760286.0],["2003-12-02",11.2062,11.2634,11.1141,11.2634,9048991.0],["2003-12-03",11.3231,11.4476,11.246,11.2684,7994415.0],["2003-12-04",11.2908,11.3231,11.2211,11.2858,5974370.0],["2003-12-05",11.2933,11.2933,11.017,11.1887,6265080.0],["2003-12-08",11.1887,11.3007,11.1439,11.2758,6412106.0],["2003-12-09",11.2534,11.4202,11.2435,11.3381,7098449.0],["2003-12-10",11.3654,11.3729,11.2559,11.2883,6722197.0],["2003-12-11",11.348,11.4351,11.2883,11.3878,6190008.0],["2003-12-12",11.4401,11.4401,11.2734,11.4052,5163946.0],["2003-12-15",11.4077,11.46,11.348,11.3605,5940064.0],["2003-12-16",11.3853,11.455,11.3754,11.4227,5941401.0],["2003-12-17",11.3605,11.4177,11.2211,11.348,6856302.0],["2003-12-18",11.3853,11.6317,11.3704,11.5894,13557559.0],["2003-12-19",11.5969,11.5969,11.4799,11.5471,12017129.0],["2003-12-22",11.5172,11.572,11.46,11.5222,7930036.0],["2003-12-23",11.4724,11.5844,11.4625,11.5745,7450865.0],["2003-12-24",11.572,11.6815,11.4948,11.6616,4431713.0],["2003-12-26",11.6466,11.6964,11.577,11.6566,2944080.0],["2003-12-29",11.6317,11.7337,11.6043,11.7337,7325225.0],["2003-12-30",11.6466,11.7238,11.5595,11.5894,7023822.0],["2003-12-31",11.6218,11.6466,11.5496,11.5969,7922016.0],["2004-01-02",11.5969,11.7337,11.5322,11.6342,6894172.0],["2004-01-05",11.7213,11.7586,11.4973,11.6342,14395828.0],["2004-01-06",11.5595,11.6193,11.4874,11.5496,7790584.0],["2004-01-07",11.5595,11.6715,11.4849,11.6715,7774322.0],["2004-01-08",11.3231,11.3356,11.2261,11.3281,17053876.0],["2004-01-09",11.2634,11.348,11.1738,11.1813,13285561.0],["2004-01-12",11.1813,11.1912,11.022,11.0593,11558676.0],["2004-01-13",11.0581,11.1231,10.9355,11.1181,8744024.0],["2004-01-14",11.1181,11.1582,10.963,11.1357,10335021.0],["2004-01-15",11.0731,11.2583,10.9855,11.2483,9916443.0],["2004-01-16",10.943,11.1106,10.7953,10.8229,24586497.0],["2004-01-20",10.8479,10.9455,10.8128,10.8304,11832456.0],["2004-01-21",10.8229,11.0381,10.7753,10.9355,13352836.0],["2004-01-22",10.8979,10.943,10.7728,10.7803,13757157.0],["2004-01-23",10.8304,10.923,10.7403,10.7528,9337028.0],["2004-01-26",10.7578,11.0105,10.7578,10.9805,9474475.0],["2004-01-27",10.9029,10.9855,10.8229,10.8579,9324553.0],["2004-01-28",10.8804,11.0331,10.8804,10.9605,10579173.0],["2004-01-29",10.8854,10.968,10.8404,10.948,11907306.0],["2004-01-30",10.9505,10.953,10.7353,10.7803,10103344.0],["2004-02-02",10.7903,10.9455,10.7353,10.8804,10008668.0],["2004-02-03",10.9355,11.0731,10.8104,11.0731,10066365.0],["2004-02-04",11.0731,11.1857,10.998,11.0756,16356172.0],["2004-02-05",11.0606,11.1732,11.0431,11.1532,8244582.0],["2004-02-06",11.1231,11.1757,11.0331,11.1031,6350845.0],["2004-02-09",11.1357,11.1582,11.0005,11.1006,8492743.0],["2004-02-10",11.0731,11.1357,11.013,11.0356,7314310.0],["2004-02-11",11.0781,11.2232,10.973,11.1607,9177750.0],["2004-02-12",11.0981,11.1181,10.938,10.953,8325000.0],["2004-02-13",10.953,11.1206,10.953,11.0881,9485167.0],["2004-02-17",11.1131,11.2858,11.1131,11.2608,10795702.0],["2004-02-18",11.2032,11.2608,11.1357,11.1582,12227198.0],["2004-02-19",11.1457,11.1457,10.8053,10.8454,19640639.0],["2004-02-20",10.8854,11.023,10.8279,10.8554,9550883.0],["2004-02-23",10.8854,10.993,10.8504,10.9405,6770537.0],["2004-02-24",10.8754,10.9405,10.8128,10.8979,7895284.0],["2004-02-25",10.8854,10.9255,10.8229,10.8854,6074392.0],["2004-02-26",10.8304,10.8779,10.7478,10.7728,8507223.0],["2004-02-27",10.7103,10.8229,10.6502,10.7103,8220523.0],["2004-03-01",10.7103,10.9054,10.6552,10.8604,8070601.0],["2004-03-02",10.8053,10.958,10.8003,10.9129,8678531.0],["2004-03-03",10.9154,11.008,10.8329,10.993,7616381.0],["2004-03-04",10.9355,10.9805,10.8604,10.9179,6245477.0],["2004-03-05",10.8729,10.983,10.8429,10.9054,10793029.0],["2004-03-08",10.9054,10.9205,10.7753,10.7978,8414330.0],["2004-03-09",10.7603,10.8429,10.5626,10.6102,9388932.0],["2004-03-10",10.5851,10.5926,10.3474,10.3724,14341028.0],["2004-03-11",10.3724,10.4775,10.2999,10.3899,13991285.0],["2004-03-12",10.41,10.4175,10.2873,10.3699,10144779.0],["2004-03-15",10.3099,10.3699,10.1747,10.1847,8756276.0],["2004-03-16",10.3599,10.4675,10.3124,10.4,10704368.0],["2004-03-17",10.41,10.4225,10.0096,10.1672,20303591.0],["2004-03-18",10.1047,10.1697,9.9645,10.0321,20121146.0],["2004-03-19",10.0596,10.1647,10.0271,10.0621,11661594.0],["2004-03-22",10.0096,10.0696,9.8719,9.912,9386482.0],["2004-03-23",9.9595,10.0847,9.9595,10.0196,9696795.0],["2004-03-24",9.9996,10.0721,9.8294,9.8469,10956316.0],["2004-03-25",9.8594,10.0446,9.8544,9.962,10294700.0],["2004-03-26",9.9095,10.1047,9.9095,10.0446,8443067.0],["2004-03-29",10.1097,10.1873,10.0346,10.1522,10740456.0],["2004-03-30",10.1847,10.2698,10.1372,10.2498,8813750.0],["2004-03-31",10.2698,10.3599,10.2098,10.2848,9788575.0],["2004-04-01",10.3224,10.5476,10.3099,10.4725,10479374.0],["2004-04-02",10.6202,10.6327,10.5201,10.6027,10817756.0],["2004-04-05",10.6177,10.7453,10.5926,10.7328,12296033.0],["2004-04-06",10.7228,10.8229,10.6827,10.8078,8192677.0],["2004-04-07",10.8154,10.8454,10.6902,10.6977,13725970.0],["2004-04-08",10.8354,10.8729,10.5501,10.5901,15125165.0],["2004-04-12",10.3224,10.42,10.2098,10.3099,19774967.0],["2004-04-13",10.3124,10.3879,10.1361,10.1361,17481365.0],["2004-04-14",10.0857,10.5743,10.0732,10.5667,16848486.0],["2004-04-15",10.539,11.1182,10.5214,11.0729,23213142.0],["2004-04-16",11.0805,11.1812,10.9545,11.1132,14765843.0],["2004-04-19",11.0351,11.1333,10.8916,11.1308,10943619.0],["2004-04-20",11.1434,11.156,10.8866,10.8866,9128296.0],["2004-04-21",10.8437,10.9898,10.8009,10.8589,12883913.0],["2004-04-22",10.7959,11.1485,10.7304,11.1434,11197795.0],["2004-04-23",11.0805,11.161,11.0225,11.0553,8372004.0],["2004-04-26",11.0905,11.0981,11.0301,11.0805,7809742.0],["2004-04-27",11.0805,11.2416,11.0301,11.1862,9817758.0],["2004-04-28",11.1283,11.1585,11.0452,11.1182,10475587.0],["2004-04-29",11.1208,11.2492,11.1031,11.1812,9323662.0],["2004-04-30",11.1812,11.2391,11.0855,11.0855,8936494.0],["2004-05-03",11.9619,12.2886,11.904,12.2365,13175698.0],["2004-05-04",12.2365,12.2365,12.0168,12.0804,8566694.0],["2004-05-05",11.9995,12.2163,11.9995,12.1353,6947270.0],["2004-05-06",12.1353,12.2105,12.0862,12.1411,5943727.0],["2004-05-07",12.1411,12.2539,11.985,11.9994,6086494.0],["2004-05-10",11.985,12.0284,11.7277,11.7942,9058358.0],["2004-05-11",11.6612,11.8462,11.6612,11.8346,5641100.0],["2004-05-12",11.719,11.985,11.7103,11.9185,6333472.0],["2004-05-13",11.8028,11.9416,11.7797,11.8549,6107962.0],["2004-05-14",11.8549,12.0631,11.8231,11.8982,5791997.0],["2004-05-17",11.826,12.0139,11.7884,11.878,6917257.0],["2004-05-18",11.9937,11.9966,11.8289,11.852,5501876.0],["2004-05-19",11.9994,11.9994,11.7855,11.8057,6679450.0],["2004-05-20",11.7479,11.7768,11.6207,11.6409,6330971.0],["2004-05-21",11.6669,11.6901,11.5339,11.5513,7990413.0],["2004-05-24",11.6004,11.6265,11.4327,11.4356,8088787.0],["2004-05-25",11.4616,11.7537,11.4009,11.745,8599208.0],["2004-05-26",11.7305,11.8954,11.6814,11.8664,6278658.0],["2004-05-27",11.9416,12.037,11.8693,12.0139,6174448.0],["2004-05-28",12.0313,12.0602,11.797,11.9156,6109212.0],["2004-06-01",11.8722,11.9127,11.797,11.8578,5808045.0],["2004-06-02",11.9272,11.9301,11.7884,11.9127,5274698.0],["2004-06-03",11.8057,11.9821,11.797,11.8982,5126928.0],["2004-06-04",11.9272,12.092,11.9098,12.0688,7217174.0],["2004-06-07",12.1296,12.2365,12.1296,12.2337,7090246.0],["2004-06-08",12.1874,12.3609,12.1816,12.3464,6201959.0],["2004-06-09",12.3493,12.3724,12.2365,12.3088,6862234.0],["2004-06-10",12.2886,12.3956,12.2626,12.3464,7283660.0],["2004-06-14",12.2597,12.3898,12.225,12.3146,6905377.0],["2004-06-15",12.3609,12.4881,12.3059,12.4332,15291163.0],["2004-06-16",12.3985,12.4245,12.3609,12.3869,5529804.0],["2004-06-17",12.3609,12.5026,12.3146,12.4852,5532930.0],["2004-06-18",12.4852,12.5083,12.3695,12.4332,8812005.0],["2004-06-21",12.4332,12.4361,12.3031,12.3059,6214673.0],["2004-06-22",12.2828,12.3898,12.0197,12.1498,12784910.0],["2004-06-23",12.1498,12.1729,12.0544,12.1296,5902668.0],["2004-06-24",12.0226,12.1296,11.8549,12.118,13197582.0],["2004-06-25",12.118,12.1296,11.7132,11.7277,14331805.0],["2004-06-28",11.797,11.8982,11.7392,11.7913,9677157.0],["2004-06-29",11.7884,11.9908,11.771,11.9416,7822426.0],["2004-06-30",11.9416,11.9416,11.6843,11.7855,8112755.0],["2004-07-01",11.7971,11.8983,11.6265,11.7739,8998333.0],["2004-07-02",11.7363,11.8288,11.6872,11.7363,4257190.0],["2004-07-06",11.638,11.6872,11.505,11.505,8833681.0],["2004-07-07",11.4935,11.5947,11.3778,11.4443,7051897.0],["2004-07-08",11.4443,11.7479,11.4298,11.6467,9557524.0],["2004-07-09",11.8115,11.826,11.5079,11.5368,10993122.0],["2004-07-12",11.5947,11.7652,11.5108,11.6814,8237807.0],["2004-07-13",11.6436,11.7454,11.6406,11.7221,8100667.0],["2004-07-14",11.6261,11.7483,11.501,11.5737,8547311.0],["2004-07-15",11.6698,11.7629,11.565,11.5737,7201334.0],["2004-07-16",11.6639,11.6639,11.3613,11.3787,7990830.0],["2004-07-19",11.4398,11.5039,11.3176,11.3875,5950604.0],["2004-07-20",11.3875,11.4835,11.3351,11.4573,4349521.0],["2004-07-21",11.4835,11.6261,11.2769,11.2798,5810338.0],["2004-07-22",11.2623,11.4864,11.2623,11.4282,5510629.0],["2004-07-23",11.4282,11.4486,11.175,11.242,5813881.0],["2004-07-26",11.2478,11.2769,11.1401,11.207,4502293.0],["2004-07-27",11.2507,11.4224,11.1547,11.4049,6266153.0],["2004-07-28",11.3496,11.402,11.1372,11.3642,5865777.0],["2004-07-29",11.3642,11.466,11.2769,11.3933,4733847.0],["2004-07-30",11.3962,11.4893,11.3438,11.4515,5065652.0],["2004-08-02",11.4515,11.4893,11.3816,11.4253,4125886.0],["2004-08-03",11.3816,11.5068,11.3409,11.3991,5041892.0],["2004-08-04",11.2711,11.4137,11.2187,11.3875,4921426.0],["2004-08-05",11.3351,11.4137,11.2623,11.2652,5597957.0],["2004-08-06",11.242,11.3293,11.1605,11.2594,7422051.0],["2004-08-09",11.175,11.2623,11.1488,11.1634,7684452.0],["2004-08-10",11.2623,11.3671,11.1343,11.3642,5017507.0],["2004-08-11",11.3205,11.6174,11.306,11.5766,6263235.0],["2004-08-12",11.4893,11.5999,11.4486,11.533,5861609.0],["2004-08-13",11.533,11.5679,11.4224,11.5213,3747603.0],["2004-08-16",11.5533,11.6989,11.4864,11.6407,7235306.0],["2004-08-17",11.7571,11.7571,11.6116,11.6407,8861817.0],["2004-08-18",11.6406,11.8153,11.5708,11.8123,5195498.0],["2004-08-19",11.792,11.8735,11.7134,11.8473,7430805.0],["2004-08-20",11.8473,11.9782,11.8123,11.9346,7164235.0],["2004-08-23",11.9579,12.0626,11.888,11.8967,4666111.0],["2004-08-24",11.9753,12.0306,11.9142,11.9317,3562734.0],["2004-08-25",11.9317,12.0888,11.92,12.0626,5609629.0],["2004-08-26",12.0335,12.1005,11.9811,11.9957,4014381.0],["2004-08-27",11.984,12.1034,11.9782,12.0801,4437891.0],["2004-08-30",12.0801,12.0801,11.9899,11.9957,3189454.0],["2004-08-31",12.0335,12.1325,11.9666,12.1325,5533764.0],["2004-09-01",12.1325,12.2518,12.083,12.2401,6553356.0],["2004-09-02",12.2401,12.4584,12.2401,12.3973,6629012.0],["2004-09-03",12.4177,12.5253,12.4031,12.4177,5971446.0],["2004-09-07",12.4177,12.5021,12.1936,12.246,8979992.0],["2004-09-08",12.2809,12.31,12.1936,12.2722,6479366.0],["2004-09-09",12.2576,12.2867,12.1878,12.2227,5190079.0],["2004-09-10",12.1645,12.342,12.1354,12.3129,4535848.0],["2004-09-13",12.2954,12.4991,12.2518,12.4991,5922885.0],["2004-09-14",12.47,12.5108,12.3827,12.4962,6700083.0],["2004-09-15",12.47,12.5341,12.3653,12.3711,6595456.0],["2004-09-16",12.4031,12.4817,12.3827,12.4235,3671321.0],["2004-09-17",12.4788,12.5603,12.4468,12.4904,6919341.0],["2004-09-20",12.4409,12.4933,12.3565,12.3944,5192997.0],["2004-09-21",12.3682,12.5719,12.3071,12.5253,6496665.0],["2004-09-22",12.3973,12.4206,12.1994,12.2256,8414756.0],["2004-09-23",12.2605,12.3682,12.2576,12.3304,7969362.0],["2004-09-24",12.2983,12.3566,12.2838,12.3216,5658608.0],["2004-09-27",12.2722,12.4206,12.2576,12.3478,7018549.0],["2004-09-28",12.31,12.4555,12.2634,12.3711,7473114.0],["2004-09-29",12.3391,12.342,12.2285,12.3129,5858900.0],["2004-09-30",12.342,12.3856,12.1994,12.3274,10146936.0],["2004-10-01",12.3536,12.473,12.2605,12.278,9799708.0],["2004-10-04",12.2809,12.3624,12.179,12.2809,12476449.0],["2004-10-05",12.2809,12.342,12.2372,12.3042,5495415.0],["2004-10-06",12.3245,12.3304,12.2081,12.2809,3712797.0],["2004-10-07",12.2838,12.2867,12.019,12.0277,9908295.0],["2004-10-08",11.9608,12.0655,11.8589,11.8822,6137140.0],["2004-10-11",11.8851,12.0422,11.8851,11.9811,5165486.0],["2004-10-12",11.9666,12.1063,11.9288,12.0801,7115465.0],["2004-10-13",12.2119,12.2119,11.9893,12.0508,7758233.0],["2004-10-14",12.1094,12.1914,12.0069,12.0098,7755315.0],["2004-10-15",12.2119,12.2646,12.0859,12.1123,12143810.0],["2004-10-18",12.1387,12.2236,12.0801,12.1094,8833264.0],["2004-10-19",12.083,12.2031,12.0596,12.1182,9269070.0],["2004-10-20",12.1387,12.1474,12.0069,12.124,5713005.0],["2004-10-21",12.1094,12.1797,11.9102,12.0362,7134014.0],["2004-10-22",12.0362,12.0508,11.9483,11.9659,5768445.0],["2004-10-25",11.9659,11.9659,11.8429,11.9014,6402251.0],["2004-10-26",11.8751,12.0157,11.7872,12.001,7559191.0],["2004-10-27",11.9629,12.4666,11.9629,12.4256,10123176.0],["2004-10-28",12.3729,12.5194,12.3466,12.5076,6074406.0],["2004-10-29",12.4666,12.5194,12.411,12.4842,7650063.0],["2004-11-01",12.4461,12.5809,12.3788,12.5164,9146103.0],["2004-11-02",12.4608,12.5896,12.3349,12.3905,11304919.0],["2004-11-03",12.5867,12.8561,12.575,12.7712,12707795.0],["2004-11-04",12.7712,13.0904,12.6951,13.0172,13233431.0],["2004-11-05",13.0465,13.0611,12.8854,13.0172,8573364.0],["2004-11-08",13.0904,13.231,12.9674,13.1666,12284910.0],["2004-11-09",13.149,13.2661,13.0641,13.1783,8333681.0],["2004-11-10",13.1783,13.2339,13.1051,13.1929,6186119.0],["2004-11-11",13.1958,13.3188,13.149,13.2661,5886828.0],["2004-11-12",13.0465,13.1285,12.7888,12.9381,13839725.0],["2004-11-15",12.9733,13.0611,12.8678,13.0289,8353897.0],["2004-11-16",13.0289,13.0963,12.9293,12.9411,6089621.0],["2004-11-17",12.9586,13.0553,12.7185,12.7829,8071488.0],["2004-11-18",12.7244,12.8181,12.6746,12.7009,7361609.0],["2004-11-19",12.5926,12.6043,12.4813,12.5194,9764902.0],["2004-11-22",12.5662,12.575,12.3437,12.5545,7597957.0],["2004-11-23",12.5779,12.616,12.3436,12.3729,7826594.0],["2004-11-24",12.4022,12.4959,12.3085,12.4139,6435390.0],["2004-11-26",12.3788,12.5779,12.3729,12.4725,1998958.0],["2004-11-29",12.4725,12.5691,12.3934,12.4256,6152564.0],["2004-11-30",12.1855,12.4022,12.1855,12.288,6844310.0],["2004-12-01",12.2821,12.6658,12.2675,12.6658,9203627.0],["2004-12-02",12.5926,12.8561,12.5838,12.7888,7808462.0],["2004-12-03",12.8181,12.8444,12.6629,12.7185,5528554.0],["2004-12-06",12.6716,12.8181,12.5457,12.7654,6205085.0],["2004-12-07",12.7654,12.8444,12.6716,12.7536,6718424.0],["2004-12-08",12.8561,12.9879,12.7917,12.8444,7833472.0],["2004-12-09",12.4842,12.9089,12.4842,12.8766,6912464.0],["2004-12-10",12.5838,13.1548,12.5838,12.8093,6108795.0],["2004-12-13",12.8269,12.8854,12.7244,12.8532,4776782.0],["2004-12-14",12.8854,13.0289,12.78,13.0289,6035015.0],["2004-12-15",12.944,13.0055,12.8796,12.9879,5278241.0],["2004-12-16",13.0465,13.559,12.9879,13.5268,18594623.0],["2004-12-17",13.5356,13.9485,13.4711,13.7611,25249479.0],["2004-12-20",13.7347,13.7669,13.5209,13.5941,10273030.0],["2004-12-21",13.5941,13.6322,13.4125,13.5004,8392038.0],["2004-12-22",13.477,13.6761,13.4506,13.6176,5566486.0],["2004-12-23",13.6205,13.761,13.5561,13.5941,4486036.0],["2004-12-27",13.5912,13.6175,13.4711,13.4741,5378491.0],["2004-12-28",13.5063,13.6761,13.5063,13.5765,4503543.0],["2004-12-29",13.5765,13.7171,13.559,13.7171,4602751.0],["2004-12-30",13.7552,13.8518,13.7054,13.7405,5359108.0],["2004-12-31",13.7318,13.7318,13.5619,13.6615,4053981.0],["2005-01-03",13.6175,13.7113,13.5678,13.6673,7165902.0],["2005-01-04",13.6703,13.6849,13.4565,13.5297,7886828.0],["2005-01-05",13.5883,13.597,13.3745,13.3745,6601292.0],["2005-01-06",13.4389,13.7347,13.436,13.6761,11950188.0],["2005-01-07",13.7054,13.925,13.6175,13.9104,13965402.0],["2005-01-10",13.9075,14.1037,13.8811,14.0451,12901417.0],["2005-01-11",14.0568,14.0597,13.7874,13.7874,9620884.0],["2005-01-12",13.8257,13.9759,13.6843,13.8198,9152772.0],["2005-01-13",13.8227,13.8286,13.4959,13.5548,7997916.0],["2005-01-14",13.4723,13.6814,13.4134,13.6195,9098374.0],["2005-01-18",13.5607,13.6608,13.3987,13.5577,10155690.0],["2005-01-19",13.5607,13.6902,13.5165,13.5607,8540017.0],["2005-01-20",13.5607,13.649,13.3987,13.4723,9509796.0],["2005-01-21",13.4281,13.5989,13.4134,13.54,9754273.0],["2005-01-24",13.543,13.646,13.5018,13.5253,8083576.0],["2005-01-25",13.5283,13.6196,13.487,13.5194,5464152.0],["2005-01-26",13.5371,13.6402,13.5076,13.5135,6843476.0],["2005-01-27",13.4841,13.5607,13.3634,13.3869,8253856.0],["2005-01-28",13.3692,13.4105,13.2191,13.331,8599208.0],["2005-01-31",13.331,13.3722,13.2102,13.2573,7407670.0],["2005-02-01",13.2573,13.4429,13.2043,13.4134,8140475.0],["2005-02-02",13.4134,13.4723,13.3634,13.4399,5276365.0],["2005-02-03",13.4664,13.5459,13.3722,13.4458,5035015.0],["2005-02-04",13.3869,13.4546,13.3457,13.4046,8925386.0],["2005-02-07",13.3987,13.5018,13.384,13.4252,5251563.0],["2005-02-08",13.3692,13.4311,13.2956,13.3339,6093997.0],["2005-02-09",13.3368,13.4134,13.2956,13.2986,5890371.0],["2005-02-10",13.3722,13.3751,13.2132,13.2456,6051688.0],["2005-02-11",13.2956,13.6784,13.278,13.6048,9076282.0],["2005-02-14",13.5754,13.7197,13.5548,13.6902,6531888.0],["2005-02-15",13.7373,13.8404,13.6873,13.8021,8228637.0],["2005-02-16",13.8021,13.8286,13.7521,13.7903,5888912.0],["2005-02-17",13.7903,13.7933,13.6313,13.7108,5633389.0],["2005-02-18",13.7108,13.7108,13.5754,13.6637,8378491.0],["2005-02-22",13.5459,13.6932,13.3692,13.381,10219883.0],["2005-02-23",13.3987,13.5135,13.3751,13.4694,7473322.0],["2005-02-24",13.4222,13.6549,13.3545,13.6519,7029596.0],["2005-02-25",13.6195,13.6343,13.5224,13.6254,6726136.0],["2005-02-28",13.6254,13.6431,13.3987,13.543,5873697.0],["2005-03-01",13.543,13.6549,13.5077,13.5342,7974573.0],["2005-03-02",13.434,13.6137,13.3398,13.5636,6534598.0],["2005-03-03",13.5636,13.6166,13.4075,13.5489,5887870.0],["2005-03-04",13.5872,13.6932,13.5135,13.6667,5635682.0],["2005-03-07",13.7167,13.7609,13.6726,13.7373,6212172.0],["2005-03-08",13.7373,13.7638,13.6608,13.6932,6367236.0],["2005-03-09",13.6048,13.6814,13.5106,13.5165,6714881.0],["2005-03-10",13.4988,13.6932,13.4811,13.6313,5482493.0],["2005-03-11",13.6048,13.6284,13.5371,13.5459,5496040.0],["2005-03-14",13.5459,13.6519,13.4929,13.5813,5765319.0],["2005-03-15",13.5813,13.6137,13.4311,13.4458,7973114.0],["2005-03-16",13.3781,13.4134,13.2868,13.3751,6441434.0],["2005-03-17",13.0306,13.2161,12.9805,13.113,9139642.0],["2005-03-18",13.0483,13.1219,12.9069,13.0954,14699250.0],["2005-03-21",13.0689,13.0689,12.8686,12.9187,7746769.0],["2005-03-22",12.7626,13.1042,12.7626,12.8863,7570654.0],["2005-03-23",12.851,13.2161,12.851,13.1337,8553147.0],["2005-03-24",13.1042,13.3369,13.0895,13.2338,6721551.0],["2005-03-28",13.2367,13.3516,13.1572,13.3045,7888495.0],["2005-03-29",13.3987,13.5607,13.3634,13.4723,12520425.0],["2005-03-30",13.5901,13.7756,13.5548,13.7668,10563151.0],["2005-03-31",13.7668,13.8404,13.7049,13.7285,8676532.0],["2005-04-01",13.7904,13.8345,13.5813,13.6019,7308045.0],["2005-04-04",13.6519,13.6696,13.54,13.5989,7683201.0],["2005-04-05",13.6902,13.9052,13.6726,13.8993,7825344.0],["2005-04-06",13.9288,14.1054,13.8905,14.02,9512088.0],["2005-04-07",14.02,14.2792,14.0024,14.2379,9074614.0],["2005-04-08",14.2379,14.2556,14.0819,14.0937,6155481.0],["2005-04-11",14.1349,14.1938,14.0583,14.0613,6496874.0],["2005-04-12",14.0465,14.1584,13.8551,14.1054,7763235.0],["2005-04-13",14.0684,14.2905,14.0536,14.2283,7575448.0],["2005-04-14",14.1898,14.3646,14.1721,14.3024,9097541.0],["2005-04-15",14.3024,14.8029,14.3024,14.7704,20272405.0],["2005-04-18",14.6312,14.717,14.332,14.5068,14942059.0],["2005-04-19",14.409,14.4357,14.1573,14.2669,8509170.0],["2005-04-20",14.1573,14.2609,13.9855,14.0092,7894331.0],["2005-04-21",14.1425,14.2728,13.8492,14.2461,6969987.0],["2005-04-22",14.1869,14.2165,13.9855,14.0891,5826594.0],["2005-04-25",14.098,14.1869,14.0151,14.1484,5934973.0],["2005-04-26",14.0743,14.3527,14.0743,14.1987,7080659.0],["2005-04-27",14.1958,14.3794,14.101,14.3557,9021259.0],["2005-04-28",14.2639,14.3824,14.2432,14.2432,7940600.0],["2005-04-29",14.3172,14.569,14.2461,14.5601,7984577.0],["2005-05-02",14.5127,14.6578,14.4979,14.6252,7136515.0],["2005-05-03",14.6163,14.6311,14.489,14.5897,7313881.0],["2005-05-04",14.6015,14.7615,14.5364,14.723,7457691.0],["2005-05-05",14.6578,14.6608,14.4149,14.569,7165277.0],["2005-05-06",14.6134,14.6785,14.486,14.5186,5289704.0],["2005-05-09",14.5008,14.5512,14.4386,14.5334,5040434.0],["2005-05-10",14.4742,14.5867,14.4061,14.4682,5173197.0],["2005-05-11",14.5245,14.6134,14.4534,14.5897,8387870.0],["2005-05-12",14.6252,14.6608,14.5127,14.5482,5692997.0],["2005-05-13",14.4682,14.4919,14.3024,14.4416,6936849.0],["2005-05-16",14.4831,14.6785,14.4149,14.6519,5984785.0],["2005-05-17",14.5867,14.64,14.4801,14.6341,6476032.0],["2005-05-18",14.6312,14.7052,14.5541,14.6163,6711130.0],["2005-05-19",14.6311,14.64,14.412,14.5245,6859108.0],["2005-05-20",14.566,14.566,14.4357,14.4771,5602751.0],["2005-05-23",14.5719,14.5719,14.3646,14.4238,6307628.0],["2005-05-24",14.335,14.4683,14.335,14.4149,6199875.0],["2005-05-25",14.3557,14.4149,14.2432,14.2876,6477699.0],["2005-05-26",14.3468,14.4001,14.0033,14.2817,5463526.0],["2005-05-27",14.335,14.3942,14.1958,14.2165,4114006.0],["2005-05-31",14.2609,14.335,14.181,14.2876,7382659.0],["2005-06-01",14.2609,14.3942,14.2224,14.3142,6038141.0],["2005-06-02",14.2372,14.335,14.1987,14.2935,4502293.0],["2005-06-03",14.2313,14.409,14.2017,14.2965,5459983.0],["2005-06-06",14.409,14.4683,14.2906,14.3498,4989579.0],["2005-06-07",14.3616,14.5245,14.3439,14.4416,6461025.0],["2005-06-08",14.5127,14.5156,14.3527,14.412,6261150.0],["2005-06-09",14.3676,14.5216,14.335,14.5068,6944560.0],["2005-06-10",14.5275,14.5275,14.4001,14.4831,6780534.0],["2005-06-13",14.4297,14.6667,14.3735,14.4682,5767612.0],["2005-06-14",14.4386,14.5778,14.4386,14.5186,4279283.0],["2005-06-15",14.5305,14.5541,14.3409,14.5186,4516257.0],["2005-06-16",14.5186,14.5867,14.4682,14.5364,4151730.0],["2005-06-17",14.6697,14.6845,14.5127,14.64,10247395.0],["2005-06-20",14.5541,14.6548,14.486,14.6282,3832430.0],["2005-06-21",14.6608,14.6874,14.6134,14.646,5424135.0],["2005-06-22",14.6667,14.7259,14.6015,14.7259,6343476.0],["2005-06-23",14.7259,14.7615,14.5156,14.5364,5168820.0],["2005-06-24",14.5008,14.5838,14.412,14.5186,8520217.0],["2005-06-27",14.5127,14.5541,14.4475,14.5097,5900167.0],["2005-06-28",14.5571,14.6815,14.5097,14.6608,5129221.0],["2005-06-29",14.6252,14.6341,14.5512,14.5808,5488954.0],["2005-06-30",14.5127,14.5601,14.486,14.5156,9824927.0],["2005-07-01",14.5808,14.7022,14.5038,14.5216,7019591.0],["2005-07-05",14.489,14.6312,14.4712,14.4979,5530846.0],["2005-07-06",14.4979,14.6163,14.4623,14.5541,7731972.0],["2005-07-07",14.4683,14.5719,14.4297,14.5038,12606294.0],["2005-07-08",14.5068,14.6489,14.4534,14.6163,6682368.0],["2005-07-11",14.6904,14.7348,14.646,14.7052,8614423.0],["2005-07-12",14.7259,14.8089,14.646,14.8059,13182993.0],["2005-07-13",14.593,14.6049,14.042,14.1909,29627970.0],["2005-07-14",14.179,14.3279,13.8484,13.8842,20639642.0],["2005-07-15",13.8186,14.0122,13.8186,13.9586,11511255.0],["2005-07-18",13.9824,14.0599,13.8216,13.8216,8551063.0],["2005-07-19",13.8782,13.9288,13.7769,13.8037,8056273.0],["2005-07-20",13.8484,13.9675,13.8157,13.9527,7931847.0],["2005-07-21",13.9646,14.0122,13.8276,13.8365,7426845.0],["2005-07-22",13.8186,13.8335,13.6757,13.7114,10948937.0],["2005-07-25",13.7531,13.8008,13.4613,13.5476,12144435.0],["2005-07-26",13.5923,13.6995,13.497,13.6221,6768445.0],["2005-07-27",13.6936,13.8425,13.628,13.774,6142351.0],["2005-07-28",13.8335,14.042,13.7591,13.9437,7670696.0],["2005-07-29",13.9497,14.0212,13.8633,13.8871,7504168.0],["2005-08-01",13.9527,14.0628,13.8782,14.0033,8678616.0],["2005-08-02",14.0569,14.0896,14.0211,14.0807,6762609.0],["2005-08-03",13.9973,14.1075,13.9675,14.0956,4783243.0],["2005-08-04",14.0271,14.1045,13.9497,14.0063,6616507.0],["2005-08-05",13.9675,14.0122,13.8335,13.8454,5758233.0],["2005-08-08",13.8931,13.9199,13.765,13.8127,3634431.0],["2005-08-09",13.8186,13.9199,13.8186,13.8782,6493539.0],["2005-08-10",13.9646,14.0509,13.8365,13.8782,6458524.0],["2005-08-11",13.9199,13.9765,13.8484,13.9318,5443727.0],["2005-08-12",13.8931,13.9229,13.774,13.8603,5291788.0],["2005-08-15",13.8484,13.9765,13.8186,13.9139,4750729.0],["2005-08-16",13.9229,13.9467,13.6936,13.7055,4922051.0],["2005-08-17",13.7561,13.8752,13.7263,13.7263,4782201.0],["2005-08-18",13.6846,13.8335,13.6787,13.7055,4933722.0],["2005-08-19",13.768,13.7978,13.634,13.6489,5114214.0],["2005-08-22",13.6519,13.774,13.6072,13.6876,4861609.0],["2005-08-23",13.6548,13.6846,13.6042,13.6102,5760108.0],["2005-08-24",13.5357,13.6667,13.3123,13.3779,7470821.0],["2005-08-25",13.3719,13.5655,13.354,13.4345,7062109.0],["2005-08-26",13.3749,13.4464,13.3183,13.3213,4893706.0],["2005-08-29",13.2379,13.5208,13.2349,13.4404,7012505.0],["2005-08-30",13.4404,13.4404,13.223,13.2915,7571905.0],["2005-08-31",13.357,13.4523,13.2975,13.4404,9665486.0],["2005-09-01",13.497,13.5834,13.3541,13.4434,7044810.0],["2005-09-02",13.4613,13.4851,13.3392,13.366,5307420.0],["2005-09-06",13.366,13.5208,13.366,13.491,8454148.0],["2005-09-07",13.491,13.6668,13.4642,13.6042,5962276.0],["2005-09-08",13.64,13.64,13.4494,13.5178,5040017.0],["2005-09-09",13.5208,13.6251,13.4672,13.5714,5663818.0],["2005-09-12",13.4642,13.7591,13.3719,13.4702,7581284.0],["2005-09-13",13.491,13.497,13.0443,13.3004,14687161.0],["2005-09-14",13.3004,13.3183,13.0413,13.0592,10557316.0],["2005-09-15",13.1039,13.1218,12.9401,13.0145,12966653.0],["2005-09-16",13.0294,13.0979,12.9401,13.0265,19156524.0],["2005-09-19",12.955,12.9609,12.7167,12.8984,9672989.0],["2005-09-20",12.8984,13.0294,12.8239,12.8329,8488745.0],["2005-09-21",12.7286,12.9401,12.7167,12.8358,11404335.0],["2005-09-22",12.8359,13.1277,12.8329,13.0771,9887662.0],["2005-09-23",13.0979,13.2617,13.0801,13.1694,9817424.0],["2005-09-26",12.946,13.0443,12.6214,12.7048,19637557.0],["2005-09-27",12.7763,12.821,12.6869,12.7257,12269487.0],["2005-09-28",12.8061,12.818,12.4189,12.4904,15790746.0],["2005-09-29",12.4785,12.5976,12.3802,12.5351,13150688.0],["2005-09-30",12.4934,12.6691,12.3891,12.6274,12685702.0],["2005-10-03",12.6274,12.7376,12.5708,12.6512,10359942.0],["2005-10-04",12.8061,13.1307,12.8061,13.1069,21396207.0],["2005-10-05",13.1128,13.2111,12.8805,12.8895,10641934.0],["2005-10-06",12.8061,12.8805,12.678,12.812,14305752.0],["2005-10-07",12.812,12.8627,12.6929,12.7167,8023968.0],["2005-10-10",12.6989,12.7435,12.5589,12.5619,6849729.0],["2005-10-11",12.5261,12.7018,12.5082,12.6333,7789912.0],["2005-10-12",12.6049,12.7997,12.464,12.6198,11613172.0],["2005-10-13",12.5359,12.8357,12.5359,12.7607,12476240.0],["2005-10-14",12.6858,12.7967,12.5899,12.7817,10143185.0],["2005-10-17",12.7098,12.7637,12.6049,12.7547,7698833.0],["2005-10-18",12.6798,12.8177,12.6648,12.7098,8982076.0],["2005-10-19",12.6648,13.2194,12.6049,13.1744,17332430.0],["2005-10-20",13.1144,13.1594,12.9226,12.9676,14535223.0],["2005-10-21",13.0275,13.0305,12.7487,12.8147,12781367.0],["2005-10-24",12.8986,12.9526,12.8207,12.8596,8635890.0],["2005-10-25",12.8836,13.0695,12.8597,12.9736,7406628.0],["2005-10-26",13.0185,13.1114,12.8806,12.8926,6744060.0],["2005-10-27",12.8926,12.9436,12.7038,12.7218,5549396.0],["2005-10-28",12.7218,12.8297,12.6109,12.8147,7414131.0],["2005-10-31",13.0095,13.0695,12.7997,12.9046,9291163.0],["2005-11-01",12.8746,12.9766,12.8027,12.8237,6517924.0],["2005-11-02",12.7188,12.8297,12.6348,12.7817,9639433.0],["2005-11-03",12.7637,12.8626,12.7457,12.8267,10380575.0],["2005-11-04",12.8746,12.8836,12.6558,12.7607,7898499.0],["2005-11-07",12.7607,12.7997,12.6648,12.7547,7991872.0],["2005-11-08",12.6798,12.7877,12.6648,12.7457,6898291.0],["2005-11-09",12.7128,12.9136,12.6378,12.7997,11058774.0],["2005-11-10",12.8387,12.8836,12.7427,12.8297,8485619.0],["2005-11-11",13.0095,13.1444,12.8896,13.1084,12026886.0],["2005-11-14",13.0575,13.0635,12.0893,12.1462,29038141.0],["2005-11-15",12.3591,12.5119,12.2901,12.431,18528554.0],["2005-11-16",12.3201,12.3351,11.9334,12.1642,19479366.0],["2005-11-17",12.1642,12.2901,12.1252,12.2481,9399541.0],["2005-11-18",12.44,12.44,12.1762,12.2601,8543977.0],["2005-11-21",12.2362,12.2451,12.1013,12.1013,8946019.0],["2005-11-22",11.9754,12.0293,11.4208,11.7865,27727178.0],["2005-11-23",11.7595,11.8345,11.6366,11.6876,15497082.0],["2005-11-25",11.7326,11.7805,11.6606,11.6846,5110463.0],["2005-11-28",11.6906,11.7176,11.6486,11.6756,13638808.0],["2005-11-29",11.6696,11.6756,11.4388,11.4388,14557107.0],["2005-11-30",11.4388,11.5077,11.241,11.3039,18449354.0],["2005-12-01",11.2529,11.3728,11.2529,11.2799,16008128.0],["2005-12-02",11.5107,11.7326,11.4238,11.5587,18630679.0],["2005-12-05",11.5467,11.5677,11.3908,11.4478,12515215.0],["2005-12-06",11.5197,11.5647,11.3279,11.3519,10453731.0],["2005-12-07",11.4058,11.5257,11.3339,11.3908,9457691.0],["2005-12-08",11.3908,11.5047,11.3609,11.4778,11687370.0],["2005-12-09",11.5257,11.7595,11.5167,11.6876,17688203.0],["2005-12-12",11.6306,11.7775,11.5497,11.7415,10895165.0],["2005-12-13",11.6666,11.9154,11.6456,11.8315,11606920.0],["2005-12-14",11.8045,11.9274,11.7445,11.8315,7715090.0],["2005-12-15",11.9244,12.1162,11.7116,11.7655,12488537.0],["2005-12-16",11.8105,12.0983,11.8015,12.0413,15599208.0],["2005-12-19",12.2901,12.2901,12.0503,12.1192,13566903.0],["2005-12-20",12.0713,12.2002,11.9604,11.9903,13913714.0],["2005-12-21",11.9963,12.1882,11.9963,12.1013,11991455.0],["2005-12-22",12.1252,12.2242,12.0773,12.2122,8299708.0],["2005-12-23",12.0743,12.2901,12.0743,12.2481,5674865.0],["2005-12-27",12.2901,12.3351,12.0983,12.1103,8610463.0],["2005-12-28",12.1702,12.2511,12.0893,12.0953,6945602.0],["2005-12-29",12.0803,12.1192,11.9034,11.9304,8063985.0],["2005-12-30",11.8315,11.9094,11.7985,11.8195,7251772.0],["2006-01-03",11.8555,11.9754,11.7475,11.8555,17258233.0],["2006-01-04",11.8045,11.9844,11.7445,11.8734,16334514.0],["2006-01-05",11.9004,12.1282,11.8854,12.0263,11570029.0],["2006-01-06",12.0083,12.2841,11.8794,12.2571,13729262.0],["2006-01-09",12.7397,12.8147,12.4939,12.7128,23626303.0],["2006-01-10",12.7098,12.7577,12.5449,12.5899,12033764.0],["2006-01-11",12.5431,12.5552,12.4224,12.5009,9657149.0],["2006-01-12",12.4435,12.4888,12.4073,12.4737,7043143.0],["2006-01-13",12.5159,12.5733,12.3681,12.4284,6033764.0],["2006-01-17",12.3168,12.4646,12.2987,12.3922,7905169.0],["2006-01-18",12.3922,12.522,12.3289,12.4375,7513130.0],["2006-01-19",12.3862,12.5914,12.1901,12.534,10509379.0],["2006-01-20",12.5521,12.5521,12.1629,12.175,9828262.0],["2006-01-23",12.2202,12.5371,12.1086,12.2233,7912880.0],["2006-01-24",12.2323,12.2957,12.0332,12.0875,6725511.0],["2006-01-25",12.4496,12.9746,12.4375,12.7241,23927053.0],["2006-01-26",12.8991,13.1436,12.8841,13.0711,15737807.0],["2006-01-27",13.216,13.2311,12.9233,12.9746,12138599.0],["2006-01-30",12.8086,13.047,12.7513,12.9565,10647770.0],["2006-01-31",12.7483,13.0289,12.6728,13.0198,13321801.0],["2006-02-01",12.8991,13.056,12.8931,13.0048,13384118.0],["2006-02-02",12.9142,12.9716,12.7966,12.7996,11625052.0],["2006-02-03",12.703,12.9685,12.703,12.8207,12103585.0],["2006-02-06",12.7603,12.8659,12.7121,12.7996,9655273.0],["2006-02-07",12.7332,12.7845,12.6065,12.706,8333055.0],["2006-02-08",12.7483,12.8237,12.5823,12.6909,7619633.0],["2006-02-09",12.7332,12.9263,12.6125,12.7181,10149437.0],["2006-02-10",12.7634,12.8599,12.6789,12.8147,6251980.0],["2006-02-13",12.8599,12.9595,12.7634,12.9233,8344519.0],["2006-02-14",12.9716,13.2341,12.9535,13.1948,12908087.0],["2006-02-15",13.1375,13.3457,13.0862,13.3216,10185077.0],["2006-02-16",13.2763,13.3849,13.1435,13.3849,9645060.0],["2006-02-17",13.3216,13.4272,13.216,13.3789,9496665.0],["2006-02-21",13.3517,13.3699,13.1345,13.2733,8231138.0],["2006-02-22",13.2793,13.391,13.1918,13.2461,9407670.0],["2006-02-23",13.2009,13.2311,13.0651,13.1043,9850354.0],["2006-02-24",13.0983,13.3517,13.0651,13.2612,8629012.0],["2006-02-27",13.228,13.5207,13.225,13.4121,8704252.0],["2006-02-28",13.2974,13.4332,13.216,13.3306,11089204.0],["2006-03-01",13.3306,13.3367,13.1013,13.2763,11510213.0],["2006-03-02",13.216,13.2341,12.9836,13.1073,11865986.0],["2006-03-03",13.0711,13.3638,13.056,13.2099,6848687.0],["2006-03-06",13.216,13.3155,13.1436,13.1798,7061276.0],["2006-03-07",13.1224,13.222,12.9806,13.1345,7711546.0],["2006-03-08",13.1104,13.2009,13.0802,13.1194,6796790.0],["2006-03-09",13.1194,13.1466,12.9746,13.0319,13240517.0],["2006-03-10",13.0319,13.2673,12.9746,13.2522,6999583.0],["2006-03-13",13.5117,13.753,13.4724,13.5569,16828887.0],["2006-03-14",13.4574,13.6384,13.4483,13.6263,11656732.0],["2006-03-15",13.578,13.6957,13.4272,13.6535,8165486.0],["2006-03-16",13.5931,13.6082,13.5418,13.578,7409754.0],["2006-03-17",13.6384,13.7199,13.5539,13.6324,10475615.0],["2006-03-20",13.5479,13.566,13.3246,13.3518,11607128.0],["2006-03-21",13.4181,13.4453,13.1858,13.2582,8293247.0],["2006-03-22",13.2703,13.3367,13.1918,13.3065,9692372.0],["2006-03-23",13.216,13.3125,13.0229,13.2401,8978324.0],["2006-03-24",13.1858,13.2703,13.0892,13.2371,12538141.0],["2006-03-27",13.4574,13.4574,13.047,13.1134,12580242.0],["2006-03-28",13.044,13.0892,12.9112,12.9625,12479575.0],["2006-03-29",12.9836,13.0772,12.8629,12.9504,8272197.0],["2006-03-30",12.9444,13.0591,12.7905,12.866,8545852.0],["2006-03-31",12.8659,12.9625,12.7694,12.8147,8415798.0],["2006-04-03",12.7694,13.0047,12.7694,12.9444,10139225.0],["2006-04-04",12.9595,12.9716,12.7966,12.8509,7880992.0],["2006-04-05",12.8207,12.9293,12.709,12.872,12852647.0],["2006-04-06",12.872,12.9685,12.8358,12.9354,12706128.0],["2006-04-07",12.9354,12.9716,12.6879,12.7,7422259.0],["2006-04-10",12.706,12.7905,12.6487,12.7272,7751563.0],["2006-04-11",12.7651,12.8138,12.4734,12.595,12608378.0],["2006-04-12",12.595,12.6527,12.522,12.6527,8264902.0],["2006-04-13",12.6011,12.6345,12.4947,12.6102,7186328.0],["2006-04-17",12.5737,12.6314,12.4886,12.4977,6656732.0],["2006-04-18",12.4795,12.6861,12.4795,12.6649,9045019.0],["2006-04-19",12.5129,12.6466,12.4734,12.5616,10276990.0],["2006-04-20",12.5616,12.753,12.4279,12.7348,13190288.0],["2006-04-21",12.7773,12.7925,12.674,12.7621,12847853.0],["2006-04-24",12.7074,12.7226,12.4795,12.5008,9300333.0],["2006-04-25",12.5008,12.6011,12.3215,12.519,9728429.0],["2006-04-26",12.5798,12.6254,12.443,12.4917,6669029.0],["2006-04-27",12.437,12.8229,12.437,12.7712,11115256.0],["2006-04-28",12.7165,12.99,12.7165,12.987,11984368.0],["2006-05-01",12.99,13.0781,12.8077,12.8593,9777407.0],["2006-05-02",12.8563,12.99,12.7499,12.8077,8367862.0],["2006-05-03",12.7925,12.8502,12.7074,12.8381,9766569.0],["2006-05-04",12.8958,12.9323,12.8046,12.9231,10884118.0],["2006-05-05",12.7621,13.0568,12.7621,12.9961,6629846.0],["2006-05-08",12.8563,12.9262,12.8411,12.9049,7514381.0],["2006-05-09",12.8533,12.8988,12.7743,12.8381,5735932.0],["2006-05-10",12.8381,12.8381,12.6922,12.6983,7416215.0],["2006-05-11",12.6709,12.8138,12.6102,12.7682,9447478.0],["2006-05-12",12.7621,12.7955,12.5828,12.5859,7684243.0],["2006-05-15",12.6618,12.9383,12.5798,12.8533,10148187.0],["2006-05-16",12.9809,13.069,12.8867,12.9626,9804502.0],["2006-05-17",13.066,13.066,12.6983,12.7104,11003752.0],["2006-05-18",12.6375,12.8624,12.5919,12.7499,10569404.0],["2006-05-19",12.8381,12.8381,12.4977,12.7074,13160484.0],["2006-05-22",12.7013,12.9778,12.6709,12.6861,10409546.0],["2006-05-23",12.7013,12.756,12.6497,12.6831,7987286.0],["2006-05-24",12.6406,12.835,12.6102,12.8077,11594623.0],["2006-05-25",12.8836,12.9292,12.7621,12.914,7236974.0],["2006-05-26",12.9596,13.0508,12.911,12.9657,5702793.0],["2006-05-30",12.914,13.0963,12.7955,12.9262,12734473.0],["2006-05-31",12.9323,12.993,12.8624,12.9748,10966653.0],["2006-06-01",12.99,13.1571,12.9444,13.1328,8361817.0],["2006-06-02",13.0963,13.1723,13.0325,13.1055,7084619.0],["2006-06-05",13.066,13.0781,12.8776,12.9019,7200709.0],["2006-06-06",12.9019,13.0113,12.7621,12.832,10453314.0],["2006-06-07",12.908,13.1176,12.8836,13.0325,10694456.0],["2006-06-08",12.914,13.1237,12.8411,13.1176,12869112.0],["2006-06-09",13.1328,13.2027,13.0629,13.066,9043768.0],["2006-06-12",13.066,13.1541,12.9657,12.9809,6735515.0],["2006-06-13",12.9809,13.1237,12.8836,12.8988,7787620.0],["2006-06-14",12.8229,13.0508,12.8198,12.9748,10675281.0],["2006-06-15",12.9414,13.1207,12.8958,13.0842,12574614.0],["2006-06-16",12.9809,13.0477,12.9383,12.9991,9296165.0],["2006-06-19",13.0538,13.0538,12.835,12.8593,6850771.0],["2006-06-20",12.8229,12.9019,12.8168,12.8289,5813464.0],["2006-06-21",12.8381,12.9323,12.8198,12.8441,7060442.0],["2006-06-22",12.8441,12.8988,12.7165,12.7743,7091705.0],["2006-06-23",12.6861,12.8229,12.6284,12.7469,8215298.0],["2006-06-26",12.7317,12.8198,12.6314,12.7712,6393706.0],["2006-06-27",12.7925,12.832,12.5919,12.6527,8073572.0],["2006-06-28",12.7378,12.9566,12.7378,12.8198,9653606.0],["2006-06-29",12.8806,13.0599,12.8229,13.0356,10874531.0],["2006-06-30",13.066,13.2513,12.99,13.2513,16660484.0],["2006-07-03",13.2756,13.2908,13.1997,13.2422,4451855.0],["2006-07-05",13.1875,13.3698,13.1419,13.2513,9005419.0],["2006-07-06",13.2787,13.4002,13.2483,13.303,6654231.0],["2006-07-07",13.3394,13.4306,13.2817,13.309,8290121.0],["2006-07-10",13.4123,13.4397,13.2391,13.2635,7095248.0],["2006-07-11",13.2878,13.5795,13.2422,13.54,12095456.0],["2006-07-12",13.6119,13.6302,13.4681,13.4926,13533347.0],["2006-07-13",13.4283,13.514,13.3886,13.4559,16432472.0],["2006-07-14",13.4192,13.5537,13.413,13.462,9913089.0],["2006-07-17",13.4283,13.6333,13.4283,13.6057,9870988.0],["2006-07-18",13.6119,13.7434,13.4895,13.673,15181951.0],["2006-07-19",13.673,14.3001,13.673,14.1563,28630888.0],["2006-07-20",14.0585,14.2848,14.0462,14.1349,10007086.0],["2006-07-21",14.1777,14.3735,14.0646,14.3276,13630263.0],["2006-07-24",14.0401,14.557,14.0217,14.5479,18151105.0],["2006-07-25",14.5448,14.7406,14.3919,14.7069,20132972.0],["2006-07-26",14.5295,14.6794,14.3674,14.4072,20448312.0],["2006-07-27",14.3766,14.5876,14.3704,14.4439,10701959.0],["2006-07-28",14.5448,14.7161,14.5234,14.6274,9469154.0],["2006-07-31",14.5907,14.658,14.5356,14.6121,9487912.0],["2006-08-01",14.5142,14.5693,14.3949,14.5326,10192163.0],["2006-08-02",14.4683,14.5234,14.349,14.4225,9574406.0],["2006-08-03",14.4224,14.5754,14.4163,14.4439,10057316.0],["2006-08-04",14.5601,14.5601,14.3643,14.45,9422885.0],["2006-08-07",14.45,14.5081,14.3185,14.4806,9525427.0],["2006-08-08",14.5203,14.5815,14.4316,14.5815,7813256.0],["2006-08-09",14.606,14.6121,14.4072,14.4744,9474781.0],["2006-08-10",14.398,14.606,14.3215,14.5968,11208837.0],["2006-08-11",14.5295,14.5876,14.3888,14.502,5203627.0],["2006-08-14",14.502,14.8629,14.4959,14.6702,12076073.0],["2006-08-15",14.7895,14.8935,14.7406,14.8843,9519591.0],["2006-08-16",14.9883,15.074,14.9425,15.074,14031263.0],["2006-08-17",15.0159,15.0648,14.8752,15.0281,13077324.0],["2006-08-18",15.0281,15.0434,14.8782,14.9883,10470613.0],["2006-08-21",14.8721,14.9669,14.7865,14.8874,9150063.0],["2006-08-22",14.8354,15.0098,14.7681,14.97,13245102.0],["2006-08-23",14.9822,15.0373,14.9149,14.9883,9183618.0],["2006-08-24",14.9363,15.0679,14.9149,14.9333,9727595.0],["2006-08-25",14.8476,14.9761,14.8415,14.9241,4616924.0],["2006-08-28",14.9853,15.1199,14.9394,14.9761,7712380.0],["2006-08-29",14.9272,15.0342,14.8629,14.9761,9125469.0],["2006-08-30",14.9578,14.9731,14.7008,14.7375,12130263.0],["2006-08-31",14.7834,14.9119,14.7283,14.8966,9971238.0],["2006-09-01",14.9272,14.9272,14.7069,14.7956,9611088.0],["2006-09-05",14.8568,14.9578,14.7467,14.7895,9928512.0],["2006-09-06",14.7436,14.762,14.4714,14.6611,9711963.0],["2006-09-07",14.5907,14.658,14.5295,14.6519,11818466.0],["2006-09-08",14.6519,14.9761,14.6519,14.9577,12019383.0],["2006-09-11",14.8843,14.9578,14.8507,14.8782,12104419.0],["2006-09-12",14.8354,14.9486,14.7528,14.9272,13065444.0],["2006-09-13",14.9272,15.0862,14.8507,15.0434,8631722.0],["2006-09-14",14.9761,15.0862,14.9119,15.0342,8059608.0],["2006-09-15",15.0801,15.2545,15.0648,15.1352,14546895.0],["2006-09-18",15.0495,15.0679,14.9272,14.9516,9202168.0],["2006-09-19",14.8109,15.0556,14.7773,15.0373,10486661.0],["2006-09-20",15.0954,15.1107,14.8293,14.8507,9934973.0],["2006-09-21",14.8354,14.8843,14.6794,14.7436,9654023.0],["2006-09-22",14.6855,14.7436,14.5846,14.6519,6069821.0],["2006-09-25",14.7681,14.8232,14.6182,14.6672,9956232.0],["2006-09-26",14.7008,14.7283,14.5418,14.7039,9970613.0],["2006-09-27",14.7039,14.8017,14.5479,14.7956,10694873.0],["2006-09-28",14.8201,14.8262,14.6702,14.7834,9546478.0],["2006-09-29",14.7283,14.8935,14.6947,14.8537,7481451.0],["2006-10-02",14.606,14.8966,14.606,14.7559,7398916.0],["2006-10-03",14.606,14.6335,14.3093,14.5632,15023551.0],["2006-10-04",14.5142,14.5142,14.3123,14.4194,15358274.0],["2006-10-05",14.4194,14.5448,14.1472,14.1778,24858900.0],["2006-10-06",14.1624,14.2236,14.0921,14.1288,15576699.0],["2006-10-09",14.19,14.3949,14.1839,14.2848,9447895.0],["2006-10-10",14.346,14.3552,14.0829,14.2389,11949562.0],["2006-10-11",14.2374,14.3975,14.1758,14.3051,12692580.0],["2006-10-12",14.4067,14.4221,14.2682,14.299,12993331.0],["2006-10-13",14.3451,14.4775,14.2866,14.4467,13642768.0],["2006-10-16",14.4067,14.5822,14.3975,14.5206,8887662.0],["2006-10-17",14.5206,14.6314,14.3913,14.5268,8803251.0],["2006-10-18",14.6684,14.8531,14.5514,14.7299,14436432.0],["2006-10-19",14.7853,14.8962,14.6807,14.7515,11896207.0],["2006-10-20",14.8223,15.047,14.6899,15.0162,14867236.0],["2006-10-23",14.93,15.0655,14.85,15.0316,8812839.0],["2006-10-24",14.9362,14.9546,14.6899,14.813,11007503.0],["2006-10-25",14.7669,14.8838,14.6807,14.8623,8839100.0],["2006-10-26",14.8623,14.8623,14.6222,14.7422,9140684.0],["2006-10-27",14.6068,14.693,14.5452,14.6745,10186119.0],["2006-10-30",14.6376,14.6745,14.4529,14.496,8939767.0],["2006-10-31",14.6222,14.653,14.4929,14.6253,11385160.0],["2006-11-01",14.5298,14.6376,14.5144,14.5976,8368070.0],["2006-11-02",14.6068,14.6776,14.576,14.6099,9768445.0],["2006-11-03",14.5945,14.7145,14.5637,14.6653,8309087.0],["2006-11-06",14.4744,14.6653,14.4683,14.6129,12892664.0],["2006-11-07",14.576,14.8746,14.5637,14.733,11477074.0],["2006-11-08",14.6222,14.6437,14.4837,14.5545,15578574.0],["2006-11-09",14.5575,14.6099,14.0619,14.1112,22208003.0],["2006-11-10",14.0835,14.2774,13.9788,14.1512,13233431.0],["2006-11-13",14.1143,14.2497,14.0281,14.0527,8519175.0],["2006-11-14",14.0096,14.2774,14.0065,14.2158,14630263.0],["2006-11-15",14.3451,14.5452,14.3359,14.4652,14662985.0],["2006-11-16",14.5914,14.6622,14.5237,14.6191,8438724.0],["2006-11-17",14.5606,14.6868,14.5298,14.6745,9521467.0],["2006-11-20",14.6068,14.7515,14.5976,14.7022,8359316.0],["2006-11-21",14.6838,14.7145,14.5914,14.6191,7733847.0],["2006-11-22",14.5852,14.656,14.5545,14.6376,4512297.0],["2006-11-24",14.4929,14.5298,14.419,14.4529,4045019.0],["2006-11-27",14.3728,14.4313,14.2282,14.2805,10822009.0],["2006-11-28",14.2774,14.4067,14.2343,14.2836,10289287.0],["2006-11-29",14.3451,14.4406,14.3297,14.3975,7247395.0],["2006-11-30",14.4436,14.4683,14.299,14.3636,9590246.0],["2006-12-01",14.4375,14.4529,14.2374,14.3359,10331388.0],["2006-12-04",14.7761,14.9085,14.5267,14.8069,20336599.0],["2006-12-05",14.8377,14.9916,14.8253,14.8654,9998749.0],["2006-12-06",14.9516,14.97,14.7361,14.7792,10342851.0],["2006-12-07",14.8746,14.9331,14.7669,14.7884,7458524.0],["2006-12-08",14.8346,14.8654,14.7176,14.7638,6290329.0],["2006-12-11",14.7453,14.81,14.6437,14.7207,7071697.0],["2006-12-12",14.7607,14.7853,14.6776,14.773,7268654.0],["2006-12-13",14.7761,14.8438,14.7361,14.7638,5461651.0],["2006-12-14",14.813,14.8962,14.7761,14.8069,8133180.0],["2006-12-15",14.8069,14.9762,14.7453,14.9208,13918716.0],["2006-12-18",14.8684,14.8808,14.7299,14.8161,6944560.0],["2006-12-19",14.8346,14.8746,14.7361,14.8561,7355982.0],["2006-12-20",14.813,14.89,14.6006,14.7607,8064402.0],["2006-12-21",14.733,14.7761,14.6099,14.7761,7997916.0],["2006-12-22",14.7853,14.7915,14.6776,14.693,6574823.0],["2006-12-26",14.6868,14.8623,14.6745,14.8469,5300750.0],["2006-12-27",14.93,15.0839,14.8962,15.0839,13415590.0],["2006-12-28",15.007,15.1147,14.9762,15.0624,6916007.0],["2006-12-29",15.0224,15.0809,14.93,14.9947,8392247.0],["2007-01-03",15.0316,15.2348,15.007,15.0747,11214881.0],["2007-01-04",15.1024,15.4656,15.0747,15.361,21185494.0],["2007-01-05",15.361,15.3918,15.167,15.361,14649854.0],["2007-01-08",15.3364,15.4318,15.2809,15.4164,12734681.0],["2007-01-09",15.4379,15.5949,15.3918,15.5518,16969154.0],["2007-01-10",15.5503,15.6184,15.4822,15.6029,13823885.0],["2007-01-11",15.6184,15.7856,15.5348,15.5905,12554189.0],["2007-01-12",15.5038,15.6339,15.4853,15.6215,11189454.0],["2007-01-16",15.6401,15.7547,15.5998,15.6711,12213214.0],["2007-01-17",15.6804,15.9776,15.6525,15.9621,16784494.0],["2007-01-18",16.1015,16.3863,16.1015,16.3461,27157774.0],["2007-01-19",16.5164,16.6433,16.4576,16.5721,25347228.0],["2007-01-22",16.473,16.5535,16.4049,16.5102,14853689.0],["2007-01-23",16.4421,16.5814,16.4111,16.5288,16214673.0],["2007-01-24",16.5288,16.6743,16.3739,16.5814,15993539.0],["2007-01-25",16.4421,16.5659,16.2315,16.2842,18078783.0],["2007-01-26",16.3182,16.3368,16.086,16.2718,14243852.0],["2007-01-29",16.0736,16.3337,15.9497,16.3058,17678408.0],["2007-01-30",16.3337,16.4792,16.3244,16.4699,13542726.0],["2007-01-31",16.3337,16.4854,16.278,16.4111,12249896.0],["2007-02-01",16.2563,16.4049,16.1727,16.3708,11863902.0],["2007-02-02",16.2718,16.4111,16.2377,16.3089,9661942.0],["2007-02-05",16.2253,16.3027,16.1572,16.2563,6987078.0],["2007-02-06",16.3182,16.3337,16.1665,16.2439,7121926.0],["2007-02-07",16.2563,16.2965,16.1541,16.2408,7338891.0],["2007-02-08",16.2253,16.2718,16.12,16.1448,10063568.0],["2007-02-09",16.2098,16.2965,16.1448,16.1851,7892038.0],["2007-02-12",16.2067,16.343,16.1758,16.3244,9011672.0],["2007-02-13",16.2996,16.3461,16.2625,16.3213,8092539.0],["2007-02-14",16.3182,16.4668,16.3089,16.3182,10593997.0],["2007-02-15",16.2811,16.377,16.1262,16.3492,8645894.0],["2007-02-16",16.2656,16.3492,16.1882,16.2532,8422259.0],["2007-02-20",16.2532,16.3089,16.1882,16.2811,9511463.0],["2007-02-21",16.2563,16.343,16.2222,16.3213,9009796.0],["2007-02-22",16.3213,16.6248,16.3027,16.6031,14388704.0],["2007-02-23",16.5102,16.6495,16.473,16.5938,10441851.0],["2007-02-26",16.6124,16.9251,16.5628,16.8663,16012922.0],["2007-02-27",16.7455,16.9994,16.2253,16.6712,24714673.0],["2007-02-28",16.5876,17.049,16.4854,16.9127,24763235.0],["2007-03-01",16.6433,16.9375,16.5443,16.6526,20889746.0],["2007-03-02",16.5752,16.6124,16.2811,16.4142,16151313.0],["2007-03-05",16.3492,16.5938,16.3244,16.3337,15315965.0],["2007-03-06",16.4111,16.4359,16.216,16.3708,20521259.0],["2007-03-07",16.3027,16.408,16.2718,16.3151,16849104.0],["2007-03-08",16.3151,16.5876,16.2191,16.535,16553564.0],["2007-03-09",16.7053,16.8632,16.6433,16.8415,21899541.0],["2007-03-12",16.857,16.8756,16.7951,16.8384,13325761.0],["2007-03-13",16.7207,16.9406,16.7115,16.7548,17118591.0],["2007-03-14",16.7827,16.8044,16.5566,16.6495,16017924.0],["2007-03-15",16.6186,16.7207,16.5133,16.6062,10464152.0],["2007-03-16",16.5473,16.5659,16.3492,16.3739,20299291.0],["2007-03-19",16.4173,16.4978,16.3739,16.4668,12307628.0],["2007-03-20",16.4854,16.8694,16.4204,16.8694,17536890.0],["2007-03-21",16.8136,16.9685,16.7827,16.9313,16533556.0],["2007-03-22",16.7455,17.0056,16.7238,16.8756,13735723.0],["2007-03-23",16.9158,16.9251,16.6433,16.6774,13322009.0],["2007-03-26",17.0552,17.7302,17.0459,17.724,47897249.0],["2007-03-27",17.5877,17.7209,17.4701,17.5258,29693414.0],["2007-03-28",17.4143,17.498,17.1883,17.2657,16386828.0],["2007-03-29",17.0366,17.3865,17.0335,17.2812,17924343.0],["2007-03-30",17.1852,17.3617,17.1573,17.2781,11992080.0],["2007-04-02",17.2781,17.4174,17.0799,17.2812,13061067.0],["2007-04-03",17.3431,17.5692,17.3338,17.5475,15136932.0],["2007-04-04",17.5289,17.6373,17.3772,17.4298,10351188.0],["2007-04-05",17.4546,17.6837,17.4329,17.6559,10560233.0],["2007-04-09",17.6652,17.7952,17.5878,17.7147,13350146.0],["2007-04-10",17.7147,17.7519,17.6187,17.6683,11568570.0],["2007-04-11",17.6729,17.9096,17.4923,17.7508,13570446.0],["2007-04-12",17.6885,17.9189,17.6792,17.8785,10219050.0],["2007-04-13",17.8878,18.2677,17.8847,18.2148,14888704.0],["2007-04-16",18.3082,18.3892,18.2615,18.3362,10061276.0],["2007-04-17",18.2646,18.4982,18.2646,18.3736,12598166.0],["2007-04-18",17.8442,18.2491,17.7508,18.0715,25099416.0],["2007-04-19",17.9968,18.1307,17.7259,17.8255,16780742.0],["2007-04-20",18.0404,18.0591,17.8162,18.0155,15603168.0],["2007-04-23",17.9065,17.9999,17.7819,17.8162,10998541.0],["2007-04-24",17.7757,17.8349,17.6106,17.8037,11378491.0],["2007-04-25",17.8286,17.9843,17.8037,17.9252,8261150.0],["2007-04-26",17.4394,17.9501,17.3366,17.7227,11577949.0],["2007-04-27",17.6262,17.7975,17.4767,17.676,11226344.0],["2007-04-30",17.729,17.729,17.5546,17.6324,10921009.0],["2007-05-01",17.6138,17.81,17.5733,17.7539,9612755.0],["2007-05-02",17.7726,17.8536,17.6574,17.81,8968945.0],["2007-05-03",17.8629,17.9065,17.7819,17.8785,7475198.0],["2007-05-04",17.9189,18.1805,17.866,18.1556,10452897.0],["2007-05-07",18.3145,18.4172,18.2366,18.3581,11937057.0],["2007-05-08",18.3394,18.3456,18.1432,18.3238,7418091.0],["2007-05-09",18.2491,18.3861,18.1338,18.274,8826178.0],["2007-05-10",18.274,18.274,17.8535,17.8535,10251980.0],["2007-05-11",17.8598,18.0186,17.7757,18.0124,8658191.0],["2007-05-14",18.0155,18.0933,17.8909,18.0466,9076699.0],["2007-05-15",18.1743,18.4515,18.1089,18.274,12775531.0],["2007-05-16",18.3736,18.4764,18.2428,18.4016,9468529.0],["2007-05-17",18.3736,18.3923,18.2304,18.3425,6402043.0],["2007-05-18",18.3674,18.5293,18.2428,18.5075,9648604.0],["2007-05-21",18.4515,18.4826,18.2179,18.2584,9604210.0],["2007-05-22",18.1836,18.2179,17.9345,17.9657,12513756.0],["2007-05-23",17.9688,18.0809,17.7913,17.8162,10562943.0],["2007-05-24",17.7944,17.9065,17.4425,17.5826,15207170.0],["2007-05-25",17.1497,17.6667,17.1497,17.5546,11956023.0],["2007-05-29",17.4923,17.7165,17.4643,17.6418,11822426.0],["2007-05-30",17.6262,17.6418,17.2899,17.3895,14392455.0],["2007-05-31",17.3958,17.6106,17.3771,17.5484,14242601.0],["2007-06-01",17.5484,17.6574,17.4145,17.5328,10357024.0],["2007-06-04",17.2899,17.4892,17.184,17.321,14597749.0],["2007-06-05",17.374,17.374,17.1061,17.2805,13826178.0],["2007-06-06",17.1684,17.1871,16.966,17.047,15430596.0],["2007-06-07",16.9878,17.0968,16.7667,16.8103,13723426.0],["2007-06-08",16.8165,16.9255,16.7013,16.9068,12291997.0],["2007-06-11",16.8508,16.9754,16.7978,16.8352,7607545.0],["2007-06-12",16.7169,16.7916,16.5892,16.611,13334931.0],["2007-06-13",16.7387,16.9037,16.5674,16.8757,11190704.0],["2007-06-14",16.8788,16.9878,16.8228,16.8757,8666945.0],["2007-06-15",16.9629,17.1435,16.8944,17.0408,13195915.0],["2007-06-18",17.0408,17.0719,16.8757,16.9847,9923510.0],["2007-06-19",16.9286,17.0657,16.8882,17.0283,10111922.0],["2007-06-20",17.1062,17.1965,16.8944,16.9037,16294289.0],["2007-06-21",16.8726,16.9006,16.6234,16.7542,9994373.0],["2007-06-22",16.72,16.8197,16.4428,16.4615,17315548.0],["2007-06-25",16.5767,17.0937,16.502,16.8321,19822426.0],["2007-06-26",17.2837,17.2837,16.7636,16.8072,16454564.0],["2007-06-27",16.7169,16.829,16.6297,16.8072,11567945.0],["2007-06-28",16.8072,16.8165,16.6702,16.7293,9635473.0],["2007-06-29",16.72,17.1653,16.583,16.6764,11347645.0],["2007-07-02",16.8134,16.9318,16.7636,16.9162,11009379.0],["2007-07-03",16.9255,16.9691,16.8539,16.9162,4027511.0],["2007-07-05",16.9536,17.0283,16.7387,16.8882,6923301.0],["2007-07-06",16.9193,16.9504,16.7792,16.8165,7504377.0],["2007-07-09",16.8165,16.8695,16.7106,16.7262,6106503.0],["2007-07-10",16.6235,16.8134,16.4397,16.4802,13456440.0],["2007-07-11",16.5664,16.7042,16.4598,16.6729,16503126.0],["2007-07-12",16.2624,16.8828,16.2624,16.8452,28102334.0],["2007-07-13",16.7794,16.8421,16.676,16.6823,10062526.0],["2007-07-16",16.6854,16.8296,16.6541,16.7826,11256774.0],["2007-07-17",16.7638,16.817,16.6541,16.7293,12257399.0],["2007-07-18",16.9204,17.2244,16.7826,16.8264,21692997.0],["2007-07-19",17.1178,17.1335,16.7888,17.0207,13099833.0],["2007-07-20",17.0144,17.0677,16.5131,16.5664,15715715.0],["2007-07-23",16.7168,17.2025,16.6792,16.8954,13106086.0],["2007-07-24",16.6698,16.9831,16.3564,16.4536,18363068.0],["2007-07-25",16.5319,16.5758,16.1966,16.3878,16452272.0],["2007-07-26",16.2562,16.2938,15.8833,16.0086,18796790.0],["2007-07-27",16.0118,16.087,15.6671,15.6765,18759692.0],["2007-07-30",16.1214,16.1214,15.5355,15.924,15377241.0],["2007-07-31",16.0744,16.134,15.8018,15.8833,15923718.0],["2007-08-01",15.8144,16.0964,15.6922,15.9648,16760317.0],["2007-08-02",16.0368,16.1528,15.9271,16.0462,13657774.0],["2007-08-03",16.0274,16.3345,15.9804,16.0086,17713839.0],["2007-08-06",16.3314,16.7262,16.0556,16.6447,18783868.0],["2007-08-07",17.1273,17.262,16.4504,17.0145,25201542.0],["2007-08-08",17.5471,17.6411,17.0301,17.6411,21643602.0],["2007-08-09",17.8323,17.8323,17.1805,17.2119,19760108.0],["2007-08-10",17.1962,17.3905,16.5225,17.3027,15974573.0],["2007-08-13",17.2996,17.2996,16.7418,16.886,16818049.0],["2007-08-14",16.9675,16.9957,16.3784,16.441,13823885.0],["2007-08-15",16.4097,16.8045,16.2938,16.4034,11348479.0],["2007-08-16",16.3721,16.4254,15.9115,16.2499,17383285.0],["2007-08-17",16.6666,16.8421,16.2154,16.5225,16513130.0],["2007-08-20",16.5006,16.6729,16.3,16.416,8661317.0],["2007-08-21",16.2624,16.5037,16.181,16.4066,7819925.0],["2007-08-22",16.4473,16.5883,16.206,16.3376,11213839.0],["2007-08-23",16.4567,16.4755,16.2374,16.3439,9213631.0],["2007-08-24",16.3721,16.5068,16.2248,16.4598,8809504.0],["2007-08-27",16.394,16.4128,16.2624,16.2969,7373906.0],["2007-08-28",16.228,16.2624,15.8864,15.9146,11859525.0],["2007-08-29",15.9334,16.1559,15.7736,16.134,12620675.0],["2007-08-30",16.1622,16.206,15.9898,16.1058,10001251.0],["2007-08-31",16.1371,16.3282,16.018,16.2656,10318258.0],["2007-09-04",16.2374,16.2562,16.0368,16.1622,10141309.0],["2007-09-05",16.0588,16.2468,16.0274,16.206,8823468.0],["2007-09-06",16.2781,16.6228,16.1998,16.5758,11488954.0],["2007-09-07",16.3376,16.5068,16.134,16.2499,10560442.0],["2007-09-10",16.2906,16.4442,16.1559,16.1935,7304502.0],["2007-09-11",16.2624,16.3282,16.065,16.2812,13340559.0],["2007-09-12",16.2687,16.4661,16.2342,16.3721,8935181.0],["2007-09-13",16.5131,16.604,16.2875,16.3439,10907878.0],["2007-09-14",16.275,16.3815,16.228,16.3251,8456440.0],["2007-09-17",16.2656,16.3815,16.1402,16.2906,8405377.0],["2007-09-18",16.3972,16.8358,16.3376,16.7951,18119842.0],["2007-09-19",16.8578,16.9831,16.723,16.9048,12706336.0],["2007-09-20",16.8515,17.0552,16.7982,16.8233,12359108.0],["2007-09-21",17.0082,17.1461,16.8233,17.0583,15136098.0],["2007-09-24",16.9862,17.0238,16.8327,16.8766,12751146.0],["2007-09-25",16.8421,17.1335,16.8076,17.0301,8464569.0],["2007-09-26",16.9988,17.1304,16.7763,16.9204,15665486.0],["2007-09-27",17.0144,17.0709,16.8891,16.9361,7353689.0],["2007-09-28",16.8922,16.9675,16.7356,16.8014,8573781.0],["2007-10-01",16.7826,17.3247,16.7826,17.2996,13657566.0],["2007-10-02",17.2651,17.4876,17.2495,17.3779,11327845.0],["2007-10-03",17.2432,17.5033,17.2056,17.3999,9706544.0],["2007-10-04",17.4657,17.7539,17.3529,17.403,5623176.0],["2007-10-05",17.5158,17.5409,17.1837,17.2338,13983535.0],["2007-10-08",17.2589,17.3435,17.146,17.215,5505211.0],["2007-10-09",17.2401,17.3873,17.0928,17.1899,9318883.0],["2007-10-10",17.2808,17.3654,16.8922,16.9956,14849312.0],["2007-10-11",16.8018,16.9027,16.5307,16.8207,23585035.0],["2007-10-12",16.7986,16.8175,16.5118,16.5937,16902459.0],["2007-10-15",16.6158,16.6347,16.1902,16.3668,16241559.0],["2007-10-16",16.4267,16.4803,16.2754,16.3825,18149854.0],["2007-10-17",16.4235,16.7324,16.0831,16.1398,28645477.0],["2007-10-18",16.1713,16.4014,16.1366,16.288,12289912.0],["2007-10-19",16.247,16.4802,16.1839,16.2028,16081492.0],["2007-10-22",16.0452,16.3352,15.9223,16.2785,15767403.0],["2007-10-23",16.0043,16.5023,16.0043,16.3352,8735932.0],["2007-10-24",16.3951,16.6915,16.1902,16.6631,17224885.0],["2007-10-25",16.6662,17.0445,16.6,16.9815,16599000.0],["2007-10-26",17.1076,17.1328,16.9878,17.0445,11847020.0],["2007-10-29",17.0634,17.2021,17.0634,17.1643,8145269.0],["2007-10-30",17.1013,17.2526,17.0634,17.2273,13158608.0],["2007-10-31",17.2273,17.2557,17.0035,17.2179,13141309.0],["2007-11-01",17.199,17.3597,17.013,17.0603,11938933.0],["2007-11-02",17.5457,17.5583,16.8964,17.0382,11051480.0],["2007-11-05",17.1801,17.1801,16.8963,17.0287,9700709.0],["2007-11-06",17.0414,17.1801,17.0035,17.1296,7353897.0],["2007-11-07",16.9027,17.2683,16.9027,16.9436,11356815.0],["2007-11-08",16.9594,17.0477,16.6915,16.9972,14291788.0],["2007-11-09",16.8081,17.262,16.8081,17.0603,13231346.0],["2007-11-12",17.0603,17.4858,17.0603,17.2337,12048145.0],["2007-11-13",17.344,17.4039,16.909,17.3723,13307211.0],["2007-11-14",17.4858,17.4858,17.0918,17.1202,11921842.0],["2007-11-15",17.0855,17.3219,17.0855,17.1738,11977699.0],["2007-11-16",17.2809,17.407,17.1674,17.4039,13482493.0],["2007-11-19",17.2935,17.4165,17.2273,17.2809,10269487.0],["2007-11-20",17.344,17.5899,17.2746,17.5205,13701959.0],["2007-11-21",17.3408,17.4921,17.199,17.2526,11677157.0],["2007-11-23",17.4007,17.4953,17.2526,17.4921,4326803.0],["2007-11-26",17.4575,17.5047,17.0571,17.1013,9097957.0],["2007-11-27",17.1485,17.6529,17.1013,17.6245,16489787.0],["2007-11-28",17.675,17.8105,17.4102,17.7853,13582326.0],["2007-11-29",17.7979,18.1163,17.5741,17.9681,16180700.0],["2007-11-30",18.2865,18.337,17.9839,18.1289,25209879.0],["2007-12-03",18.0785,18.1131,17.8326,17.9713,12989162.0],["2007-12-04",17.8294,18.1919,17.8294,18.1257,12892038.0],["2007-12-05",18.2676,18.3338,18.1194,18.3338,10698624.0],["2007-12-06",18.3275,18.3779,18.1352,18.3307,9753856.0],["2007-12-07",18.3275,18.441,18.2581,18.3527,8170905.0],["2007-12-10",18.3685,18.6459,18.3307,18.5671,11388912.0],["2007-12-11",18.5576,18.627,18.2581,18.3117,13496040.0],["2007-12-12",18.441,18.7499,18.1257,18.318,19864318.0],["2007-12-13",18.2424,18.4347,18.1257,18.4032,8323051.0],["2007-12-14",18.2865,18.4315,18.1194,18.1289,9516257.0],["2007-12-17",18.11,18.2644,17.8294,17.8956,10368487.0],["2007-12-18",18.0438,18.2739,17.8736,18.1856,12312213.0],["2007-12-19",18.151,18.2834,17.9555,18.0406,7530221.0],["2007-12-20",18.1352,18.2046,18.0028,18.1573,8182784.0],["2007-12-21",18.4851,18.5576,17.9713,18.3653,19453105.0],["2007-12-24",18.3275,18.4599,18.2991,18.3937,2770113.0],["2007-12-26",18.3306,18.4788,18.1321,18.2455,7275740.0],["2007-12-27",18.1793,18.2581,17.9461,17.9618,7759066.0],["2007-12-28",17.9934,18.1037,17.842,18.0406,7600250.0],["2007-12-31",17.9492,17.9997,17.6561,17.7002,10434973.0],["2008-01-02",17.7002,17.8547,17.4984,17.593,11216132.0],["2008-01-03",17.6151,17.6876,17.4669,17.4858,10902668.0],["2008-01-04",17.3724,17.8389,17.3377,17.5867,12302209.0],["2008-01-07",17.6592,18.2897,17.6529,18.1257,20668195.0],["2008-01-08",18.1793,18.9138,18.1793,18.6017,21974156.0],["2008-01-09",18.5671,19.0052,18.5513,18.9264,20584410.0],["2008-01-10",18.7499,19.2574,18.6995,18.9485,17637974.0],["2008-01-11",18.9152,19.2575,18.8582,19.1751,16646103.0],["2008-01-14",19.2892,19.3336,18.8296,18.9945,15686744.0],["2008-01-15",18.7441,19.042,18.6205,18.9121,16968320.0],["2008-01-16",18.7884,19.3558,18.7884,19.1751,20114006.0],["2008-01-17",19.2639,19.2639,18.8518,18.9374,17356190.0],["2008-01-18",19.0293,19.2892,18.6236,18.836,20703418.0],["2008-01-22",17.8376,18.9374,17.5714,18.2211,25084827.0],["2008-01-23",18.145,18.4335,17.3273,18.3732,27695498.0],["2008-01-24",18.4366,19.0293,17.9644,18.0848,16851188.0],["2008-01-25",18.1609,18.2179,17.5714,17.5841,18792830.0],["2008-01-28",17.5746,17.939,17.4826,17.8883,17430805.0],["2008-01-29",17.9644,18.0531,17.6886,17.8281,15406003.0],["2008-01-30",17.9961,18.0658,17.4478,17.733,19456440.0],["2008-01-31",17.5017,17.9707,16.7632,17.8059,21681117.0],["2008-02-01",17.9676,18.2845,17.7077,18.2401,18739683.0],["2008-02-04",18.2465,18.5412,18.1799,18.3986,14834306.0],["2008-02-05",18.3891,18.443,18.1419,18.1736,13832847.0],["2008-02-06",18.2623,18.5095,18.0373,18.2972,18790329.0],["2008-02-07",18.2845,18.4366,18.1514,18.4144,15662776.0],["2008-02-08",18.3511,18.3511,17.9073,18.0024,11887036.0],["2008-02-11",18.0341,18.1799,17.7235,17.8566,9318883.0],["2008-02-12",17.752,17.9771,17.6855,17.733,19028970.0],["2008-02-13",17.901,17.9897,17.7235,17.9137,9042101.0],["2008-02-14",17.901,17.9295,17.5143,17.5524,11477282.0],["2008-02-15",17.5207,17.7489,17.4668,17.6062,13655481.0],["2008-02-19",17.844,17.8503,17.565,17.6126,10854106.0],["2008-02-20",17.5429,17.6538,17.3115,17.6253,12340350.0],["2008-02-21",17.6506,17.714,17.283,17.3876,22594206.0],["2008-02-22",17.4604,17.546,17.0294,17.2861,12895165.0],["2008-02-25",17.359,17.5936,17.2639,17.5809,8253439.0],["2008-02-26",17.5302,17.752,17.4288,17.6126,8633597.0],["2008-02-27",17.47,17.6062,17.2354,17.2861,10911213.0],["2008-02-28",17.1974,17.3052,17.0579,17.1847,10399958.0],["2008-02-29",17.153,17.153,16.8709,16.9724,11230513.0],["2008-03-03",16.9153,16.9216,16.741,16.8709,11778241.0],["2008-03-04",16.7473,16.9628,16.7473,16.8741,12527303.0],["2008-03-05",16.8297,16.928,16.5984,16.7917,10798875.0],["2008-03-06",16.7442,16.7917,16.4969,16.5096,12585661.0],["2008-03-07",16.535,16.535,16.1229,16.1768,14591288.0],["2008-03-10",16.2244,16.2244,15.9518,16.0374,11292622.0],["2008-03-11",16.0849,16.3733,15.9486,16.1198,17050021.0],["2008-03-12",16.1832,16.4114,16.1641,16.2719,10652564.0],["2008-03-13",16.2434,16.7949,16.2117,16.6554,17263652.0],["2008-03-14",16.798,16.798,16.1483,16.2846,14712797.0],["2008-03-17",15.9296,16.7949,15.8757,16.6586,15261776.0],["2008-03-18",16.9407,17.0801,16.7093,17.0579,12747603.0],["2008-03-19",17.1055,17.6062,17.0674,17.2386,14862860.0],["2008-03-20",17.3305,17.6791,17.2513,17.6411,25449145.0],["2008-03-24",17.6823,17.714,17.4066,17.5682,11847853.0],["2008-03-25",17.5397,17.7172,17.2449,17.283,12756565.0],["2008-03-26",17.0833,17.2291,17.0484,17.1245,12005836.0],["2008-03-27",17.1974,17.2291,16.928,16.9724,10788662.0],["2008-03-28",17.0231,17.1815,16.7822,16.8202,10103793.0],["2008-03-31",17.0548,17.5587,16.9945,17.4795,20083785.0],["2008-04-01",17.4953,17.5587,17.1784,17.5048,15207378.0],["2008-04-02",17.527,17.5492,17.1562,17.2101,10671321.0],["2008-04-03",17.1498,17.4858,17.1498,17.283,7391622.0],["2008-04-04",17.2766,17.4605,17.191,17.3812,6138599.0],["2008-04-07",17.4731,17.527,17.283,17.3907,5576907.0],["2008-04-08",17.2735,17.3844,17.0896,17.115,9174448.0],["2008-04-09",17.0896,17.2227,16.9628,17.0738,17835348.0],["2008-04-10",17.1308,17.2069,16.9787,17.0865,8805752.0],["2008-04-11",17.1694,17.1694,16.8471,16.8471,14015215.0],["2008-04-14",16.8759,16.8791,16.6717,16.7419,12708629.0],["2008-04-15",16.7195,16.8759,16.4483,16.5632,16660900.0],["2008-04-16",16.7674,16.8535,16.292,16.3845,27555440.0],["2008-04-17",16.4483,16.544,16.209,16.2505,29667153.0],["2008-04-18",16.3653,16.4387,16.1101,16.1835,28168404.0],["2008-04-21",16.1292,16.2218,15.9825,16.1228,21658816.0],["2008-04-22",16.1292,16.1867,16.0303,16.1197,18677782.0],["2008-04-23",16.2122,16.2409,16.1005,16.1324,24663610.0],["2008-04-24",16.1228,16.2728,16.0718,16.0941,23896832.0],["2008-04-25",16.2026,16.4483,16.1739,16.3622,17939350.0],["2008-04-28",16.5025,16.6589,16.2728,16.4674,17441851.0],["2008-04-29",17.0131,17.1694,16.9014,17.0641,33503335.0],["2008-04-30",17.1343,17.1662,16.7801,16.8312,18378699.0],["2008-05-01",16.777,17.2141,16.7514,17.0928,24907253.0],["2008-05-02",17.2205,17.3258,16.911,16.9652,13741976.0],["2008-05-05",16.9907,17.0258,16.8184,16.911,7877032.0],["2008-05-06",17.096,17.096,16.5408,16.777,10995623.0],["2008-05-07",16.7546,16.8089,16.359,16.3653,13808253.0],["2008-05-08",16.4579,16.7227,16.2824,16.3622,9808670.0],["2008-05-09",16.3462,16.5951,16.1133,16.5217,13753647.0],["2008-05-12",16.5951,16.8759,16.5823,16.8408,16798666.0],["2008-05-13",16.9173,17.5491,16.9173,17.3577,28475823.0],["2008-05-14",17.4023,17.6129,17.3577,17.4949,15325969.0],["2008-05-15",17.5395,17.6034,17.3162,17.5076,15070654.0],["2008-05-16",17.5108,17.5491,17.3928,17.4566,9899958.0],["2008-05-19",17.447,17.6161,17.4023,17.5651,8583576.0],["2008-05-20",17.581,17.6448,17.3768,17.447,10568362.0],["2008-05-21",17.5108,17.6927,17.3098,17.3449,10732805.0],["2008-05-22",17.3098,17.5332,17.23,17.5013,9997916.0],["2008-05-23",17.4534,17.4789,17.2747,17.313,9536890.0],["2008-05-27",17.3226,17.5395,17.313,17.4183,9119425.0],["2008-05-28",17.4949,17.4949,17.1503,17.2619,9727178.0],["2008-05-29",17.2875,17.9799,17.2875,17.8554,15638183.0],["2008-05-30",17.8746,18.0788,17.8012,17.9799,13974990.0],["2008-06-02",17.8171,17.932,17.6321,17.7661,12901626.0],["2008-06-03",17.8522,18.2,17.6991,17.782,15108795.0],["2008-06-04",17.782,17.9001,17.6161,17.8682,12536682.0],["2008-06-05",17.6161,17.8682,17.6161,17.782,10091705.0],["2008-06-06",17.7342,17.7501,17.4534,17.4725,12369112.0],["2008-06-09",17.6225,17.6385,17.3385,17.4789,7176949.0],["2008-06-10",17.3896,17.463,17.2205,17.3034,8776990.0],["2008-06-11",17.23,17.3832,16.9429,17.0705,10951021.0],["2008-06-12",17.1503,17.2619,17.0769,17.2077,8819925.0],["2008-06-13",17.2875,17.3385,17.163,17.2651,7725511.0],["2008-06-16",17.1184,17.3704,17.0258,17.3353,10562318.0],["2008-06-17",17.3896,17.6257,17.0896,17.0928,12349312.0],["2008-06-18",17.0194,17.1854,16.911,16.9461,10496040.0],["2008-06-19",16.9461,17.3609,16.911,17.2747,11890788.0],["2008-06-20",17.1088,17.3321,16.9397,17.0226,13924760.0],["2008-06-23",17.0609,17.3991,17.029,17.3226,12855773.0],["2008-06-24",17.2268,17.3226,17.0354,17.1503,12797832.0],["2008-06-25",17.179,17.23,16.9461,17.0801,15658816.0],["2008-06-26",17.1854,17.1854,16.7897,16.828,13405377.0],["2008-06-27",16.812,17.0226,16.7706,16.911,15937266.0],["2008-06-30",16.9014,17.0705,16.7833,16.9014,17982910.0],["2008-07-01",16.8152,17.3194,16.7929,17.297,16509587.0],["2008-07-02",17.3449,17.53,17.2619,17.3066,10997916.0],["2008-07-03",17.5332,17.6034,17.3194,17.4693,16898291.0],["2008-07-07",17.5076,17.5491,17.1375,17.2907,13909337.0],["2008-07-08",17.3864,18.3085,17.3321,18.3053,32350354.0],["2008-07-09",18.1394,18.4808,18.0788,18.1585,17550438.0],["2008-07-10",18.1585,18.3468,18.0022,18.2989,15486870.0],["2008-07-11",18.2411,18.2476,17.843,18.1191,15666111.0],["2008-07-14",18.254,18.4113,17.9843,18.0517,12992288.0],["2008-07-15",18.1127,18.665,17.9522,18.5751,26424760.0],["2008-07-16",18.7196,18.7838,18.1737,18.2925,25375782.0],["2008-07-17",18.3343,18.6168,17.6857,18.4627,20353689.0],["2008-07-18",18.5462,18.7356,18.4017,18.4884,22540434.0],["2008-07-21",18.4017,18.6168,18.0067,18.2315,16922051.0],["2008-07-22",18.1384,18.8576,18.1384,18.5237,25117549.0],["2008-07-23",18.5719,18.62,18.2411,18.2989,16933931.0],["2008-07-24",18.27,18.5076,18.1384,18.2893,16197582.0],["2008-07-25",18.3921,18.4659,18.2476,18.437,10685286.0],["2008-07-28",18.3599,18.3599,18.0035,18.0485,12824719.0],["2008-07-29",18.2765,18.331,17.8719,17.9618,18965611.0],["2008-07-30",18.0132,18.5237,17.9072,18.254,19925177.0],["2008-07-31",18.1705,18.5173,18.0196,18.0902,16797416.0],["2008-08-01",18.0902,18.3375,17.9265,18.0035,12198416.0],["2008-08-04",18.0035,18.5815,17.9586,18.3856,16500625.0],["2008-08-05",18.4563,18.8608,18.3728,18.8512,19496665.0],["2008-08-06",18.7645,18.9893,18.7324,18.8737,14855356.0],["2008-08-07",18.8319,18.9379,18.6232,18.7388,10640892.0],["2008-08-08",18.6714,19.0053,18.6714,18.954,15915590.0],["2008-08-11",18.9668,18.9989,18.7677,18.9122,10456649.0],["2008-08-12",18.7902,19.0407,18.7902,18.9058,10556482.0],["2008-08-13",18.9186,19.0246,18.6682,18.7677,10503335.0],["2008-08-14",18.6746,19.0407,18.5012,18.848,11021467.0],["2008-08-15",18.8416,19.2076,18.7131,19.1434,11544602.0],["2008-08-18",19.1819,19.1819,18.8095,18.9315,9091913.0],["2008-08-19",18.832,19.1017,18.787,18.8994,7046686.0],["2008-08-20",18.8352,18.9347,18.5847,18.7324,9884118.0],["2008-08-21",18.6072,18.6682,18.4659,18.6361,7952897.0],["2008-08-22",18.6682,18.9186,18.6265,18.7774,7083160.0],["2008-08-25",18.742,18.7613,18.4017,18.5462,9139433.0],["2008-08-26",18.5719,18.6168,18.3343,18.4852,5438099.0],["2008-08-27",18.482,18.6265,18.3985,18.5333,6652980.0],["2008-08-28",18.6104,18.9026,18.5462,18.864,8403918.0],["2008-08-29",18.7741,18.8865,18.4402,18.4402,8286578.0],["2008-09-02",18.6618,19.0535,18.4787,18.9475,16227386.0],["2008-09-03",18.8801,19.0407,18.543,18.6008,12567945.0],["2008-09-04",18.4691,18.5205,18.1255,18.1641,16498124.0],["2008-09-05",18.0485,18.3632,17.9682,18.3054,12934139.0],["2008-09-08",18.6746,18.893,18.4081,18.7581,14039391.0],["2008-09-09",18.7998,18.9315,18.4338,18.4563,14741142.0],["2008-09-10",18.4563,18.8255,18.3535,18.5911,13577741.0],["2008-09-11",18.5751,19.0824,18.5269,19.0439,17807837.0],["2008-09-12",18.9443,19.0407,18.6618,18.9732,13680283.0],["2008-09-15",18.7003,19.0952,18.62,18.7774,16234264.0],["2008-09-16",18.4627,19.2494,18.4627,19.2044,25385577.0],["2008-09-17",19.015,19.1274,18.1416,18.3824,22637349.0],["2008-09-18",18.543,18.9604,18.1898,18.6489,21911630.0],["2008-09-19",18.9411,19.1338,18.543,18.8512,22835140.0],["2008-09-22",18.7388,18.9154,18.2733,18.3471,11110671.0],["2008-09-23",18.4531,19.0021,18.4531,18.787,19099000.0],["2008-09-24",18.7998,19.0118,18.7292,18.8962,15004377.0],["2008-09-25",18.909,19.1787,18.8416,19.0503,13849521.0],["2008-09-26",18.9026,19.1338,18.8448,19.0728,12688829.0],["2008-09-29",18.9058,19.1627,18.1159,18.4306,22588995.0],["2008-09-30",18.8962,18.9283,18.315,18.4884,26130888.0],["2008-10-01",18.3856,18.7838,18.3022,18.7164,16503752.0],["2008-10-02",18.5847,19.2429,18.5751,18.9122,25022718.0],["2008-10-03",19.0985,19.1851,18.726,18.787,20423301.0],["2008-10-06",18.4948,18.8673,17.5251,18.1095,26748854.0],["2008-10-07",18.2668,18.7003,17.8879,17.9425,25050229.0],["2008-10-08",17.6343,18.2668,16.9696,17.7531,31386619.0],["2008-10-09",17.7724,17.8879,16.1316,16.1348,28418508.0],["2008-10-10",15.5139,16.8916,14.7959,15.9925,42168195.0],["2008-10-13",17.0597,17.7745,16.5132,17.5319,24680283.0],["2008-10-14",18.2951,18.486,17.0565,17.7162,29475823.0],["2008-10-15",18.1431,18.1431,17.2085,17.4252,30019175.0],["2008-10-16",17.4737,18.1108,16.5099,17.9103,36406836.0],["2008-10-17",17.6322,18.8352,17.0565,17.9362,30024177.0],["2008-10-20",18.0849,18.7544,17.9071,18.6121,19806378.0],["2008-10-21",18.6671,18.7091,18.0364,18.1076,16692580.0],["2008-10-22",17.7809,18.03,16.9951,17.4187,22948312.0],["2008-10-23",17.5254,18.1852,17.0533,17.7939,27764277.0],["2008-10-24",16.7816,17.9782,16.5585,17.561,20906211.0],["2008-10-27",17.354,17.8456,17.1018,17.1956,18434348.0],["2008-10-28",17.5481,17.8909,16.856,17.7874,27886828.0],["2008-10-29",17.7648,17.9491,17.1309,17.519,21084410.0],["2008-10-30",17.9814,18.1108,17.202,17.6451,16949979.0],["2008-10-31",17.5837,18.1108,17.4705,17.8359,17948520.0],["2008-11-03",17.8262,18.1949,17.7066,18.1108,13335140.0],["2008-11-04",18.4148,18.4342,17.9717,18.2434,14427678.0],["2008-11-05",18.0655,18.5636,17.7324,17.8456,19175907.0],["2008-11-06",17.7033,18.0882,17.2602,17.3799,18032930.0],["2008-11-07",17.464,18.0235,17.3249,17.8844,13693622.0],["2008-11-10",18.1108,18.3954,17.8844,17.9103,15453939.0],["2008-11-11",17.7001,18.2628,17.5966,17.8424,14284494.0],["2008-11-12",17.8424,18.1529,17.5093,17.6257,15492080.0],["2008-11-13",17.6807,18.5345,17.3249,18.4795,23420592.0],["2008-11-14",18.2046,18.5409,17.768,17.8068,16764068.0],["2008-11-17",17.5675,18.3404,17.4931,17.8909,16899541.0],["2008-11-18",18.0429,18.3954,17.6257,18.2951,23398499.0],["2008-11-19",18.2725,18.5215,17.5998,17.6322,21407878.0],["2008-11-20",17.5481,17.5966,16.0087,16.2836,35685077.0],["2008-11-21",16.3741,16.7202,15.6109,16.6619,36999166.0],["2008-11-24",16.801,16.801,16.2965,16.4226,30187578.0],["2008-11-25",16.6231,16.898,16.2512,16.5649,32971655.0],["2008-11-26",16.3094,16.6522,16.041,16.6134,17021676.0],["2008-11-28",16.5099,17.0339,16.3321,16.9433,7098166.0],["2008-12-01",16.5261,16.7687,16.1736,16.2189,16918091.0],["2008-12-02",16.4679,16.8592,16.3224,16.8075,16167987.0],["2008-12-03",16.5488,17.2958,16.5488,17.1891,16493747.0],["2008-12-04",16.9401,17.2732,16.6749,16.8269,14828262.0],["2008-12-05",16.6684,17.2053,16.3127,17.0597,17290955.0],["2008-12-08",17.367,17.3799,17.0533,17.1147,17954148.0],["2008-12-09",17.1212,17.4705,16.6555,16.8075,17314714.0],["2008-12-10",16.7622,16.9789,16.5455,16.6619,13961442.0],["2008-12-11",16.6619,16.8366,16.4259,16.5035,16824719.0],["2008-12-12",16.1865,16.4226,15.9569,16.4129,17198833.0],["2008-12-15",16.4614,16.8269,16.345,16.7007,14938308.0],["2008-12-16",16.8269,17.2829,16.7105,17.1923,20119842.0],["2008-12-17",17.0177,17.147,16.7719,16.8366,15693414.0],["2008-12-18",16.9304,17.1729,16.5908,16.8139,19165486.0],["2008-12-19",17.1406,17.2214,16.8625,16.9045,26760734.0],["2008-12-22",16.9433,17.1082,16.6684,17.0468,16605877.0],["2008-12-23",17.1891,17.2311,16.9401,16.9659,14558358.0],["2008-12-24",17.0112,17.1147,16.9207,17.0274,4198208.0],["2008-12-26",17.0791,17.118,16.8786,16.9821,4030013.0],["2008-12-29",17.1956,17.1956,16.6716,16.8722,9389537.0],["2008-12-30",16.9789,17.2247,16.9659,17.1923,10662151.0],["2008-12-31",17.2214,17.3799,17.1632,17.2603,11788454.0],["2009-01-02",17.312,17.4155,16.9368,17.3217,13163193.0],["2009-01-05",17.2053,17.2958,16.8398,17.0242,13093372.0],["2009-01-06",17.0921,17.2117,16.1898,16.4679,29167570.0],["2009-01-07",16.29,16.6167,16.2512,16.3774,22917674.0],["2009-01-08",16.3967,16.759,16.3967,16.5585,18202168.0],["2009-01-09",16.552,16.856,16.4647,16.5488,14017716.0],["2009-01-12",16.5973,16.5973,16.0087,16.1898,24832847.0],["2009-01-13",16.1214,16.4145,16.0139,16.307,17532305.0],["2009-01-14",16.2484,16.2712,15.965,16.1148,16723426.0],["2009-01-15",16.1246,16.1604,15.6914,16.0334,21325552.0],["2009-01-16",16.1442,16.4015,16.0725,16.2614,26773239.0],["2009-01-20",16.4308,16.6588,16.0073,16.0269,20162359.0],["2009-01-21",16.3852,17.1019,16.1995,17.0432,28385160.0],["2009-01-22",16.825,17.3364,16.7435,17.268,25371613.0],["2009-01-23",17.0888,17.2908,16.939,17.2029,17841392.0],["2009-01-26",17.3136,17.7501,17.053,17.6068,23680700.0],["2009-01-27",17.5644,17.8544,17.4016,17.7175,22438308.0],["2009-01-28",17.8218,17.9586,17.5612,17.9032,29094831.0],["2009-01-29",17.7827,18.0726,17.6817,18.0498,29034806.0],["2009-01-30",17.9228,18.1866,17.825,18.0596,25721134.0],["2009-02-02",17.5384,18.1899,17.3006,18.1019,20108170.0],["2009-02-03",18.2062,18.6948,18.0335,18.5612,31642768.0],["2009-02-04",18.6166,18.6655,18.1638,18.2127,23438724.0],["2009-02-05",18.1899,18.47,17.9488,18.4146,17555023.0],["2009-02-06",18.3984,18.6459,18.3625,18.6166,21686536.0],["2009-02-09",18.6329,18.685,18.3332,18.6492,23365777.0],["2009-02-10",18.5905,18.6492,18.0368,18.1736,23895373.0],["2009-02-11",18.2746,18.3169,18.0107,18.1443,16173406.0],["2009-02-12",18.0074,18.2843,17.7729,18.2843,14070654.0],["2009-02-13",18.2648,18.3397,17.8348,17.8967,15131513.0],["2009-02-17",17.7794,17.8413,17.3755,17.5677,16305127.0],["2009-02-18",17.6426,17.7403,17.47,17.6556,13083785.0],["2009-02-19",17.4732,17.8511,17.4732,17.7403,14768862.0],["2009-02-20",17.5905,17.8055,17.4602,17.6003,18687995.0],["2009-02-23",17.4081,17.7501,17.3527,17.395,14229054.0],["2009-02-24",17.5286,17.8934,17.4667,17.8316,18518758.0],["2009-02-25",17.7827,17.8446,17.356,17.4667,19330763.0],["2009-02-26",17.4797,17.6198,16.4634,16.4764,27793664.0],["2009-02-27",16.0692,16.1767,15.3884,15.421,40436640.0],["2009-03-02",15.2093,15.4405,14.7858,15.3233,33721134.0],["2009-03-03",15.4243,15.4992,14.9226,14.9259,27979783.0],["2009-03-04",15.1474,15.5904,14.8314,15.3689,24659233.0],["2009-03-05",15.1148,15.3852,14.8705,14.9975,20373281.0],["2009-03-06",15.0953,15.3917,14.9878,15.2744,21175490.0],["2009-03-09",15.1311,15.4145,15.0236,15.1962,20769070.0],["2009-03-10",15.408,15.4503,15.0953,15.3037,24025636.0],["2009-03-11",15.408,15.408,14.4698,14.4861,30730096.0],["2009-03-12",14.4503,15.4015,14.3656,15.1962,27235098.0],["2009-03-13",15.2907,15.3689,14.9878,15.2614,27657566.0],["2009-03-16",15.4015,15.7696,15.3949,15.5871,24044810.0],["2009-03-17",15.6099,16.0171,15.5578,16.0073,22476032.0],["2009-03-18",15.9324,16.1442,15.7468,15.8412,17961025.0],["2009-03-19",15.9552,15.9585,15.3135,15.4829,19328887.0],["2009-03-20",15.636,15.7142,15.3982,15.4862,19830763.0],["2009-03-23",15.7272,15.8836,15.5546,15.8836,14928095.0],["2009-03-24",15.7533,15.9357,15.0301,15.1343,32116715.0],["2009-03-25",15.2712,15.3102,14.6718,14.9943,41004168.0],["2009-03-26",15.1278,15.1343,14.5773,15.1311,34872238.0],["2009-03-27",14.9975,15.3493,14.9421,15.1799,22966861.0],["2009-03-30",15.2093,15.6751,15.1962,15.6002,29511463.0],["2009-03-31",15.7207,15.8966,15.5155,15.5383,21521259.0],["2009-04-01",15.3493,15.3526,14.9845,15.2125,25387453.0],["2009-04-02",15.4666,15.4666,14.7728,14.7825,36582534.0],["2009-04-03",14.8379,15.0334,14.2581,14.3721,29112964.0],["2009-04-06",14.2874,14.4372,13.9291,14.1245,35521676.0],["2009-04-07",14.0431,14.2288,13.8835,13.9812,27135473.0],["2009-04-08",14.0985,14.4959,14.03,14.2255,32478116.0],["2009-04-09",14.4828,14.4828,13.9616,14.3428,31234681.0],["2009-04-13",14.4184,14.803,14.4052,14.5893,20969362.0],["2009-04-14",14.6386,14.7635,14.517,14.6978,28324510.0],["2009-04-15",14.2704,14.5334,13.7675,14.0239,55736974.0],["2009-04-16",14.1357,14.1685,13.8924,14.0338,30307003.0],["2009-04-17",14.0962,14.5071,14.0239,14.4282,32104210.0],["2009-04-20",14.4381,14.609,14.3756,14.494,25768237.0],["2009-04-21",14.54,14.7701,14.4217,14.586,19551897.0],["2009-04-22",14.5071,14.5104,13.922,13.9713,28798875.0],["2009-04-23",13.9943,14.2803,13.8102,14.254,22041892.0],["2009-04-24",14.323,14.4315,14.0962,14.1653,19403085.0],["2009-04-27",14.1357,14.4184,14.0896,14.1883,16169654.0],["2009-04-28",14.1521,14.2704,14.1028,14.1389,14471863.0],["2009-04-29",14.1784,14.1948,13.9351,14.0107,16898291.0],["2009-04-30",14.1357,14.1587,13.5998,13.7576,35132555.0],["2009-05-01",13.7872,13.8201,13.567,13.6491,18498124.0],["2009-05-04",13.9286,14.2244,13.8398,14.1948,24357232.0],["2009-05-05",14.2014,14.4644,14.1784,14.3756,19547937.0],["2009-05-06",14.3428,14.4644,13.9318,14.1126,20822426.0],["2009-05-07",14.2146,14.7142,14.1357,14.6682,26699041.0],["2009-05-08",14.8424,14.9575,14.6781,14.7701,20278033.0],["2009-05-11",14.78,14.9345,14.6353,14.7504,13486661.0],["2009-05-12",14.8129,15.066,14.7668,14.9279,19091288.0],["2009-05-13",14.8424,15.2238,14.8063,14.9575,16314298.0],["2009-05-14",14.9476,14.9772,14.6682,14.6715,20020217.0],["2009-05-15",14.6452,14.6781,14.2211,14.2409,33178825.0],["2009-05-18",14.3296,14.4085,14.0962,14.2014,21061901.0],["2009-05-19",14.2146,14.3165,14.0535,14.0962,16563568.0],["2009-05-20",14.2113,14.4019,14.1357,14.162,20836599.0],["2009-05-21",14.139,14.277,14.0699,14.2409,13163818.0],["2009-05-22",14.3132,14.6452,14.2409,14.4447,15513756.0],["2009-05-26",14.5433,14.7635,14.3493,14.6518,15573572.0],["2009-05-27",14.6288,14.7077,14.5564,14.5926,12402251.0],["2009-05-28",14.5367,14.757,14.5203,14.6616,12396207.0],["2009-05-29",14.6912,14.8326,14.4874,14.8129,15190288.0],["2009-06-01",14.8918,14.9312,14.6814,14.7866,14323677.0],["2009-06-02",14.734,14.9674,14.7142,14.8424,11403293.0],["2009-06-03",14.7866,14.9444,14.6879,14.8326,16699875.0],["2009-06-04",14.8523,14.8918,14.5795,14.711,16699041.0],["2009-06-05",14.7635,14.8786,14.5795,14.7866,14827011.0],["2009-06-08",14.6748,14.8129,14.5532,14.7044,12509170.0],["2009-06-09",14.7668,14.7767,14.5795,14.5795,9975198.0],["2009-06-10",14.6616,14.6945,14.4315,14.5137,20868904.0],["2009-06-11",14.5334,14.8227,14.5269,14.6485,19195498.0],["2009-06-12",14.6189,15.1219,14.6189,14.9312,21434348.0],["2009-06-15",15.0068,15.0068,14.6551,14.7044,19175698.0],["2009-06-16",14.6945,14.8655,14.5367,14.7044,16300750.0],["2009-06-17",14.7175,15.1942,14.7109,15.0956,18319717.0],["2009-06-18",15.1449,15.7531,15.1449,15.6676,31473947.0],["2009-06-19",15.7267,15.8648,15.5361,15.6413,30234056.0],["2009-06-22",15.5098,15.569,15.3125,15.3553,19041892.0],["2009-06-23",15.4177,15.5164,15.2205,15.4046,13477491.0],["2009-06-24",15.5164,15.5262,15.3093,15.4473,12463943.0],["2009-06-25",15.375,15.901,15.3257,15.7859,16172363.0],["2009-06-26",15.7399,15.8221,15.5459,15.592,17072530.0],["2009-06-29",15.6446,15.7267,15.3356,15.7202,14043143.0],["2009-06-30",15.5262,15.6643,15.2073,15.4638,29462068.0],["2009-07-01",15.4506,15.4802,15.2961,15.3323,17754273.0],["2009-07-02",15.2205,15.3323,15.0397,15.2139,15738224.0],["2009-07-06",15.0002,15.2304,15.0002,15.1219,16522718.0],["2009-07-07",14.9312,15.1515,14.8655,14.9049,17745102.0],["2009-07-08",14.9575,15.283,14.9575,15.2238,19459983.0],["2009-07-09",15.2567,15.3158,14.9378,15.0989,15427261.0],["2009-07-10",15.0561,15.0561,14.8819,14.9279,13398499.0],["2009-07-13",14.9843,15.3392,14.9246,15.306,15447270.0],["2009-07-14",15.4121,15.5282,15.2463,15.4188,16593372.0],["2009-07-15",15.1568,15.1899,14.6692,15.0175,54042935.0],["2009-07-16",14.9677,14.9942,14.7853,14.9047,26617341.0],["2009-07-17",14.7654,14.8583,14.6593,14.7488,25745102.0],["2009-07-20",14.7953,14.9346,14.6924,14.9279,17642351.0],["2009-07-21",14.9909,15.0539,14.7621,14.9246,17015632.0],["2009-07-22",14.9279,15.0075,14.5963,14.6659,21022926.0],["2009-07-23",14.7289,14.7422,14.4105,14.5399,35071071.0],["2009-07-24",14.573,14.9544,14.5266,14.9279,19027511.0],["2009-07-27",14.9677,15.0506,14.7555,14.9345,13140058.0],["2009-07-28",14.9113,15.1236,14.8914,15.0672,15297832.0],["2009-07-29",15.0506,15.2131,14.9644,15.1534,13059608.0],["2009-07-30",15.2496,15.3524,15.0738,15.1568,20062526.0],["2009-07-31",15.17,15.2596,14.8981,14.9213,20092747.0],["2009-08-03",14.9511,14.9644,14.6593,14.8649,21023551.0],["2009-08-04",14.8118,14.855,14.6692,14.6924,21876198.0],["2009-08-05",14.709,14.709,14.583,14.5929,16416424.0],["2009-08-06",14.6493,14.6526,14.4238,14.4702,20409546.0],["2009-08-07",14.5797,14.6029,14.5001,14.5399,14732805.0],["2009-08-10",14.4934,14.7787,14.4304,14.7654,17182159.0],["2009-08-11",14.7654,14.8848,14.7356,14.8251,13569404.0],["2009-08-12",14.7356,14.7754,14.51,14.5963,25867653.0],["2009-08-13",14.5996,14.719,14.4802,14.6991,17061901.0],["2009-08-14",14.7588,14.8284,14.5697,14.7123,14471863.0],["2009-08-17",14.5929,14.908,14.5598,14.845,19072947.0],["2009-08-18",14.8583,14.8616,14.6361,14.7024,14943935.0],["2009-08-19",14.6394,15.0208,14.6261,14.981,19022093.0],["2009-08-20",14.9876,15.0672,14.8682,15.0175,10642559.0],["2009-08-21",15.117,15.2563,15.0274,15.054,17650688.0],["2009-08-24",15.1667,15.2994,15.0075,15.2828,19214256.0],["2009-08-25",15.2629,15.3591,15.2231,15.2297,14439767.0],["2009-08-26",15.1966,15.3856,15.1733,15.2795,13752814.0],["2009-08-27",15.3126,15.4752,15.2264,15.4586,16263235.0],["2009-08-28",15.4685,15.4718,15.1534,15.2297,13094831.0],["2009-08-31",15.18,15.3458,14.9312,15.0009,20529596.0],["2009-09-01",14.9511,15.17,14.8715,14.9644,15665069.0],["2009-09-02",14.9578,15.0539,14.8317,14.9246,14121509.0],["2009-09-03",15.0009,15.0009,14.8417,14.9445,11511046.0],["2009-09-04",14.9743,15.1468,14.8881,15.1335,10668404.0],["2009-09-08",15.1468,15.2264,15.0075,15.2264,15070446.0],["2009-09-09",15.2529,15.4619,15.2098,15.3757,17529804.0],["2009-09-10",15.379,15.5448,15.1932,15.5448,20663610.0],["2009-09-11",15.5514,15.5813,15.442,15.5315,16682368.0],["2009-09-14",15.5282,15.7405,15.4917,15.6974,21335765.0],["2009-09-15",15.7007,15.7537,15.5713,15.6178,14999166.0],["2009-09-16",15.6808,15.6808,15.3558,15.495,15908295.0],["2009-09-17",15.5017,15.5879,15.3757,15.3757,14515215.0],["2009-09-18",15.4121,15.4121,15.1899,15.2463,31271988.0],["2009-09-21",15.1932,15.4718,15.1899,15.4287,14861609.0],["2009-09-22",15.4785,15.5647,15.3889,15.4984,17101292.0],["2009-09-23",15.5448,15.5448,15.2861,15.2994,12867028.0],["2009-09-24",15.3524,15.5945,15.2596,15.568,24673614.0],["2009-09-25",15.5083,15.8466,15.5083,15.6974,23838058.0],["2009-09-28",16.301,16.4801,16.0821,16.1119,38624844.0],["2009-09-29",16.2446,16.4436,16.1849,16.2844,24744477.0],["2009-09-30",16.301,16.427,16.1451,16.4071,21834306.0],["2009-10-01",16.4038,16.5,16.1252,16.1451,22585244.0],["2009-10-02",16.0556,16.5829,16.0556,16.5298,26714048.0],["2009-10-05",16.5597,16.7255,16.4569,16.6923,23621509.0],["2009-10-06",16.7487,16.8184,16.5331,16.6426,18420383.0],["2009-10-07",16.6127,17.2794,16.5597,16.5961,11910171.0],["2009-10-08",16.6923,16.8316,16.5365,16.6194,12311588.0],["2009-10-09",16.5995,16.7321,16.553,16.6094,11378074.0],["2009-10-12",16.7255,16.7255,16.5232,16.5829,15206336.0],["2009-10-13",16.6397,16.7033,16.4893,16.5996,16954773.0],["2009-10-14",16.9573,17.2148,16.7969,17.1178,27761776.0],["2009-10-15",17.1914,17.4388,17.1178,17.3552,20991038.0],["2009-10-16",17.2582,17.3452,17.1613,17.1947,18110671.0],["2009-10-19",17.2048,17.5057,17.1847,17.4622,17922885.0],["2009-10-20",17.3786,17.4889,17.295,17.3385,16214673.0],["2009-10-21",17.3552,17.3719,17.071,17.1011,14674239.0],["2009-10-22",17.0911,17.4889,16.9874,17.4421,15557107.0],["2009-10-23",17.3786,17.4421,17.0409,17.1546,12462901.0],["2009-10-26",17.178,17.2917,16.8905,17.0142,12666111.0],["2009-10-27",16.8905,17.2181,16.8905,17.1245,12099833.0],["2009-10-28",17.0944,17.2482,17.0509,17.0576,11977907.0],["2009-10-29",17.0576,17.0576,16.8102,17.0042,14063360.0],["2009-10-30",16.9941,17.1178,16.8504,16.9072,14583160.0],["2009-11-02",16.9941,17.1011,16.8838,17.0209,11831388.0],["2009-11-03",17.0108,17.0142,16.74,16.8604,12898708.0],["2009-11-04",16.8838,17.2181,16.8838,17.0209,11546061.0],["2009-11-05",17.0643,17.3084,17.0443,17.2582,10392872.0],["2009-11-06",17.2014,17.2482,17.0744,17.2282,8325761.0],["2009-11-09",17.3117,17.519,17.2348,17.5023,10869529.0],["2009-11-10",17.4488,17.7163,17.4354,17.6528,11546895.0],["2009-11-11",17.86,17.9035,17.723,17.8065,12811171.0],["2009-11-12",17.85,17.9871,17.723,17.7965,9963110.0],["2009-11-13",17.8534,17.8868,17.6461,17.7029,12412255.0],["2009-11-16",17.8968,18.0172,17.7664,17.9303,14141100.0],["2009-11-17",17.9269,17.9269,17.7464,17.8233,11656107.0],["2009-11-18",17.8233,17.8233,17.5525,17.7798,10070654.0],["2009-11-19",17.6828,17.7865,17.5759,17.7062,14050646.0],["2009-11-20",17.8032,17.967,17.6661,17.9336,13334306.0],["2009-11-23",17.9603,18.0005,17.7129,17.7631,19443727.0],["2009-11-24",17.7932,18.2178,17.5524,18.1342,18005627.0],["2009-11-25",18.1543,18.2512,18.0907,18.191,8726344.0],["2009-11-27",17.8834,18.1676,17.8166,18.0807,6023135.0],["2009-11-30",18.1208,18.2378,17.9503,18.2178,14685286.0],["2009-12-01",18.3381,18.3448,18.1275,18.2144,21289912.0],["2009-12-02",18.2178,18.3783,18.1342,18.2011,11586078.0],["2009-12-03",18.191,18.2846,18.0974,18.1342,11145060.0],["2009-12-04",18.2445,18.2713,17.8534,17.9804,13122759.0],["2009-12-07",18.0005,18.1375,17.9269,17.9403,11116507.0],["2009-12-08",17.8935,17.9336,17.6996,17.7999,12060025.0],["2009-12-09",17.8868,17.9436,17.7664,17.9236,9618383.0],["2009-12-10",17.9102,18.1676,17.8968,18.0774,13065444.0],["2009-12-11",18.054,18.171,17.9369,17.9771,11144018.0],["2009-12-14",17.9804,18.1576,17.9704,17.9804,9362026.0],["2009-12-15",17.9804,18.1275,17.8935,18.0506,9195081.0],["2009-12-16",18.1375,18.2044,17.9771,18.0138,11245727.0],["2009-12-17",17.9737,17.9971,17.7731,17.9135,11269070.0],["2009-12-18",17.9704,17.9704,17.7196,17.8333,19611088.0],["2009-12-21",17.9135,18.1208,17.86,18.0272,12256982.0],["2009-12-22",18.0673,18.1509,18.0606,18.0941,10124844.0],["2009-12-23",18.1275,18.1777,18.0439,18.084,5747812.0],["2009-12-24",18.0774,18.1944,18.0673,18.1041,3166736.0],["2009-12-28",18.1074,18.2378,18.074,18.2311,8517299.0],["2009-12-29",18.2646,18.3649,18.1275,18.1409,9280325.0],["2009-12-30",18.0239,18.2378,18.0205,18.2345,7483118.0],["2009-12-31",18.2111,18.2713,18.0339,18.0506,6238850.0],["2010-01-04",18.1175,18.2412,18.0272,18.2077,10829095.0],["2010-01-05",18.2111,18.2111,17.9704,18.0606,10562109.0],["2010-01-06",18.0339,18.1843,18.0038,18.1609,11401417.0],["2010-01-07",18.1576,18.3147,18.0774,18.3114,12857232.0],["2010-01-08",18.308,18.4719,18.2813,18.405,12148604.0],["2010-01-11",18.4886,18.5488,18.4117,18.4986,10947270.0],["2010-01-12",18.4552,18.5722,18.3983,18.4451,10939350.0],["2010-01-13",18.4754,18.7044,18.4721,18.6202,10538975.0],["2010-01-14",18.5967,18.7314,18.5226,18.6404,8982493.0],["2010-01-15",18.6438,18.7145,18.5765,18.6876,16132555.0],["2010-01-19",18.7078,19.0277,18.6943,18.9267,16663610.0],["2010-01-20",18.9368,19.1254,18.728,18.9402,14080659.0],["2010-01-21",18.9301,19.0277,18.5226,18.7112,17317216.0],["2010-01-22",18.6337,18.7449,18.3205,18.3576,14599208.0],["2010-01-25",18.4418,18.6943,18.3643,18.4216,10109421.0],["2010-01-26",18.3778,18.4114,18.2734,18.3475,13814506.0],["2010-01-27",18.2195,18.233,17.8995,18.1521,24107753.0],["2010-01-28",18.2195,18.3374,18.0646,18.169,13856398.0],["2010-01-29",18.2127,18.2127,17.812,17.8288,19832013.0],["2010-02-01",17.8861,18.0814,17.876,17.9635,18361192.0],["2010-02-02",17.9467,18.3879,17.9164,18.334,17214256.0],["2010-02-03",18.3104,18.4485,18.2195,18.4047,14158816.0],["2010-02-04",18.4384,18.4384,18.1151,18.1252,19169446.0],["2010-02-05",18.0612,18.2296,17.9501,18.1757,22546061.0],["2010-02-08",18.1353,18.169,17.9534,17.9669,14861192.0],["2010-02-09",18.0646,18.1791,17.9635,17.9669,23229471.0],["2010-02-10",17.9366,18.014,17.7379,17.9366,15479366.0],["2010-02-11",17.94,18.0881,17.8255,18.0309,13413297.0],["2010-02-12",17.9164,18.1858,17.8861,18.1622,17566069.0],["2010-02-16",18.2666,18.4148,18.1083,18.3845,15742184.0],["2010-02-17",18.4519,18.5158,18.3778,18.4384,13285744.0],["2010-02-18",18.4182,18.5226,18.4114,18.5125,11171113.0],["2010-02-19",18.4822,18.4855,18.2127,18.3138,20116924.0],["2010-02-22",18.3508,18.3609,18.1723,18.3205,11966236.0],["2010-02-23",18.2633,18.3441,18.1016,18.1757,13961234.0],["2010-02-24",18.2498,18.3677,18.1555,18.2969,14141309.0],["2010-02-25",18.1757,18.2498,18.0545,18.2262,12305752.0],["2010-02-26",18.2464,18.3643,18.1353,18.2801,14675281.0],["2010-03-01",18.3104,18.4047,18.233,18.2835,9501667.0],["2010-03-02",18.2599,18.4215,18.2296,18.3811,10419341.0],["2010-03-03",18.3879,18.4687,18.1589,18.2127,13975823.0],["2010-03-04",18.3508,18.3542,18.1555,18.2127,13258858.0],["2010-03-05",18.233,18.3171,18.2262,18.2936,15291788.0],["2010-03-08",18.3104,18.371,18.2262,18.3273,8986453.0],["2010-03-09",18.2498,18.5091,18.2296,18.4552,12287828.0],["2010-03-10",18.4586,18.7078,18.4283,18.5327,17001042.0],["2010-03-11",18.536,18.7078,18.4721,18.7044,11900584.0],["2010-03-12",18.5361,18.5394,18.0915,18.3609,33828679.0],["2010-03-15",18.3239,18.4552,18.2262,18.4552,15406419.0],["2010-03-16",18.4687,18.5192,18.3441,18.4148,12421426.0],["2010-03-17",18.4687,18.4822,18.2868,18.3542,15366194.0],["2010-03-18",18.334,18.3677,18.0545,18.1084,32043351.0],["2010-03-19",18.0039,18.1521,17.913,18.0039,34032097.0],["2010-03-22",17.9837,18.2633,17.9501,18.142,15663610.0],["2010-03-23",18.2229,18.3171,18.1252,18.3003,9704460.0],["2010-03-24",18.27,18.2969,18.105,18.142,13205711.0],["2010-03-25",18.2801,18.2902,18.0174,18.0242,17738224.0],["2010-03-26",18.0848,18.1117,17.6604,17.8154,25017716.0],["2010-03-29",17.876,17.8995,17.7581,17.8894,22003752.0],["2010-03-30",17.8591,17.9366,17.6773,17.684,27988954.0],["2010-03-31",17.7008,17.8457,17.583,17.7413,15870363.0],["2010-04-01",17.7817,17.8389,17.7076,17.8356,12903501.0],["2010-04-05",17.8457,17.9332,17.748,17.8255,11130471.0],["2010-04-06",17.8052,17.8894,17.7076,17.7951,15102334.0],["2010-04-07",17.748,17.8255,17.6402,17.6806,20577115.0],["2010-04-08",17.711,17.7446,17.5796,17.6066,15111296.0],["2010-04-09",17.6301,17.7985,17.6066,17.7581,11637557.0],["2010-04-12",17.849,17.849,17.6436,17.7379,13458108.0],["2010-04-13",17.7141,17.8228,17.7141,17.7549,14442059.0],["2010-04-14",17.8024,17.816,17.636,17.7651,19029179.0],["2010-04-15",17.7651,17.8126,17.6836,17.782,15013756.0],["2010-04-16",17.7413,17.816,17.6666,17.7481,16562734.0],["2010-04-19",17.7481,18.0435,17.6802,17.9688,18932472.0],["2010-04-20",18.0096,18.0843,17.9722,18.0198,13302001.0],["2010-04-21",17.9315,17.9824,17.4798,17.5851,26172572.0],["2010-04-22",17.5205,17.5273,17.2658,17.3609,16797832.0],["2010-04-23",17.3304,17.3915,17.0723,17.3881,19164444.0],["2010-04-26",17.3473,17.5817,17.0009,17.1062,19657774.0],["2010-04-27",17.0757,17.1707,16.8719,16.9025,21777199.0],["2010-04-28",16.9602,17.1232,16.7802,17.0723,19404544.0],["2010-04-29",17.1538,17.3643,17.096,17.2353,19325135.0],["2010-04-30",17.2692,17.49,17.1945,17.3745,22310754.0],["2010-05-03",17.473,17.5205,17.164,17.276,18336182.0],["2010-05-04",17.2047,17.2726,16.8855,17.0451,21711963.0],["2010-05-05",17.0553,17.3439,16.8957,17.0315,22362860.0],["2010-05-06",17.0281,17.1096,15.4863,16.6409,26043351.0],["2010-05-07",16.6477,16.6953,16.3013,16.5459,25126928.0],["2010-05-10",16.9126,17.0587,16.7225,16.8753,21408087.0],["2010-05-11",16.77,16.8889,16.7225,16.7768,17852647.0],["2010-05-12",16.8345,16.8413,16.6036,16.6919,18435181.0],["2010-05-13",16.6783,16.6783,16.3727,16.5085,19139642.0],["2010-05-14",16.4474,16.5085,16.2266,16.4711,20860567.0],["2010-05-17",16.4983,16.5628,16.2606,16.4474,15486453.0],["2010-05-18",16.5425,16.6172,16.3013,16.3183,14520425.0],["2010-05-19",16.2572,16.4202,16.2368,16.281,19149854.0],["2010-05-20",16.1213,16.1213,15.7817,15.7851,22637557.0],["2010-05-21",15.4455,15.9549,15.3708,15.9414,34482701.0],["2010-05-24",15.9753,16.3149,15.9176,16.1519,26966028.0],["2010-05-25",15.9685,16.0466,15.7274,16.0398,26404960.0],["2010-05-26",16.1519,16.3013,15.9414,16.0195,25537932.0],["2010-05-27",16.2504,16.3455,16.05,16.2572,16778033.0],["2010-05-28",16.2232,16.4983,16.1315,16.1519,23084410.0],["2010-06-01",16.1112,16.2062,15.9278,15.9414,18251355.0],["2010-06-02",15.9617,16.1349,15.7953,16.1247,18735723.0],["2010-06-03",16.2164,16.2402,16.1213,16.2096,9053564.0],["2010-06-04",15.9753,15.9957,15.7478,15.8021,21442059.0],["2010-06-07",15.7376,15.8327,15.6866,15.7002,19413506.0],["2010-06-08",15.6493,15.7648,15.51,15.7274,22759275.0],["2010-06-09",15.7546,15.8089,15.5304,15.5746,18267612.0],["2010-06-10",15.7512,16.1213,15.7376,16.0297,19143602.0],["2010-06-11",15.9923,16.0976,15.9006,16.0297,12306586.0],["2010-06-14",16.1111,16.1825,16.0568,16.0738,14164235.0],["2010-06-15",16.1451,16.3727,16.1112,16.3591,19942684.0],["2010-06-16",16.23,16.5968,16.1893,16.5696,19606503.0],["2010-06-17",16.5866,16.59,16.3862,16.5153,16354731.0],["2010-06-18",16.5934,16.6409,16.4372,16.5628,18738433.0],["2010-06-21",16.6953,16.7191,16.3217,16.4032,15873281.0],["2010-06-22",16.41,16.5425,16.2844,16.2979,12384327.0],["2010-06-23",16.3149,16.3557,16.0908,16.1519,13522926.0],["2010-06-24",16.0908,16.2538,16.0398,16.118,14688829.0],["2010-06-25",16.1723,16.1791,15.9957,16.0263,28662776.0],["2010-06-28",16.0466,16.1655,15.9753,16.0229,11372864.0],["2010-06-29",15.9617,15.9617,15.707,15.8429,17382659.0],["2010-06-30",15.8463,16.0432,15.6833,15.887,21387662.0],["2010-07-01",15.8089,15.8463,15.5236,15.7783,17965402.0],["2010-07-02",15.7851,15.8802,15.6968,15.7783,11833264.0],["2010-07-06",15.887,15.9515,15.7274,15.8564,20032305.0],["2010-07-07",15.8734,16.2232,15.8225,16.2029,19011255.0],["2010-07-08",16.2674,16.3523,16.1927,16.3353,15291997.0],["2010-07-09",16.3557,16.3557,16.1383,16.3115,10837849.0],["2010-07-12",16.3353,16.3353,16.1655,16.2402,11977282.0],["2010-07-13",16.3773,16.415,16.3225,16.3396,14423510.0],["2010-07-14",16.2916,16.4047,16.1682,16.4013,11571697.0],["2010-07-15",16.4047,16.4904,16.343,16.4596,12081075.0],["2010-07-16",16.4219,16.5007,16.1168,16.1339,19046269.0],["2010-07-19",16.2505,16.3088,16.1956,16.2505,8753856.0],["2010-07-20",16.1545,16.2985,16.062,16.2711,16479992.0],["2010-07-21",16.3602,16.9257,15.2839,16.6858,29586078.0],["2010-07-22",16.8023,16.9806,16.5761,16.7989,22413089.0],["2010-07-23",16.7886,16.8503,16.6515,16.7715,18181117.0],["2010-07-26",16.7338,16.9223,16.7338,16.8778,12334514.0],["2010-07-27",16.9669,16.9669,16.7818,16.888,9663610.0],["2010-07-28",16.9017,16.96,16.7441,16.8709,14290746.0],["2010-07-29",16.9463,17.0594,16.7715,16.7886,18437682.0],["2010-07-30",16.6995,16.9189,16.5556,16.8229,16298041.0],["2010-08-02",17.0388,17.1382,17.008,17.08,15648187.0],["2010-08-03",17.1074,17.3473,17.056,17.1383,18921217.0],["2010-08-04",17.1314,17.2308,17.0663,17.2,12857232.0],["2010-08-05",17.1143,17.1657,17.0423,17.1314,12290538.0],["2010-08-06",17.0388,17.3713,17.0388,17.3336,16663193.0],["2010-08-09",17.3542,17.4639,17.2856,17.4399,9375573.0],["2010-08-10",17.3679,17.721,17.3405,17.6421,18687370.0],["2010-08-11",17.4913,17.5187,17.2308,17.2719,13175490.0],["2010-08-12",17.1074,17.3233,17.0457,17.2719,9210088.0],["2010-08-13",17.1794,17.2274,17.1074,17.1588,10601917.0],["2010-08-16",17.1554,17.2856,17.0594,17.2548,9995415.0],["2010-08-17",17.3096,17.4433,17.2239,17.3748,12592330.0],["2010-08-18",17.3542,17.385,17.2137,17.2171,12794081.0],["2010-08-19",17.1931,17.2102,16.8092,16.9052,21298041.0],["2010-08-20",16.8092,16.9429,16.7715,16.912,13354314.0],["2010-08-23",16.984,17.2,16.984,17.0628,15039600.0],["2010-08-24",16.8949,17.0628,16.8195,16.96,18669654.0],["2010-08-25",16.8572,17.1554,16.8469,17.0766,15743018.0],["2010-08-26",17.1554,17.1554,16.9223,16.9669,11410796.0],["2010-08-27",16.9874,17.104,16.7989,17.0834,9445394.0],["2010-08-30",17.1006,17.1691,16.9634,16.9634,8679241.0],["2010-08-31",16.864,16.9497,16.8023,16.912,14662985.0],["2010-09-01",17.0423,17.3473,17.0423,17.2308,14708420.0],["2010-09-02",17.2102,17.3542,17.2102,17.3473,10352230.0],["2010-09-03",17.4605,17.4776,17.2239,17.3919,9947478.0],["2010-09-07",17.3096,17.409,17.2616,17.3062,9685702.0],["2010-09-08",17.3062,17.4399,17.2582,17.2925,11613589.0],["2010-09-09",17.4639,17.5907,17.4639,17.5119,10887245.0],["2010-09-10",17.5667,17.6832,17.5119,17.6661,9255315.0],["2010-09-13",17.7518,17.7518,17.5599,17.6353,10166945.0],["2010-09-14",17.625,17.697,17.5187,17.6215,11609421.0],["2010-09-15",17.6044,17.7381,17.5324,17.7072,9559608.0],["2010-09-16",17.6216,17.7484,17.481,17.6901,11555857.0],["2010-09-17",17.7484,17.7998,17.6627,17.7004,15078366.0],["2010-09-20",17.6867,17.9575,17.6627,17.9129,11174031.0],["2010-09-21",17.9472,17.9472,17.7381,17.8752,11983535.0],["2010-09-22",17.8958,17.9712,17.7758,17.8204,10671530.0],["2010-09-23",17.6695,17.7998,17.6524,17.6867,8975823.0],["2010-09-24",17.8204,17.9369,17.7381,17.8032,13700500.0],["2010-09-27",17.8066,17.9129,17.7518,17.8581,10238433.0],["2010-09-28",17.8958,17.9883,17.7964,17.954,9584202.0],["2010-09-29",17.954,18.0192,17.8615,17.9917,11276574.0],["2010-09-30",17.9712,18.1186,17.8581,17.906,13436223.0],["2010-10-01",18.0089,18.0226,17.8649,18.0226,9918091.0],["2010-10-04",18.0192,18.1357,17.8821,17.9986,11171947.0],["2010-10-05",18.0877,18.2248,18.0603,18.194,13040434.0],["2010-10-06",18.1563,18.242,18.05,18.1597,10249062.0],["2010-10-07",18.2317,18.2454,17.9746,18.0226,33616924.0],["2010-10-08",18.0123,18.1426,17.9643,18.1014,31929137.0],["2010-10-11",18.1323,18.1391,18.0226,18.1014,10334306.0],["2010-10-12",18.098,18.3791,18.0671,18.3414,34974364.0],["2010-10-13",18.4554,18.4969,18.3552,18.3794,12724885.0],["2010-10-14",18.3897,18.4105,18.255,18.3897,12357441.0],["2010-10-15",18.445,18.5764,18.3552,18.3759,16524385.0],["2010-10-18",18.3794,18.5487,18.3344,18.5487,12793247.0],["2010-10-19",18.3932,18.4727,18.1444,18.2722,15452063.0],["2010-10-20",18.0338,18.1616,17.8575,18.1167,22703210.0],["2010-10-21",18.2066,18.3483,18.1409,18.2619,15314298.0],["2010-10-22",18.2999,18.2999,18.0925,18.1651,7370571.0],["2010-10-25",18.2653,18.3967,18.1305,18.1478,13040017.0],["2010-10-26",18.1063,18.21,18.0822,18.21,8310129.0],["2010-10-27",18.0891,18.0891,17.6363,17.8471,20438933.0],["2010-10-28",17.9163,18.0165,17.7504,17.8852,13601709.0],["2010-10-29",17.8955,17.9232,17.6018,17.7365,21343268.0],["2010-11-01",17.8264,17.8471,17.3909,17.4877,20652980.0],["2010-11-02",17.5534,17.6467,17.5257,17.5845,15725927.0],["2010-11-03",17.5776,17.6916,17.4877,17.6398,12040850.0],["2010-11-04",17.7538,17.8264,17.5292,17.5845,19313464.0],["2010-11-05",17.5776,17.6467,17.4912,17.5983,13746978.0],["2010-11-08",17.6018,17.6018,17.3564,17.4359,13792414.0],["2010-11-09",17.4462,17.4739,17.2423,17.2976,17928303.0],["2010-11-10",17.2354,17.3391,17.0937,17.3391,15562526.0],["2010-11-11",17.2043,17.3322,17.1732,17.2043,18147770.0],["2010-11-12",17.1283,17.1421,16.755,16.7896,27260317.0],["2010-11-15",16.8967,17.0211,16.6168,16.6444,28721967.0],["2010-11-16",16.603,16.6686,16.4371,16.4716,21728845.0],["2010-11-17",16.5304,16.6271,16.4889,16.52,15338474.0],["2010-11-18",16.5649,16.5788,16.3126,16.4578,25482701.0],["2010-11-19",16.4647,16.4993,16.3126,16.3818,23808462.0],["2010-11-22",16.4336,16.4405,16.1468,16.3299,19252397.0],["2010-11-23",16.3023,16.3126,16.1917,16.2262,18675490.0],["2010-11-24",16.3161,16.3852,16.1917,16.2297,15429346.0],["2010-11-26",16.2504,16.2504,16.1606,16.1744,6334306.0],["2010-11-29",16.1606,16.209,15.967,16.0673,20689454.0],["2010-11-30",15.929,16.0949,15.9083,16.0742,18827011.0],["2010-12-01",16.2055,16.3023,16.1433,16.247,20241767.0],["2010-12-02",16.2954,16.4682,16.2677,16.4543,18602543.0],["2010-12-03",16.4405,16.4682,16.285,16.3714,15885577.0],["2010-12-06",16.4163,16.4163,16.1744,16.2159,22962276.0],["2010-12-07",16.2954,16.323,16.1744,16.2055,19987078.0],["2010-12-08",16.2193,16.2539,16.0362,16.1502,22138599.0],["2010-12-09",16.1951,16.3126,16.1571,16.2885,16280325.0],["2010-12-10",16.323,16.4751,16.2815,16.4578,18346394.0],["2010-12-13",16.4785,16.5062,16.2885,16.4094,20677574.0],["2010-12-14",16.4129,16.6064,16.3645,16.6064,18408712.0],["2010-12-15",16.6202,16.717,16.5062,16.6306,16467695.0],["2010-12-16",16.6479,16.8034,16.5269,16.7827,15183618.0],["2010-12-17",16.8034,16.8034,16.5753,16.7274,21597332.0],["2010-12-20",16.7827,16.8552,16.6341,16.6824,12841392.0],["2010-12-21",16.6513,16.7377,16.5407,16.5891,16193622.0],["2010-12-22",16.6306,16.6548,16.52,16.5338,14680492.0],["2010-12-23",16.4958,16.5995,16.4889,16.5235,10838891.0],["2010-12-27",16.5165,16.52,16.3472,16.3748,13794706.0],["2010-12-28",16.4267,16.4336,16.323,16.3783,15750938.0],["2010-12-29",16.361,16.4336,16.3299,16.3887,9659025.0],["2010-12-30",16.406,16.4855,16.3714,16.4405,9403710.0],["2010-12-31",16.3956,16.6513,16.3956,16.558,11564402.0],["2011-01-03",16.6894,16.6894,16.5096,16.5269,19050229.0],["2011-01-04",16.603,16.6997,16.52,16.6824,18826386.0],["2011-01-05",16.6652,16.8725,16.6133,16.6824,28342643.0],["2011-01-06",16.7619,16.8034,16.5131,16.6479,32471030.0],["2011-01-07",16.6375,16.7447,16.5995,16.717,21604419.0],["2011-01-10",16.6928,16.7412,16.5235,16.5684,29427887.0],["2011-01-11",16.6513,16.6513,16.4716,16.5338,15640475.0],["2011-01-12",16.6803,16.6838,16.5792,16.5966,19803251.0],["2011-01-13",16.6734,16.6734,16.485,16.5234,14638599.0],["2011-01-14",16.5164,16.5548,16.3176,16.3559,23048979.0],["2011-01-18",16.342,16.4885,16.2652,16.4641,23327845.0],["2011-01-19",16.4885,16.642,16.4676,16.5094,19433306.0],["2011-01-20",16.5199,16.7292,16.5024,16.7292,23437266.0],["2011-01-21",16.7815,16.8024,16.6803,16.7152,17318049.0],["2011-01-24",16.7082,16.8129,16.6978,16.8024,15529179.0],["2011-01-25",16.7989,16.8129,16.6699,16.7292,20015840.0],["2011-01-26",16.7954,16.8129,16.3071,16.3071,43138183.0],["2011-01-27",16.2792,16.3211,16.0804,16.178,37021884.0],["2011-01-28",16.1711,16.2199,15.8153,15.8676,36420800.0],["2011-01-31",15.9932,16.0176,15.7211,15.7525,34672780.0],["2011-02-01",15.7595,15.8536,15.7246,15.7769,27734473.0],["2011-02-02",15.7909,15.9722,15.7351,15.9513,26265527.0],["2011-02-03",15.9618,16.0943,15.9129,16.0455,17199250.0],["2011-02-04",16.056,16.1153,15.9513,16.0874,20698416.0],["2011-02-07",16.1013,16.1013,15.8467,15.9374,23649854.0],["2011-02-08",15.9025,15.9548,15.8467,15.9095,20216132.0],["2011-02-09",15.8571,15.9688,15.8188,15.885,15826594.0],["2011-02-10",15.8536,15.9339,15.8292,15.8676,16327428.0],["2011-02-11",15.8222,15.9234,15.7943,15.892,17146936.0],["2011-02-14",15.9478,16.0629,15.906,16.0385,17675698.0],["2011-02-15",16.0594,16.3245,15.9374,16.3071,25261567.0],["2011-02-16",16.3141,16.3385,16.1013,16.1362,19071697.0],["2011-02-17",16.1257,16.192,16.0664,16.1571,14300542.0],["2011-02-18",16.1711,16.3559,16.1432,16.3525,20295540.0],["2011-02-22",16.2094,16.4536,16.2094,16.3838,23800125.0],["2011-02-23",16.349,16.3908,16.1676,16.2094,21472072.0],["2011-02-24",16.2304,16.471,16.1676,16.4641,27052730.0],["2011-02-25",16.492,16.6489,16.3978,16.6176,24082951.0],["2011-02-28",16.6978,16.9385,16.628,16.778,25209045.0],["2011-03-01",16.8094,16.8478,16.5443,16.5687,19163610.0],["2011-03-02",16.478,16.6315,16.4571,16.6315,15155481.0],["2011-03-03",16.7152,16.8826,16.6873,16.8652,17471655.0],["2011-03-04",16.8373,17.0745,16.8338,16.9838,23068153.0],["2011-03-07",17.0571,17.0571,16.8408,16.9175,14466861.0],["2011-03-08",16.914,17.0361,16.9001,16.9873,11799500.0],["2011-03-09",17.0012,17.1373,16.9385,17.1164,13483326.0],["2011-03-10",17.0257,17.071,16.8827,16.9175,19423510.0],["2011-03-11",16.8582,17.0047,16.7536,16.9036,14923927.0],["2011-03-14",16.8513,16.8547,16.7327,16.8199,12797624.0],["2011-03-15",16.5827,16.6734,16.4397,16.621,26149646.0],["2011-03-16",16.5757,16.5827,16.2199,16.2932,21944560.0],["2011-03-17",16.4606,16.4989,16.3071,16.485,18798249.0],["2011-03-18",16.5931,16.8617,16.5652,16.7117,19049604.0],["2011-03-21",16.7885,16.8234,16.6838,16.7536,12221759.0],["2011-03-22",16.7257,16.7989,16.621,16.7292,13636307.0],["2011-03-23",16.7257,16.7536,16.492,16.7396,12868487.0],["2011-03-24",16.792,16.792,16.6489,16.7815,14031888.0],["2011-03-25",16.8234,16.8234,16.6106,16.7536,17943518.0],["2011-03-28",16.7885,16.8094,16.7431,16.771,9457065.0],["2011-03-29",16.7501,16.8757,16.7082,16.8757,15344102.0],["2011-03-30",16.9524,17.1477,16.928,17.078,19547103.0],["2011-03-31",17.0989,17.2489,17.0257,17.1094,20532097.0],["2011-04-01",17.1443,17.2315,17.1094,17.221,13283035.0],["2011-04-04",17.4408,17.6047,17.3536,17.528,21573989.0],["2011-04-05",17.5628,17.6082,17.4338,17.4373,14296582.0],["2011-04-06",17.4547,17.6954,17.4512,17.6779,16846394.0],["2011-04-07",17.6326,17.6675,17.4896,17.6117,12180492.0],["2011-04-08",17.6291,17.6849,17.5524,17.6117,12129012.0],["2011-04-11",17.6152,17.8035,17.5803,17.7582,15596915.0],["2011-04-12",17.7268,17.9465,17.65,17.8,21058358.0],["2011-04-13",17.8036,17.9691,17.719,17.7648,15226136.0],["2011-04-14",17.7578,18.0113,17.705,17.9585,16117549.0],["2011-04-15",18.1064,18.3,17.9972,18.2754,27354106.0],["2011-04-18",18.1627,18.1662,17.9092,18.0571,21947061.0],["2011-04-19",17.9796,18.0395,17.9268,17.9902,16817424.0],["2011-04-20",18.2472,18.3036,17.624,17.8881,27179033.0],["2011-04-21",17.8599,18.6487,17.8317,18.2402,38577949.0],["2011-04-25",18.1346,18.1944,17.8528,18.0712,16016465.0],["2011-04-26",18.0183,18.2543,17.955,18.2296,15214673.0],["2011-04-27",18.2261,18.3986,18.1698,18.374,14614423.0],["2011-04-28",18.3282,18.4339,18.286,18.4127,12604627.0],["2011-04-29",18.4233,18.4444,18.2754,18.3247,11901000.0],["2011-05-02",18.3881,18.5677,18.3458,18.5184,15979158.0],["2011-05-03",18.4163,18.6275,18.3634,18.6099,21484785.0],["2011-05-04",18.617,18.6627,18.5853,18.6416,14542935.0],["2011-05-05",18.6064,18.6416,18.4339,18.5113,13459983.0],["2011-05-06",18.5747,18.617,18.4198,18.4937,11868070.0],["2011-05-09",18.4902,18.5747,18.4022,18.543,12066486.0],["2011-05-10",18.5818,18.6311,18.5254,18.6064,8197374.0],["2011-05-11",18.6275,18.786,18.6064,18.6803,15968112.0],["2011-05-12",18.6803,18.9268,18.5747,18.8494,16783451.0],["2011-05-13",18.8142,19.0994,18.7473,18.8353,16772197.0],["2011-05-16",18.8318,19.0818,18.8036,19.0149,15205502.0],["2011-05-17",18.9797,18.9797,18.7015,18.8388,14245727.0],["2011-05-18",18.8881,18.9973,18.8529,18.9515,14587953.0],["2011-05-19",19.0043,19.0149,18.705,18.8106,12759900.0],["2011-05-20",18.8036,18.9832,18.6381,18.8423,15512088.0],["2011-05-23",18.6487,18.8353,18.6064,18.7508,12916424.0],["2011-05-24",18.8106,18.8529,18.6592,18.7789,9291580.0],["2011-05-25",18.7719,18.793,18.5641,18.6522,12604419.0],["2011-05-26",18.6346,18.6944,18.1557,18.3599,37938933.0],["2011-05-27",18.3529,18.3986,18.0888,18.1522,19484785.0],["2011-05-31",18.2824,18.4092,18.1874,18.3986,23704877.0],["2011-06-01",18.3881,18.4761,18.2226,18.2824,13972697.0],["2011-06-02",18.2684,18.2684,17.9726,18.0465,18527928.0],["2011-06-03",17.9303,18.0606,17.8247,17.9867,13345352.0],["2011-06-06",17.9902,18.0395,17.9162,17.9655,12280742.0],["2011-06-07",18.0641,18.2296,18.0078,18.0923,14986870.0],["2011-06-08",18.0465,18.1733,18.0113,18.1451,11992288.0],["2011-06-09",18.1557,18.3494,18.0888,18.1451,14454356.0],["2011-06-10",18.0817,18.124,17.9233,17.9233,15587536.0],["2011-06-13",18.043,18.1838,18.0148,18.0993,16107962.0],["2011-06-14",18.2155,18.2155,18.0078,18.0606,17939975.0],["2011-06-15",18.0043,18.1909,17.9726,18.0677,14045436.0],["2011-06-16",18.0677,18.1099,17.9902,18.0677,13556273.0],["2011-06-17",18.2402,18.3881,18.1839,18.1979,18297207.0],["2011-06-20",18.2015,18.374,18.1557,18.3177,11616090.0],["2011-06-21",18.3881,18.4796,18.3282,18.4022,11158816.0],["2011-06-22",18.3423,18.4339,18.3282,18.3388,9505211.0],["2011-06-23",18.2261,18.3212,18.0324,18.2824,14430388.0],["2011-06-24",18.2684,18.2684,18.124,18.2226,10831388.0],["2011-06-27",18.2543,18.3599,18.1838,18.2754,9557107.0],["2011-06-28",18.367,18.4374,18.3177,18.3986,10601292.0],["2011-06-29",18.4163,18.4233,18.3036,18.367,11291163.0],["2011-06-30",18.5712,18.5888,18.4233,18.5289,12069404.0],["2011-07-01",18.5043,18.698,18.4479,18.698,11558566.0],["2011-07-05",18.698,18.7684,18.6381,18.7191,10492497.0],["2011-07-06",18.7578,18.8177,18.7191,18.7613,7447895.0],["2011-07-07",18.8353,18.874,18.7473,18.8529,10280325.0],["2011-07-08",18.7508,18.8212,18.6381,18.7789,10738850.0],["2011-07-11",18.6416,18.7367,18.6099,18.7261,11195498.0],["2011-07-12",18.6874,18.8564,18.5782,18.7649,15136098.0],["2011-07-13",18.8573,18.9532,18.6902,18.7507,14600667.0],["2011-07-14",18.74,18.9496,18.7293,18.8892,13061901.0],["2011-07-15",18.9354,18.9816,18.7613,18.8466,11707795.0],["2011-07-18",18.8075,18.843,18.573,18.6689,11167778.0],["2011-07-19",18.6938,18.804,18.5801,18.7933,12320967.0],["2011-07-20",18.9034,18.9177,18.4451,18.6192,18696957.0],["2011-07-21",18.7578,18.8608,18.6867,18.7791,14571905.0],["2011-07-22",18.8075,18.843,18.7151,18.8146,10342643.0],["2011-07-25",18.7258,18.9034,18.6512,18.6831,14621301.0],["2011-07-26",18.7187,18.7187,18.5268,18.541,12220717.0],["2011-07-27",18.4628,18.541,18.3882,18.4166,14421426.0],["2011-07-28",18.4202,18.5197,18.3207,18.342,10355148.0],["2011-07-29",18.2567,18.3349,18.1786,18.2354,16997499.0],["2011-08-01",18.342,18.342,17.8197,17.9334,19402251.0],["2011-08-02",17.8659,17.9263,17.7202,17.8375,20054606.0],["2011-08-03",17.7913,17.8943,17.539,17.8694,20149854.0],["2011-08-04",17.7202,17.8801,17.3187,17.3293,33477282.0],["2011-08-05",17.5106,18.0258,17.2156,17.8481,35718633.0],["2011-08-08",17.5177,17.8126,16.8994,17.077,38377866.0],["2011-08-09",17.237,17.3791,16.4481,17.2547,40628804.0],["2011-08-10",17.2441,17.2725,16.6116,16.6613,28365152.0],["2011-08-11",16.6649,17.7131,16.5654,17.5461,29894956.0],["2011-08-12",17.7806,17.7806,17.34,17.6349,20827220.0],["2011-08-15",17.7699,17.8126,17.5319,17.7344,14392664.0],["2011-08-16",17.6811,17.9156,17.4928,17.7913,15011255.0],["2011-08-17",17.8055,17.9512,17.6314,17.8197,10360984.0],["2011-08-18",17.5141,17.6527,17.1339,17.3649,20759066.0],["2011-08-19",17.2476,17.6029,17.2334,17.4395,19531263.0],["2011-08-22",17.7237,17.7664,17.5034,17.5461,15758233.0],["2011-08-23",17.5567,17.976,17.5461,17.9476,16419341.0],["2011-08-24",17.8659,18.1644,17.8197,18.1608,14460400.0],["2011-08-25",18.207,18.207,17.6811,17.7451,13869737.0],["2011-08-26",17.6243,17.8623,17.2796,17.8197,17198416.0],["2011-08-29",17.9725,18.207,17.9227,18.1963,9571905.0],["2011-08-30",18.1395,18.4309,17.9654,18.3847,14993331.0],["2011-08-31",18.477,18.6973,18.4024,18.6583,22035431.0],["2011-09-01",18.6192,18.8004,18.4131,18.4557,14314923.0],["2011-09-02",18.3562,18.3847,18.1217,18.1359,10891622.0],["2011-09-06",17.6776,18.2425,17.5567,18.2248,16495415.0],["2011-09-07",18.4166,18.6405,18.3278,18.5837,13351188.0],["2011-09-08",18.4735,18.5375,18.2674,18.2781,18484577.0],["2011-09-09",18.1608,18.1679,17.8481,17.9192,18438308.0],["2011-09-12",17.7877,17.9547,17.6349,17.9476,15190913.0],["2011-09-13",17.9796,18.0507,17.8659,17.9725,12012505.0],["2011-09-14",18.0649,18.2674,17.7557,18.0933,14342226.0],["2011-09-15",18.2496,18.2958,18.072,18.2248,13929762.0],["2011-09-16",18.3278,18.541,18.2354,18.5375,21048770.0],["2011-09-19",18.2674,18.5268,18.2283,18.4735,14116924.0],["2011-09-20",18.5623,18.9034,18.5126,18.7507,15588162.0],["2011-09-21",18.7897,18.9319,18.3776,18.3847,15926428.0],["2011-09-22",18.0364,18.1182,17.7486,18.0116,26280742.0],["2011-09-23",18.0258,18.1999,17.905,18.1075,21420800.0],["2011-09-26",18.175,18.2177,17.841,18.0329,20730930.0],["2011-09-27",17.976,18.3598,17.9192,18.1928,16555857.0],["2011-09-28",18.271,18.4593,18.0613,18.0897,12245727.0],["2011-09-29",18.2816,18.5801,18.2034,18.4237,15518133.0],["2011-09-30",18.3029,18.5659,18.1715,18.1715,17204252.0],["2011-10-03",18.0826,18.374,17.8055,17.8197,23510838.0],["2011-10-04",17.6598,17.9796,17.3969,17.9441,22509379.0],["2011-10-05",17.9974,18.1857,17.8197,18.1608,15107753.0],["2011-10-06",18.1857,18.2354,18.0009,18.1857,52921009.0],["2011-10-07",18.3314,18.477,18.2603,18.31,59821175.0],["2011-10-10",18.5481,18.6973,18.4664,18.6973,22854940.0],["2011-10-11",18.676,18.7897,18.5908,18.7258,48235723.0],["2011-10-12",18.7437,18.9553,18.7114,18.7652,13444352.0],["2011-10-13",18.8369,18.8405,18.5823,18.7007,10081075.0],["2011-10-14",18.7903,18.9194,18.758,18.9087,9486661.0],["2011-10-17",18.7939,18.9158,18.6254,18.6612,13514798.0],["2011-10-18",18.629,18.9373,18.4783,18.8047,15050229.0],["2011-10-19",19.9127,19.9414,18.9911,19.0951,78108378.0],["2011-10-20",19.1848,19.5003,19.1131,19.382,36511046.0],["2011-10-21",19.5721,19.5972,19.2242,19.3139,27857024.0],["2011-10-24",19.2099,19.3067,19.0915,19.1668,22367862.0],["2011-10-25",19.1812,19.3067,18.984,19.0019,20117757.0],["2011-10-26",19.1776,19.2744,19.0306,19.2386,17623385.0],["2011-10-27",19.4071,19.4717,19.2422,19.4107,21076907.0],["2011-10-28",19.4394,19.5111,19.2565,19.443,15620884.0],["2011-10-31",19.2027,19.5111,19.2027,19.3175,16954148.0],["2011-11-01",18.9875,19.1848,18.8871,18.9194,18391622.0],["2011-11-02",19.1095,19.1776,18.8979,18.9625,13003960.0],["2011-11-03",19.0485,19.3497,19.0449,19.3067,14446644.0],["2011-11-04",19.2135,19.235,18.9517,19.1238,10694664.0],["2011-11-07",19.0485,19.2708,19.0091,19.2314,11951021.0],["2011-11-08",19.2637,19.4788,19.1812,19.4573,13460609.0],["2011-11-09",19.2422,19.278,18.88,18.984,14403501.0],["2011-11-10",19.0951,19.3963,19.0629,19.3461,11266986.0],["2011-11-11",19.4896,19.5792,19.4394,19.5541,10284702.0],["2011-11-14",19.5505,19.5756,19.3497,19.4501,9980409.0],["2011-11-15",19.5219,19.6438,19.4071,19.5434,13053981.0],["2011-11-16",19.4645,19.5003,19.2565,19.2816,11433097.0],["2011-11-17",19.2171,19.3497,18.966,19.1525,11980200.0],["2011-11-18",19.2206,19.3354,19.1525,19.1919,12601917.0],["2011-11-21",18.9194,19.1095,18.8656,18.923,13070238.0],["2011-11-22",18.8943,19.0127,18.8011,18.8943,10992705.0],["2011-11-23",18.8262,18.9696,18.7581,18.7724,12078158.0],["2011-11-25",18.7186,18.8226,18.6648,18.6648,4614840.0],["2011-11-28",18.8943,19.0915,18.88,19.0772,11667570.0],["2011-11-29",19.1597,19.2529,19.0055,19.0234,12504168.0],["2011-11-30",19.4214,19.5792,19.3928,19.5613,20257816.0],["2011-12-01",19.4322,19.6474,19.4322,19.5505,15006878.0],["2011-12-02",19.5721,19.6581,19.3461,19.4179,13350563.0],["2011-12-05",19.5254,19.6258,19.3569,19.4752,12370988.0],["2011-12-06",19.5398,19.6509,19.3963,19.5577,11286161.0],["2011-12-07",19.5039,19.6796,19.3856,19.6151,18115048.0],["2011-12-08",19.5721,19.633,19.3892,19.4286,13015840.0],["2011-12-09",19.4681,19.6294,19.3605,19.5685,10290746.0],["2011-12-12",19.4466,19.5434,19.2924,19.4609,11226344.0],["2011-12-13",19.4896,19.6653,19.425,19.4896,13788870.0],["2011-12-14",19.4143,19.529,19.3605,19.4466,13358900.0],["2011-12-15",19.5972,19.7012,19.5685,19.6832,17019800.0],["2011-12-16",19.7012,19.7083,19.59,19.6832,22562318.0],["2011-12-19",19.6581,19.6976,19.4214,19.4896,12914756.0],["2011-12-20",19.6115,19.694,19.5864,19.6725,15898916.0],["2011-12-21",19.6294,19.8876,19.6223,19.8805,21375365.0],["2011-12-22",19.884,20.0275,19.7621,19.9558,19157982.0],["2011-12-23",20.0275,20.092,19.9163,20.0884,10969154.0],["2011-12-27",20.0167,20.2032,20.0167,20.1637,7303251.0],["2011-12-28",20.0813,20.2139,19.9988,20.0203,8365777.0],["2011-12-29",20.0131,20.2211,20.0131,20.1996,9254689.0],["2011-12-30",20.1064,20.239,20.1064,20.1637,8582326.0],["2012-01-03",20.2893,20.3825,20.1028,20.3395,17693206.0],["2012-01-04",20.343,20.3825,20.1637,20.2606,13370154.0],["2012-01-05",20.2641,20.2928,20.1494,20.2139,13119425.0],["2012-01-06",20.257,20.2641,20.0095,20.0311,11986244.0],["2012-01-09",20.0813,20.0956,19.9163,20.0275,10789496.0],["2012-01-10",20.153,20.1781,20.0633,20.1207,12191955.0],["2012-01-11",20.1279,20.1316,19.9507,20.0448,13866194.0],["2012-01-12",20.1279,20.2111,19.9362,19.9507,15528762.0],["2012-01-13",19.9037,20.0882,19.8711,20.0484,14115882.0],["2012-01-17",20.222,20.3413,20.146,20.1496,15592747.0],["2012-01-18",20.052,20.175,19.9435,20.0231,14803668.0],["2012-01-19",19.9941,20.0484,19.9109,20.0484,13263652.0],["2012-01-20",20.1207,20.1822,19.9724,20.1677,17691538.0],["2012-01-23",20.2075,20.2075,20.0628,20.1533,12147770.0],["2012-01-24",20.146,20.2509,20.146,20.2473,15769070.0],["2012-01-25",19.976,20.0556,19.7699,19.976,25455190.0],["2012-01-26",20.052,20.0556,19.7952,19.8458,15182159.0],["2012-01-27",19.8494,19.976,19.7843,19.9001,13322009.0],["2012-01-30",19.759,19.7771,19.5565,19.7011,20086078.0],["2012-01-31",19.7373,19.8024,19.5167,19.5854,25874114.0],["2012-02-01",19.6252,19.712,19.5456,19.6252,29235515.0],["2012-02-02",19.618,19.7337,19.5167,19.6939,19152147.0],["2012-02-03",19.8133,19.9435,19.7699,19.8928,16573364.0],["2012-02-06",19.7988,20.0556,19.7735,20.0339,16874531.0],["2012-02-07",19.9796,20.2039,19.9616,20.1496,12350563.0],["2012-02-08",20.1894,20.1894,20.0303,20.099,10981451.0],["2012-02-09",20.0665,20.1099,19.8892,19.9869,11699041.0],["2012-02-10",19.9145,19.9471,19.8205,19.9326,11477699.0],["2012-02-13",19.9579,20.0013,19.929,19.9507,8062734.0],["2012-02-14",19.9507,19.9652,19.7988,19.9218,11748020.0],["2012-02-15",20.0013,20.1569,19.8965,20.0592,15083576.0],["2012-02-16",20.0845,20.2292,19.9905,20.2003,12493956.0],["2012-02-17",20.3305,20.4281,20.269,20.3847,16231972.0],["2012-02-21",20.392,20.3992,20.2726,20.3124,14088995.0],["2012-02-22",20.2835,20.3956,20.2437,20.3377,12921634.0],["2012-02-23",20.316,20.3992,20.3052,20.3594,14109004.0],["2012-02-24",20.3739,20.5222,20.3413,20.5077,9957482.0],["2012-02-27",20.392,20.5258,20.2979,20.4715,9876615.0],["2012-02-28",20.5041,20.6632,20.4607,20.6307,12279283.0],["2012-02-29",20.6705,20.6886,20.4752,20.4752,16880575.0],["2012-03-01",20.4715,20.7681,20.4643,20.732,13641100.0],["2012-03-02",20.7175,20.8043,20.5873,20.7573,11347228.0],["2012-03-05",20.7103,20.7934,20.6741,20.7175,11895998.0],["2012-03-06",20.6705,20.6994,20.3594,20.3811,17748854.0],["2012-03-07",20.4173,20.4173,20.222,20.3486,15557107.0],["2012-03-08",20.6524,20.8839,20.58,20.7934,21693206.0],["2012-03-09",20.7971,20.9743,20.7645,20.9598,16453939.0],["2012-03-12",20.9056,21.1262,20.9056,21.0611,14106503.0],["2012-03-13",21.1407,21.3324,21.0973,21.3143,17408712.0],["2012-03-14",21.2745,21.336,21.213,21.336,15118174.0],["2012-03-15",21.2962,21.477,21.2528,21.3794,16573364.0],["2012-03-16",21.4409,21.6,21.4264,21.4915,25447061.0],["2012-03-19",21.5855,21.9038,21.5855,21.7809,22666111.0],["2012-03-20",21.6579,21.9002,21.6579,21.846,14102126.0],["2012-03-21",21.7917,21.8894,21.7049,21.8423,13667153.0],["2012-03-22",21.77,21.8206,21.6941,21.7411,14070446.0],["2012-03-23",21.723,21.8966,21.7194,21.846,13572113.0],["2012-03-26",21.9219,22.0594,21.9147,22.0594,15347020.0],["2012-03-27",22.0376,22.2402,22.0376,22.1823,13449354.0],["2012-03-28",22.2004,22.2366,21.9942,22.1064,14784494.0],["2012-03-29",21.9653,22.0774,21.9183,22.0557,11088787.0],["2012-03-30",22.0847,22.1823,22.0738,22.1679,18351813.0],["2012-04-02",22.1136,22.1715,22.0774,22.1498,16959775.0],["2012-04-03",22.1208,22.2076,22.0304,22.1136,13714673.0],["2012-04-04",22.1064,22.6308,21.9726,22.2293,29653397.0],["2012-04-05",22.204,22.2402,22.0991,22.1715,12295748.0],["2012-04-09",21.9942,22.1896,21.8894,22.0521,12945394.0],["2012-04-10",22.063,22.0666,21.676,21.7519,16635890.0],["2012-04-11",21.8322,22.0364,21.7373,21.7629,14080242.0],["2012-04-12",21.8176,21.8577,21.6936,21.7847,13437474.0],["2012-04-13",21.8066,21.8504,21.6607,21.7373,11921634.0],["2012-04-16",21.7847,21.938,21.7738,21.8322,12043143.0],["2012-04-17",21.8723,22.0912,21.792,22.0437,12614423.0],["2012-04-18",22.0729,22.2736,21.7957,22.0547,15899541.0],["2012-04-19",21.8212,21.8468,21.5367,21.7081,22913506.0],["2012-04-20",21.6607,21.9671,21.6315,21.8431,18132972.0],["2012-04-23",21.7227,21.865,21.6498,21.8395,14942059.0],["2012-04-24",21.8504,22.1751,21.8504,22.1532,18150271.0],["2012-04-25",22.1933,22.5362,22.1276,22.4705,19044393.0],["2012-04-26",22.4559,22.6456,22.3866,22.5654,14027720.0],["2012-04-27",22.6456,22.7077,22.5946,22.6128,11533764.0],["2012-04-30",22.5216,22.7076,22.507,22.6383,12385786.0],["2012-05-01",22.6237,22.8244,22.4523,22.7003,12816382.0],["2012-05-02",22.6493,22.89,22.6493,22.8536,14596707.0],["2012-05-03",22.8244,23.0542,22.777,22.9995,18093372.0],["2012-05-04",22.9302,22.9593,22.6347,22.766,17540225.0],["2012-05-07",22.58,22.8864,22.58,22.8025,19780742.0],["2012-05-08",22.7003,22.8645,22.5435,22.8353,13424552.0],["2012-05-09",22.6456,22.6785,22.31,22.3356,25997707.0],["2012-05-10",22.4669,22.7624,22.4523,22.6967,14424343.0],["2012-05-11",22.6383,22.7697,22.6237,22.631,9041476.0],["2012-05-14",22.4195,22.631,22.4085,22.4997,11130888.0],["2012-05-15",22.5398,22.6493,22.4778,22.5763,13527095.0],["2012-05-16",22.704,22.8791,22.5909,22.8171,13199250.0],["2012-05-17",22.7697,22.9083,22.6894,22.7003,12340142.0],["2012-05-18",22.7149,22.777,22.4158,22.4596,14998958.0],["2012-05-21",22.4705,22.6712,22.4705,22.5472,12592330.0],["2012-05-22",22.5435,22.7441,22.5107,22.6128,16218216.0],["2012-05-23",22.4851,22.6274,22.2663,22.3866,11987912.0],["2012-05-24",22.4669,22.8207,22.4523,22.7697,14566903.0],["2012-05-25",22.6785,22.9265,22.6566,22.7077,9987703.0],["2012-05-29",22.7806,22.8171,22.5654,22.6675,10048979.0],["2012-05-30",22.5763,22.7915,22.507,22.5399,12696332.0],["2012-05-31",22.5727,22.6639,22.4012,22.5399,11688620.0],["2012-06-01",22.3064,22.445,22.0182,22.0766,17083785.0],["2012-06-04",22.0839,22.1058,21.865,21.9671,17446436.0],["2012-06-05",21.9015,22.051,21.6899,21.9963,15802835.0],["2012-06-06",22.0693,22.2772,21.8504,22.2663,13629012.0],["2012-06-07",22.383,22.4632,22.2626,22.3246,16439767.0],["2012-06-08",22.2991,22.58,22.2736,22.5727,11941226.0],["2012-06-11",22.642,22.6894,22.4304,22.4377,8332013.0],["2012-06-12",22.4414,22.6128,22.3246,22.6019,8711546.0],["2012-06-13",22.5143,22.58,22.3721,22.4377,10736348.0],["2012-06-14",22.4669,22.7186,22.3903,22.6675,12803668.0],["2012-06-15",22.766,22.9046,22.7332,22.7988,16113797.0],["2012-06-18",22.7915,22.9302,22.7915,22.8718,8211755.0],["2012-06-19",22.9046,23.0177,22.89,22.9338,9409962.0],["2012-06-20",22.9265,22.9776,22.7733,22.9156,10753022.0],["2012-06-21",22.9192,23.025,22.6967,22.704,12525219.0],["2012-06-22",22.7186,22.8864,22.6566,22.7332,14003126.0],["2012-06-25",22.5873,22.7879,22.4778,22.6602,11633180.0],["2012-06-26",22.6675,22.8317,22.6274,22.7441,7469154.0],["2012-06-27",22.7988,23.025,22.7843,22.9338,7436015.0],["2012-06-28",22.8572,22.9593,22.6566,22.9484,8991872.0],["2012-06-29",23.0615,23.5175,23.0177,23.5175,26008128.0],["2012-07-02",23.4263,23.5904,23.346,23.5758,11760108.0],["2012-07-03",23.5175,23.7108,23.4883,23.6488,6650063.0],["2012-07-05",23.6196,23.6926,23.4883,23.6196,41698416.0],["2012-07-06",23.4883,23.6232,23.4117,23.6196,44201751.0],["2012-07-09",23.6524,23.9406,23.6378,23.9333,48254898.0],["2012-07-10",23.9625,24.185,23.864,23.9552,22907253.0],["2012-07-11",23.992,24.0802,23.8706,23.9626,15024802.0],["2012-07-12",23.8265,24.0214,23.7898,23.9442,16757607.0],["2012-07-13",23.9846,24.0802,23.9442,24.0618,9690288.0],["2012-07-16",23.9883,24.117,23.9295,24.0728,9152147.0],["2012-07-17",24.0728,24.4883,24.0618,24.4331,12253022.0],["2012-07-18",24.2456,24.5581,24.1978,24.2383,14898916.0],["2012-07-19",24.3155,24.3339,24.1096,24.1905,11503752.0],["2012-07-20",24.1133,24.1464,23.8559,23.9184,14294706.0],["2012-07-23",23.4993,23.8376,23.4993,23.764,11488537.0],["2012-07-24",23.7199,23.7677,23.3486,23.5067,11446019.0],["2012-07-25",23.6023,23.6758,23.4368,23.5729,11305336.0],["2012-07-26",23.8155,23.8964,23.6979,23.7677,11808879.0],["2012-07-27",23.8412,24.5545,23.8412,24.4074,19158399.0],["2012-07-30",24.3228,24.5067,24.2714,24.4846,11190496.0],["2012-07-31",24.5067,24.5875,24.3706,24.378,14637140.0],["2012-08-01",24.4221,24.5361,24.2861,24.3008,9149854.0],["2012-08-02",24.4846,24.6794,24.139,24.389,14975406.0],["2012-08-03",24.5875,24.7971,24.4552,24.4809,12233014.0],["2012-08-06",24.5214,24.5692,24.3927,24.4,6775323.0],["2012-08-07",24.4,24.4184,24.2015,24.275,9502501.0],["2012-08-08",24.2383,24.3339,24.1648,24.2273,8277616.0],["2012-08-09",24.1464,24.253,24.1023,24.1611,7844935.0],["2012-08-10",24.1501,24.3155,24.117,24.3045,6333055.0],["2012-08-13",24.2125,24.275,24.1464,24.2603,5512922.0],["2012-08-14",24.3265,24.3706,24.2273,24.3265,5730721.0],["2012-08-15",24.3523,24.514,24.2971,24.4184,7341601.0],["2012-08-16",24.3853,24.4478,24.264,24.4221,5578783.0],["2012-08-17",24.4809,24.4809,24.1501,24.2346,8464360.0],["2012-08-20",24.2567,24.3008,24.15,24.1648,6974781.0],["2012-08-21",24.1647,24.2456,23.9883,24.0067,8775323.0],["2012-08-22",23.9368,24.1647,23.9221,24.0949,6578158.0],["2012-08-23",24.117,24.1831,23.9515,24.0177,7297416.0],["2012-08-24",23.9295,24.2272,23.9295,24.2052,7971863.0],["2012-08-27",24.1868,24.2567,24.1059,24.1611,6196540.0],["2012-08-28",24.0986,24.2273,23.9184,24.1648,5737807.0],["2012-08-29",24.1978,24.264,24.1206,24.1206,5656732.0],["2012-08-30",24.0287,24.1243,23.9552,24.0434,6302418.0],["2012-08-31",24.0802,24.2272,24.0434,24.0949,8617757.0],["2012-09-04",23.992,24.1427,23.7383,24.0655,9572530.0],["2012-09-05",24.139,24.2015,24.0214,24.1721,7666945.0],["2012-09-06",24.253,24.6059,24.1978,24.6022,12316382.0],["2012-09-07",24.5949,24.7199,24.4478,24.5177,9034598.0],["2012-09-10",24.5581,24.7456,24.5067,24.7015,11429554.0],["2012-09-11",24.7272,24.8155,24.7052,24.753,9660275.0],["2012-09-12",24.753,24.9552,24.6794,24.9405,12207586.0],["2012-09-13",24.878,25.4662,24.878,25.4662,16552105.0],["2012-09-14",25.4368,25.4368,24.9846,25.0985,14726136.0],["2012-09-17",25.0581,25.4368,25.0544,25.411,13707586.0],["2012-09-18",25.2897,25.411,25.2235,25.3338,10854940.0],["2012-09-19",25.389,25.5875,25.378,25.4956,11461651.0],["2012-09-20",25.4184,25.6831,25.3596,25.6831,11779491.0],["2012-09-21",25.6978,25.7309,25.5949,25.5949,19436640.0],["2012-09-24",25.5875,25.6537,25.4919,25.5912,8572322.0],["2012-09-25",25.661,25.8853,25.5691,25.5765,14805336.0],["2012-09-26",25.5765,25.6463,25.4,25.4368,11930179.0],["2012-09-27",25.4735,25.6059,25.3853,25.4846,7479992.0],["2012-09-28",25.4919,25.4919,25.15,25.2052,25240725.0],["2012-10-01",25.1794,25.5765,25.1096,25.3963,11205294.0],["2012-10-02",25.5213,25.5875,25.15,25.1978,14995415.0],["2012-10-03",25.2787,25.7309,25.2052,25.6721,19096290.0],["2012-10-04",25.7125,26.1206,25.6941,26.0213,14207586.0],["2012-10-05",26.172,26.4367,26.161,26.3264,13432889.0],["2012-10-08",26.275,26.3081,26.0471,26.2198,7843476.0],["2012-10-09",26.1316,26.286,26.014,26.0654,13508962.0],["2012-10-10",26.1096,26.1096,25.7382,25.8706,8959358.0],["2012-10-11",25.9817,26.0632,25.7002,25.7076,10342018.0],["2012-10-12",25.778,25.9743,25.6225,25.6558,12070446.0],["2012-10-15",25.7373,26.7001,25.6632,26.6816,32805544.0],["2012-10-16",26.7001,26.8371,26.4705,26.7112,14045852.0],["2012-10-17",26.5853,26.6446,25.3077,25.5669,44251563.0],["2012-10-18",24.4708,24.7411,23.8931,24.6781,70934556.0],["2012-10-19",24.9522,24.9633,24.4263,24.4967,24333681.0],["2012-10-22",24.3152,24.4411,24.1708,24.3708,23650896.0],["2012-10-23",24.1153,24.3893,23.9708,24.2041,20737182.0],["2012-10-24",24.2523,24.4782,24.0264,24.2782,15727803.0],["2012-10-25",24.4189,24.5523,24.2412,24.3597,17814298.0],["2012-10-26",24.3745,24.4041,24.0449,24.2486,17067111.0],["2012-10-31",24.3708,24.4782,24.1486,24.256,14188203.0],["2012-11-01",24.3523,24.5448,24.2153,24.2375,14941851.0],["2012-11-02",24.3967,24.4263,24.0338,24.056,13617132.0],["2012-11-05",23.9894,24.1338,23.9597,24.0856,9482493.0],["2012-11-06",24.0967,24.1819,23.9857,24.0042,11469571.0],["2012-11-07",23.8375,24.0597,23.482,23.8931,24128595.0],["2012-11-08",23.9375,24.0264,23.5042,23.5079,17642559.0],["2012-11-09",23.7598,24.1301,23.582,24.0116,19119842.0],["2012-11-12",24.0597,24.1893,24.0042,24.0227,13703627.0],["2012-11-13",23.9338,24.2078,23.9301,23.9523,12303668.0],["2012-11-14",23.9708,24.0967,23.5413,23.6042,14034181.0],["2012-11-15",23.6376,23.6783,23.3043,23.4043,13172363.0],["2012-11-16",23.3857,23.4857,23.245,23.2857,17783243.0],["2012-11-19",23.4228,23.5228,23.2006,23.3006,18098583.0],["2012-11-20",23.2561,23.5413,23.1895,23.3598,17339308.0],["2012-11-21",23.4302,23.5079,23.3302,23.4524,9191121.0],["2012-11-23",23.5079,23.882,23.4931,23.8746,5827845.0],["2012-11-26",23.7301,23.8449,23.5228,23.8338,11596915.0],["2012-11-27",23.7486,23.8931,23.6746,23.7227,10685911.0],["2012-11-28",23.645,23.919,23.5635,23.9116,8485619.0],["2012-11-29",24.0153,24.1486,23.9116,24.1005,10914548.0],["2012-11-30",24.1153,24.219,23.9449,24.0708,13151938.0],["2012-12-03",24.1042,24.1893,23.7672,23.8079,13778449.0],["2012-12-04",23.7709,24.0597,23.7227,23.8449,12975198.0],["2012-12-05",23.8042,23.9968,23.7301,23.9005,10307837.0],["2012-12-06",23.8857,23.9931,23.7857,23.9153,8853897.0],["2012-12-07",23.8968,24.3004,23.7783,24.2671,19290955.0],["2012-12-10",24.0968,24.4226,23.9708,24.193,15309712.0],["2012-12-11",24.193,24.5708,24.1856,24.5041,16099000.0],["2012-12-12",24.5189,24.7559,24.393,24.4449,19106294.0],["2012-12-13",24.4449,24.4523,24.0264,24.1893,14284702.0],["2012-12-14",24.0671,24.2708,24.056,24.2004,13712797.0],["2012-12-17",24.2856,24.3263,24.0819,24.1449,16745519.0],["2012-12-18",24.119,24.4782,23.9671,24.4152,21209879.0],["2012-12-19",24.4337,24.4634,24.1301,24.1967,18059400.0],["2012-12-20",24.2189,24.2856,24.1079,24.2745,11484368.0],["2012-12-21",24.1486,24.4634,24.0708,24.4597,31168404.0],["2012-12-24",24.4597,24.4597,24.2116,24.2449,4894331.0],["2012-12-26",24.2745,24.2819,24.0338,24.0931,9052730.0],["2012-12-27",24.0597,24.2486,23.9338,24.0893,10701542.0],["2012-12-28",23.9894,24.0782,23.8338,23.856,11238850.0],["2012-12-31",23.7486,24.2671,23.7042,24.256,19018133.0],["2013-01-02",24.9299,25.0456,24.4205,24.7369,20266400.0],["2013-01-03",25.393,25.7634,25.2695,25.6785,22148200.0],["2013-01-04",25.7248,25.802,25.3544,25.5242,15820100.0],["2013-01-07",25.4856,25.7326,25.3544,25.7326,13120000.0],["2013-01-08",25.694,25.9024,25.5319,25.7403,15042300.0],["2013-01-09",25.9795,26.0181,25.5396,25.9101,11313000.0],["2013-01-10",26.0104,26.1956,25.9795,26.1262,9668400.0],["2013-01-11",26.2579,26.2579,25.8239,25.8627,8554700.0],["2013-01-14",25.9479,26.0177,25.6844,25.8549,6848700.0],["2013-01-15",25.7232,25.8549,25.5527,25.5914,12815200.0],["2013-01-16",25.6922,25.6999,25.2659,25.3434,17500300.0],["2013-01-17",25.4597,25.5527,25.3202,25.4054,20270400.0],["2013-01-18",25.4209,25.4752,25.2737,25.3744,14984300.0],["2013-01-22",25.4054,25.5759,25.2272,25.4984,18077900.0],["2013-01-23",25.5837,25.6922,25.2814,25.4287,14987600.0],["2013-01-24",25.3047,25.5372,25.2504,25.4209,17422200.0],["2013-01-25",25.4442,25.5139,25.3434,25.4132,15872000.0],["2013-01-28",25.4287,25.6612,25.3822,25.5759,13671600.0],["2013-01-29",25.5527,25.9247,25.5449,25.8317,14644400.0],["2013-01-30",25.8859,25.8859,25.6844,25.7464,10418800.0],["2013-01-31",25.6999,26.2579,25.6612,26.2579,33862200.0],["2013-02-01",26.2889,26.444,26.0487,26.2502,18334300.0],["2013-02-04",25.8627,26.0874,25.8627,25.9634,14632500.0],["2013-02-05",26.1029,26.3432,26.0797,26.2269,14138000.0],["2013-02-06",26.0952,26.537,26.0952,26.4284,13351600.0],["2013-02-07",26.537,26.6532,26.3742,26.6532,11918500.0],["2013-02-08",26.6532,26.8625,26.5757,26.6687,10237900.0],["2013-02-11",26.6765,26.7307,26.537,26.5525,7928300.0],["2013-02-12",26.5602,26.7385,26.5137,26.5835,7069100.0],["2013-02-13",26.5757,26.8005,26.5447,26.7075,6688100.0],["2013-02-14",26.568,26.9322,26.568,26.8935,8561700.0],["2013-02-15",27.002,27.2035,26.9555,27.188,10014100.0],["2013-02-19",27.2655,27.3507,26.9322,26.9865,9585000.0],["2013-02-20",26.8935,27.0252,26.7462,26.754,7814000.0],["2013-02-21",26.7152,26.7307,26.4517,26.5525,6572700.0],["2013-02-22",26.4905,26.7772,26.3587,26.7772,7902900.0],["2013-02-25",26.816,27.002,26.5447,26.5602,8702900.0],["2013-02-26",26.6377,26.692,26.3045,26.3975,7392400.0],["2013-02-27",26.3897,26.6997,26.2347,26.5525,10667200.0],["2013-02-28",26.5912,26.63,26.1882,26.1882,16553600.0],["2013-03-01",26.1107,26.2812,26.0022,26.0409,14586800.0],["2013-03-04",25.9712,26.6067,25.8859,26.5912,6613700.0],["2013-03-05",26.6455,26.8935,26.6377,26.8702,7653800.0],["2013-03-06",26.8702,26.8935,26.4672,26.5602,6412100.0],["2013-03-07",26.5835,26.7695,26.475,26.6842,5666000.0],["2013-03-08",26.7385,26.878,26.6222,26.878,5152100.0],["2013-03-11",26.8082,27.0872,26.754,27.0717,4903400.0],["2013-03-12",26.9942,27.126,26.971,27.1105,4980100.0],["2013-03-13",27.0407,27.1492,26.9012,27.1337,4442400.0],["2013-03-14",27.1492,27.2345,27.0717,27.2345,6809800.0],["2013-03-15",27.064,27.1957,26.4517,26.4595,13695200.0],["2013-03-18",26.3044,26.3587,25.9169,25.9324,8895900.0],["2013-03-19",25.9789,26.1494,25.7852,25.9944,7540600.0],["2013-03-20",26.0874,26.2114,25.9634,26.2037,6664900.0],["2013-03-21",26.1804,26.2114,25.8239,25.9479,5889800.0],["2013-03-22",25.9634,26.1107,25.8317,26.1107,5058700.0],["2013-03-25",26.1649,26.413,26.0177,26.1959,7022200.0],["2013-03-26",26.2347,26.6222,26.2347,26.6222,5855400.0],["2013-03-27",26.4517,26.847,26.3975,26.8237,8637100.0],["2013-03-28",26.816,27.3895,26.7617,27.374,11468200.0],["2013-04-01",27.2655,27.3662,27.0872,27.3662,6024900.0],["2013-04-02",27.4747,28.0173,27.3895,27.994,10956900.0],["2013-04-03",28.0018,28.2033,27.8235,28.149,10143200.0],["2013-04-04",28.304,28.5908,28.2498,28.4048,7713000.0],["2013-04-05",28.1878,28.3273,28.0483,28.1413,8250200.0],["2013-04-08",28.1413,28.3273,27.8468,28.3273,5584300.0],["2013-04-09",28.335,28.4823,28.211,28.4125,5444700.0],["2013-04-10",28.4668,28.7845,28.4125,28.7535,6689200.0],["2013-04-11",28.8002,29.2125,28.7847,28.9947,6812200.0],["2013-04-12",28.8702,28.9791,28.7302,28.8858,5373100.0],["2013-04-15",28.6602,28.8547,28.0923,28.1078,8227700.0],["2013-04-16",28.2245,28.3801,27.9289,28.3179,7866000.0],["2013-04-17",28.6602,29.1581,28.3646,29.0025,14361800.0],["2013-04-18",29.1347,29.1503,28.4813,28.6913,7750800.0],["2013-04-19",28.8236,29.018,28.7146,28.9403,6665900.0],["2013-04-22",28.7847,28.9558,28.4423,28.6991,5354200.0],["2013-04-23",28.8702,29.0492,28.6758,28.948,5291200.0],["2013-04-24",28.9947,29.0569,28.3101,28.4112,5434100.0],["2013-04-25",28.489,28.6446,28.3568,28.3879,5321400.0],["2013-04-26",28.2868,28.5513,28.2012,28.3646,6126800.0],["2013-04-29",28.3879,28.6213,28.3179,28.5746,3111800.0],["2013-04-30",28.5513,28.7691,28.3801,28.7224,6425500.0],["2013-05-01",28.6057,28.9402,28.489,28.6991,5458500.0],["2013-05-02",28.7458,28.9014,28.6524,28.8313,4202800.0],["2013-05-03",28.9791,28.9791,28.4813,28.6291,5363500.0],["2013-05-06",28.5902,28.6135,27.8511,27.89,8604900.0],["2013-05-07",27.8044,28.0689,27.68,28.0534,8347700.0],["2013-05-08",28.0145,28.2323,27.9133,28.2323,6767500.0],["2013-05-09",28.1545,28.2868,28.0067,28.1467,4861500.0],["2013-05-10",28.2012,28.3257,27.9756,28.1389,6667100.0],["2013-05-13",28.0456,28.4501,28.0378,28.279,6217100.0],["2013-05-14",28.3334,28.8624,28.1778,28.8235,6309000.0],["2013-05-15",28.8858,29.3292,28.8547,29.2981,7853100.0],["2013-05-16",29.1347,29.1503,28.6446,28.6524,6137600.0],["2013-05-17",28.6446,28.738,28.2323,28.4657,7049800.0],["2013-05-20",28.7458,29.5082,28.6835,29.4148,8885200.0],["2013-05-21",29.4459,29.5626,29.2281,29.3448,6986600.0],["2013-05-22",29.3759,30.1617,29.2514,29.3448,9982400.0],["2013-05-23",29.1659,29.4537,29.018,29.1581,7067600.0],["2013-05-24",28.9169,29.4381,28.8702,29.3759,5429900.0],["2013-05-28",29.547,30.0605,29.5237,29.9983,8425100.0],["2013-05-29",29.7649,29.9205,29.0414,29.3448,8678100.0],["2013-05-30",29.3448,29.4459,29.1503,29.3137,7569500.0],["2013-05-31",29.1659,29.2903,28.489,28.5279,11796200.0],["2013-06-03",28.4968,28.9247,28.1078,28.9091,10555000.0],["2013-06-04",28.8313,28.948,28.419,28.6291,6066400.0],["2013-06-05",28.5668,28.9091,28.209,28.2401,7084800.0],["2013-06-06",28.1934,28.5046,28.03,28.5046,6912400.0],["2013-06-07",28.7458,29.2125,28.7069,29.1814,5996500.0],["2013-06-10",29.1503,29.2359,28.8547,29.1659,5029900.0],["2013-06-11",28.8936,29.0258,28.6446,28.6524,5128500.0],["2013-06-12",28.8469,28.9402,28.3334,28.349,5271200.0],["2013-06-13",28.2634,28.6291,28.1,28.5513,6472000.0],["2013-06-14",28.5357,28.8624,28.4657,28.6368,4817800.0],["2013-06-17",28.8391,29.0414,28.5668,28.6991,6356000.0],["2013-06-18",28.7691,29.2826,28.6835,29.1814,5541500.0],["2013-06-19",28.9947,28.9947,28.1701,28.1701,6741400.0],["2013-06-20",28.0612,28.0767,27.2832,27.361,8336800.0],["2013-06-21",27.5399,27.8978,27.4699,27.68,10122700.0],["2013-06-24",27.4543,27.5244,26.9876,27.2054,7535800.0],["2013-06-25",27.4466,27.5244,27.1276,27.3143,6003700.0],["2013-06-26",27.5477,27.8433,27.3377,27.6955,6877400.0],["2013-06-27",27.8278,27.8355,27.3999,27.5088,5625400.0],["2013-06-28",27.4621,27.8667,27.1276,27.1354,20356100.0],["2013-07-01",27.2054,27.5944,27.1509,27.2521,6346900.0],["2013-07-02",27.2054,27.4699,26.9564,27.1198,5793200.0],["2013-07-03",27.0109,27.0109,26.2329,26.6453,8381100.0],["2013-07-05",26.902,27.1743,26.832,27.1665,4664300.0],["2013-07-08",27.1898,27.5944,27.1821,27.5477,7545600.0],["2013-07-09",27.5866,27.6644,27.0187,27.0265,10291400.0],["2013-07-10",27.0731,27.3921,27.0031,27.0265,9108500.0],["2013-07-11",27.3545,27.7607,27.1592,27.6279,9019200.0],["2013-07-12",27.6904,27.7841,27.4248,27.5889,6218100.0],["2013-07-15",27.5186,27.7451,27.4561,27.7138,6487200.0],["2013-07-16",27.6748,27.8935,27.5967,27.8857,8492000.0],["2013-07-17",28.0263,28.4949,27.9091,27.9794,7979400.0],["2013-07-18",28.0575,28.1434,27.8076,27.8857,6896400.0],["2013-07-19",27.9091,28.0341,27.7451,28.0185,7137500.0],["2013-07-22",27.9325,28.0731,27.7919,27.9638,4782400.0],["2013-07-23",28.0653,28.7449,28.0419,28.6512,9104400.0],["2013-07-24",28.6668,28.6668,28.2762,28.4715,6060600.0],["2013-07-25",28.4481,28.5887,28.3075,28.5731,7492500.0],["2013-07-26",28.5809,28.784,28.2372,28.7293,5387400.0],["2013-07-29",28.6043,28.8621,28.5106,28.698,5587300.0],["2013-07-30",28.8855,28.987,28.6355,28.8074,6193400.0],["2013-07-31",28.7996,29.0261,28.5731,28.6121,7966200.0],["2013-08-01",28.8152,28.9558,28.6512,28.7762,7479900.0],["2013-08-02",28.7371,28.8777,28.6512,28.7058,7944100.0],["2013-08-05",28.6199,28.7293,28.4637,28.4715,6511300.0],["2013-08-06",28.3153,28.3856,28.1278,28.1981,9510400.0],["2013-08-07",28.1747,28.3465,27.9872,28.0653,7220100.0],["2013-08-08",28.2762,28.3934,27.8544,28.0575,4804500.0],["2013-08-09",27.9638,28.1513,27.9247,28.0341,5030400.0],["2013-08-12",27.956,28.1434,27.9013,28.0419,4986900.0],["2013-08-13",28.0653,28.1434,27.9169,28.0731,4600200.0],["2013-08-14",28.0497,28.0731,27.7451,27.8154,4960600.0],["2013-08-15",27.7373,27.7841,27.2998,27.3623,6521200.0],["2013-08-16",27.2764,27.3389,26.9874,27.3155,10522400.0],["2013-08-19",27.2217,27.3077,27.1046,27.2452,5603500.0],["2013-08-20",27.2608,27.2998,27.0968,27.1124,4494900.0],["2013-08-21",27.0889,27.2295,26.9015,27.0577,5413200.0],["2013-08-22",27.0811,27.1436,26.8937,27.0811,4197500.0],["2013-08-23",27.2217,27.2374,26.8937,27.2139,4017400.0],["2013-08-26",27.2061,27.2608,26.964,26.964,3405700.0],["2013-08-27",26.8077,26.8156,26.55,26.5656,5300700.0],["2013-08-28",26.5344,26.5812,26.3469,26.3625,7262000.0],["2013-08-29",26.2688,26.6593,26.1829,26.3469,5676100.0],["2013-08-30",26.3391,26.3469,25.9563,26.0344,7336800.0],["2013-09-03",26.3078,26.3859,25.5423,25.722,14068300.0],["2013-09-04",25.7845,26.3859,25.7298,26.136,11838000.0],["2013-09-05",26.1672,26.3625,26.1594,26.3547,6317400.0],["2013-09-06",26.3391,26.3625,25.972,26.1672,6664200.0],["2013-09-09",26.1672,26.4016,26.136,26.4016,5716200.0],["2013-09-10",26.589,26.7062,26.5422,26.6281,7285500.0],["2013-09-11",26.6437,27.2998,26.6281,27.1436,9500200.0],["2013-09-12",27.1514,27.2686,27.0186,27.1514,7105600.0],["2013-09-13",27.2608,27.2608,27.003,27.2374,4882300.0],["2013-09-16",27.417,27.5732,27.2998,27.3467,5714500.0],["2013-09-17",27.3389,27.3545,27.1983,27.3155,4759700.0],["2013-09-18",27.3389,27.8622,27.253,27.8466,6753100.0],["2013-09-19",27.8544,27.9013,27.5654,27.6045,6493500.0],["2013-09-20",27.6435,27.706,27.5029,27.5654,7915200.0],["2013-09-23",27.5342,27.542,27.3936,27.4326,5718700.0],["2013-09-24",27.3936,27.417,26.8077,26.839,9829500.0],["2013-09-25",26.8077,26.8312,26.0501,26.3,26193500.0],["2013-09-26",26.3625,26.4562,26.1516,26.2922,8040800.0],["2013-09-27",26.1282,26.1282,25.8157,25.886,11822900.0],["2013-09-30",25.8157,26.1047,25.7923,25.9251,9418700.0],["2013-10-01",25.9095,26.4016,25.8704,26.3859,7182000.0],["2013-10-02",26.1516,26.4953,26.1438,26.4797,8420200.0],["2013-10-03",26.3938,26.4016,25.9876,26.0032,8189800.0],["2013-10-04",26.0188,26.3313,25.9798,26.2141,7477600.0],["2013-10-07",25.9485,26.3156,25.8704,26.1672,5543300.0],["2013-10-08",26.2063,26.2375,25.7689,25.7845,8158500.0],["2013-10-09",25.8001,26.0813,25.5814,25.9095,8165400.0],["2013-10-10",26.1526,26.4115,26.0977,26.388,7731400.0],["2013-10-11",26.3801,26.5919,26.2311,26.4821,5039200.0],["2013-10-14",26.286,26.6939,26.184,26.6704,6817400.0],["2013-10-15",26.5998,26.8116,26.3644,26.4429,11037300.0],["2013-10-16",26.9449,28.2941,26.8586,28.1608,16953000.0],["2013-10-17",28.1529,29.2354,28.1529,29.157,17370200.0],["2013-10-18",29.157,29.2511,28.9452,29.2511,11752300.0],["2013-10-21",29.157,29.157,28.851,28.9138,7663800.0],["2013-10-22",28.9766,29.157,28.804,29.0393,9726300.0],["2013-10-23",28.953,29.2276,28.8746,29.204,7571500.0],["2013-10-24",29.1962,29.51,29.1805,29.1884,6311200.0],["2013-10-25",29.2119,29.3139,29.0079,29.2197,6310200.0],["2013-10-28",29.2825,29.3845,29.157,29.2433,4799700.0],["2013-10-29",29.306,29.3845,29.2276,29.2433,5263700.0],["2013-10-30",29.2825,29.3217,28.8667,28.9766,4969200.0],["2013-10-31",29.0315,29.1334,28.6706,28.6706,8172100.0],["2013-11-01",28.7805,29.055,28.7177,28.9922,5557400.0],["2013-11-04",29.0079,29.0393,28.7805,29.0079,5645300.0],["2013-11-05",28.906,29.3609,28.7648,29.306,9035800.0],["2013-11-06",29.3766,29.6512,29.055,29.4629,7082400.0],["2013-11-07",29.5021,29.91,29.4707,29.5256,9474200.0],["2013-11-08",29.4237,29.9179,29.1962,29.9022,8753900.0],["2013-11-11",29.9414,30.1689,29.557,29.7296,6867600.0],["2013-11-12",29.6747,29.7845,29.2511,29.3923,6015600.0],["2013-11-13",29.3139,29.6355,29.157,29.6276,6144600.0],["2013-11-14",29.7218,29.8708,29.5492,29.6198,4353100.0],["2013-11-15",29.6276,29.9257,29.6119,29.8473,6520500.0],["2013-11-18",29.8394,29.9257,29.7139,29.761,4580900.0],["2013-11-19",29.7531,30.3807,29.7061,30.365,9906100.0],["2013-11-20",30.3964,30.4434,29.7375,29.9492,6413400.0],["2013-11-21",30.1061,30.1767,29.8002,29.863,5049100.0],["2013-11-22",29.91,30.0983,29.8394,30.0041,4463500.0],["2013-11-25",30.1061,30.3258,29.8316,29.9257,4592400.0],["2013-11-26",30.0355,30.0355,29.7296,29.863,4831200.0],["2013-11-27",30.3885,30.3885,29.8081,30.0591,4510100.0],["2013-11-29",30.1532,30.2003,29.8708,29.9571,3512700.0],["2013-12-02",29.9963,30.0512,29.8316,29.9179,5641200.0],["2013-12-03",29.7688,29.7923,29.2276,29.4943,7798700.0],["2013-12-04",29.2982,29.6904,29.0864,29.306,5092700.0],["2013-12-05",29.2511,29.2746,28.9373,28.9609,5289800.0],["2013-12-06",29.2354,29.4472,29.157,29.4394,4055000.0],["2013-12-09",29.4707,29.4786,29.1491,29.1805,4972400.0],["2013-12-10",29.1099,29.2903,28.9923,29.1099,5381300.0],["2013-12-11",29.0236,29.1021,28.6471,28.6942,6185600.0],["2013-12-12",28.6863,28.7334,28.451,28.4667,6417800.0],["2013-12-13",28.5373,28.7177,28.4745,28.553,4665200.0],["2013-12-16",28.5922,28.8746,28.4902,28.6549,6704900.0],["2013-12-17",28.5922,28.7412,28.4824,28.7177,6911800.0],["2013-12-18",28.7569,29.9493,28.7491,29.9022,11548800.0],["2013-12-19",29.8708,29.9885,29.6355,29.8316,7756400.0],["2013-12-20",29.9179,29.9963,29.659,29.6825,8140800.0],["2013-12-23",29.7845,30.2395,29.7688,30.1532,6313200.0],["2013-12-24",30.0904,30.161,29.8943,29.9571,2207600.0],["2013-12-26",29.9806,30.1924,29.9649,30.0826,3655800.0],["2013-12-27",30.2159,30.2238,29.9885,30.0983,2705600.0],["2013-12-30",30.1846,30.2003,29.9414,30.1297,3081600.0],["2013-12-31",30.1061,30.2552,29.9806,30.0669,4594200.0],["2014-01-02",29.8786,30.1218,29.808,29.9885,4967500.0],["2014-01-03",30.0983,30.4199,30.0198,30.3101,4301600.0],["2014-01-06",30.7415,31.1337,30.6788,30.7101,10130400.0],["2014-01-07",30.7729,30.867,30.3885,30.4748,8329300.0],["2014-01-08",30.4748,30.765,30.3728,30.7494,6140700.0],["2014-01-09",30.8043,30.8592,30.5689,30.8043,4996800.0],["2014-01-10",30.8043,31.0866,30.6787,31.0396,6360500.0],["2014-01-13",30.8503,31.292,30.8108,30.8503,12136000.0],["2014-01-14",31.0001,31.2289,30.8187,31.2131,6570300.0],["2014-01-15",31.2368,31.2526,30.9607,31.1816,5279000.0],["2014-01-16",31.1816,31.3078,31.0869,31.1895,3716100.0],["2014-01-17",31.4419,31.4419,30.9292,31.079,7216400.0],["2014-01-21",31.1737,31.2131,30.6531,30.8582,8229600.0],["2014-01-22",29.9905,30.661,29.1386,30.0299,12970000.0],["2014-01-23",29.8958,29.9195,29.3594,29.5251,10207300.0],["2014-01-24",29.3437,29.3437,28.8467,28.8546,9167400.0],["2014-01-27",28.9335,29.0518,28.4996,28.6337,9128900.0],["2014-01-28",28.823,29.0834,28.618,28.6889,7608200.0],["2014-01-29",28.6022,28.7915,28.121,28.2788,10404300.0],["2014-01-30",28.5864,28.8861,28.5075,28.8151,9579800.0],["2014-01-31",28.4207,29.0991,28.3734,28.9177,10845500.0],["2014-02-03",28.8546,29.1464,28.2393,28.2788,12231900.0],["2014-02-04",28.3182,28.7442,28.2788,28.5943,8237400.0],["2014-02-05",28.4917,28.8704,28.3813,28.6732,7597300.0],["2014-02-06",28.7205,29.1307,28.6968,28.9098,9982300.0],["2014-02-07",29.0045,29.3515,28.9098,29.3279,12028000.0],["2014-02-10",29.32,29.4383,29.1543,29.3121,11207300.0],["2014-02-11",29.2253,29.9747,29.2253,29.9353,8643000.0],["2014-02-12",29.9195,30.2744,29.8879,30.1798,8793500.0],["2014-02-13",30.0299,30.6136,30.022,30.5426,7253200.0],["2014-02-14",30.5111,30.7477,30.4085,30.6136,7253400.0],["2014-02-18",30.732,30.9134,30.6057,30.7083,6794100.0],["2014-02-19",30.5584,31.0554,30.5111,30.5742,7093200.0],["2014-02-20",30.6215,30.8345,30.3928,30.7241,8611900.0],["2014-02-21",30.6688,31.1185,30.5979,30.6215,8335100.0],["2014-02-24",30.661,31.0396,30.6215,30.7477,8104600.0],["2014-02-25",30.7556,31.1737,30.6925,30.9607,7952100.0],["2014-02-26",30.9923,31.2841,30.7872,31.0711,8752600.0],["2014-02-27",31.0396,31.4182,31.0238,31.3867,9189600.0],["2014-02-28",31.2526,31.5365,31.0948,31.3788,8695700.0],["2014-03-03",31.1579,31.2683,30.6294,31.0238,11006300.0],["2014-03-04",31.3472,31.8047,31.292,31.647,9460200.0],["2014-03-05",31.9388,31.9388,31.363,31.3867,8285200.0],["2014-03-06",31.4892,31.7337,31.3393,31.3393,6442000.0],["2014-03-07",31.4261,31.5129,31.0159,31.2131,8630700.0],["2014-03-10",31.1579,31.4655,31.0869,31.4103,5576300.0],["2014-03-11",31.434,31.6785,31.2762,31.3236,5117600.0],["2014-03-12",31.1106,31.4655,31.1106,31.2841,6933000.0],["2014-03-13",31.3472,31.4103,30.8424,30.9449,6964500.0],["2014-03-14",30.9134,31.1737,30.6925,30.7398,7736000.0],["2014-03-17",30.8029,31.221,30.7951,31.1658,5768900.0],["2014-03-18",31.1579,31.4655,31.1421,31.3393,5534300.0],["2014-03-19",31.3393,31.7258,31.0159,31.1185,8679100.0],["2014-03-20",31.1264,31.2683,30.59,30.661,11396600.0],["2014-03-21",30.9292,31.2368,30.2587,30.2823,21663000.0],["2014-03-24",30.4953,30.4953,30.0772,30.3139,11078000.0],["2014-03-25",30.3612,30.5269,30.0378,30.2902,8209600.0],["2014-03-26",30.4085,30.8739,30.2823,30.4164,8174800.0],["2014-03-27",30.4085,30.519,30.0772,30.3297,7404100.0],["2014-03-28",30.4322,30.7556,30.1403,30.2192,6251400.0],["2014-03-31",30.3533,30.4322,30.0536,30.377,8038000.0],["2014-04-01",30.3612,30.6294,30.1561,30.3454,5631200.0],["2014-04-02",30.0694,30.4795,30.0299,30.4322,6340700.0],["2014-04-03",30.5584,30.5663,30.2113,30.4874,6029600.0],["2014-04-04",30.661,31.1579,30.448,30.4716,7367600.0],["2014-04-07",30.4164,30.6373,30.0457,30.1088,5892800.0],["2014-04-08",30.1325,30.1325,29.6513,29.6749,9560100.0],["2014-04-09",29.7538,29.8485,29.462,29.6828,13694800.0],["2014-04-10",29.8327,29.8958,29.2884,29.391,9788100.0],["2014-04-11",29.3196,29.5576,29.0815,29.3751,10490300.0],["2014-04-14",29.5021,29.9782,29.4465,29.9464,12726800.0],["2014-04-15",29.9702,30.2003,29.5497,30.1289,10725400.0],["2014-04-16",30.7478,30.8669,29.8036,30.4543,10953300.0],["2014-04-17",30.359,30.9542,30.2638,30.8907,9824900.0],["2014-04-21",30.8431,30.9383,30.5098,30.7161,6920300.0],["2014-04-22",30.7479,30.8669,30.6209,30.6288,6220000.0],["2014-04-23",30.732,30.8034,30.5654,30.6288,3557500.0],["2014-04-24",30.6685,30.6685,30.2321,30.4939,4421300.0],["2014-04-25",30.4622,30.5019,30.0655,30.1765,4232000.0],["2014-04-28",30.3749,30.486,29.9782,30.4463,4433600.0],["2014-04-29",30.4463,30.724,30.359,30.5812,4415600.0],["2014-04-30",30.5971,30.8986,30.5415,30.7399,5339700.0],["2014-05-01",30.6685,30.8589,30.4622,30.6844,3652400.0],["2014-05-02",30.6844,30.8193,30.5416,30.5971,4774500.0],["2014-05-05",30.367,31.0494,30.3511,30.8193,7593500.0],["2014-05-06",30.7558,30.8034,30.5733,30.613,4776500.0],["2014-05-07",30.6685,30.7796,30.3828,30.7002,4990200.0],["2014-05-08",30.7002,30.9145,30.5892,30.732,3962800.0],["2014-05-09",30.6923,30.9621,30.6367,30.9383,4409000.0],["2014-05-12",31.0018,31.2478,30.97,31.1605,4013200.0],["2014-05-13",31.2477,31.5572,31.1605,31.4699,6265300.0],["2014-05-14",31.6286,31.8349,31.5572,31.6842,7183100.0],["2014-05-15",31.1525,31.6842,30.9859,31.1367,8821600.0],["2014-05-16",31.4303,31.5731,30.8193,30.9938,11024400.0],["2014-05-19",31.4382,31.6921,31.2795,31.4461,6464500.0],["2014-05-20",31.6048,31.6048,31.2239,31.3747,5438900.0],["2014-05-21",31.3826,31.4779,31.2319,31.3906,4352500.0],["2014-05-22",31.3192,31.5572,31.1367,31.462,3800900.0],["2014-05-23",31.4699,31.5255,31.3509,31.4223,3521800.0],["2014-05-27",31.3588,31.462,31.2319,31.4065,4711800.0],["2014-05-28",31.4779,31.5572,31.3826,31.4779,3681300.0],["2014-05-29",31.4858,31.6524,31.3826,31.4223,3225200.0],["2014-05-30",31.4303,31.8429,31.3985,31.7477,5898500.0],["2014-06-02",31.7556,31.7715,31.4858,31.581,3364200.0],["2014-06-03",31.4858,31.7238,31.4858,31.5969,3774900.0],["2014-06-04",31.581,31.581,31.4223,31.5413,3664300.0],["2014-06-05",31.5493,31.9302,31.4223,31.8587,3824200.0],["2014-06-06",31.7953,31.9381,31.708,31.7794,3536400.0],["2014-06-09",31.6921,31.9064,31.6762,31.8429,3444900.0],["2014-06-10",31.7635,32.1841,31.7635,32.1603,5057600.0],["2014-06-11",31.9302,32.1285,31.6842,31.7397,5940000.0],["2014-06-12",31.7238,31.7714,31.4699,31.5889,6510800.0],["2014-06-13",31.5572,31.6207,31.4699,31.5731,3966300.0],["2014-06-16",31.6048,32.0333,31.4144,31.6604,5499800.0],["2014-06-17",31.581,31.7238,31.4541,31.6286,4593200.0],["2014-06-18",31.6128,32.0651,31.5334,32.0333,5223200.0],["2014-06-19",32.1444,32.5491,32.0492,32.5332,6380800.0],["2014-06-20",32.6998,32.7713,32.3825,32.4142,12626700.0],["2014-06-23",32.5094,32.6284,32.2713,32.319,4922700.0],["2014-06-24",32.2238,32.4618,32.0809,32.0968,4398200.0],["2014-06-25",32.2396,32.5173,32.0889,32.2952,4394100.0],["2014-06-26",32.3269,32.3586,32.073,32.2317,5691700.0],["2014-06-27",32.1444,32.2872,31.9063,32.1682,8432800.0],["2014-06-30",32.2714,32.6522,32.2158,32.4539,6711200.0],["2014-07-01",32.676,32.7713,32.5173,32.676,5472200.0],["2014-07-02",32.7157,33.2077,32.6284,33.1601,5766000.0],["2014-07-03",33.1759,33.295,33.0331,33.2394,3000000.0],["2014-07-07",33.0728,33.1839,32.922,32.9379,4043400.0],["2014-07-08",32.7951,32.8744,32.4856,32.5729,4789500.0],["2014-07-09",32.6998,32.8347,32.4935,32.7475,3562400.0],["2014-07-10",32.557,32.7713,32.4697,32.7237,4839200.0],["2014-07-11",32.7795,32.9949,32.6917,32.947,5077900.0],["2014-07-14",33.4656,33.4656,33.1066,33.3618,6699800.0],["2014-07-15",33.298,33.3459,32.8433,32.8433,10954200.0],["2014-07-16",33.1624,33.1704,32.7077,32.7476,5564800.0],["2014-07-17",32.7236,34.2952,32.7077,33.4257,12228300.0],["2014-07-18",33.4257,34.1436,33.3299,34.0878,9538000.0],["2014-07-21",33.9043,34.3271,33.7129,34.2713,8027300.0],["2014-07-22",34.3032,34.4867,34.2075,34.375,8315800.0],["2014-07-23",34.4947,34.5186,34.1995,34.2793,4315900.0],["2014-07-24",34.2553,34.4388,34.0958,34.2154,4890700.0],["2014-07-25",34.2154,34.3909,34.1117,34.3351,3979100.0],["2014-07-28",34.2633,34.3431,34.0,34.2473,3449200.0],["2014-07-29",34.2793,34.2872,33.9442,34.1037,4575300.0],["2014-07-30",34.2713,34.375,34.032,34.1915,3564000.0],["2014-07-31",33.9203,34.2075,33.5693,33.6012,4658700.0],["2014-08-01",33.5054,33.7926,33.3539,33.5294,3905900.0],["2014-08-04",33.6012,33.9043,33.3778,33.8166,3639100.0],["2014-08-05",33.6171,33.8006,33.2342,33.3299,4190500.0],["2014-08-06",33.2422,33.4815,33.0587,33.322,3726900.0],["2014-08-07",33.306,33.4895,33.0906,33.1305,4013800.0],["2014-08-08",33.0906,33.2821,32.8274,33.2581,4417600.0],["2014-08-11",33.4416,33.6331,33.2103,33.5453,2630400.0],["2014-08-12",33.4336,33.5932,33.0428,33.1624,3337500.0],["2014-08-13",33.4097,33.6331,33.3698,33.6331,3441500.0],["2014-08-14",33.6251,33.8644,33.6251,33.7687,4679900.0],["2014-08-15",33.7926,34.024,33.2741,33.5533,5031600.0],["2014-08-18",34.0,34.0,33.5852,33.6889,3234800.0],["2014-08-19",33.7447,34.0,33.5772,33.9362,2963300.0],["2014-08-20",33.681,33.8964,33.4735,33.6171,4953600.0],["2014-08-21",33.7368,33.9203,33.665,33.7607,3060800.0],["2014-08-22",33.681,33.7687,33.5055,33.5932,2462400.0],["2014-08-25",33.8325,34.0639,33.7208,33.8963,2424000.0],["2014-08-26",33.9043,34.2473,33.8006,34.1436,3229100.0],["2014-08-27",34.0878,34.2075,33.9043,33.9841,2805100.0],["2014-08-28",33.8485,33.9841,33.7208,33.7847,2525300.0],["2014-08-29",33.8325,33.8325,33.5533,33.6969,4384400.0],["2014-09-02",33.6411,33.8245,33.4576,33.6889,4300900.0],["2014-09-03",33.8245,34.1357,33.7846,34.1117,4143500.0],["2014-09-04",34.1436,34.367,34.0399,34.2234,4123200.0],["2014-09-05",34.2075,34.2713,33.8644,34.2633,3484300.0],["2014-09-08",34.2075,34.367,33.9841,34.1516,2602900.0],["2014-09-09",34.1676,34.2872,34.016,34.1676,3586800.0],["2014-09-10",34.2872,34.3431,34.008,34.2234,3503000.0],["2014-09-11",34.0559,34.3271,33.8086,33.9522,7754900.0],["2014-09-12",34.0001,34.1995,33.8644,33.9442,4259600.0],["2014-09-15",33.9921,34.1277,33.8565,34.0798,3067500.0],["2014-09-16",34.0718,34.2793,33.8963,34.2234,3179500.0],["2014-09-17",34.2553,34.7579,34.1117,34.6063,4788700.0],["2014-09-18",34.6941,34.9972,34.6542,34.8536,5032900.0],["2014-09-19",35.069,35.2605,34.7499,34.7739,6139300.0],["2014-09-22",34.7739,34.8377,34.4787,34.6223,3402000.0],["2014-09-23",34.0718,34.4308,33.8963,33.9043,6585900.0],["2014-09-24",33.8644,34.2314,33.8564,34.008,6268300.0],["2014-09-25",33.8405,33.8884,33.4815,33.5054,4316700.0],["2014-09-26",33.6092,33.6969,33.4336,33.5134,6349900.0],["2014-09-29",33.2422,33.5134,33.2422,33.4257,4881100.0],["2014-09-30",33.3459,33.4975,33.1784,33.1784,4874800.0],["2014-10-01",33.5453,33.5533,32.7157,32.8513,5573800.0],["2014-10-02",32.8832,33.0667,32.6359,32.8752,4707100.0],["2014-10-03",33.0348,33.3938,32.9311,33.3379,3430900.0],["2014-10-06",33.5373,33.8804,33.4975,33.7926,6713300.0],["2014-10-07",33.5772,33.649,33.0667,33.0747,5178200.0],["2014-10-08",33.0587,33.6411,32.9869,33.6171,6067400.0],["2014-10-09",33.657,33.9362,33.1943,33.2103,5503700.0],["2014-10-10",33.2584,33.916,33.2424,33.3145,4990100.0],["2014-10-13",33.2584,33.499,32.7772,32.8173,4494600.0],["2014-10-14",32.8815,33.6353,32.8333,32.9296,7129200.0],["2014-10-15",32.3842,32.5045,31.5662,32.0875,8971800.0],["2014-10-16",31.5502,32.3281,31.502,32.0715,8828700.0],["2014-10-17",32.3602,32.9135,32.2158,32.7692,7215400.0],["2014-10-20",32.7612,33.2905,32.6168,33.2504,5014400.0],["2014-10-21",33.6113,34.0283,33.4829,33.9962,5352600.0],["2014-10-22",34.0844,34.5095,33.2664,33.3546,6986500.0],["2014-10-23",33.6834,34.301,33.6433,34.0283,4599300.0],["2014-10-24",33.9561,34.2208,33.7797,34.0524,4676900.0],["2014-10-27",34.0283,34.0684,33.7155,33.8759,3943900.0],["2014-10-28",33.8599,34.0925,33.6433,34.0844,6106200.0],["2014-10-29",34.3331,34.9345,34.0042,34.2769,4253200.0],["2014-10-30",34.2448,34.9025,34.1085,34.8784,3828800.0],["2014-10-31",35.3275,35.3355,34.8383,34.9586,6124900.0],["2014-11-03",34.9346,35.0388,34.5336,34.718,4404100.0],["2014-11-04",34.5015,34.9987,34.5015,34.9746,4187100.0],["2014-11-05",35.2313,35.2794,34.7581,35.0147,4193200.0],["2014-11-06",34.9666,35.1591,34.8383,35.0388,3770600.0],["2014-11-07",35.103,35.1351,34.6218,34.7822,3992700.0],["2014-11-10",34.7661,35.3676,34.6218,35.3596,5318900.0],["2014-11-11",35.3837,35.7927,35.3676,35.4879,3192600.0],["2014-11-12",35.4398,35.528,35.2393,35.4719,3486000.0],["2014-11-13",35.512,35.905,35.4558,35.7606,3488800.0],["2014-11-14",35.7606,35.7606,35.0308,35.1351,4206000.0],["2014-11-17",35.0548,35.2473,34.9747,35.0548,3871700.0],["2014-11-18",35.127,35.1912,34.8303,35.0468,6724900.0],["2014-11-19",35.119,35.119,34.7661,34.8303,3768000.0],["2014-11-20",34.726,35.1591,34.5255,35.111,4862100.0],["2014-11-21",35.4077,35.4398,35.0549,35.1351,6495800.0],["2014-11-24",34.9586,35.6082,34.9586,35.5441,3798700.0],["2014-11-25",35.536,35.5922,35.2634,35.4157,4651800.0],["2014-11-26",35.4157,35.6323,35.2794,35.4879,2876700.0],["2014-11-28",35.6483,35.8969,35.6162,35.6964,2440100.0],["2014-12-01",35.504,35.7446,35.4478,35.5441,5340400.0],["2014-12-02",35.8328,36.5866,35.8328,36.2658,10949300.0],["2014-12-03",36.2658,36.739,36.1696,36.6348,4993000.0],["2014-12-04",36.6187,36.8513,36.2899,36.4824,6377200.0],["2014-12-05",36.4343,36.5145,36.2498,36.33,4179500.0],["2014-12-08",36.3701,36.9716,36.3621,36.6588,4220000.0],["2014-12-09",36.3541,36.4664,35.9932,36.4423,3554000.0],["2014-12-10",36.3541,36.4583,35.5521,35.5842,5489800.0],["2014-12-11",35.6964,36.1856,35.528,35.6563,3954300.0],["2014-12-12",35.3837,35.7285,35.0228,35.0388,5191400.0],["2014-12-15",35.4158,35.5762,34.7661,34.8544,4993800.0],["2014-12-16",34.6699,35.6243,34.5656,34.8062,6186500.0],["2014-12-17",34.8624,35.5761,34.8143,35.4959,5045700.0],["2014-12-18",35.8568,36.723,35.6403,36.7069,6703700.0],["2014-12-19",36.8192,37.2523,36.715,36.9315,11329200.0],["2014-12-22",36.8353,37.2924,36.8192,37.1881,4831400.0],["2014-12-23",36.9957,37.2924,36.4663,36.6668,4078900.0],["2014-12-24",36.6829,36.8513,36.6027,36.6508,2527200.0],["2014-12-26",36.739,37.0358,36.6588,36.7711,2057700.0],["2014-12-29",36.5626,36.747,36.4503,36.5706,2580900.0],["2014-12-30",36.5786,36.8272,36.5786,36.6428,2950400.0],["2014-12-31",36.6508,36.9315,36.0814,36.1055,3418600.0],["2015-01-02",36.2899,36.4503,35.8007,36.0092,3216600.0],["2015-01-05",35.929,36.4102,35.7927,36.0172,5735900.0],["2015-01-06",36.0814,36.1776,35.2313,35.6082,6584300.0],["2015-01-07",35.8729,36.0413,35.5922,35.8969,4609500.0],["2015-01-08",36.2418,36.723,36.0974,36.6348,4883000.0],["2015-01-09",36.6909,36.7871,36.1776,36.2498,4742200.0],["2015-01-12",36.3942,36.6989,36.0413,36.5546,6178800.0],["2015-01-13",36.5546,36.7077,35.6758,35.966,6745000.0],["2015-01-14",35.708,36.0063,35.4178,35.7,5865900.0],["2015-01-15",35.8773,36.0144,35.3936,35.4339,3916200.0],["2015-01-16",35.313,35.9176,35.2485,35.8693,4564200.0],["2015-01-20",36.0144,36.0789,35.3855,35.6516,5159900.0],["2015-01-21",35.442,35.6758,35.1678,35.5226,5328200.0],["2015-01-22",35.7483,35.9338,35.313,35.8693,5329100.0],["2015-01-23",35.8612,35.8612,35.3291,35.3613,6664000.0],["2015-01-26",35.2646,35.6355,35.0066,35.5951,4376200.0],["2015-01-27",35.3775,35.4903,35.0146,35.2162,4847400.0],["2015-01-28",35.4258,35.6355,34.9582,34.9985,7641000.0],["2015-01-29",35.3049,36.611,35.2324,36.4901,10054600.0],["2015-01-30",36.6029,36.7884,36.0386,36.0869,9613300.0],["2015-02-02",36.224,36.4739,35.7,36.4659,7312900.0],["2015-02-03",36.611,36.9899,36.5546,36.9496,8380300.0],["2015-02-04",36.7239,37.0786,36.3208,36.4175,8231200.0],["2015-02-05",36.4901,36.9819,36.4901,36.8045,6374400.0],["2015-02-06",36.7561,37.256,36.5465,36.6836,5601600.0],["2015-02-09",36.4497,36.4497,35.7161,35.8934,6585900.0],["2015-02-10",36.0225,36.2885,35.7967,36.216,5210500.0],["2015-02-11",36.1837,36.4417,35.9257,36.224,4302900.0],["2015-02-12",36.3127,36.482,36.1192,36.4578,4683700.0],["2015-02-13",36.3208,37.2237,36.2966,37.1592,6524900.0],["2015-02-17",37.127,37.514,37.0867,37.4172,6366400.0],["2015-02-18",37.2963,37.514,37.2076,37.4172,4051400.0],["2015-02-19",37.3769,37.6268,37.1592,37.5785,6590300.0],["2015-02-20",37.514,38.3525,37.4092,38.2799,6512400.0],["2015-02-23",38.159,38.296,37.909,38.1509,5608100.0],["2015-02-24",38.1106,38.3686,37.9977,38.2718,4789000.0],["2015-02-25",38.3363,38.4895,38.0864,38.2154,4777400.0],["2015-02-26",38.1509,38.4653,37.9735,38.3847,5112300.0],["2015-02-27",38.2799,38.6024,38.1912,38.1912,5805800.0],["2015-03-02",38.167,38.4008,37.9977,38.0703,7016300.0],["2015-03-03",38.0058,38.0058,37.6269,37.9655,6018900.0],["2015-03-04",37.7881,38.2799,37.7478,37.901,5558500.0],["2015-03-05",37.7962,38.296,37.7478,38.2477,4842600.0],["2015-03-06",38.038,38.1025,37.3689,37.4898,7264900.0],["2015-03-09",37.4898,37.8768,37.4092,37.7558,4465200.0],["2015-03-10",37.4253,37.5785,37.2157,37.2237,5106100.0],["2015-03-11",37.4011,37.6107,37.256,37.3286,5030800.0],["2015-03-12",37.4656,38.1428,37.3689,38.0945,5209700.0],["2015-03-13",38.0622,38.0783,37.5785,37.7962,4744100.0],["2015-03-16",37.9897,38.5782,37.9897,38.5621,4763600.0],["2015-03-17",38.2396,38.5379,37.9494,37.9655,5609100.0],["2015-03-18",37.7881,38.417,37.4011,38.2073,6656700.0],["2015-03-19",38.2638,38.3283,37.9977,38.2477,4013600.0],["2015-03-20",38.425,38.5137,38.159,38.2718,7563000.0],["2015-03-23",38.2718,38.4814,38.0703,38.2718,3931100.0],["2015-03-24",38.1428,38.4008,37.8848,37.8929,4595800.0],["2015-03-25",37.9252,38.296,37.4898,37.514,5061100.0],["2015-03-26",37.4172,37.7236,37.1673,37.4898,4367400.0],["2015-03-27",37.5785,37.9171,37.4253,37.7155,3444400.0],["2015-03-30",37.8929,38.0622,37.8042,37.9574,2967200.0],["2015-03-31",37.7558,37.8768,37.3527,37.3527,5358100.0],["2015-04-01",37.3527,37.385,36.7239,36.998,6369000.0],["2015-04-02",37.1754,37.4011,36.869,37.1915,3974000.0],["2015-04-06",36.9254,37.5462,36.8045,37.3286,4083500.0],["2015-04-07",37.3286,37.5704,37.2157,37.2399,3161100.0],["2015-04-08",37.256,37.6913,37.0061,37.5785,6011800.0],["2015-04-09",37.4898,37.9897,37.4495,37.8929,4337300.0],["2015-04-10",37.8768,38.0542,37.651,38.0138,3759900.0],["2015-04-13",37.9085,38.1759,37.6816,37.7059,3064500.0],["2015-04-14",37.6897,37.8842,37.5519,37.8437,3244000.0],["2015-04-15",37.9328,38.0463,37.7545,37.949,4046600.0],["2015-04-16",37.7707,37.9976,37.5843,37.6978,3769000.0],["2015-04-17",37.5114,37.6411,37.1224,37.479,4312000.0],["2015-04-20",37.6168,37.8518,37.5763,37.7869,3371900.0],["2015-04-21",38.0381,38.3137,37.8599,38.184,8616000.0],["2015-04-22",38.2894,39.2213,38.184,39.1808,7638400.0],["2015-04-23",39.1808,39.3996,38.7594,39.2699,6401900.0],["2015-04-24",39.1889,39.3185,38.9701,39.1565,3451000.0],["2015-04-27",39.124,39.2213,38.3947,38.4839,5254500.0],["2015-04-28",38.5892,38.6783,38.0949,38.5649,3788400.0],["2015-04-29",38.3137,38.6054,37.9895,38.2245,3566600.0],["2015-04-30",38.0301,38.2489,37.4871,37.6168,5963600.0],["2015-05-01",37.8518,38.03,37.6006,37.8356,3410100.0],["2015-05-04",37.9085,38.3623,37.9085,38.0868,3126900.0],["2015-05-05",38.103,38.2569,37.9085,37.9652,4377700.0],["2015-05-06",37.9652,38.0706,37.4628,37.714,3832700.0],["2015-05-07",37.633,37.8599,37.5763,37.6816,4488900.0],["2015-05-08",38.1678,38.654,38.1111,38.5487,4296400.0],["2015-05-11",38.3137,38.6865,38.2732,38.3542,3551400.0],["2015-05-12",38.1111,38.3218,37.9976,38.1921,3520500.0],["2015-05-13",38.2488,38.3866,37.9895,38.1111,2651400.0],["2015-05-14",38.3947,39.5373,38.3218,39.44,8225900.0],["2015-05-15",39.3509,39.5778,39.278,39.4725,5179000.0],["2015-05-18",39.5292,39.7804,39.5211,39.5778,4221400.0],["2015-05-19",39.5292,39.829,39.4401,39.7156,4137800.0],["2015-05-20",39.7723,39.9992,39.6508,39.8209,3682300.0],["2015-05-21",39.7561,40.0559,39.6264,39.983,4193700.0],["2015-05-22",39.7885,40.0559,39.6346,39.7318,3454700.0],["2015-05-26",39.7885,39.8939,39.2132,39.3833,3879600.0],["2015-05-27",39.6021,39.7561,39.3752,39.7156,4348600.0],["2015-05-28",39.6102,40.0154,39.5778,39.9182,5980600.0],["2015-05-29",39.8533,39.9182,39.3266,39.3833,8667200.0],["2015-06-01",39.5211,39.8696,39.359,39.6589,5055100.0],["2015-06-02",39.4239,39.8614,39.1564,39.6589,5138100.0],["2015-06-03",39.6751,39.8128,39.4968,39.594,3309600.0],["2015-06-04",39.6913,39.8453,39.3266,39.4482,4687000.0],["2015-06-05",39.3752,39.4077,38.9052,39.2618,3542400.0],["2015-06-08",39.197,39.3591,39.0592,39.2537,4353000.0],["2015-06-09",39.3185,39.3266,38.9052,39.043,3402000.0],["2015-06-10",39.1889,39.4563,39.1402,39.3023,5614900.0],["2015-06-11",39.4644,39.9101,39.3104,39.7561,7101200.0],["2015-06-12",39.6345,39.6751,39.4157,39.44,3692100.0],["2015-06-15",39.1402,39.1889,38.6702,38.9539,4807100.0],["2015-06-16",38.9539,39.3347,38.8161,39.2861,3919700.0],["2015-06-17",39.3023,39.4968,39.1646,39.359,3724400.0],["2015-06-18",39.4563,40.6475,39.4239,40.4692,7971800.0],["2015-06-19",40.4368,40.607,40.3072,40.4287,9367200.0],["2015-06-22",40.4854,40.8177,40.3882,40.5421,4627000.0],["2015-06-23",40.6961,40.8987,40.2666,40.4206,3258300.0],["2015-06-24",40.1856,40.3963,40.0965,40.1127,4572400.0],["2015-06-25",40.2342,40.4125,39.9344,39.9749,3607900.0],["2015-06-26",40.0883,40.5016,39.9263,40.4935,6780500.0],["2015-06-29",40.1451,40.3963,39.6751,39.7156,5364300.0],["2015-06-30",40.1208,40.1532,39.6346,39.7723,4514700.0],["2015-07-01",40.0316,40.218,39.7723,40.1289,3378200.0],["2015-07-02",40.3558,40.372,39.8371,40.0397,2740300.0],["2015-07-06",39.7237,40.6151,39.6427,40.3072,5783800.0],["2015-07-07",40.4854,40.7123,39.7885,40.688,6069400.0],["2015-07-08",40.3071,40.5908,39.8452,39.9101,5839600.0],["2015-07-09",40.3558,40.4611,39.8534,39.8615,5604800.0],["2015-07-10",40.218,40.6151,40.0235,40.4611,5028200.0],["2015-07-13",40.7135,40.8031,40.3715,40.4855,5519900.0],["2015-07-14",40.5588,41.023,40.4693,40.8764,4253700.0],["2015-07-15",40.5833,40.7054,40.0133,40.1517,6612000.0],["2015-07-16",40.567,40.5833,40.339,40.5263,3830400.0],["2015-07-17",40.3227,40.6891,40.2657,40.6321,5408700.0],["2015-07-20",40.7217,40.9823,40.6973,40.7624,5416600.0],["2015-07-21",40.6403,40.9334,40.5181,40.5181,6399800.0],["2015-07-22",40.6077,41.6011,40.111,41.5115,10392300.0],["2015-07-23",41.7965,42.1304,41.479,41.6907,6098500.0],["2015-07-24",41.4057,41.9105,41.3975,41.5685,5982700.0],["2015-07-27",41.2347,41.4057,40.8845,41.2754,5484200.0],["2015-07-28",41.6011,41.7232,41.2428,41.479,5734900.0],["2015-07-29",41.5115,41.6662,41.3324,41.5767,3530700.0],["2015-07-30",41.4871,41.5685,41.1533,41.3405,3665000.0],["2015-07-31",41.5848,41.6337,41.2021,41.2754,5573500.0],["2015-08-03",41.4383,41.4545,40.8275,41.1207,3506600.0],["2015-08-04",41.3242,41.3731,40.9497,41.1288,3487700.0],["2015-08-05",41.5115,41.5278,41.0311,41.1044,5032800.0],["2015-08-06",41.137,41.536,40.7705,40.9741,6213200.0],["2015-08-07",41.0393,41.0718,40.2006,40.8031,4351800.0],["2015-08-10",41.0555,41.6662,41.0311,41.251,3729300.0],["2015-08-11",40.8601,41.137,40.7054,41.0311,4033300.0],["2015-08-12",41.0637,41.1125,40.0784,40.7868,5395100.0],["2015-08-13",40.7298,40.8031,40.396,40.5833,4130000.0],["2015-08-14",40.567,40.966,40.4855,40.9008,3776400.0],["2015-08-17",40.7217,41.0474,40.51,41.023,3216600.0],["2015-08-18",40.966,41.2021,40.9171,41.0718,3288200.0],["2015-08-19",40.8275,40.852,40.2331,40.5833,6000600.0],["2015-08-20",40.225,40.3146,39.5003,39.5166,5977400.0],["2015-08-21",39.1094,39.4351,38.3766,38.3766,9305900.0],["2015-08-24",36.2432,37.3017,34.7938,35.5836,18430700.0],["2015-08-25",36.5363,36.7236,34.9159,34.9322,14575400.0],["2015-08-26",35.7139,35.9256,34.4437,35.8116,12675400.0],["2015-08-27",37.1307,37.4972,36.3735,37.1633,14260400.0],["2015-08-28",37.1389,37.546,36.8132,37.4728,9191600.0],["2015-08-31",37.3832,37.9695,36.7399,36.8783,7470200.0],["2015-09-01",36.0071,36.2351,35.3149,35.4778,9000500.0],["2015-09-02",36.0803,36.1862,35.5185,36.0233,7517600.0],["2015-09-03",36.2513,36.4631,35.7872,35.9419,6426200.0],["2015-09-04",35.4208,35.5918,34.7857,35.0707,7057100.0],["2015-09-08",35.5511,35.8768,35.4208,35.8605,5452400.0],["2015-09-09",36.121,36.2432,35.1113,35.2009,5251200.0],["2015-09-10",35.0299,35.4045,34.7531,35.1114,6952400.0],["2015-09-11",35.1195,35.3719,34.8019,35.3475,5699500.0],["2015-09-14",35.5022,35.5104,34.9322,35.1521,4461300.0],["2015-09-15",35.2416,35.7628,35.1032,35.6732,5105600.0],["2015-09-16",35.6488,35.9012,35.4696,35.7139,4982300.0],["2015-09-17",35.7058,36.7643,35.6569,36.0233,7323700.0],["2015-09-18",35.5348,35.9175,35.2091,35.2824,9063900.0],["2015-09-21",35.5429,35.6814,35.0137,35.2579,5052100.0],["2015-09-22",34.8752,34.8915,34.1587,34.5902,7283400.0],["2015-09-23",34.6065,34.7531,34.2808,34.3622,6280300.0],["2015-09-24",34.1994,34.3215,33.7434,34.1505,7322100.0],["2015-09-25",34.3867,34.5984,32.9128,33.2711,10025100.0],["2015-09-28",33.1734,33.1734,31.7566,31.8054,17219300.0],["2015-09-29",31.9683,32.693,31.781,32.1637,12287500.0],["2015-09-30",32.4406,32.921,32.2044,32.75,10750300.0],["2015-10-01",32.8558,33.2223,32.7174,33.1897,7897000.0],["2015-10-02",32.7744,33.719,32.7093,33.6945,8457500.0],["2015-10-05",33.89,34.0202,33.4014,33.7027,8789300.0],["2015-10-06",33.5887,33.662,31.9846,32.4813,11689300.0],["2015-10-07",33.0024,33.3118,32.579,33.0838,9158500.0],["2015-10-08",32.8558,33.5642,32.6116,33.5154,9859100.0],["2015-10-09",33.4421,34.1831,33.3362,34.1098,10400200.0],["2015-10-12",33.8981,33.9958,33.6294,33.8492,6067700.0],["2015-10-13",33.5544,33.8984,33.4234,33.5135,5527100.0],["2015-10-14",33.5544,33.8574,33.3005,33.3496,6417200.0],["2015-10-15",33.6363,34.4225,33.5053,34.2915,7822000.0],["2015-10-16",34.5618,34.6191,34.1195,34.5782,6163500.0],["2015-10-19",34.4881,34.701,34.2669,34.5208,5531200.0],["2015-10-20",34.4635,34.5782,34.0458,34.185,5882700.0],["2015-10-21",34.8402,35.0941,34.0868,34.5618,8858800.0],["2015-10-22",34.7338,35.6838,34.2014,35.6265,12440000.0],["2015-10-23",35.6428,35.9213,35.3726,35.7084,9582700.0],["2015-10-26",35.692,35.8885,35.5609,35.7166,5716400.0],["2015-10-27",35.6592,36.0196,35.6265,35.9377,5743600.0],["2015-10-28",36.0032,36.6666,35.7411,36.6584,6158300.0],["2015-10-29",36.7976,37.1334,36.6912,37.0515,6887700.0],["2015-10-30",37.0106,37.1334,36.6584,36.6912,8442300.0],["2015-11-02",36.7567,37.2645,36.5274,37.2071,5477800.0],["2015-11-03",37.1498,37.3791,36.8877,37.2727,3933800.0],["2015-11-04",37.4446,37.4446,36.8959,37.0024,6506600.0],["2015-11-05",36.9287,37.2727,36.7649,37.0024,5107000.0],["2015-11-06",36.7649,37.4037,36.5683,37.3709,6586300.0],["2015-11-09",37.2399,37.2399,36.7485,36.8959,5946000.0],["2015-11-10",36.9287,37.5511,36.9041,37.4774,5520600.0],["2015-11-11",37.5593,37.5675,36.8877,36.9123,4298600.0],["2015-11-12",36.6994,36.8222,36.167,36.1916,6013900.0],["2015-11-13",35.5855,36.3308,35.5855,36.0032,6797500.0],["2015-11-16",35.9541,36.7649,35.8722,36.7567,6362900.0],["2015-11-17",36.7649,36.9942,36.5356,36.6666,5794300.0],["2015-11-18",36.8304,37.5675,36.8222,37.5102,5691000.0],["2015-11-19",37.4446,37.7313,37.2399,37.4528,6830300.0],["2015-11-20",37.6985,37.9852,37.5429,37.6821,7140700.0],["2015-11-23",37.6985,37.7559,37.0679,37.2153,4593800.0],["2015-11-24",36.9451,37.33,36.8795,37.2235,4638600.0],["2015-11-25",37.1662,37.3873,37.0843,37.1907,3080700.0],["2015-11-27",37.1989,37.3464,37.1089,37.1989,1678000.0],["2015-11-30",37.2153,37.2972,36.7895,36.7895,7827000.0],["2015-12-01",37.0351,37.2808,36.8058,37.2317,5593200.0],["2015-12-02",37.2071,37.4446,36.9532,37.0351,4840400.0],["2015-12-03",37.1498,37.2399,36.0442,36.1588,6857400.0],["2015-12-04",36.3718,37.1498,36.2653,37.1007,6438500.0],["2015-12-07",37.3218,37.4528,37.0925,37.3136,5559900.0],["2015-12-08",37.117,37.4692,36.986,37.3054,5199000.0],["2015-12-09",37.1744,37.4283,36.6994,36.8222,5544400.0],["2015-12-10",36.9205,37.3791,36.855,37.1089,4953200.0],["2015-12-11",36.6666,36.7485,36.2735,36.3308,5236400.0],["2015-12-14",36.4045,36.7157,36.0032,36.6994,6173500.0],["2015-12-15",37.0188,37.6085,36.9778,37.3382,5828000.0],["2015-12-16",37.4856,37.7886,37.0597,37.7149,7576500.0],["2015-12-17",37.7477,37.8542,37.0597,37.0679,5792200.0],["2015-12-18",36.8222,36.8877,35.7903,35.7903,13044400.0],["2015-12-21",36.0769,36.1916,35.6838,36.0687,5453300.0],["2015-12-22",36.2243,36.4946,36.0114,36.4291,4367300.0],["2015-12-23",36.6338,37.0024,36.5519,36.9369,4353000.0],["2015-12-24",36.8058,37.1007,36.8058,36.9369,1462900.0],["2015-12-28",36.7894,36.9614,36.7075,36.8795,2742900.0],["2015-12-29",37.0843,37.633,36.9942,37.5266,4071200.0],["2015-12-30",37.5511,37.6985,37.0269,37.0761,4912000.0],["2015-12-31",36.9451,37.2645,36.7731,36.7813,4192400.0],["2016-01-04",35.9868,36.0769,34.8075,35.1596,12227500.0],["2016-01-05",35.1842,35.3808,34.8976,35.1514,8245200.0],["2016-01-06",34.6519,35.2006,34.57,34.8566,5906000.0],["2016-01-07",34.1359,34.5454,33.9066,34.0212,7151400.0],["2016-01-08",34.2833,34.3161,33.2022,33.3087,7477700.0],["2016-01-11",33.3906,33.4971,32.8419,33.3578,7839700.0],["2016-01-12",33.5708,34.0786,33.4725,33.9557,7328900.0],["2016-01-13",34.1865,34.3596,33.0986,33.1975,5754400.0],["2016-01-14",33.2469,34.0546,33.0821,33.8733,7326800.0],["2016-01-15",32.8431,33.7249,32.7607,33.4118,10464800.0],["2016-01-19",33.8733,34.0546,33.0739,33.3211,7997300.0],["2016-01-20",32.7442,33.1975,32.2085,32.9338,11279900.0],["2016-01-21",33.1151,33.1151,32.3404,32.5382,10089500.0],["2016-01-22",33.1315,33.1315,32.7524,32.9914,8854600.0],["2016-01-25",32.9914,33.0986,32.6206,32.6865,5304600.0],["2016-01-26",32.8513,33.3293,32.6783,33.0986,5360400.0],["2016-01-27",32.9255,34.1947,32.8843,33.3541,10530700.0],["2016-01-28",31.6563,31.7305,29.67,30.2552,23544400.0],["2016-01-29",30.2387,31.2112,30.2305,31.1948,16124300.0],["2016-02-01",29.8101,31.9035,29.8101,31.6892,14252500.0],["2016-02-02",31.3184,31.92,31.17,31.2195,9632400.0],["2016-02-03",31.5079,31.6563,30.5766,31.3349,6914000.0],["2016-02-04",31.1371,31.4997,30.931,31.3266,5103800.0],["2016-02-05",31.5079,31.6068,30.5931,30.8321,5750200.0],["2016-02-08",30.6508,31.0217,30.2387,30.8733,7802000.0],["2016-02-09",30.4612,31.1371,30.3871,30.4942,8691600.0],["2016-02-10",30.9722,31.4667,30.5931,30.6673,7909400.0],["2016-02-11",30.0327,30.3706,29.6865,29.9503,7724000.0],["2016-02-12",30.247,30.6178,29.9997,30.6013,6424800.0],["2016-02-16",30.6013,31.3266,30.5931,31.3101,7960200.0],["2016-02-17",31.6233,31.7799,31.5162,31.6892,6358900.0],["2016-02-18",31.5986,32.0519,31.4997,31.5739,5617800.0],["2016-02-19",31.5821,31.8541,31.4338,31.7552,5735000.0],["2016-02-22",31.7552,32.3403,31.7552,32.2744,4946300.0],["2016-02-23",32.0684,32.1837,31.5656,31.6398,6144300.0],["2016-02-24",31.4667,32.4063,31.2937,32.3074,7054800.0],["2016-02-25",32.3239,32.67,32.1178,32.6618,7608300.0],["2016-02-26",32.5381,32.8678,32.3239,32.5711,8741400.0],["2016-02-29",32.4228,32.8348,31.9283,31.9283,8463400.0],["2016-03-01",32.0684,32.5217,31.9777,32.4145,9693900.0],["2016-03-02",32.431,32.6123,32.225,32.4228,7498100.0],["2016-03-03",31.7799,32.0519,31.3926,31.9942,13516200.0],["2016-03-04",32.0189,32.4475,31.9777,32.2909,7419200.0],["2016-03-07",32.1425,32.464,32.0766,32.2909,5955800.0],["2016-03-08",32.1013,32.5464,32.0436,32.2827,7704200.0],["2016-03-09",32.3568,32.464,32.1508,32.3733,6196000.0],["2016-03-10",32.4805,32.8678,31.9942,32.1673,8716900.0],["2016-03-11",32.3486,33.3376,32.2085,33.2717,11786400.0],["2016-03-14",33.2222,33.5271,32.9585,33.3788,5707800.0],["2016-03-15",33.0986,33.2469,32.5958,32.8843,5309200.0],["2016-03-16",33.0821,33.2304,32.7854,33.1151,5393000.0],["2016-03-17",33.1315,33.3046,32.5793,33.2057,6089900.0],["2016-03-18",33.2634,33.7414,33.0821,33.6178,10143900.0],["2016-03-21",33.4447,33.6013,33.3294,33.5931,4054800.0],["2016-03-22",33.3788,33.9227,33.2469,33.8156,6652300.0],["2016-03-23",33.659,34.0711,33.5354,33.6096,4087600.0],["2016-03-24",33.4942,33.7085,33.2634,33.5848,4261000.0],["2016-03-28",33.6013,33.7909,33.4694,33.692,3328000.0],["2016-03-29",33.5848,34.2277,33.5519,34.1782,4127000.0],["2016-03-30",34.2854,34.5656,34.1947,34.3266,3433000.0],["2016-03-31",34.3266,34.615,34.2112,34.4749,5168400.0],["2016-04-01",34.2277,34.8293,34.0876,34.7716,3972900.0],["2016-04-04",34.8953,35.1672,34.7469,34.8788,4407800.0],["2016-04-05",34.6233,34.8293,34.5244,34.648,6582700.0],["2016-04-06",34.5986,35.5711,34.5986,35.4804,6261000.0],["2016-04-07",35.1672,35.365,34.8128,35.1178,4901300.0],["2016-04-08",35.2579,35.3815,34.714,34.92,4920300.0],["2016-04-11",35.0024,35.3403,34.9942,35.0106,3948800.0],["2016-04-12",34.9117,35.4969,34.9117,35.2909,5100200.0],["2016-04-13",35.5479,36.004,35.3904,35.9459,4140700.0],["2016-04-14",35.9708,36.203,35.8879,36.0786,3118700.0],["2016-04-15",36.0952,36.1118,35.805,35.9957,3620400.0],["2016-04-18",35.805,36.4932,35.805,36.4435,4268800.0],["2016-04-19",36.4849,36.4932,36.062,36.3605,7786600.0],["2016-04-20",36.8829,36.9658,36.0786,36.46,8693500.0],["2016-04-21",36.3025,36.7503,36.1449,36.3854,6171500.0],["2016-04-22",36.2527,36.6259,36.2527,36.5513,4691800.0],["2016-04-25",36.4932,36.6508,36.3274,36.4932,4136800.0],["2016-04-26",36.6176,36.6922,36.2859,36.3854,3372700.0],["2016-04-27",36.4269,36.4849,36.2279,36.3439,5035100.0],["2016-04-28",33.2344,34.5695,33.1598,33.5164,54527700.0],["2016-04-29",33.4749,33.4832,31.9906,32.256,30646800.0],["2016-05-02",32.2145,32.4384,31.858,32.2145,21292300.0],["2016-05-03",32.1731,32.1979,31.6838,31.9658,18241600.0],["2016-05-04",31.7999,31.8911,31.5097,31.5926,13975300.0],["2016-05-05",31.7419,32.115,31.5926,31.9243,16531000.0],["2016-05-06",31.6921,31.8414,31.2692,31.4848,11399900.0],["2016-05-09",31.6009,31.9906,31.4102,31.4931,11156200.0],["2016-05-10",31.7585,31.7585,31.3273,31.5926,11228200.0],["2016-05-11",31.6755,31.7502,31.4268,31.518,10598300.0],["2016-05-12",31.6258,31.6507,31.1117,31.5097,10395400.0],["2016-05-13",31.3936,31.5594,31.0702,31.178,9337900.0],["2016-05-16",31.178,31.8497,31.178,31.717,10178500.0],["2016-05-17",31.6921,31.7584,31.1365,31.2692,8357100.0],["2016-05-18",31.3024,31.5926,31.0868,31.3024,10603000.0],["2016-05-19",31.1449,31.2444,30.5893,30.8795,8221300.0],["2016-05-20",31.1366,31.3273,31.0785,31.178,7807600.0],["2016-05-23",31.2775,31.3024,30.9044,30.9873,7126700.0],["2016-05-24",31.0868,31.5677,31.0371,31.4931,8678000.0],["2016-05-25",31.5594,32.1482,31.5346,32.0736,16141100.0],["2016-05-26",32.0487,32.2974,31.9575,32.2477,12446000.0],["2016-05-27",32.3721,32.6706,32.2726,32.5877,12339400.0],["2016-05-31",32.6125,32.8945,32.455,32.8613,15887000.0],["2016-06-01",32.6457,32.853,32.5877,32.7535,11554800.0],["2016-06-02",32.7535,32.8696,32.6291,32.7784,12758500.0],["2016-06-03",32.7701,32.7867,32.3555,32.4881,10841200.0],["2016-06-06",32.5462,32.654,32.3804,32.4799,9157100.0],["2016-06-07",32.4384,32.5711,32.2726,32.2809,10202700.0],["2016-06-08",32.256,32.3887,32.0487,32.2643,9134000.0],["2016-06-09",32.2311,32.4052,32.1482,32.2311,10093100.0],["2016-06-10",32.0653,32.0901,31.7004,31.8414,7926100.0],["2016-06-13",31.775,31.9658,31.3853,31.3936,11065900.0],["2016-06-14",31.4019,31.4185,31.0453,31.2278,9613200.0],["2016-06-15",31.3024,31.4019,31.0122,31.0371,7716300.0],["2016-06-16",30.979,31.1283,30.581,31.0951,10267500.0],["2016-06-17",31.0122,31.1697,30.8712,31.0039,9900000.0],["2016-06-20",31.4102,31.5678,31.3024,31.3024,7707300.0],["2016-06-21",31.5097,31.659,31.2609,31.2858,8841100.0],["2016-06-22",31.2775,32.2145,31.2775,32.1233,10868100.0],["2016-06-23",32.3721,32.8613,32.3306,32.8613,10755500.0],["2016-06-24",31.8165,31.974,31.4351,31.4351,16525000.0],["2016-06-27",31.1034,31.1614,30.4815,30.639,12802100.0],["2016-06-28",30.9127,31.1614,30.7303,31.1449,8379700.0],["2016-06-29",31.4682,32.1316,31.4682,31.9823,8366500.0],["2016-06-30",32.0487,32.596,31.9823,32.596,10425000.0],["2016-07-01",32.5959,32.9276,32.4716,32.7867,6904600.0],["2016-07-05",32.5959,32.8032,32.513,32.7037,10029300.0],["2016-07-06",32.5628,33.8978,32.5462,33.8563,13177200.0],["2016-07-07",33.8563,34.47,33.8315,34.2958,17624400.0],["2016-07-08",34.4948,35.0504,34.4617,34.7353,11071800.0],["2016-07-11",34.8514,35.0836,34.8265,34.926,9052300.0],["2016-07-12",35.1084,35.3655,34.9426,35.2162,8266200.0],["2016-07-13",35.2413,35.4749,34.9159,35.016,7920200.0],["2016-07-14",35.3247,35.3914,35.0577,35.2746,9011900.0],["2016-07-15",35.3748,35.4832,35.0661,35.1245,7693500.0],["2016-07-18",35.0828,35.2329,34.8825,35.1161,7524200.0],["2016-07-19",34.991,35.0327,34.7073,34.8742,8462800.0],["2016-07-20",35.7085,35.8086,35.1245,35.5833,13686500.0],["2016-07-21",35.7752,36.2258,35.7168,35.9087,11456400.0],["2016-07-22",35.917,36.0923,35.7168,36.0172,10204500.0],["2016-07-25",35.9421,36.2424,35.9337,36.2174,11525900.0],["2016-07-26",36.2007,36.3926,36.1757,36.3759,8664800.0],["2016-07-27",36.3509,36.6262,36.0756,36.4343,15188200.0],["2016-07-28",36.7263,37.6775,36.6512,37.0851,18284700.0],["2016-07-29",37.0267,37.6441,36.9266,37.3354,13423200.0],["2016-08-01",37.3354,38.0279,37.3104,37.7859,12152400.0],["2016-08-02",38.1447,38.2031,37.4272,37.6024,10352700.0],["2016-08-03",37.6024,37.619,37.4021,37.5022,7783100.0],["2016-08-04",37.594,37.619,37.3604,37.3854,6583500.0],["2016-08-05",37.544,37.886,37.4355,37.7609,6555300.0],["2016-08-08",37.594,37.886,37.4439,37.5607,7657900.0],["2016-08-09",37.6024,37.6941,37.5356,37.6107,6486200.0],["2016-08-10",37.6107,37.7859,37.277,37.3854,6026000.0],["2016-08-11",37.4188,37.6608,37.3354,37.5857,5756200.0],["2016-08-12",37.3938,37.6274,37.1685,37.5773,6686300.0],["2016-08-15",37.7108,37.7359,37.4188,37.6691,6525600.0],["2016-08-16",37.5607,37.6107,37.3938,37.4772,7584400.0],["2016-08-17",37.6608,37.6608,37.0767,37.277,8630300.0],["2016-08-18",37.277,37.327,36.9182,37.01,6548800.0],["2016-08-19",36.8515,36.9683,36.4176,36.9099,9439100.0],["2016-08-22",36.7764,37.01,36.5344,36.8515,6518400.0],["2016-08-23",37.0184,37.0601,36.6262,36.6262,7400600.0],["2016-08-24",36.6763,36.7931,35.9337,36.0172,7578500.0],["2016-08-25",36.0172,36.7096,35.2663,35.7418,38568600.0],["2016-08-26",35.6417,36.1089,35.1161,35.8587,18670500.0],["2016-08-29",35.8753,36.3509,35.8336,36.0839,9223200.0],["2016-08-30",35.8837,36.1757,35.5082,35.7335,12176200.0],["2016-08-31",35.7669,35.8587,34.9826,35.0577,12445800.0],["2016-09-01",34.9743,35.3247,34.8241,35.2913,10739200.0],["2016-09-02",35.3414,35.4165,34.9493,35.1161,7208200.0],["2016-09-06",35.1245,35.308,34.8742,35.1745,7079100.0],["2016-09-07",35.1662,35.283,34.8491,34.9576,11063600.0],["2016-09-08",35.1411,35.1411,34.749,34.9159,7694300.0],["2016-09-09",34.6739,34.6906,34.2067,34.2151,10977900.0],["2016-09-12",34.0816,34.6406,34.0148,34.5571,7759600.0],["2016-09-13",34.3986,34.407,33.7729,33.9064,6930000.0],["2016-09-14",33.9481,34.2401,33.8313,34.0482,7707800.0],["2016-09-15",34.0315,34.4236,33.9147,34.3068,6099900.0],["2016-09-16",34.165,35.0661,34.0649,34.9326,15790200.0],["2016-09-19",35.0744,35.3414,34.699,34.774,7552700.0],["2016-09-20",34.9993,35.041,34.6906,34.6906,4866700.0],["2016-09-21",34.724,35.0494,34.4236,34.9743,5461300.0],["2016-09-22",35.1745,35.4498,35.0744,35.2246,5829700.0],["2016-09-23",35.2496,35.3914,35.0827,35.1995,6912300.0],["2016-09-26",35.0494,35.0577,34.7156,34.774,6378200.0],["2016-09-27",34.7991,35.3247,34.6739,35.3163,5964900.0],["2016-09-28",35.2496,35.4832,34.9659,35.283,5228300.0],["2016-09-29",35.1328,35.2496,34.4236,34.5738,6785700.0],["2016-09-30",34.8241,35.4332,34.7824,35.283,7451000.0],["2016-10-03",35.0911,35.5249,34.9409,35.4999,5947400.0],["2016-10-04",35.4415,35.7001,34.9242,35.1245,5870700.0],["2016-10-05",35.3247,35.7168,35.3164,35.6584,7218700.0],["2016-10-06",35.6167,35.9171,35.308,35.8503,7250200.0],["2016-10-07",35.8753,36.0339,35.5166,35.8503,7249800.0],["2016-10-10",36.0005,36.5261,35.9254,36.2925,8285100.0],["2016-10-11",36.2925,36.2925,34.2234,34.3402,23896100.0],["2016-10-12",34.4662,34.7768,34.273,34.4074,6403900.0],["2016-10-13",34.2059,34.6257,33.9288,34.4074,6544700.0],["2016-10-14",34.5669,34.8692,34.2311,34.2478,8819000.0],["2016-10-17",34.1975,34.3822,34.0463,34.0799,7252700.0],["2016-10-18",34.0799,34.7684,34.0044,34.5669,9604900.0],["2016-10-19",34.0212,34.7432,33.5342,33.593,19299600.0],["2016-10-20",33.593,34.2646,33.5846,34.2059,8725900.0],["2016-10-21",33.9288,34.0967,33.7189,34.0044,7276400.0],["2016-10-24",34.2479,34.357,33.8448,33.9288,6998800.0],["2016-10-25",33.9372,34.0967,33.7105,33.7441,6598400.0],["2016-10-26",33.5846,33.8197,33.3831,33.551,7196700.0],["2016-10-27",33.6601,34.0295,33.6349,33.828,6583200.0],["2016-10-28",33.7945,34.0883,33.1731,33.1983,12519600.0],["2016-10-31",33.106,33.1983,32.9297,32.9465,8241700.0],["2016-11-01",32.9465,33.0388,32.4427,32.7869,8078500.0],["2016-11-02",32.7869,32.9297,32.4931,32.4931,6323200.0],["2016-11-03",32.6274,32.8709,32.1572,32.2244,7529400.0],["2016-11-04",32.2832,33.1144,32.2496,32.8205,8748100.0],["2016-11-07",33.2823,33.551,33.1983,33.467,6458800.0],["2016-11-08",33.2655,33.6517,32.9465,33.4418,6654400.0],["2016-11-09",34.844,34.8692,32.8877,33.6433,13102900.0],["2016-11-10",34.0212,34.3066,33.8532,34.0967,9716400.0],["2016-11-11",33.9036,33.9876,33.5006,33.7021,5729000.0],["2016-11-14",33.6769,33.7273,32.8289,32.9129,11193400.0],["2016-11-15",32.9884,33.5342,32.7869,33.425,9264700.0],["2016-11-16",33.4166,33.7945,33.2907,33.5426,8894100.0],["2016-11-17",33.5846,34.0044,33.5846,33.912,6582600.0],["2016-11-18",33.8448,33.9372,33.4166,33.4502,7015100.0],["2016-11-21",33.4586,33.6937,33.2823,33.383,8614700.0],["2016-11-22",33.0976,33.2571,31.7458,31.9893,16242500.0],["2016-11-23",31.9389,32.8541,31.8214,32.7282,9568900.0],["2016-11-25",32.8121,32.9213,32.6946,32.8793,2733000.0],["2016-11-28",32.9296,32.9296,32.493,32.5266,5727800.0],["2016-11-29",32.6274,32.7617,32.4595,32.5183,7338500.0],["2016-11-30",32.535,32.535,31.9641,31.9641,14916800.0],["2016-12-01",32.0061,32.1572,31.3848,31.5695,9008500.0],["2016-12-02",31.6366,31.9725,31.5695,31.8214,7252800.0],["2016-12-05",31.9977,32.2832,31.8969,32.2664,9514700.0],["2016-12-06",32.2748,32.4511,32.09,32.258,6136100.0],["2016-12-07",32.0145,32.3168,31.4184,32.3084,10888600.0],["2016-12-08",32.1824,32.5686,31.9137,32.4763,7046900.0],["2016-12-09",32.5938,33.0304,32.5602,32.9129,7802500.0],["2016-12-12",32.9129,33.1731,32.7953,32.9129,7771700.0],["2016-12-13",33.0052,33.3075,32.8877,33.1144,7483300.0],["2016-12-14",33.0976,33.4082,32.4679,32.5938,11284100.0],["2016-12-15",32.5434,32.7869,32.132,32.6862,9229400.0],["2016-12-16",32.7617,33.022,31.8885,31.9893,15107500.0],["2016-12-19",32.0984,32.4343,31.9557,32.1908,10153500.0],["2016-12-20",32.2412,32.3335,31.9221,32.0648,6992900.0],["2016-12-21",32.0649,32.1404,31.8214,32.1068,9190600.0],["2016-12-22",32.0313,32.1908,31.8298,32.1488,7980900.0],["2016-12-23",32.1824,32.4511,32.09,32.258,4625600.0],["2016-12-27",32.3083,32.6946,32.3,32.4091,6633700.0],["2016-12-28",32.4343,32.5518,31.9725,32.09,6828500.0],["2016-12-29",32.1572,32.3335,31.9977,32.1656,7050800.0],["2016-12-30",32.1824,32.6358,32.1152,32.2496,10445600.0],["2017-01-03",32.4343,32.8121,32.1908,32.7869,9677300.0],["2017-01-04",32.7953,33.3579,32.7953,33.0472,22644500.0],["2017-01-05",32.9465,33.3747,32.7282,33.3327,12080100.0],["2017-01-06",33.3327,34.4158,33.2991,34.2395,14628900.0],["2017-01-09",34.2479,34.4746,34.1051,34.2059,10992500.0],["2017-01-10",34.2646,34.9447,34.2394,34.6677,9256300.0],["2017-01-11",34.6888,35.0014,34.2156,34.7141,10699400.0],["2017-01-12",34.4691,34.4691,34.0635,34.4099,8633400.0],["2017-01-13",34.4353,34.9507,34.3846,34.5874,9533300.0],["2017-01-17",34.3677,34.6803,34.2494,34.562,8272700.0],["2017-01-18",34.6888,34.7311,34.2325,34.4437,7195100.0],["2017-01-19",34.3423,34.4184,34.0043,34.1395,7160200.0],["2017-01-20",34.2325,34.4522,34.0973,34.1902,5908000.0],["2017-01-23",34.0719,34.2663,33.9705,34.0888,7351900.0],["2017-01-24",34.0719,34.224,33.9029,34.0635,7773700.0],["2017-01-25",33.5987,34.1987,33.1677,34.0635,16890200.0],["2017-01-26",34.1902,34.7479,34.1818,34.6127,9410200.0],["2017-01-27",34.7395,34.9085,34.562,34.6465,7033600.0],["2017-01-30",34.5282,34.7648,34.4522,34.655,13811600.0],["2017-01-31",34.4184,35.3141,34.3085,35.2972,12318200.0],["2017-02-01",35.0775,35.8042,35.0183,35.7704,11948800.0],["2017-02-02",35.7704,36.1591,35.3648,36.1253,11836900.0],["2017-02-03",36.2859,36.4465,35.9479,36.1507,11642200.0],["2017-02-06",35.9732,36.1253,35.6859,35.8549,8735200.0],["2017-02-07",35.9732,36.3197,35.9141,36.2437,8697300.0],["2017-02-08",36.0493,36.1084,35.7282,35.8296,6731400.0],["2017-02-09",35.8296,36.1507,35.762,35.9479,5138400.0],["2017-02-10",36.1169,36.1676,35.8972,36.1169,3692400.0],["2017-02-13",36.3366,36.5225,36.2183,36.5225,5672400.0],["2017-02-14",36.3451,36.9535,36.3028,36.8859,8458800.0],["2017-02-15",36.7591,37.2492,36.6915,37.1816,7946400.0],["2017-02-16",37.1816,37.3591,36.9619,37.3506,8975500.0],["2017-02-17",37.3253,37.7732,37.2577,37.7647,9632000.0],["2017-02-21",37.7309,38.1534,37.638,38.0351,11387800.0],["2017-02-22",37.9253,38.1196,37.8661,38.0351,7534600.0],["2017-02-23",38.052,38.4577,37.8999,38.3647,9459400.0],["2017-02-24",38.2717,38.6013,38.221,38.6013,7608600.0],["2017-02-27",38.4576,38.4999,38.1872,38.4154,6142600.0],["2017-02-28",38.3731,38.39,37.883,38.0943,14211400.0],["2017-03-01",38.3393,38.6182,38.1872,38.5253,8886300.0],["2017-03-02",38.4492,38.7365,38.3224,38.6098,11164100.0],["2017-03-03",38.3816,38.4999,38.1196,38.2379,6789600.0],["2017-03-06",38.0182,38.3478,37.9084,38.1365,6001300.0],["2017-03-07",37.8661,38.1619,37.7478,38.0267,6476300.0],["2017-03-08",38.052,38.4154,37.9591,38.3309,6398500.0],["2017-03-09",38.3309,38.652,38.3224,38.5591,5691000.0],["2017-03-10",38.6774,38.7365,38.4577,38.6351,6105900.0],["2017-03-13",38.5759,38.6858,38.221,38.4745,7040500.0],["2017-03-14",38.1872,38.2379,37.8323,37.8577,7504500.0],["2017-03-15",37.9929,38.3647,37.9084,38.2971,6844400.0],["2017-03-16",38.1703,38.3393,37.7056,38.0098,6704200.0],["2017-03-17",38.1112,38.2548,37.8323,38.1872,12277400.0],["2017-03-20",38.1872,38.221,37.9168,38.0098,3521600.0],["2017-03-21",38.1534,38.3478,37.6887,37.8577,5567100.0],["2017-03-22",37.976,38.0858,37.6802,37.8661,5198900.0],["2017-03-23",37.7816,38.0182,37.6802,37.8323,3952800.0],["2017-03-24",37.8239,38.1534,37.6887,37.7985,4753200.0],["2017-03-27",37.6295,37.8577,37.5112,37.7732,6914700.0],["2017-03-28",37.807,37.8408,37.4014,37.7732,5377400.0],["2017-03-29",37.7478,37.8915,37.4943,37.7478,4186900.0],["2017-03-30",37.714,37.7394,37.4859,37.6464,4411600.0],["2017-03-31",37.4605,37.8746,37.4605,37.5281,7146500.0],["2017-04-03",37.5366,37.6971,37.2492,37.5788,7955000.0],["2017-04-04",37.6295,37.6464,37.1901,37.3338,5399200.0],["2017-04-05",37.3253,37.638,36.9281,37.0126,7762300.0],["2017-04-06",37.0211,37.0211,36.6324,36.9028,6067300.0],["2017-04-07",36.8605,37.1394,36.8183,37.038,5327800.0],["2017-04-10",37.038,37.1478,36.7929,36.8352,4321300.0],["2017-04-11",36.7459,37.069,36.6864,37.052,4871900.0],["2017-04-12",36.8309,37.0605,36.7204,36.967,4778900.0],["2017-04-13",36.0487,36.5249,36.0402,36.2783,11427000.0],["2017-04-17",36.2783,36.8819,35.9722,36.8224,8068500.0],["2017-04-18",36.6354,37.0605,36.5249,36.9244,10131200.0],["2017-04-19",37.222,37.4091,36.6609,37.0605,13454600.0],["2017-04-20",37.1455,37.5366,37.001,37.3921,5871900.0],["2017-04-21",37.3581,37.3921,36.9245,37.0095,7519800.0],["2017-04-24",37.4686,37.6301,37.273,37.5196,6727000.0],["2017-04-25",37.5876,37.7407,37.205,37.205,6793100.0],["2017-04-26",37.3496,37.5366,37.1625,37.239,5591200.0],["2017-04-27",37.3751,37.4176,37.069,37.1115,7487300.0],["2017-04-28",37.1285,37.1965,36.984,37.103,6014100.0],["2017-05-01",37.0435,37.12,36.8309,36.967,5119100.0],["2017-05-02",37.12,37.2135,36.9074,37.069,6166100.0],["2017-05-03",37.0775,37.1965,36.9755,37.171,4579700.0],["2017-05-04",37.1965,37.9107,37.171,37.9107,6551400.0],["2017-05-05",37.9022,37.9957,37.8172,37.9532,5893200.0],["2017-05-08",38.0042,38.1742,37.9447,37.9872,6320100.0],["2017-05-09",37.9617,38.0637,37.8852,37.9787,4943100.0],["2017-05-10",38.0042,38.0042,37.7236,37.8342,5253300.0],["2017-05-11",37.7406,37.7406,37.222,37.29,7071600.0],["2017-05-12",37.3241,37.5536,37.2985,37.3751,5775800.0],["2017-05-15",37.3411,37.6046,37.324,37.4431,4223500.0],["2017-05-16",37.9107,37.9107,36.9074,37.1455,7159300.0],["2017-05-17",37.1455,37.1455,36.6014,36.6269,5989300.0],["2017-05-18",36.7034,36.7969,36.4568,36.5419,5225100.0],["2017-05-19",36.6864,36.8309,36.5674,36.6949,5883000.0],["2017-05-22",36.7884,37.2985,36.6439,37.1795,5802200.0],["2017-05-23",37.1625,37.5536,37.086,37.137,4672400.0],["2017-05-24",37.2305,37.2305,36.8989,37.0095,4585400.0],["2017-05-25",37.222,37.4091,36.933,37.3666,4473400.0],["2017-05-26",37.341,38.1317,37.2645,38.0127,8624100.0],["2017-05-30",37.8002,38.3443,37.5876,38.2593,8119700.0],["2017-05-31",38.4293,38.8969,38.4123,38.8204,10449800.0],["2017-06-01",38.7014,39.1945,38.6589,39.1945,7385500.0],["2017-06-02",39.39,39.5771,39.237,39.5346,6885700.0],["2017-06-05",39.5941,39.7471,39.4326,39.6366,7810600.0],["2017-06-06",39.6026,39.7046,39.3815,39.4156,6048300.0],["2017-06-07",39.4326,39.6196,39.305,39.5856,4358400.0],["2017-06-08",39.5856,39.9427,39.0415,39.7216,8364400.0],["2017-06-09",39.7981,40.2232,39.6706,40.2062,9117300.0],["2017-06-12",40.2062,40.5718,40.1042,40.1042,7365500.0],["2017-06-13",40.1637,40.5293,40.1297,40.3508,7163700.0],["2017-06-14",40.3508,40.6994,40.3423,40.5038,6076900.0],["2017-06-15",40.4528,41.099,40.2743,40.9119,9366700.0],["2017-06-16",40.9629,41.133,40.6398,40.9884,9902200.0],["2017-06-19",41.099,41.8046,40.9374,41.5666,7409500.0],["2017-06-20",41.5666,41.9152,41.4475,41.4646,8500700.0],["2017-06-21",41.4816,41.6006,41.0564,41.2945,8271800.0],["2017-06-22",41.32,42.1617,41.2435,41.8897,8714100.0],["2017-06-23",41.8131,41.9662,41.6346,41.7281,9343900.0],["2017-06-26",41.8386,42.0427,41.5666,41.5836,5302600.0],["2017-06-27",41.6176,41.7706,41.3625,41.3795,3893200.0],["2017-06-28",41.6006,41.6771,41.1075,41.218,8366300.0],["2017-06-29",41.4305,41.8301,41.235,41.4305,6048500.0],["2017-06-30",41.4731,41.7026,41.3285,41.3285,4723300.0],["2017-07-03",41.4305,41.6941,41.371,41.4135,2454800.0],["2017-07-05",41.422,41.7451,41.371,41.6601,5637200.0],["2017-07-06",41.5156,41.5411,40.7249,40.7589,5665300.0],["2017-07-07",40.9544,41.218,40.7929,41.184,4354300.0],["2017-07-10",41.167,41.2605,40.9289,41.0054,3479900.0],["2017-07-11",40.9799,41.1755,40.8439,40.9374,4084400.0],["2017-07-12",41.1811,41.6256,41.0358,41.4034,3906900.0],["2017-07-13",41.4034,41.4888,40.8904,41.1041,7016600.0],["2017-07-14",41.2067,41.9847,41.164,41.8137,4111000.0],["2017-07-17",41.8137,41.9163,41.6513,41.6855,3358400.0],["2017-07-18",41.6256,41.7624,41.2751,41.6684,4163600.0],["2017-07-19",41.7197,42.2925,41.6855,42.2583,6485000.0],["2017-07-20",42.472,43.7116,42.1899,43.4722,12331200.0],["2017-07-21",43.3696,43.5406,43.1645,43.4637,7980300.0],["2017-07-24",43.438,43.5919,43.1474,43.4295,8584300.0],["2017-07-25",43.5834,43.6005,43.2756,43.4551,5692800.0],["2017-07-26",43.3782,43.438,42.9764,43.0875,6057100.0],["2017-07-27",43.0191,43.0533,42.6686,42.8396,7370900.0],["2017-07-28",42.8823,42.9165,42.3267,42.4121,5688300.0],["2017-07-31",42.4121,42.6088,42.0274,42.0445,6036200.0],["2017-08-01",42.0702,42.1557,41.6513,42.0189,5098000.0],["2017-08-02",42.0103,42.1129,41.7111,42.0873,4841500.0],["2017-08-03",42.1129,42.1386,41.8308,42.0274,4365700.0],["2017-08-04",42.0958,42.1984,41.9676,42.1129,3334700.0],["2017-08-07",42.1129,42.2155,41.9761,42.1471,2898300.0],["2017-08-08",42.0958,42.0958,41.7282,41.7881,3390700.0],["2017-08-09",41.6855,41.7795,41.4034,41.694,4102900.0],["2017-08-10",41.6684,41.7624,41.0785,41.087,4652200.0],["2017-08-11",41.2409,41.694,41.087,41.4974,3978900.0],["2017-08-14",41.6684,42.1044,41.6342,41.9591,3248400.0],["2017-08-15",41.942,42.0702,41.7282,41.7368,2922100.0],["2017-08-16",41.9249,42.6259,41.865,42.5831,6492100.0],["2017-08-17",42.4293,42.8738,42.1044,42.1386,6633100.0],["2017-08-18",41.9761,42.036,41.6171,41.6684,4810800.0],["2017-08-21",41.7026,41.8821,41.5316,41.7881,4282000.0],["2017-08-22",41.8479,42.6173,41.7881,42.4976,4018800.0],["2017-08-23",42.3609,42.5404,42.2155,42.4378,4559000.0],["2017-08-24",42.5233,42.6088,42.1728,42.2155,3871800.0],["2017-08-25",42.395,42.5746,42.1899,42.1899,4852400.0],["2017-08-28",42.3523,43.0448,42.3352,42.9678,6126900.0],["2017-08-29",42.6686,42.9849,42.3096,42.8738,4117300.0],["2017-08-30",42.7627,42.9251,42.6344,42.8396,2926200.0],["2017-08-31",43.002,43.6432,42.8396,43.5492,6207800.0],["2017-09-01",43.6261,43.951,43.438,43.7544,4599400.0],["2017-09-05",43.4637,43.7543,43.2927,43.6261,4027200.0],["2017-09-06",43.7715,43.9595,43.6518,43.7629,7719500.0],["2017-09-07",43.9424,44.1305,43.7116,44.0194,4631700.0],["2017-09-08",43.8484,44.5836,43.8484,44.4725,6221800.0],["2017-09-11",44.7546,44.9683,44.4639,44.8401,3668800.0],["2017-09-12",44.8743,44.917,44.3528,44.6691,3759600.0],["2017-09-13",44.6606,44.7375,44.3614,44.4554,4214100.0],["2017-09-14",44.3955,44.5409,44.0878,44.1904,5568300.0],["2017-09-15",44.2417,44.3528,44.0194,44.2502,6699700.0],["2017-09-18",44.3613,44.5323,44.1134,44.5238,3371000.0],["2017-09-19",44.5836,44.6606,43.9168,43.951,3790900.0],["2017-09-20",43.9339,44.387,43.9339,44.3613,4967000.0],["2017-09-21",44.3528,44.4383,43.9253,43.9681,5737600.0],["2017-09-22",44.0365,44.9512,44.0279,44.8914,7979000.0],["2017-09-25",44.8486,45.1222,44.7204,44.9769,9778100.0],["2017-09-26",44.9854,45.5668,44.9598,45.1821,6960100.0],["2017-09-27",45.1821,45.3787,44.0707,44.5836,8025600.0],["2017-09-28",46.8064,46.8491,45.8318,45.8574,14861100.0],["2017-09-29",45.8574,45.9857,45.5582,45.6181,8459000.0],["2017-10-02",45.8574,45.9087,45.4813,45.8916,8681900.0],["2017-10-03",45.9515,46.1652,45.9087,45.9515,4464900.0],["2017-10-04",45.8831,46.4559,45.8318,46.4559,5629700.0],["2017-10-05",46.4815,47.1142,46.4644,46.9517,5143100.0],["2017-10-06",46.9346,47.0714,46.6012,47.0201,4302100.0],["2017-10-09",47.0629,47.0629,46.6867,46.7295,3985600.0],["2017-10-10",46.8235,47.3877,46.6183,47.3621,4943100.0],["2017-10-11",47.2424,47.3193,46.4388,46.5414,6940000.0],["2017-10-12",46.5972,47.0182,46.4855,47.001,4405000.0],["2017-10-13",46.9409,47.0697,46.7776,46.9494,4951800.0],["2017-10-16",46.9237,47.1728,46.8378,46.9323,3725500.0],["2017-10-17",46.8979,47.4477,46.7347,47.3017,5433000.0],["2017-10-18",47.4048,48.6247,47.1814,47.9116,9043700.0],["2017-10-19",48.0233,48.2638,47.6023,48.1092,4864800.0],["2017-10-20",48.2553,48.4872,48.0577,48.3841,5528700.0],["2017-10-23",48.2896,48.702,48.1694,48.1779,4709000.0],["2017-10-24",48.1092,48.1693,47.4048,47.5766,7201000.0],["2017-10-25",47.5766,48.0061,47.4133,47.6711,6113200.0],["2017-10-26",47.5422,47.8429,47.3189,47.6625,5032600.0],["2017-10-27",47.6711,47.7828,47.4048,47.568,4724300.0],["2017-10-30",47.4048,47.5164,46.4426,46.6402,7542500.0],["2017-10-31",46.8034,46.8549,46.4168,46.5886,7676200.0],["2017-11-01",46.2965,46.8807,46.056,46.391,7641900.0],["2017-11-02",46.434,46.9494,46.3567,46.7089,6953200.0],["2017-11-03",46.8807,47.6797,46.7948,47.6539,4567100.0],["2017-11-06",47.525,47.5938,47.2587,47.2587,3133500.0],["2017-11-07",47.379,47.4735,46.9666,47.3876,4844000.0],["2017-11-08",47.2329,47.5508,47.0096,47.4649,3712600.0],["2017-11-09",47.3017,47.6797,47.1728,47.6367,3644000.0],["2017-11-10",47.4477,47.525,46.7089,47.0783,5032600.0],["2017-11-13",46.9838,47.568,46.8721,47.5079,3854500.0],["2017-11-14",47.2931,47.4305,47.0439,47.2587,6180400.0],["2017-11-15",47.0611,47.3188,46.8549,47.1041,4999800.0],["2017-11-16",47.3446,47.9718,47.1298,47.714,6866900.0],["2017-11-17",47.4992,47.8601,47.4391,47.7312,6284200.0],["2017-11-20",47.8171,47.8343,47.3618,47.4993,3699400.0],["2017-11-21",47.6367,48.3841,47.6281,48.2123,4613000.0],["2017-11-22",48.135,48.2381,47.7398,47.9374,3552100.0],["2017-11-24",47.9803,48.2724,47.8858,48.2209,2148300.0],["2017-11-27",48.2553,48.5559,48.1178,48.2381,4518300.0],["2017-11-28",48.3669,48.3669,47.7484,48.1264,6841700.0],["2017-11-29",48.1865,48.3669,47.5766,47.7484,7277900.0],["2017-11-30",47.8257,48.5044,47.5164,48.4271,10086300.0],["2017-12-01",48.3669,48.6934,47.4821,48.092,5322300.0],["2017-12-04",48.2295,48.281,46.9838,47.001,4589100.0],["2017-12-05",46.9408,47.525,46.6831,47.0697,4321100.0],["2017-12-06",47.1556,47.3446,46.6659,46.958,7828600.0],["2017-12-07",47.0439,47.1986,46.6917,46.9838,4421900.0],["2017-12-08",46.958,47.1213,46.6745,46.9408,5103900.0],["2017-12-11",47.0525,47.3532,46.8034,47.1986,4273000.0],["2017-12-12",47.6367,47.9975,47.3876,47.8515,9860700.0],["2017-12-13",47.8257,47.903,47.0783,47.3017,9962300.0],["2017-12-14",47.2931,47.4391,46.9323,47.0182,5935200.0],["2017-12-15",47.2759,47.7312,47.1127,47.6797,14655500.0],["2017-12-18",47.6968,48.5559,47.6109,48.4529,6053900.0],["2017-12-19",48.5474,48.9254,48.4958,48.7965,7116800.0],["2017-12-20",48.7449,49.226,48.4529,48.9855,11948400.0],["2017-12-21",49.0886,49.2003,48.7449,48.9082,6154700.0],["2017-12-22",48.9168,49.2432,48.7621,48.9082,5449300.0],["2017-12-26",48.9769,49.1831,48.8824,48.9683,3187900.0],["2017-12-27",49.0456,49.4838,49.0113,49.3721,5243900.0],["2017-12-28",49.3463,49.5611,49.2862,49.3635,3387100.0],["2017-12-29",49.4838,49.6298,49.0284,49.0284,3995200.0],["2018-01-02",49.9992,50.8583,49.6728,50.5061,10112800.0],["2018-01-03",50.6779,50.7037,50.0937,50.6178,5683700.0],["2018-01-04",51.116,51.2019,50.4803,50.5318,6240000.0],["2018-01-05",50.7209,50.7638,50.3772,50.6779,5836900.0],["2018-01-08",50.5576,50.6693,50.2827,50.5318,5411500.0],["2018-01-09",50.7724,50.7724,50.1539,50.6178,7466900.0],["2018-01-10",50.4717,50.6092,50.0765,50.5405,4340800.0],["2018-01-11",50.6268,50.8944,50.316,50.8857,4240900.0],["2018-01-12",50.8944,51.1361,50.7476,50.7908,6320900.0],["2018-01-16",50.8339,51.0497,50.2642,50.4455,7175000.0],["2018-01-17",50.7217,51.0152,50.6095,50.9203,5037500.0],["2018-01-18",50.739,51.162,50.5232,50.9893,5658600.0],["2018-01-19",51.1274,51.5159,50.8944,51.1965,7362300.0],["2018-01-22",50.8253,51.4209,50.4541,51.4209,6841900.0],["2018-01-23",51.3777,51.4209,50.9116,51.1274,8122100.0],["2018-01-24",52.6553,55.383,52.4309,53.2768,11704900.0],["2018-01-25",54.5371,55.7628,53.7947,54.5716,15261900.0],["2018-01-26",54.5112,54.7615,54.0968,54.7442,10242800.0],["2018-01-29",54.4594,54.7874,54.2522,54.6493,8638500.0],["2018-01-30",53.8983,54.4853,53.7688,53.8983,6497600.0],["2018-01-31",54.0882,54.1745,53.389,53.6566,7804400.0],["2018-02-01",53.3027,53.9846,53.225,53.6739,8101600.0],["2018-02-02",53.6911,53.881,53.2077,53.2509,12346500.0],["2018-02-05",53.1732,53.4063,50.5404,50.6958,11548200.0],["2018-02-06",49.9966,51.1533,49.4873,50.808,15214700.0],["2018-02-07",50.5836,51.6626,50.4973,50.644,6872700.0],["2018-02-08",50.7304,50.7822,48.5292,48.5724,6874500.0],["2018-02-09",48.8831,49.7981,47.9767,49.3492,8028400.0],["2018-02-12",49.8067,50.0484,49.0989,49.5564,8234200.0],["2018-02-13",49.3233,49.8844,49.0385,49.7549,5816600.0],["2018-02-14",49.4787,50.411,49.332,50.3074,3728900.0],["2018-02-15",50.6872,51.3691,50.3506,51.3605,3871900.0],["2018-02-16",51.3087,52.2582,51.2137,51.9388,7849200.0],["2018-02-20",51.5159,51.6799,50.7908,51.0325,8182500.0],["2018-02-21",50.9893,51.7835,50.7735,50.9203,4793800.0],["2018-02-22",51.1102,51.2742,50.7562,50.9203,5539900.0],["2018-02-23",51.1188,51.5677,50.9116,51.5418,5190400.0],["2018-02-26",51.6712,52.3014,51.559,52.2496,5364200.0],["2018-02-27",52.4395,52.8625,52.1287,52.2668,6747700.0],["2018-02-28",52.3704,52.7589,51.9475,52.0769,8325700.0],["2018-03-01",51.9302,51.9475,50.5232,50.7476,9711900.0],["2018-03-02",50.48,51.3864,50.4369,51.326,7979200.0],["2018-03-05",50.8512,52.3359,50.8426,52.1115,9000400.0],["2018-03-06",52.3014,52.6726,51.887,52.5517,6620000.0],["2018-03-07",52.0252,53.0178,51.9561,52.9056,7726500.0],["2018-03-08",52.9488,53.4753,52.9143,53.4063,5245800.0],["2018-03-09",53.5617,54.9859,53.5358,54.8996,8184400.0],["2018-03-12",54.891,55.2017,54.7442,54.9169,8858500.0],["2018-03-13",55.15,55.2017,54.3903,54.5543,6428500.0],["2018-03-14",54.7442,54.9169,54.1486,54.2608,5162100.0],["2018-03-15",54.4249,54.4939,53.9674,54.0278,3364900.0],["2018-03-16",54.1918,54.6579,54.1314,54.5371,11840900.0],["2018-03-19",54.4939,54.5889,53.2509,53.7429,5286200.0],["2018-03-20",53.9328,54.1745,53.648,54.0796,3943000.0],["2018-03-21",54.1659,54.4421,53.812,53.881,3478300.0],["2018-03-22",53.3631,53.6048,52.5258,52.5949,5345300.0],["2018-03-23",52.6812,52.7416,51.2396,51.3605,6000800.0],["2018-03-26",52.0338,52.7848,51.5159,52.7157,5694700.0],["2018-03-27",52.8883,53.1905,51.7835,52.0338,6365300.0],["2018-03-28",52.2496,52.405,51.0843,51.1274,8128800.0],["2018-03-29",51.4209,52.1201,51.1879,51.723,6656600.0],["2018-04-02",51.6367,51.8698,49.7463,50.247,6686500.0],["2018-04-03",50.411,50.9893,50.0657,50.9289,6113500.0],["2018-04-04",50.3592,51.4554,49.5909,51.326,7405200.0],["2018-04-05",51.7058,51.9216,51.4036,51.6712,6644500.0],["2018-04-06",51.3087,51.4468,49.1938,49.6945,7447100.0],["2018-04-09",49.9448,51.0238,49.5909,50.2556,5712300.0],["2018-04-10",50.9461,51.4554,50.6785,51.0497,5178400.0],["2018-04-11",50.6181,50.972,50.247,50.4541,4044900.0],["2018-04-12",50.7404,51.3302,50.7057,51.0266,4572300.0],["2018-04-13",51.3302,51.5036,50.7143,50.7317,8223700.0],["2018-04-16",51.174,51.6337,51.1046,51.4082,6807500.0],["2018-04-17",51.7378,52.0067,51.2174,51.8679,5604600.0],["2018-04-18",51.174,51.7118,49.8296,51.6251,12648500.0],["2018-04-19",51.6251,52.0674,51.3475,51.9373,7675500.0],["2018-04-20",51.9113,51.998,51.0179,51.3388,5867500.0],["2018-04-23",51.4169,51.573,50.8184,51.0353,4516100.0],["2018-04-24",51.2521,51.3215,50.0204,50.5756,7480300.0],["2018-04-25",50.3414,50.8878,50.0465,50.8705,5910000.0],["2018-04-26",50.9052,51.6251,50.7404,51.6077,7372800.0],["2018-04-27",51.599,51.7725,51.2955,51.6598,4135400.0],["2018-04-30",51.8332,51.8679,50.3934,50.4194,6096100.0],["2018-05-01",50.0465,51.0613,49.9164,51.0179,6406400.0],["2018-05-02",50.7317,50.7924,50.0205,50.1766,4519900.0],["2018-05-03",50.1245,50.2546,49.2745,50.246,5641000.0],["2018-05-04",49.9944,51.2434,49.8556,50.9485,5833200.0],["2018-05-07",51.1654,51.8332,51.122,51.4516,5656100.0],["2018-05-08",51.2781,51.2868,50.5148,50.9225,6778500.0],["2018-05-09",51.0092,51.6771,50.671,51.521,4103400.0],["2018-05-10",51.7205,52.5705,51.4863,52.5271,4791100.0],["2018-05-11",52.2322,53.169,52.2322,53.1343,5768100.0],["2018-05-14",53.3424,53.9236,53.247,53.7935,7705700.0],["2018-05-15",53.2904,53.4118,52.3189,52.5098,5333500.0],["2018-05-16",52.5358,53.0388,52.3883,52.7092,3588600.0],["2018-05-17",52.7353,53.0475,52.3623,52.9608,4157900.0],["2018-05-18",52.9261,53.6633,52.8567,53.5246,6357700.0],["2018-05-21",53.7761,54.2011,53.594,53.8715,4610100.0],["2018-05-22",53.8628,54.0276,52.874,53.247,6802200.0],["2018-05-23",53.0996,53.7501,53.0996,53.6373,4318000.0],["2018-05-24",53.6807,54.4006,53.6807,54.2185,5783900.0],["2018-05-25",54.2011,54.2792,53.8281,54.097,3839100.0],["2018-05-29",53.4118,53.6633,52.7786,53.1689,4967400.0],["2018-05-30",53.5853,54.3399,53.2904,53.8368,5954100.0],["2018-05-31",53.6894,53.9756,53.3511,53.3684,6322200.0],["2018-06-01",53.7414,54.2011,53.646,54.1317,3595800.0],["2018-06-04",54.0537,54.7389,54.019,54.6608,4063300.0],["2018-06-05",54.7215,54.9037,54.3052,54.6695,4469400.0],["2018-06-06",54.7389,55.1205,54.4526,55.1118,4064400.0],["2018-06-07",55.1292,55.3807,54.5307,54.7996,3834300.0],["2018-06-08",54.6521,54.9991,54.5047,54.8776,4674900.0],["2018-06-11",54.8863,55.0598,54.5567,54.7562,5339300.0],["2018-06-12",54.8776,55.0077,54.3052,54.5741,4869100.0],["2018-06-13",54.6955,54.7909,54.1838,54.3225,6189100.0],["2018-06-14",54.522,54.843,54.418,54.6088,3980800.0],["2018-06-15",54.522,54.7128,54.0016,54.5654,11859400.0],["2018-06-18",54.2878,54.5307,54.019,54.4873,3672700.0],["2018-06-19",53.9843,54.1317,53.7067,54.071,5302300.0],["2018-06-20",53.9582,54.2098,53.8108,53.8975,5121300.0],["2018-06-21",53.7501,53.8628,53.2991,53.5593,4065600.0],["2018-06-22",53.9756,54.1144,53.4812,53.7241,4389700.0],["2018-06-25",53.5159,53.5766,52.3189,52.7092,6012600.0],["2018-06-26",52.5965,52.9868,52.4664,52.7439,4303800.0],["2018-06-27",53.0909,53.8975,52.4664,52.4664,6665200.0],["2018-06-28",52.4404,53.3251,52.4404,53.1429,4237200.0],["2018-06-29",53.3337,53.6633,52.8394,52.9001,5807300.0],["2018-07-02",52.5878,52.9261,52.3189,52.9087,4365200.0],["2018-07-03",52.8827,53.1082,52.5878,52.7439,2245200.0],["2018-07-05",53.0735,53.2644,52.7006,53.195,4065200.0],["2018-07-06",53.4031,54.1231,53.1343,53.9149,3647900.0],["2018-07-09",53.9756,54.3225,53.8975,54.1577,3654900.0],["2018-07-10",54.2618,54.7475,54.1838,54.4787,3963600.0],["2018-07-11",54.2618,54.5394,54.0623,54.2705,3414100.0],["2018-07-12",54.4535,54.7148,54.3489,54.6626,3736500.0],["2018-07-13",54.6713,55.2724,54.6451,54.9414,5326800.0],["2018-07-16",54.8455,54.8891,53.7652,53.8262,5764400.0],["2018-07-17",53.8784,55.1156,53.6258,54.7148,7946200.0],["2018-07-18",56.0304,57.0672,55.9346,56.4138,10650600.0],["2018-07-19",56.3528,56.6055,55.3334,55.5687,6761100.0],["2018-07-20",55.4206,55.7952,55.133,55.1679,5763700.0],["2018-07-23",55.1156,55.1418,54.7758,55.0634,4790900.0],["2018-07-24",55.3683,56.2918,55.255,56.1088,6545400.0],["2018-07-25",55.8997,56.9452,55.8649,56.832,5863900.0],["2018-07-26",56.9453,57.4157,56.5183,57.2066,5517000.0],["2018-07-27",57.0759,57.3286,56.5968,56.8581,4299000.0],["2018-07-30",56.6055,57.0759,56.6055,56.7797,5108300.0],["2018-07-31",56.954,57.3024,56.8581,57.1021,5399400.0],["2018-08-01",56.9365,57.285,56.3789,56.4399,4162900.0],["2018-08-02",56.196,56.4399,55.6819,56.2657,4706200.0],["2018-08-03",56.4312,56.8407,56.1437,56.832,3945000.0],["2018-08-06",56.71,57.0672,56.5967,56.8407,3690700.0],["2018-08-07",56.7884,56.9104,56.3964,56.4051,3329000.0],["2018-08-08",56.4051,56.9017,56.2482,56.4922,4103100.0],["2018-08-09",56.4486,56.6926,56.2657,56.3179,2578500.0],["2018-08-10",56.1437,56.2831,55.6471,55.7865,3841200.0],["2018-08-13",55.7778,56.0391,55.2027,55.2637,4407400.0],["2018-08-14",55.2812,55.6906,55.2289,55.438,3246400.0],["2018-08-15",55.2812,55.377,54.9501,55.2986,3724900.0],["2018-08-16",55.5774,56.0566,55.4118,55.8997,3714900.0],["2018-08-17",55.9695,56.5619,55.7865,56.3877,4768200.0],["2018-08-20",56.6316,56.7449,56.0914,56.3179,5075400.0],["2018-08-21",56.5532,56.6926,56.196,56.4138,4045500.0],["2018-08-22",56.2047,57.346,56.1785,57.2153,5203300.0],["2018-08-23",57.2153,57.651,57.1892,57.3547,4428500.0],["2018-08-24",57.4157,57.7294,57.3199,57.59,3831200.0],["2018-08-27",57.8949,58.2783,57.7904,58.2347,3498900.0],["2018-08-28",58.4003,58.47,58.0866,58.1912,4089300.0],["2018-08-29",58.1302,58.6878,58.0517,58.4874,4446000.0],["2018-08-30",58.3218,58.6442,58.1563,58.3915,4140500.0],["2018-08-31",58.3392,58.5832,58.0169,58.2347,5893900.0],["2018-09-04",58.1476,58.4699,57.9995,58.4699,4898900.0],["2018-09-05",58.3393,58.3393,57.1021,57.5029,6545100.0],["2018-09-06",57.5116,57.6771,56.8233,57.3547,7269700.0],["2018-09-07",57.3199,57.9036,57.2328,57.6858,4060700.0],["2018-09-10",57.8949,58.3131,57.8862,57.982,3483300.0],["2018-09-11",57.8339,58.2173,57.5987,58.0256,3185100.0],["2018-09-12",58.0256,58.4787,58.0256,58.348,3233600.0],["2018-09-13",58.5745,59.7158,58.5048,59.681,6052400.0],["2018-09-14",59.6897,59.9598,59.559,59.6113,4217000.0],["2018-09-17",59.6113,59.6113,58.8185,58.9578,4255500.0],["2018-09-18",59.0363,59.742,59.0363,59.6026,5018000.0],["2018-09-19",59.6984,60.0818,59.5852,59.681,3424200.0],["2018-09-20",59.7942,60.1253,59.5938,59.9336,5036700.0],["2018-09-21",60.0295,60.3344,60.0121,60.1602,9331100.0],["2018-09-24",61.6762,62.4516,61.2667,62.2425,10111900.0],["2018-09-25",62.5038,62.9308,62.2163,62.9046,8257300.0],["2018-09-26",62.7827,63.8543,62.713,63.4622,8854900.0],["2018-09-27",63.6191,63.7585,63.3316,63.6191,5493900.0],["2018-09-28",63.41,64.107,63.4012,63.9153,6572100.0],["2018-10-01",64.3074,64.6036,64.0721,64.5775,7208800.0],["2018-10-02",64.4729,64.5164,63.9676,64.3073,6251200.0],["2018-10-03",64.3074,64.3858,62.6433,62.7652,7477900.0],["2018-10-04",62.53,62.6171,61.9201,62.5736,6166700.0],["2018-10-05",62.5736,63.1312,61.9027,62.3645,5426200.0],["2018-10-08",62.3645,63.0702,61.5106,62.2425,5520500.0],["2018-10-09",62.0682,62.3732,61.7459,62.1118,4812300.0],["2018-10-10",61.9027,62.0421,59.9249,60.0469,10559200.0],["2018-10-11",60.0469,60.5261,58.9404,59.5764,11932300.0],["2018-10-12",60.6875,61.2211,60.0138,60.6525,10431300.0],["2018-10-15",60.6612,60.6962,59.6814,60.1013,6674700.0],["2018-10-16",60.845,62.2709,60.6263,62.0697,7638700.0],["2018-10-17",61.5886,61.8423,60.5125,61.4399,11014700.0],["2018-10-18",60.8712,60.9937,59.0253,59.6114,10959400.0],["2018-10-19",59.6027,60.0576,58.8153,59.1303,7351600.0],["2018-10-22",59.2615,60.2326,58.9203,59.9439,6924900.0],["2018-10-23",59.1215,60.3988,58.6054,59.9876,7446400.0],["2018-10-24",60.1276,60.5388,58.4567,58.5616,8126500.0],["2018-10-25",58.7891,59.7777,58.0367,59.2003,9062300.0],["2018-10-26",58.3954,59.2178,57.5468,58.6054,8379000.0],["2018-10-29",59.489,59.8127,58.0805,58.8853,7530600.0],["2018-10-30",59.2877,59.7864,58.8066,59.489,7994400.0],["2018-10-31",60.1013,61.1599,59.9439,60.3113,7795000.0],["2018-11-01",60.4425,61.5448,60.1363,61.3699,6250800.0],["2018-11-02",61.8948,62.4459,60.8799,61.4049,5314600.0],["2018-11-05",61.6586,62.1135,61.2299,61.5798,8558700.0],["2018-11-06",61.5273,62.1135,61.4311,62.0785,3676400.0],["2018-11-07",62.7171,63.522,62.6209,63.4257,6404500.0],["2018-11-08",62.9883,63.9331,62.9445,63.8281,4676100.0],["2018-11-09",63.7582,63.9156,63.0758,63.6794,4247600.0],["2018-11-12",63.6269,63.7757,61.5886,61.7285,6272700.0],["2018-11-13",61.9997,62.2709,60.5825,60.7925,6570300.0],["2018-11-14",61.3261,61.6498,60.3288,60.7225,5400800.0],["2018-11-15",60.3026,61.8948,59.4365,61.8773,6849000.0],["2018-11-16",61.6586,63.277,61.5536,63.0233,9860800.0],["2018-11-19",62.9883,63.347,61.4836,61.711,7224400.0],["2018-11-20",61.5798,61.8948,60.2413,60.4163,8222500.0],["2018-11-21",60.67,60.9937,59.7076,59.9526,5789400.0],["2018-11-23",59.4365,60.0838,59.3402,59.5852,3262200.0],["2018-11-26",60.1276,60.6,59.8826,60.1976,6129400.0],["2018-11-27",60.1101,61.0199,59.8214,60.9849,6759000.0],["2018-11-28",61.3261,63.7232,61.3261,63.7144,7915900.0],["2018-11-29",63.3645,64.4755,63.312,64.0906,6447700.0],["2018-11-30",64.6768,64.9392,63.9244,64.7817,8030500.0],["2018-12-03",64.9917,65.5428,64.353,64.9742,6430400.0],["2018-12-04",64.948,64.9567,62.4897,62.5509,7620100.0],["2018-12-06",61.7548,62.5859,61.1687,62.5859,10269100.0],["2018-12-07",62.7696,62.8396,60.53,61.1949,7945500.0],["2018-12-10",61.2736,62.3759,60.1801,62.0435,5828600.0],["2018-12-11",62.6909,63.4607,62.3759,62.8483,7567000.0],["2018-12-12",63.6969,64.6155,63.417,63.452,6883600.0],["2018-12-13",63.6094,63.9856,62.6209,63.1458,6264900.0],["2018-12-14",62.3934,62.5509,61.5623,61.9035,5670300.0],["2018-12-17",61.5711,61.991,60.5038,61.0199,7257500.0],["2018-12-18",61.9822,62.026,60.635,61.3086,8392400.0],["2018-12-19",61.5361,62.5246,59.6552,60.3638,7339700.0],["2018-12-20",59.7864,60.2763,58.6054,59.8214,11689700.0],["2018-12-21",59.5502,60.4775,58.6316,58.8503,14240800.0],["2018-12-24",58.4566,58.6579,57.2494,57.3544,4026200.0],["2018-12-26",57.6518,60.9237,57.6518,60.9062,7576500.0],["2018-12-27",59.8476,61.7898,59.3052,61.7898,6713000.0],["2018-12-28",62.1572,63.032,61.5011,62.1922,6209600.0],["2018-12-31",62.6121,63.6532,62.5334,63.277,6094300.0],["2019-01-02",61.5798,62.0785,60.425,60.8012,8737200.0],["2019-01-03",60.1363,60.2588,57.3019,57.9318,10570700.0],["2019-01-04",58.7191,59.9964,58.6054,59.5852,8299100.0],["2019-01-07",59.6552,61.1162,59.6464,60.4775,9503000.0],["2019-01-08",60.845,60.9237,58.6141,59.7514,8905100.0],["2019-01-09",60.3026,61.1074,60.1888,60.7487,6091000.0],["2019-01-10",60.0838,60.7487,59.8826,60.4338,8051200.0],["2019-01-11",60.0138,60.6787,59.8826,60.6525,6583000.0],["2019-01-14",60.1252,60.4679,59.8791,60.0021,5122900.0],["2019-01-15",60.1252,61.9796,60.0812,61.9357,6306900.0],["2019-01-16",61.9621,62.1906,61.2941,61.3644,6357300.0],["2019-01-17",61.4083,62.3751,61.3204,61.9796,5427800.0],["2019-01-18",62.3927,63.0519,62.2081,62.7706,9404500.0],["2019-01-22",62.3751,62.9903,62.129,62.8321,6541600.0],["2019-01-23",61.962,62.8849,60.881,61.4435,10196300.0],["2019-01-24",61.5226,62.4015,60.925,62.2785,6437600.0],["2019-01-25",62.6388,63.0783,62.2169,62.5333,4824100.0],["2019-01-28",61.9796,62.0763,60.547,60.6877,5942500.0],["2019-01-29",60.7228,61.4698,60.4679,61.2501,5981600.0],["2019-01-30",61.4435,63.1046,61.2501,62.9991,8145000.0],["2019-01-31",62.6739,64.2208,62.5245,64.1417,10421900.0],["2019-02-01",64.1769,64.3702,63.254,63.5968,5016500.0],["2019-02-04",63.6231,63.8868,63.0255,63.7198,5278300.0],["2019-02-05",64.0714,64.4142,63.878,64.256,4302400.0],["2019-02-06",64.0714,64.6515,63.8341,64.5899,4851900.0],["2019-02-07",64.1505,64.212,62.8409,63.9308,6863600.0],["2019-02-08",63.421,64.5811,63.3858,64.4493,6063700.0],["2019-02-11",64.5812,64.8976,64.4142,64.6339,4782700.0],["2019-02-12",65.0294,66.1192,64.7921,65.9698,7039700.0],["2019-02-13",65.9522,66.1544,65.0909,65.3722,5696300.0],["2019-02-14",65.1085,65.3546,64.8097,65.0118,4864500.0],["2019-02-15",65.5304,66.2686,65.3282,66.1368,8083200.0],["2019-02-19",66.0577,66.418,65.671,65.9171,4503500.0],["2019-02-20",65.7676,66.418,65.5655,66.3917,6316700.0],["2019-02-21",66.0137,66.3301,65.6182,66.0401,5607000.0],["2019-02-22",66.2247,67.1914,66.2247,66.9102,5296600.0],["2019-02-25",67.1387,67.7188,67.0069,67.5518,5709600.0],["2019-02-26",67.3057,67.7803,67.1299,67.4551,5295400.0],["2019-02-27",67.1914,67.9649,67.086,67.877,5706500.0],["2019-02-28",67.6836,68.6065,67.6836,68.2198,6762700.0],["2019-03-01",68.545,69.2041,68.2725,69.0723,5390100.0],["2019-03-04",69.292,69.4063,68.0879,69.0987,5962800.0],["2019-03-05",69.0459,69.3535,68.668,68.7471,6547500.0],["2019-03-06",68.6504,68.7471,68.1319,68.2901,4182100.0],["2019-03-07",68.2813,68.5098,67.3321,67.4991,5292600.0],["2019-03-08",67.1036,67.3936,66.6729,67.3497,3895400.0],["2019-03-11",67.6045,68.4219,67.4112,68.3867,4254600.0],["2019-03-12",68.545,68.9756,68.2286,68.7647,4241200.0],["2019-03-13",69.1426,69.5645,68.6153,69.0987,6479200.0],["2019-03-14",68.9932,69.4942,68.6768,69.4151,5734500.0],["2019-03-15",69.459,70.4434,69.3624,70.1885,11989400.0],["2019-03-18",70.2676,70.2676,68.5274,69.2832,7671100.0],["2019-03-19",69.5908,70.5312,69.4502,70.2764,6048600.0],["2019-03-20",70.1973,70.6895,69.5293,70.2588,5388800.0],["2019-03-21",69.8281,70.7422,69.7139,70.3643,5899100.0],["2019-03-22",70.1446,70.3115,68.2813,68.5274,7532900.0],["2019-03-25",68.3868,69.1426,68.2198,68.7559,3844500.0],["2019-03-26",69.336,69.8809,69.1514,69.4326,3596400.0],["2019-03-27",69.4326,69.7051,68.4571,69.1953,4101900.0],["2019-03-28",69.5733,70.0127,69.1866,69.8194,5675900.0],["2019-03-29",70.1885,70.3028,69.5293,70.2588,5891200.0],["2019-04-01",70.9004,70.9619,69.6172,70.0127,4842000.0],["2019-04-02",70.1621,70.1621,69.4942,69.9776,3717900.0],["2019-04-03",70.2852,70.3115,69.5645,69.8721,3973700.0],["2019-04-04",69.8457,69.8809,68.5538,69.0987,4671200.0],["2019-04-05",69.3448,69.7491,68.8965,69.4326,3434500.0],["2019-04-08",69.3535,69.3535,68.5098,69.0108,5178900.0],["2019-04-09",68.7647,69.3975,68.6065,69.1426,4836700.0],["2019-04-10",69.1866,69.8018,69.0459,69.4063,5604600.0],["2019-04-11",69.5996,69.6348,68.8614,69.002,4432100.0],["2019-04-12",69.1608,69.5844,68.6755,68.8431,5482000.0],["2019-04-15",68.9314,69.2403,68.3578,68.3931,6095100.0],["2019-04-16",68.7814,69.4521,67.1223,67.4047,6227800.0],["2019-04-17",67.2282,67.3253,63.8571,64.316,11212400.0],["2019-04-18",64.9867,66.0986,64.2012,65.2338,9712200.0],["2019-04-22",64.5366,65.8338,64.4219,65.7544,5810700.0],["2019-04-23",65.8603,67.4312,65.6838,67.1576,6823500.0],["2019-04-24",67.1135,67.8371,66.7781,67.7312,6238400.0],["2019-04-25",67.6165,68.9932,67.3958,68.9314,6011700.0],["2019-04-26",69.2403,69.3373,68.4195,69.3285,4286500.0],["2019-04-29",69.3285,69.3903,68.4637,69.0726,4355000.0],["2019-04-30",69.0726,70.3257,68.7726,70.211,5514100.0],["2019-05-01",70.0257,70.1316,69.0902,69.4874,6702300.0],["2019-05-02",69.2049,69.6021,68.7549,69.5226,5112200.0],["2019-05-03",69.5668,69.8315,69.0638,69.4432,5452700.0],["2019-05-06",68.3225,69.8668,68.2607,69.7786,4006700.0],["2019-05-07",69.2755,69.6021,67.2458,67.8724,5322500.0],["2019-05-08",67.8901,67.9254,67.1929,67.2635,4362800.0],["2019-05-09",66.7693,67.4929,66.0809,67.44,3736700.0],["2019-05-10",67.2547,67.6518,65.7809,67.4665,3993500.0],["2019-05-13",66.3369,66.884,66.1515,66.6281,5166700.0],["2019-05-14",66.7516,67.7489,66.7428,67.0958,5319300.0],["2019-05-15",66.6281,67.9695,66.381,67.5194,4385500.0],["2019-05-16",67.5282,68.2783,67.2193,67.5988,6098100.0],["2019-05-17",67.3253,68.1371,67.034,67.0429,5169300.0],["2019-05-20",66.7163,67.034,66.3633,66.8664,4493100.0],["2019-05-21",67.5635,67.793,67.087,67.0958,3819700.0],["2019-05-22",67.1929,67.59,66.937,67.2988,3062700.0],["2019-05-23",67.1929,67.1929,66.4693,66.7428,5507000.0],["2019-05-24",67.087,68.0225,67.0341,67.9342,4866300.0],["2019-05-28",67.9783,68.8167,66.7869,66.8134,5418600.0],["2019-05-29",66.5134,67.0429,66.1339,66.7781,4013100.0],["2019-05-30",67.0782,67.59,66.9546,67.5282,3600300.0],["2019-05-31",67.0429,67.5282,66.7163,67.1841,6570800.0],["2019-06-03",67.29,67.7665,66.5751,66.8134,6286500.0],["2019-06-04",67.29,68.4901,67.2105,68.3578,5836000.0],["2019-06-05",68.6931,69.5844,68.6843,69.4432,5286200.0],["2019-06-06",69.5844,70.9788,69.3991,70.6787,5966700.0],["2019-06-07",71.0317,71.623,70.8641,71.2523,5136400.0],["2019-06-10",71.4818,71.923,70.9876,71.7201,3927100.0],["2019-06-11",72.179,72.3643,71.1553,71.5877,3905500.0],["2019-06-12",71.7377,72.3378,71.7112,72.3202,3332300.0],["2019-06-13",72.3466,72.6555,72.1436,72.6202,5220400.0],["2019-06-14",72.5143,73.1232,72.3819,72.5584,4771100.0],["2019-06-17",72.7085,72.8761,72.0731,72.4084,4095900.0],["2019-06-18",72.7614,73.7674,72.2937,73.6174,6253000.0],["2019-06-19",73.5997,74.5705,73.2909,74.4205,4113400.0],["2019-06-20",74.8706,75.2942,74.4117,74.9588,6436400.0],["2019-06-21",75.3294,75.3294,74.4911,75.0117,8855400.0],["2019-06-24",74.8176,75.303,74.694,74.7558,4531600.0],["2019-06-25",74.9588,75.4089,74.341,74.341,4915300.0],["2019-06-26",74.1734,74.4558,72.9202,73.2114,5731400.0],["2019-06-27",73.5909,74.1116,73.3085,73.8557,4111600.0],["2019-06-28",73.9704,74.3587,73.3527,74.2175,16436700.0],["2019-07-01",74.7823,74.9941,73.9086,74.5617,4527600.0],["2019-07-02",74.7911,74.9764,74.2616,74.9676,4023300.0],["2019-07-03",75.0559,75.5854,74.9412,75.5766,2437500.0],["2019-07-05",75.153,75.453,74.6941,75.3824,3784700.0],["2019-07-08",75.2588,75.2588,74.7382,75.0912,3591100.0],["2019-07-09",74.9764,75.3383,74.8529,75.25,3126000.0],["2019-07-10",75.6118,75.7883,75.1441,75.3471,4315900.0],["2019-07-11",75.5854,75.8854,75.1794,75.6913,3653600.0],["2019-07-12",75.5407,75.6824,73.5742,74.336,5667200.0],["2019-07-15",74.2386,74.6195,73.8843,74.2386,5177700.0],["2019-07-16",74.5043,74.6195,73.4325,73.6628,3886700.0],["2019-07-17",76.081,76.8428,75.6736,75.9659,9381400.0],["2019-07-18",76.3911,77.8083,75.5761,77.7375,8311600.0],["2019-07-19",78.2069,78.2424,77.4629,77.4983,5824000.0],["2019-07-22",77.3831,78.579,77.3034,78.0121,6566100.0],["2019-07-23",78.0386,78.6233,77.5337,78.6055,4049100.0],["2019-07-24",78.3486,78.5612,77.5869,78.4726,3879100.0],["2019-07-25",78.1892,78.3664,77.7197,77.9501,4671200.0],["2019-07-26",78.2601,78.4992,77.33,77.7286,4177700.0],["2019-07-29",78.0032,78.4992,77.4009,78.4372,3623900.0],["2019-07-30",78.1095,78.5967,77.8172,78.2247,2864700.0],["2019-07-31",78.1095,78.3044,76.5062,77.1528,6197200.0],["2019-08-01",77.2237,78.0032,75.8596,76.2493,7022000.0],["2019-08-02",76.1342,76.3556,75.0624,76.019,4756400.0],["2019-08-05",75.0535,75.1864,73.0073,73.6628,6253800.0],["2019-08-06",74.2386,75.1952,74.1234,75.1686,4422500.0],["2019-08-07",74.2297,75.2927,72.9099,74.9383,5502600.0],["2019-08-08",75.3901,76.4176,75.3015,75.7887,6439300.0],["2019-08-09",75.8507,77.1085,75.6735,76.7276,5102700.0],["2019-08-12",76.5239,76.6302,74.6992,74.9915,3650800.0],["2019-08-13",75.5761,77.1528,75.275,76.9668,4808300.0],["2019-08-14",76.0721,76.453,74.3271,74.3537,4106200.0],["2019-08-15",74.5486,75.0535,73.9817,74.3537,4952600.0],["2019-08-16",75.0624,75.3635,74.646,75.0978,5786300.0],["2019-08-19",75.9924,76.2936,75.585,75.7887,4579800.0],["2019-08-20",76.1342,76.1873,74.8321,74.8852,3322400.0],["2019-08-21",75.3369,75.4255,74.6637,75.2041,3894300.0],["2019-08-22",75.2218,75.5672,74.088,74.7346,3207000.0],["2019-08-23",74.2651,74.6283,72.0684,72.5733,6228400.0],["2019-08-26",73.1756,73.6805,72.653,73.6274,3521200.0],["2019-08-27",74.2474,74.584,73.716,74.0968,4845200.0],["2019-08-28",73.6982,74.6372,73.5742,74.6017,3889500.0],["2019-08-29",75.2926,75.3901,74.8232,75.1332,3758600.0],["2019-08-30",75.709,75.8419,74.9649,75.5761,3627900.0],["2019-09-03",74.7878,74.9738,73.7514,74.46,4060600.0],["2019-09-04",74.8498,75.0269,74.212,74.6017,3673100.0],["2019-09-05",75.2927,76.3202,74.9029,76.0899,4356400.0],["2019-09-06",76.3822,76.5593,75.8241,76.2139,4451300.0],["2019-09-09",76.4796,76.5593,74.2917,74.6017,4444600.0],["2019-09-10",73.9108,73.9463,71.7672,73.7071,5613100.0],["2019-09-11",73.0339,74.9029,72.8567,74.8675,4458900.0],["2019-09-12",75.3192,76.1696,75.2129,75.4787,3517500.0],["2019-09-13",75.5584,75.6116,74.3094,74.646,3633200.0],["2019-09-16",74.3271,74.3271,73.5476,73.84,3991200.0],["2019-09-17",73.8754,74.8498,73.7071,74.0348,3578300.0],["2019-09-18",74.0348,74.5486,73.3882,74.088,2767500.0],["2019-09-19",74.2563,74.6283,73.6097,73.7248,3392900.0],["2019-09-20",73.9728,74.3006,73.4059,74.0348,7130100.0],["2019-09-23",73.902,74.1588,73.6362,73.6628,2279900.0],["2019-09-24",74.1057,74.4334,72.8302,73.025,3525400.0],["2019-09-25",72.9896,73.5654,72.7238,73.397,2795100.0],["2019-09-26",73.7691,73.8577,72.715,73.2199,3265200.0],["2019-09-27",73.5565,73.8222,72.1215,72.4935,3396600.0],["2019-09-30",72.8036,74.7523,72.8036,74.1145,4340900.0],["2019-10-01",74.4334,75.0889,72.4315,72.4935,4436700.0],["2019-10-02",72.1038,72.2367,69.7741,70.4473,5547100.0],["2019-10-03",70.1993,71.8646,69.7741,71.8115,3956000.0],["2019-10-04",72.0152,72.9187,72.0064,72.6264,3390100.0],["2019-10-07",72.1038,72.6176,71.7229,71.7849,2673200.0],["2019-10-08",71.3597,71.3597,69.5438,69.5438,5924200.0],["2019-10-09",70.2525,70.6954,69.8716,70.4208,4008500.0],["2019-10-10",70.0576,71.2711,70.0399,70.9877,5085000.0],["2019-10-11",71.797,72.3306,70.7476,70.8187,4423000.0],["2019-10-14",70.8721,71.3168,70.632,70.9877,4228500.0],["2019-10-15",71.7703,73.5935,71.7703,72.9087,6429100.0],["2019-10-16",72.3573,74.4295,70.8365,72.7308,10707400.0],["2019-10-17",72.4996,73.8158,72.4551,73.2644,4172800.0],["2019-10-18",73.2911,74.1004,72.9531,73.6291,5219800.0],["2019-10-21",73.9403,74.0649,72.4996,72.6152,5487900.0],["2019-10-22",72.7575,73.1755,71.5925,71.628,4764000.0],["2019-10-23",71.7614,72.5707,71.5124,72.2772,4308300.0],["2019-10-24",72.5618,73.0065,72.2239,72.3573,4470900.0],["2019-10-25",72.4373,72.8998,72.1083,72.6152,4872800.0],["2019-10-28",72.7486,73.718,72.713,73.5134,4768800.0],["2019-10-29",73.3267,74.5895,73.1844,74.216,4614900.0],["2019-10-30",74.1004,74.7852,73.7269,74.7141,3534800.0],["2019-10-31",74.5006,75.0164,73.7447,74.3583,4614000.0],["2019-11-01",74.7852,74.9631,73.469,73.5134,5119100.0],["2019-11-04",73.8514,74.0026,73.1221,73.1221,5508000.0],["2019-11-05",73.7002,73.7269,71.9482,73.2288,8238800.0],["2019-11-06",73.3711,74.2071,73.2644,73.9225,4489000.0],["2019-11-07",73.9314,74.3316,73.7358,74.1627,6020400.0],["2019-11-08",74.1093,74.6073,73.9759,74.4739,3462800.0],["2019-11-11",74.0915,74.6162,74.0915,74.4917,3139100.0],["2019-11-12",74.4028,75.3988,74.4028,75.0075,3701400.0],["2019-11-13",74.6696,75.0787,74.0559,74.9008,3976900.0],["2019-11-14",74.7852,75.052,74.4206,74.8119,4474200.0],["2019-11-15",75.301,76.2259,75.0609,76.2259,5453500.0],["2019-11-18",76.226,76.3949,74.723,74.9364,5812300.0],["2019-11-19",75.2566,75.2744,74.6162,74.9631,4152100.0],["2019-11-20",75.0075,75.3544,73.9937,74.6073,5416200.0],["2019-11-21",74.4561,74.5273,73.2466,74.4206,5211400.0],["2019-11-22",74.6607,74.723,73.6291,74.4739,3964600.0],["2019-11-25",74.6251,75.4255,74.5984,75.1409,5704000.0],["2019-11-26",75.2832,76.1014,74.9898,75.968,8764100.0],["2019-11-27",76.4572,76.4572,75.7368,75.968,2865400.0],["2019-11-29",75.8613,76.1726,75.4522,75.9947,2410900.0],["2019-12-02",76.1015,76.2349,74.6874,75.1587,3801100.0],["2019-12-03",74.3405,75.0787,74.0559,75.0253,2912400.0],["2019-12-04",75.1498,75.8969,75.0965,75.7546,3953400.0],["2019-12-05",75.7012,75.968,74.9987,75.808,3279900.0],["2019-12-06",76.1904,76.4038,75.9324,76.0214,4104600.0],["2019-12-09",75.7012,75.968,74.554,74.5895,4227000.0],["2019-12-10",74.5984,75.2654,74.4917,75.2032,3904900.0],["2019-12-11",75.2566,75.6301,74.8919,75.5145,2937500.0],["2019-12-12",75.3989,76.7329,75.2743,76.4572,4155200.0],["2019-12-13",76.2882,77.1153,76.2882,76.7951,3872000.0],["2019-12-16",77.3287,77.4621,76.7507,76.8396,3843700.0],["2019-12-17",76.9997,77.64,76.4838,77.4266,5368500.0],["2019-12-18",77.4444,77.6133,77.0264,77.311,5831100.0],["2019-12-19",77.142,77.6845,76.9196,77.6845,4643700.0],["2019-12-20",79.143,79.3653,77.0441,77.0708,11606500.0],["2019-12-23",76.7596,77.7823,76.7329,77.6845,4067800.0],["2019-12-24",77.7023,77.8001,77.3554,77.6222,1067700.0],["2019-12-26",77.56,77.8357,77.2665,77.6222,2033100.0],["2019-12-27",77.809,78.0402,77.391,77.7289,2508100.0],["2019-12-30",77.8357,78.0758,77.0263,77.1953,2706100.0],["2019-12-31",76.9285,77.3643,76.724,77.2487,3261100.0],["2020-01-02",76.5372,77.3376,76.306,77.3287,4969000.0],["2020-01-03",76.2615,77.0797,76.1192,76.386,4747000.0],["2020-01-06",76.1459,76.804,75.7813,76.7862,5631700.0],["2020-01-07",76.2793,76.7507,76.0748,76.3594,3408100.0],["2020-01-08",76.6973,77.0708,76.4216,76.6706,5693900.0],["2020-01-09",76.7507,77.0886,76.2615,76.8752,6432500.0],["2020-01-10",77.1864,77.3643,75.7457,75.9147,4680400.0],["2020-01-13",76.0392,76.2437,75.3633,75.7012,5571500.0],["2020-01-14",75.1386,76.8087,75.0314,76.5765,8751400.0],["2020-01-15",76.907,78.461,76.907,78.0412,5389700.0],["2020-01-16",78.5413,78.8718,78.0769,78.845,5023300.0],["2020-01-17",78.9969,79.6667,78.8718,79.4881,5879700.0],["2020-01-21",79.363,80.4169,79.1397,80.14,7458100.0],["2020-01-22",81.0778,82.5694,80.408,82.0424,9841200.0],["2020-01-23",81.9978,82.0335,80.5241,81.0332,7418400.0],["2020-01-24",81.1404,81.7477,80.5688,80.7384,4218700.0],["2020-01-27",79.5863,80.3812,79.3898,80.015,4482200.0],["2020-01-28",80.1133,80.408,79.8364,79.9704,4983700.0],["2020-01-29",80.0329,80.5866,79.5506,79.6131,3914300.0],["2020-01-30",78.854,79.6756,78.5682,79.631,5248100.0],["2020-01-31",79.6042,79.6935,77.6125,77.8269,5914100.0],["2020-02-03",78.3985,78.9522,77.4785,77.7554,4675900.0],["2020-02-04",78.7289,79.7114,78.7289,78.8004,3904600.0],["2020-02-05",79.372,80.0329,79.0862,79.9882,3565700.0],["2020-02-06",80.3812,80.4527,79.7114,79.9079,4270700.0],["2020-02-07",79.6935,79.9436,78.3091,78.4788,4472300.0],["2020-02-10",77.8894,78.8629,77.8894,78.8629,4219400.0],["2020-02-11",79.1665,79.8543,79.0683,79.6399,2661900.0],["2020-02-12",79.9882,80.015,79.113,79.3005,3389400.0],["2020-02-13",79.0415,79.5238,78.327,79.2023,4448800.0],["2020-02-14",79.372,80.1222,78.8718,80.0775,3919800.0],["2020-02-18",79.8632,79.9257,78.8718,79.3809,4492300.0],["2020-02-19",79.3362,80.3187,79.2112,79.8096,3464900.0],["2020-02-20",79.5774,79.9882,78.6307,79.0058,3657500.0],["2020-02-21",78.6307,78.8182,77.8447,78.1037,5570900.0],["2020-02-24",76.3175,76.514,75.085,75.5851,5667200.0],["2020-02-25",75.8531,76.246,72.1466,72.4592,7021800.0],["2020-02-26",73.3523,74.0221,72.4413,72.6646,7380100.0],["2020-02-27",71.8072,73.263,70.6997,70.7265,8657200.0],["2020-02-28",68.8778,69.8066,66.1091,68.7974,16671900.0],["2020-03-02",69.5565,72.9504,68.9939,72.8879,11483600.0],["2020-03-03",72.8611,74.5759,69.0028,69.6548,9510600.0],["2020-03-04",72.0394,73.5309,70.9677,73.3166,8660000.0],["2020-03-05",71.709,72.7628,70.6729,71.9144,9288700.0],["2020-03-06",70.1996,73.5041,69.7441,73.004,10647600.0],["2020-03-09",68.4223,70.8605,67.0737,68.7885,10285000.0],["2020-03-10",70.7623,72.3431,67.815,72.2359,9417400.0],["2020-03-11",70.1371,70.6194,68.1901,69.7441,11534200.0],["2020-03-12",65.4482,69.7977,64.3139,66.7521,13876300.0],["2020-03-13",69.5833,73.8346,66.8325,72.9236,18316900.0],["2020-03-16",63.0992,70.7801,62.5187,65.7876,14358900.0],["2020-03-17",67.4487,71.2624,65.5017,70.9944,13315300.0],["2020-03-18",66.9665,73.2273,66.4395,70.7891,17541100.0],["2020-03-19",72.6646,73.0665,65.6893,66.5378,14476000.0],["2020-03-20",66.1359,66.8593,60.6878,60.7325,15131400.0],["2020-03-23",59.9019,60.277,55.0254,56.1061,13037100.0],["2020-03-24",57.9727,62.4919,57.6065,62.2419,10903700.0],["2020-03-25",61.5809,64.8676,60.8664,63.1885,9351000.0],["2020-03-26",63.4833,67.8507,63.4119,67.7078,10530500.0],["2020-03-27",69.2171,69.2171,65.7429,66.5914,8360600.0],["2020-03-30",73.9775,75.3797,70.0835,70.8605,47540200.0],["2020-03-31",72.7271,72.7807,70.1639,70.4765,23792300.0],["2020-04-01",68.7706,69.11,67.2969,68.3865,12208300.0],["2020-04-02",67.9846,71.1463,67.8775,70.9498,10167900.0],["2020-04-03",70.3693,71.441,69.8245,70.9587,9139400.0],["2020-04-06",72.4145,74.2365,71.1016,73.8882,12373800.0],["2020-04-07",74.5312,75.4512,73.0308,73.1737,10872100.0],["2020-04-08",73.6828,76.2639,72.3877,75.8709,9266400.0],["2020-04-09",75.9156,77.2553,74.0847,76.8444,10466800.0],["2020-04-13",77.0945,77.2374,74.5938,76.6748,6665800.0],["2020-04-14",78.029,80.3071,77.5806,79.9484,9861300.0],["2020-04-15",80.7287,82.4238,79.3833,81.5628,14128000.0],["2020-04-16",83.0516,86.9889,81.7421,86.101,27036500.0],["2020-04-17",87.4015,87.6705,84.5225,86.11,16074800.0],["2020-04-20",85.0427,89.6885,84.8902,87.8948,17251400.0],["2020-04-21",86.1907,86.971,83.9664,84.3521,12030300.0],["2020-04-22",84.5584,86.0831,83.222,85.6346,8369000.0],["2020-04-23",85.9844,87.4015,83.7243,84.2534,10567500.0],["2020-04-24",84.7557,84.8274,83.213,84.361,9016100.0],["2020-04-27",85.6346,86.0113,84.3252,85.1593,6838200.0],["2020-04-28",85.0965,85.3387,81.9215,82.0291,7805500.0],["2020-04-29",82.5942,83.4552,81.6794,82.7646,7068300.0],["2020-04-30",82.3789,84.1009,82.3789,82.5942,7978300.0],["2020-05-01",81.6166,81.9395,79.5986,80.5852,6839800.0],["2020-05-04",80.5314,80.8632,79.5627,80.5672,5036800.0],["2020-05-05",81.5717,84.0023,81.0695,83.4373,6747900.0],["2020-05-06",83.5449,83.796,81.6435,81.6883,4248400.0],["2020-05-07",82.639,84.7915,82.343,84.2982,7255000.0],["2020-05-08",85.0606,85.1503,83.3207,84.0382,6167600.0],["2020-05-11",83.6077,86.5405,83.5359,86.1638,7239100.0],["2020-05-12",86.5136,86.7109,84.0651,84.1279,5384200.0],["2020-05-13",83.6525,84.9081,81.4731,82.657,11622500.0],["2020-05-14",81.1681,82.3161,80.1277,82.3161,8189200.0],["2020-05-15",80.6838,81.7601,79.6345,80.621,13609400.0],["2020-05-18",82.4238,83.4104,80.7376,80.9619,7646500.0],["2020-05-19",81.0157,81.1681,79.0246,79.1232,7693100.0],["2020-05-20",80.343,81.0964,78.9528,80.8004,7488800.0],["2020-05-21",80.3968,81.2668,79.2667,81.0695,6148300.0],["2020-05-22",81.0964,82.1009,80.4596,82.0381,5184500.0],["2020-05-26",83.3655,83.6704,79.9753,80.2533,6243800.0],["2020-05-27",80.074,81.4193,79.0784,81.4013,5420600.0],["2020-05-28",82.4686,83.7063,81.8049,82.6031,5316300.0],["2020-05-29",83.3206,85.7333,81.3923,85.1323,10138500.0],["2020-06-01",83.3655,84.2713,82.5493,83.4193,5451600.0],["2020-06-02",83.3386,83.5449,82.2982,83.0695,6394100.0],["2020-06-03",83.0157,83.1413,81.2219,81.9753,8056300.0],["2020-06-04",81.6614,81.9215,79.1412,79.1501,9113600.0],["2020-06-05",79.3474,80.6838,78.316,80.5941,11874500.0],["2020-06-08",79.8049,83.0606,79.7421,83.0157,5426800.0],["2020-06-09",82.8005,83.2489,80.9349,80.9619,4857400.0],["2020-06-10",81.482,83.1861,81.2937,82.657,5829100.0],["2020-06-11",82.6659,82.9619,77.9752,78.7286,8168300.0],["2020-06-12",80.047,80.8901,78.5582,79.8407,5590400.0],["2020-06-15",78.4954,81.0336,78.0739,80.3161,5666000.0],["2020-06-16",81.2758,82.2982,79.9484,80.4865,6143400.0],["2020-06-17",81.0964,82.2175,80.8094,81.5269,4359100.0],["2020-06-18",81.1681,81.9215,80.334,80.9708,6022900.0],["2020-06-19",82.2175,82.8722,81.2668,81.3296,9473300.0],["2020-06-22",81.0157,81.3027,79.9663,81.0246,5072800.0],["2020-06-23",81.7152,82.7825,81.4282,81.8857,4156900.0],["2020-06-24",81.2847,81.3744,77.8676,78.2981,6141900.0],["2020-06-25",78.2443,80.5493,77.2757,80.3789,5781100.0],["2020-06-26",80.5583,80.6749,78.8721,79.5627,8522500.0],["2020-06-29",80.343,80.4506,79.0066,79.8318,4669300.0],["2020-06-30",79.5986,82.4238,79.3206,82.0023,5220900.0],["2020-07-01",82.4955,82.4955,81.1053,82.1906,3389600.0],["2020-07-02",82.9619,83.4642,82.4507,82.7197,3845300.0],["2020-07-06",83.1951,84.2803,82.9171,83.3835,5919100.0],["2020-07-07",82.926,83.7691,82.5942,82.926,3389200.0],["2020-07-08",83.2668,84.0113,82.065,83.0337,3815300.0],["2020-07-09",83.1772,85.0965,82.3789,84.0113,4576800.0],["2020-07-10",83.8319,84.1279,82.8005,83.4462,2923200.0],["2020-07-13",83.5359,85.7602,83.222,83.4911,4297300.0],["2020-07-14",83.41,85.5169,82.5727,85.3728,4122800.0],["2020-07-15",86.3452,87.4527,86.2282,87.0925,6205000.0],["2020-07-16",88.1009,88.227,84.8956,86.7954,7582200.0],["2020-07-17",88.119,90.0367,87.9479,89.3615,8315500.0],["2020-07-20",90.0367,90.676,88.8843,89.2084,5677900.0],["2020-07-21",89.0283,89.5686,88.0199,88.4071,5063500.0],["2020-07-22",88.335,90.5499,88.236,90.2078,4662000.0],["2020-07-23",90.2888,91.8195,90.0998,90.775,5905800.0],["2020-07-24",90.2258,90.2258,88.5601,89.0913,4534400.0],["2020-07-27",88.7312,90.2888,88.6052,90.0277,3717900.0],["2020-07-28",90.1628,90.748,89.3794,89.9107,4114200.0],["2020-07-29",90.1988,92.6388,90.1177,92.3056,4744200.0],["2020-07-30",90.9191,91.4593,90.2528,91.4143,3176900.0],["2020-07-31",91.1262,91.2702,89.2444,90.613,4604000.0],["2020-08-03",91.0091,91.4323,90.2258,90.649,3670900.0],["2020-08-04",90.1808,90.649,89.3885,89.9737,2730600.0],["2020-08-05",90.0097,92.1616,89.9287,91.9635,4415300.0],["2020-08-06",91.4053,91.6574,89.9647,91.6124,3943000.0],["2020-08-07",91.5674,92.1076,90.5409,91.1442,3141900.0],["2020-08-10",90.8831,91.1712,90.0637,90.0728,2776300.0],["2020-08-11",90.4239,90.4239,88.8393,89.1904,4823000.0],["2020-08-12",89.6316,91.0271,89.4245,90.622,2668900.0],["2020-08-13",90.3429,91.1802,90.0367,91.0271,2951700.0],["2020-08-14",90.8741,91.1352,89.6586,90.0277,2739900.0],["2020-08-17",90.3068,91.3152,90.2258,90.676,4657400.0],["2020-08-18",91.0181,91.5854,90.4239,90.9011,3777600.0],["2020-08-19",91.0091,91.4953,90.3338,90.4689,2716800.0],["2020-08-20",90.0277,91.8555,89.8116,91.5043,3548600.0],["2020-08-21",91.5043,92.3237,90.793,92.1976,3585000.0],["2020-08-24",92.4677,92.9449,90.667,91.2882,3212700.0],["2020-08-25",91.8195,92.6478,91.4053,92.2606,2626400.0],["2020-08-26",91.8285,92.9989,91.1712,92.9089,2968800.0],["2020-08-27",99.9498,102.6419,98.6082,100.2019,36319000.0],["2020-08-28",102.2277,102.822,98.5092,99.7517,17204000.0],["2020-08-31",99.6707,100.6071,98.3742,98.5632,6943200.0],["2020-09-01",98.077,98.2031,95.0608,95.9341,7963100.0],["2020-09-02",95.8441,98.9594,95.3309,98.5362,5843700.0],["2020-09-03",97.8699,98.086,93.9083,95.0157,6096900.0],["2020-09-04",94.9437,95.4749,92.2156,93.7823,5027700.0],["2020-09-08",92.8909,93.4761,92.2246,92.5938,5217700.0],["2020-09-09",93.8723,96.2763,93.7553,95.2679,4365100.0],["2020-09-10",95.0788,95.0788,93.3951,93.6382,4271200.0],["2020-09-11",94.7907,95.1688,93.9263,94.2685,4111000.0],["2020-09-14",95.0698,96.0332,94.6466,95.1598,3824100.0],["2020-09-15",96.3393,96.8165,95.592,95.9612,3654900.0],["2020-09-16",96.2943,96.6724,95.1328,95.1688,4242500.0],["2020-09-17",94.5026,96.1142,93.9894,96.0332,4283500.0],["2020-09-18",95.9432,97.2307,95.565,96.2133,7622400.0],["2020-09-21",95.2588,95.8531,94.0524,95.3939,4559800.0],["2020-09-22",94.9527,95.0068,93.2511,94.3585,4180300.0],["2020-09-23",94.5296,94.5296,92.0445,92.4947,4040100.0],["2020-09-24",92.5128,93.215,90.4599,90.8651,7604000.0],["2020-09-25",90.5409,93.2871,90.3429,93.143,5060300.0],["2020-09-28",93.8543,94.7637,93.4761,94.0344,5515500.0],["2020-09-29",95.4479,95.8081,94.4665,94.7096,4464300.0],["2020-09-30",95.4299,98.5722,95.2048,97.987,9487000.0],["2020-10-01",98.3021,99.3375,97.5818,97.8159,7242100.0],["2020-10-02",96.9516,97.8339,95.7361,95.8891,5590500.0],["2020-10-05",96.5014,97.8249,96.5014,97.7439,3603400.0],["2020-10-06",97.7439,97.9329,95.484,95.664,3992600.0],["2020-10-07",96.6725,97.4017,96.2763,97.0056,4162400.0],["2020-10-08",97.3657,98.2571,96.7174,97.7259,4168400.0],["2020-10-09",98.4461,99.0134,97.96,98.7253,3060700.0],["2020-10-12",99.2655,100.454,98.8243,99.9858,4201800.0],["2020-10-13",99.4906,99.9318,97.4648,97.5728,4773600.0],["2020-10-14",98.1148,99.217,96.9676,97.3379,4191600.0],["2020-10-15",96.5249,97.3289,96.0371,96.9495,3518500.0],["2020-10-16",97.2928,99.7138,97.2928,99.0724,4363500.0],["2020-10-19",99.2802,100.31,97.4012,97.5999,4228500.0],["2020-10-20",97.88,99.2711,97.6632,97.889,3873500.0],["2020-10-21",97.5728,98.4671,94.6278,95.6938,5716000.0],["2020-10-22",96.1364,99.4157,95.9738,98.9008,4953800.0],["2020-10-23",99.0453,99.3705,97.1753,97.3741,3573000.0],["2020-10-26",97.1753,98.6117,96.7056,98.4671,7298000.0],["2020-10-27",98.3678,99.1447,97.8619,98.0877,4518000.0],["2020-10-28",96.4888,97.0308,95.1969,96.1365,7104700.0],["2020-10-29",96.1003,96.281,94.4652,94.8537,4237600.0],["2020-10-30",94.6368,95.3505,93.1644,94.953,4433200.0],["2020-11-02",96.7417,98.1961,95.8564,97.094,5907100.0],["2020-11-03",98.2323,100.0932,97.889,98.973,3870100.0],["2020-11-04",99.5241,103.1918,99.4699,100.7527,7421200.0],["2020-11-05",102.5413,103.7428,101.8277,102.5594,5139900.0],["2020-11-06",102.8756,104.0138,101.9361,103.3634,5644100.0],["2020-11-09",100.9966,102.2703,95.9287,98.8195,13990700.0],["2020-11-10",98.693,100.8069,97.9251,100.1022,5243500.0],["2020-11-11",101.123,102.0354,100.6985,101.7644,3994000.0],["2020-11-12",101.5476,101.9542,100.5449,101.1321,2816800.0],["2020-11-13",102.0806,102.1619,100.6533,101.7193,3918900.0],["2020-11-16",101.2224,102.7581,100.8069,102.6859,4144900.0],["2020-11-17",102.2794,103.5441,101.4844,102.1348,3793000.0],["2020-11-18",102.6859,102.722,99.1447,99.1627,4545700.0],["2020-11-19",99.3705,100.4545,98.702,100.2739,3548100.0],["2020-11-20",100.039,100.9605,99.4338,100.1745,4075300.0],["2020-11-23",100.6623,100.7436,98.3407,98.7111,4105500.0],["2020-11-24",98.7472,99.0001,96.8862,97.2115,7316300.0],["2020-11-25",96.7056,97.9251,95.4228,96.1274,6224100.0],["2020-11-27",96.3623,97.3379,95.6396,97.2205,1979000.0],["2020-11-30",97.356,98.0606,96.7417,97.7625,5702300.0],["2020-12-01",98.6839,99.0092,97.627,98.0064,4265200.0],["2020-12-02",97.8438,98.1329,96.9856,97.6993,3444700.0],["2020-12-03",97.6993,98.1419,96.7327,97.1392,3846300.0],["2020-12-04",96.7327,97.8077,96.5972,97.4734,4686800.0],["2020-12-07",97.3108,97.8348,96.3352,96.823,6928000.0],["2020-12-08",96.4798,96.8772,95.9468,96.4798,6643500.0],["2020-12-09",96.7507,97.2837,95.3234,96.0461,5742400.0],["2020-12-10",96.4436,96.7417,95.7932,96.2268,4828500.0],["2020-12-11",95.8474,96.9766,95.1427,96.6785,4719000.0],["2020-12-14",97.1121,98.6207,96.4526,96.4707,6250000.0],["2020-12-15",96.6062,97.9341,96.1184,97.0669,5256600.0],["2020-12-16",97.0669,97.7535,96.3081,96.9675,4458700.0],["2020-12-17",97.4102,98.4129,97.2115,98.2684,3924300.0],["2020-12-18",98.3316,99.0182,97.103,98.44,10669800.0],["2020-12-21",97.1663,97.7264,95.1879,97.6451,4544000.0],["2020-12-22",97.4102,98.5033,96.6243,97.8167,3426400.0],["2020-12-23",98.3497,99.0814,97.0488,97.0669,3149500.0],["2020-12-24",97.0579,98.422,97.0037,97.88,1451500.0],["2020-12-28",98.431,98.5575,96.8953,97.3741,2034200.0],["2020-12-29",98.0155,98.4129,97.6903,97.8619,2834400.0],["2020-12-30",98.1871,98.5755,97.4192,97.9612,2415800.0],["2020-12-31",97.7173,99.0453,97.4283,98.9098,2982200.0],["2021-01-04",98.9459,99.5964,96.8953,98.5665,6192000.0],["2021-01-05",98.3316,100.1926,97.8348,99.7861,4322800.0],["2021-01-06",98.422,100.301,98.0967,99.5783,5539600.0],["2021-01-07",99.6235,100.834,98.693,100.5449,5568800.0],["2021-01-08",100.8791,101.6741,99.6777,100.8249,4242200.0],["2021-01-11",100.4636,101.1592,99.5783,100.1293,3177400.0],["2021-01-12",99.8403,100.0209,97.8709,98.3226,5777100.0],["2021-01-13",98.5485,101.9903,97.7896,101.3128,6047100.0],["2021-01-14",100.8683,101.2765,99.5441,99.8071,4391000.0],["2021-01-15",99.7708,101.2402,99.2176,100.95,4480100.0],["2021-01-19",101.349,102.6098,100.2425,102.1018,6820300.0],["2021-01-20",102.1744,102.9726,101.5849,102.3921,2952100.0],["2021-01-21",101.8116,102.9816,100.0066,102.4465,5028100.0],["2021-01-22",102.4918,102.9544,101.349,102.3467,4163900.0],["2021-01-25",102.5463,104.6687,102.5009,104.0519,4689300.0],["2021-01-26",103.6256,104.4147,103.2084,104.061,4142400.0],["2021-01-27",104.4873,106.8274,102.9454,103.6619,9104900.0],["2021-01-28",106.9453,112.5324,106.2559,109.1946,11296300.0],["2021-01-29",109.0677,113.122,108.5779,112.0971,10995100.0],["2021-02-01",111.7796,113.2127,111.1084,111.1447,8337100.0],["2021-02-02",111.9247,112.215,109.0495,109.0586,7277000.0],["2021-02-03",108.6051,109.6482,107.8432,109.0405,4991900.0],["2021-02-04",108.6867,109.63,107.7434,108.6051,4377900.0],["2021-02-05",109.2309,112.7592,108.8772,112.4961,5803400.0],["2021-02-08",113.3759,114.1016,112.2603,112.9224,3456000.0],["2021-02-09",113.2218,113.6299,112.1152,113.512,3424500.0],["2021-02-10",114.0925,114.4644,113.1583,113.639,4195400.0],["2021-02-11",114.0018,115.0721,113.5574,115.0449,3697400.0],["2021-02-12",114.6548,116.5868,114.5097,116.3056,3658700.0],["2021-02-16",116.5414,116.5505,115.0539,116.1151,5174000.0],["2021-02-17",115.5256,116.097,114.6367,115.4077,3161800.0],["2021-02-18",113.8022,114.8816,112.5324,113.7478,5427900.0],["2021-02-19",113.6027,113.7297,111.2626,111.5982,6204200.0],["2021-02-22",111.5166,111.5166,109.3216,111.1538,4842000.0],["2021-02-23",110.8817,111.7252,109.0314,109.5665,5565900.0],["2021-02-24",109.5665,111.4803,109.4395,110.9996,4127400.0],["2021-02-25",110.3465,111.3443,109.5393,110.274,3468900.0],["2021-02-26",110.8273,110.9815,108.5325,108.6414,5197500.0],["2021-03-01",109.7389,111.5166,109.3942,110.8454,3858600.0],["2021-03-02",110.8454,111.6526,109.9203,111.1356,4908100.0],["2021-03-03",110.3738,110.5551,107.9883,108.0972,5239500.0],["2021-03-04",107.9339,108.6686,104.0701,105.222,6699600.0],["2021-03-05",106.1199,106.646,104.1245,106.3466,4859500.0],["2021-03-08",106.1199,107.2809,104.8138,104.8773,3931600.0],["2021-03-09",105.8841,108.2423,105.6573,105.8478,5176100.0],["2021-03-10",106.3376,108.1153,104.5961,105.104,7640200.0],["2021-03-11",105.8387,106.909,105.0677,106.5915,4915700.0],["2021-03-12",106.2015,106.3648,105.3217,105.8568,3714000.0],["2021-03-15",106.2922,107.2265,105.7027,107.1176,4651800.0],["2021-03-16",107.435,108.333,106.6006,107.2264,3870500.0],["2021-03-17",106.7276,107.2264,106.0473,106.6822,3797200.0],["2021-03-18",106.5734,108.07,106.4011,107.1267,4253000.0],["2021-03-19",107.3716,109.7389,106.6369,109.0677,11275200.0],["2021-03-22",109.0767,110.8545,108.85,110.1742,5173100.0],["2021-03-23",110.4463,110.791,108.723,109.2853,3788500.0],["2021-03-24",108.8409,109.2491,106.9815,107.045,6521300.0],["2021-03-25",107.689,108.3874,106.3376,107.9793,5320100.0],["2021-03-26",108.1879,110.927,107.8795,110.7184,4857000.0],["2021-03-29",109.7479,111.3261,108.8863,110.8635,4810100.0],["2021-03-30",110.2014,111.0994,108.2786,108.6142,5054400.0],["2021-03-31",108.8409,110.1561,108.6142,108.6958,5792800.0],["2021-04-01",109.0949,109.63,107.7344,107.8795,4015100.0],["2021-04-05",108.5235,109.1584,108.0065,108.7139,6314600.0],["2021-04-06",108.85,110.664,108.4781,108.8137,5146400.0],["2021-04-07",108.6776,109.6391,108.4781,108.9407,4313000.0],["2021-04-08",109.757,110.2649,108.4237,108.6414,3768800.0],["2021-04-09",108.5235,109.6845,108.2514,109.6572,4102500.0],["2021-04-12",109.3488,110.0835,109.2763,109.7842,2915900.0],["2021-04-13",109.7933,112.1424,109.6663,111.571,4944600.0],["2021-04-14",111.5619,111.8168,110.4149,110.606,4726500.0],["2021-04-15",111.4254,113.5009,110.9702,112.8273,4510900.0],["2021-04-16",113.2369,113.4372,111.9261,113.2005,6243100.0],["2021-04-19",112.5178,114.1746,112.5087,113.3644,6853100.0],["2021-04-20",109.6957,111.0612,108.3393,109.2405,9908200.0],["2021-04-21",109.632,111.835,109.1131,111.6074,7040300.0],["2021-04-22",111.7986,113.6284,111.5255,112.4267,6366900.0],["2021-04-23",112.536,112.982,111.6529,112.2538,5227000.0],["2021-04-26",112.3266,112.3357,111.0157,111.5892,4377500.0],["2021-04-27",111.0612,111.5619,110.1509,110.7881,3384900.0],["2021-04-28",110.6242,110.9884,109.7321,110.5605,3755900.0],["2021-04-29",110.6061,110.6152,109.2497,110.16,3889200.0],["2021-04-30",109.6957,110.2874,108.6488,109.3134,4773500.0],["2021-05-03",109.7412,109.8414,108.4941,108.8127,4917600.0],["2021-05-04",108.5123,108.5942,105.9907,107.0011,9221800.0],["2021-05-05",107.2378,108.2119,106.6734,107.8841,5632400.0],["2021-05-06",107.4654,108.221,106.2364,108.139,4305300.0],["2021-05-07",109.0312,109.6229,108.1117,108.2847,4076600.0],["2021-05-10",108.5123,109.195,108.1026,108.2756,3923200.0],["2021-05-11",108.2028,108.5669,107.3835,107.7749,5520800.0],["2021-05-12",106.6643,107.0557,105.8268,105.9178,4745500.0],["2021-05-13",106.5095,107.4472,106.2091,106.9192,4519500.0],["2021-05-14",107.4108,108.1663,106.8099,107.7021,3800500.0],["2021-05-17",107.4199,107.7385,106.2091,106.2729,3732400.0],["2021-05-18",106.2546,107.4199,106.2546,106.4913,3398400.0],["2021-05-19",105.7448,105.9906,104.8345,105.9451,3430800.0],["2021-05-20",106.0999,107.3925,105.9724,107.2378,2858200.0],["2021-05-21",107.6293,108.2847,106.4913,106.6279,4629300.0],["2021-05-24",107.4563,107.6565,106.728,106.7735,3096000.0],["2021-05-25",107.4199,108.5487,107.0193,107.784,4704500.0],["2021-05-26",106.9829,107.6748,105.6447,106.2819,6692900.0],["2021-05-27",106.5095,107.0284,105.2442,105.317,10358900.0],["2021-05-28",106.0271,107.256,105.8632,106.1909,4813000.0],["2021-06-01",100.2737,101.3206,96.2136,96.3047,25124100.0],["2021-06-02",96.3046,98.2528,95.9132,97.3151,19215100.0],["2021-06-03",97.4061,99.8367,96.9965,99.4089,12118000.0],["2021-06-04",99.4999,100.0552,98.6897,99.4908,7197200.0],["2021-06-07",100.119,100.9383,99.8823,100.1372,7933600.0],["2021-06-08",100.5923,100.5923,98.1617,98.2255,8173900.0],["2021-06-09",98.1435,99.7093,97.9524,99.2724,13780400.0],["2021-06-10",99.2723,100.3647,99.2177,100.2737,8012600.0],["2021-06-11",100.4376,100.4376,99.6911,100.0552,6517500.0],["2021-06-14",100.21,100.647,99.8003,100.5741,4888700.0],["2021-06-15",100.9929,101.4116,100.2282,100.5104,5398800.0],["2021-06-16",100.3101,101.1477,99.9551,100.1918,7051500.0],["2021-06-17",99.9096,101.9487,99.8914,101.621,5967400.0],["2021-06-18",100.1372,101.3661,100.1372,100.4376,8831800.0],["2021-06-21",100.3648,102.1126,99.8914,101.4481,4743300.0],["2021-06-22",101.6483,101.885,100.5923,101.0111,6519400.0],["2021-06-23",100.6834,101.2842,100.6834,100.9018,4356100.0],["2021-06-24",101.5027,103.3143,101.4208,101.6847,9718600.0],["2021-06-25",101.8486,103.1049,101.5118,102.6133,8750400.0],["2021-06-28",102.8591,105.9269,102.6315,105.3261,9567200.0],["2021-06-29",105.3625,108.1845,105.1076,106.7007,8150200.0],["2021-06-30",106.5095,106.6734,104.9165,105.5355,5844600.0],["2021-07-01",105.2442,106.7735,105.1258,106.6552,4739600.0],["2021-07-02",106.4367,107.6474,106.1909,107.4563,4787000.0],["2021-07-06",107.4199,108.3939,107.2014,108.1663,5040400.0],["2021-07-07",108.403,109.2223,108.1026,109.1222,4068700.0],["2021-07-08",108.2028,108.7217,107.3835,108.5669,3908900.0],["2021-07-09",108.9219,109.459,108.5487,109.0039,4353600.0],["2021-07-12",108.1572,108.9583,107.8204,108.1572,3905200.0],["2021-07-13",107.9388,108.5669,107.52,108.0116,3877100.0],["2021-07-14",107.9385,108.103,106.7871,107.0704,4660300.0],["2021-07-15",106.6409,107.0612,106.2479,106.6043,5761200.0],["2021-07-16",106.9516,107.6552,106.3942,107.3811,3977600.0],["2021-07-19",106.8968,109.0442,106.8511,108.5507,6739700.0],["2021-07-20",108.3223,109.6564,107.9202,108.4959,4678400.0],["2021-07-21",108.9437,109.0076,107.1252,108.7243,4285300.0],["2021-07-22",107.8288,108.5142,105.8733,108.0573,6958000.0],["2021-07-23",109.3183,110.6616,108.9894,110.3875,4736100.0],["2021-07-26",109.8757,110.1042,108.1761,109.2178,4954800.0],["2021-07-27",109.2909,110.7804,109.2909,109.4828,5630800.0],["2021-07-28",109.4828,110.6342,108.9985,110.1316,3796100.0],["2021-07-29",110.6433,110.9358,110.0402,110.6525,3925500.0],["2021-07-30",110.5702,110.954,110.0219,110.552,4688800.0],["2021-08-02",111.0271,111.283,109.8209,110.4971,3646100.0],["2021-08-03",110.9175,111.9866,110.6342,111.5937,3696200.0],["2021-08-04",110.9175,112.078,110.5794,111.0911,3513400.0],["2021-08-05",111.813,111.813,110.4149,111.6759,3258100.0],["2021-08-06",111.4841,111.6759,110.7713,111.6394,3550300.0],["2021-08-09",111.8404,112.6354,111.5114,112.544,4271200.0],["2021-08-10",112.7177,112.9096,111.5754,112.1237,4356900.0],["2021-08-11",112.2516,112.7634,110.8901,110.9906,3683100.0],["2021-08-12",110.7347,112.6263,110.5702,112.2242,3023600.0],["2021-08-13",112.142,112.608,111.7947,112.4527,3476600.0],["2021-08-16",113.0284,113.9513,112.6994,113.9148,4601900.0],["2021-08-17",113.8965,115.4865,113.6498,114.856,4609700.0],["2021-08-18",114.9656,115.2124,113.1837,113.2477,3585200.0],["2021-08-19",113.0558,115.4956,112.9278,114.8834,4283800.0],["2021-08-20",115.057,116.0348,114.3351,115.4317,5485800.0],["2021-08-23",115.7515,116.3272,114.9473,114.993,3906700.0],["2021-08-24",114.7737,115.057,114.0792,114.6824,3945700.0],["2021-08-25",114.993,115.057,113.467,113.9879,4379000.0],["2021-08-26",113.9422,115.386,113.9056,114.6549,3991900.0],["2021-08-27",114.8468,115.3768,113.5858,113.8508,4094300.0],["2021-08-30",113.796,115.3129,113.6406,115.0844,3151800.0],["2021-08-31",115.5048,116.245,115.057,115.4774,6190300.0],["2021-09-01",114.8834,116.4734,114.6458,116.4186,3484200.0],["2021-09-02",116.51,117.7436,116.3638,117.4146,3402700.0],["2021-09-03",117.8806,118.2462,117.1039,117.8258,2463300.0],["2021-09-07",117.0765,117.4146,116.0988,117.3232,2765500.0],["2021-09-08",117.4786,118.3559,116.9669,117.9355,3121200.0],["2021-09-09",118.0177,118.0177,116.3546,116.9486,4546900.0],["2021-09-10",116.9669,118.2827,116.9669,117.6979,4127400.0],["2021-09-13",118.4929,118.5203,114.0518,115.7058,5811000.0],["2021-09-14",116.3729,116.9577,115.788,116.0987,4197400.0],["2021-09-15",115.9434,117.1313,115.3951,116.5008,4803200.0],["2021-09-16",116.8481,116.9395,115.4134,116.4551,3317100.0],["2021-09-17",115.852,116.7841,115.5596,115.8612,10045200.0],["2021-09-20",114.7737,115.6601,113.138,114.1067,5262200.0],["2021-09-21",114.7463,115.852,114.3168,114.3442,4918600.0],["2021-09-22",114.6823,114.9017,113.4761,113.9056,6553400.0],["2021-09-23",114.6092,115.0479,114.0518,114.4996,4161500.0],["2021-09-24",114.0518,114.6641,113.5584,113.6498,3045700.0],["2021-09-27",112.6994,112.8548,110.0676,110.1864,6481200.0],["2021-09-28",109.2909,109.4371,107.8014,108.505,5855200.0],["2021-09-29",108.6695,109.7113,108.5325,109.163,4511300.0],["2021-09-30",109.5285,110.2687,107.9202,107.9476,4786200.0],["2021-10-01",108.0116,108.2218,105.1788,107.1069,8173200.0],["2021-10-04",106.5586,107.4359,104.9595,105.5717,5903500.0],["2021-10-05",106.1017,106.8693,105.5717,105.8915,4238400.0],["2021-10-06",105.7728,106.5221,104.5391,106.449,5498900.0],["2021-10-07",107.4176,108.4776,107.3262,107.7466,4505800.0],["2021-10-08",107.9111,109.0442,107.6644,108.1852,7193200.0],["2021-10-11",107.9659,108.6878,106.778,106.8054,3873200.0],["2021-10-12",107.7375,108.1121,106.3759,107.2074,4599200.0],["2021-10-13",107.3719,108.039,106.4033,106.915,3935100.0],["2021-10-14",107.0159,107.9516,106.9976,107.8507,4977400.0],["2021-10-15",108.3185,108.5479,107.4471,107.7773,6012400.0],["2021-10-18",107.5939,107.7773,106.6857,107.1627,5275800.0],["2021-10-19",107.3829,110.245,107.3829,109.4744,5880000.0],["2021-10-20",113.318,114.483,112.0888,113.1162,8401900.0],["2021-10-21",113.2997,115.2169,112.9144,114.7124,4984000.0],["2021-10-22",115.1343,116.3544,114.5564,116.2443,5742300.0],["2021-10-25",116.0333,116.3635,115.0334,116.1159,4426900.0],["2021-10-26",116.5011,118.134,116.3085,117.5377,3994000.0],["2021-10-27",118.3358,118.7027,116.8406,117.1524,4128600.0],["2021-10-28",117.446,118.2808,116.5378,117.1524,3645300.0],["2021-10-29",116.7397,118.345,116.3452,118.2349,4692200.0],["2021-11-01",118.0056,118.822,117.6845,118.2808,3494700.0],["2021-11-02",118.6385,118.822,116.7672,117.1524,8069600.0],["2021-11-03",116.8497,118.0973,116.4736,118.0606,5110600.0],["2021-11-04",118.2899,118.7853,117.5928,118.4184,4675900.0],["2021-11-05",116.5745,116.7947,113.6849,114.0886,7989800.0],["2021-11-08",113.7491,116.7121,113.5748,116.3177,4930000.0],["2021-11-09",116.2259,116.9598,115.8132,115.9783,5130300.0],["2021-11-10",115.7581,117.5194,115.6297,117.2534,5358900.0],["2021-11-11",117.3909,118.2991,116.7213,116.7305,5054800.0],["2021-11-12",117.3634,118.1982,116.6112,117.8313,6462200.0],["2021-11-15",118.1248,119.4366,117.657,118.7394,4565800.0],["2021-11-16",118.9229,120.7209,118.9229,120.0695,4141300.0],["2021-11-17",119.8127,119.8953,117.9138,117.9872,4759900.0],["2021-11-18",118.6202,118.7302,116.9323,117.0882,4466100.0],["2021-11-19",117.7946,117.9047,116.0058,116.3544,6867700.0],["2021-11-22",116.2993,116.3177,114.3729,114.905,4205400.0],["2021-11-23",114.217,114.5656,113.0336,114.1895,4873700.0],["2021-11-24",113.8134,114.9233,113.7492,114.7307,3729500.0],["2021-11-26",117.2442,119.0238,115.0701,115.4737,4671400.0],["2021-11-29",115.9049,118.2808,114.9967,117.446,5648200.0],["2021-11-30",117.602,118.1432,114.9784,115.3728,7269900.0],["2021-12-01",116.0241,117.8588,114.7765,116.2626,4816700.0],["2021-12-02",115.8498,119.1155,115.8498,117.7671,5090800.0],["2021-12-03",118.2257,119.6751,117.446,119.5008,5254500.0],["2021-12-06",119.9503,122.262,119.8127,121.519,6601600.0],["2021-12-07",122.9225,122.9958,120.9043,121.4731,5143600.0],["2021-12-08",121.8217,122.4179,120.2805,121.4272,5389400.0],["2021-12-09",121.5465,122.106,120.6108,121.574,2663300.0],["2021-12-10",122.3904,123.3811,121.8859,123.2618,4371800.0],["2021-12-13",123.3811,125.6745,123.3811,124.7204,5094800.0],["2021-12-14",124.6929,124.7571,121.0878,121.9501,8193300.0],["2021-12-15",122.5005,124.4544,121.9134,124.3535,6422300.0],["2021-12-16",124.2434,125.3167,123.4729,124.8397,6984100.0],["2021-12-17",126.1698,127.7568,125.5736,125.7754,12146000.0],["2021-12-20",124.9406,126.4175,123.1243,123.8215,6501200.0],["2021-12-21",124.7755,125.8396,122.3721,124.0875,7153800.0],["2021-12-22",124.647,127.5275,124.5645,127.4999,6768900.0],["2021-12-23",128.1054,128.6374,127.2523,127.6559,3491800.0],["2021-12-27",128.2613,130.8115,127.9036,129.7658,3801700.0],["2021-12-28",129.8758,129.9951,128.5457,128.8576,3296000.0],["2021-12-29",128.8576,129.9492,127.8118,129.5181,2848900.0],["2021-12-30",129.7199,130.0318,128.9677,129.3438,2809100.0],["2021-12-31",129.3438,130.0502,129.087,129.1053,3271800.0],["2022-01-03",127.9036,128.2705,125.8671,127.5458,6688100.0],["2022-01-04",127.9678,128.1054,123.6196,124.5461,8241200.0],["2022-01-05",123.9774,125.702,123.904,123.9866,5948200.0],["2022-01-06",123.8398,124.9498,122.8124,123.9682,5710200.0],["2022-01-07",123.7297,124.9222,123.271,124.3535,4367500.0],["2022-01-10",123.6472,124.2985,122.8491,124.0783,5975600.0],["2022-01-11",124.0508,124.7296,122.9591,124.4819,5709400.0],["2022-01-12",123.7389,124.4819,121.574,122.6656,8416000.0],["2022-01-13",121.8739,122.279,119.149,119.3516,7174500.0],["2022-01-14",120.1249,120.2169,116.9305,117.9799,9256900.0],["2022-01-18",117.2803,117.7682,115.5772,116.5162,5850100.0],["2022-01-19",116.6819,117.446,115.835,116.0375,3996400.0],["2022-01-20",116.2124,117.7498,114.7119,114.804,8652600.0],["2022-01-21",116.7371,116.9949,114.942,115.835,10132700.0],["2022-01-24",114.1596,114.6106,111.0941,113.9846,10864500.0],["2022-01-25",113.3034,114.7211,111.9318,113.4783,9126600.0],["2022-01-26",109.7224,112.0146,109.5475,110.5325,14753100.0],["2022-01-27",111.3703,113.3863,110.2288,110.8732,9179500.0],["2022-01-28",111.1769,115.5588,110.1091,115.3931,8286500.0],["2022-01-31",115.5496,117.7958,115.1906,117.3355,7210000.0],["2022-02-01",117.2527,117.5196,116.2124,117.0962,5602000.0],["2022-02-02",118.0628,120.355,117.7038,119.7106,7450500.0],["2022-02-03",118.4126,120.5391,118.072,119.775,5613300.0],["2022-02-04",119.2687,120.1525,118.385,119.4068,4149700.0],["2022-02-07",119.5541,119.6277,117.5381,117.8787,4035200.0],["2022-02-08",117.4,118.698,117.0594,118.431,3890900.0],["2022-02-09",119.2319,120.401,119.1398,120.1248,3434200.0],["2022-02-10",118.3574,119.6001,117.0685,117.6117,5917700.0],["2022-02-11",117.6301,118.6795,115.209,115.522,4803200.0],["2022-02-14",115.0709,115.5957,112.2908,113.0273,7433900.0],["2022-02-15",114.3253,115.4576,113.6072,114.1319,5298000.0],["2022-02-16",113.644,114.2516,111.9042,113.8558,5078100.0],["2022-02-17",113.2206,113.3955,110.9008,111.002,3688300.0],["2022-02-18",110.4681,110.7535,105.718,107.5131,12376100.0],["2022-02-22",107.2829,109.8513,106.8779,108.1759,8372800.0],["2022-02-23",108.627,109.4002,107.6972,107.9365,5184200.0],["2022-02-24",105.8653,109.4739,105.3405,109.2898,6252600.0],["2022-02-25",109.2898,113.1653,109.0872,112.6867,5837700.0],["2022-02-28",111.4347,111.4439,109.6856,111.0389,6828400.0],["2022-03-01",110.7535,111.5359,108.0562,108.7834,6697700.0],["2022-03-02",109.1977,111.4347,108.8663,110.7995,6419800.0],["2022-03-03",111.2046,112.3737,110.9192,111.3611,5223100.0],["2022-03-04",110.4037,112.0883,109.5567,111.7661,5911400.0],["2022-03-07",110.9652,111.2874,107.9457,109.4186,6632000.0],["2022-03-08",108.5441,109.5659,106.5189,106.8871,6694000.0],["2022-03-09",108.5349,109.7316,107.1909,108.986,5004700.0],["2022-03-10",107.8721,108.452,106.5373,107.7064,4377600.0],["2022-03-11",108.1114,108.6822,104.8342,104.9631,8012400.0],["2022-03-14",105.7732,107.8997,105.4786,106.344,5527500.0],["2022-03-15",108.1667,108.4336,106.9884,108.1483,5041200.0],["2022-03-16",108.8203,110.0446,107.6696,109.9894,4441800.0],["2022-03-17",109.5475,111.6096,109.299,111.5728,3998900.0],["2022-03-18",112.0699,112.926,111.0941,112.7235,7823800.0],["2022-03-21",112.2448,113.3219,111.536,112.0883,4135100.0],["2022-03-22",112.208,112.7971,111.628,112.208,4479600.0],["2022-03-23",111.4899,111.6096,107.467,107.6327,5656000.0],["2022-03-24",108.0562,108.5165,107.3474,108.4612,4505800.0],["2022-03-25",109.2253,109.8329,108.3876,109.5015,2896300.0],["2022-03-28",109.8973,110.4681,109.2806,110.4589,5350900.0],["2022-03-29",112.1527,112.3737,109.8329,110.643,5126100.0],["2022-03-30",110.3484,111.1493,109.9802,110.8179,4064800.0],["2022-03-31",110.6614,110.9192,108.719,108.9584,5432600.0],["2022-04-01",109.4002,109.5199,107.9457,109.1609,4314000.0],["2022-04-04",108.5073,109.5291,108.2311,109.4371,4037200.0],["2022-04-05",108.8663,111.5636,108.7558,109.9894,6113400.0],["2022-04-06",109.5475,110.643,108.406,110.4129,5485100.0],["2022-04-07",110.0999,114.3437,109.8145,113.5704,5863500.0],["2022-04-08",113.6165,114.4818,112.4105,113.46,5093900.0],["2022-04-11",113.6717,113.6901,110.2656,110.5049,4071100.0],["2022-04-12",110.2748,111.0296,108.3692,108.986,4432300.0],["2022-04-13",108.6532,110.7328,108.3667,110.4278,4407900.0],["2022-04-14",110.9546,111.1394,108.6532,108.7734,3140000.0],["2022-04-18",108.1542,109.3649,106.7863,107.4795,4115900.0],["2022-04-19",107.8399,111.121,107.8122,110.8899,5120900.0],["2022-04-20",110.4278,114.6516,108.5978,113.3484,8334200.0],["2022-04-21",113.8475,114.9288,113.3576,114.0231,7321100.0],["2022-04-22",113.6996,113.8475,110.5017,110.5757,6710100.0],["2022-04-25",110.132,111.1949,108.912,110.9176,4503500.0],["2022-04-26",109.6237,110.5757,108.1079,108.1079,3366300.0],["2022-04-27",108.4037,109.596,107.3316,107.8769,4178700.0],["2022-04-28",108.644,109.7438,107.9786,109.0692,4960000.0],["2022-04-29",108.1911,108.8473,104.5589,104.9008,6815900.0],["2022-05-02",104.9008,105.3814,101.9248,104.2816,4905000.0],["2022-05-03",104.4849,105.6772,103.3481,103.9119,4491500.0],["2022-05-04",103.9766,107.5165,102.7104,106.9342,5347400.0],["2022-05-05",106.1578,106.2872,103.2187,104.448,5703300.0],["2022-05-06",104.0228,105.058,102.5625,103.764,4966800.0],["2022-05-09",102.3038,102.7751,98.8379,99.2538,6478200.0],["2022-05-10",100.6586,101.324,98.1632,98.6622,6248300.0],["2022-05-11",98.5791,99.836,97.6548,97.8212,6636100.0],["2022-05-12",97.507,99.836,96.7029,99.7898,8516100.0],["2022-05-13",100.1503,102.1374,100.1503,101.5551,6159300.0],["2022-05-16",101.1115,102.1466,99.6419,101.398,7459000.0],["2022-05-17",103.1356,106.6846,103.1356,105.8621,9172000.0],["2022-05-18",104.8269,106.0099,103.7271,104.1984,6933900.0],["2022-05-19",103.5422,104.448,102.1466,103.9212,6304800.0],["2022-05-20",104.8084,105.1042,102.4239,104.6606,4509600.0],["2022-05-23",105.2243,106.6199,104.3833,106.3149,4357000.0],["2022-05-24",106.4351,106.4351,103.3574,105.1504,5272600.0],["2022-05-25",104.6236,106.2318,103.838,104.6143,3921700.0],["2022-05-26",105.1596,106.7586,104.6328,106.167,4027800.0],["2022-05-27",107.2854,108.0617,106.7308,107.8492,3884800.0],["2022-05-31",106.8048,109.1431,105.7327,108.5608,10563500.0],["2022-06-01",108.9213,109.0599,105.8528,106.3612,4890200.0],["2022-06-02",106.5552,108.6995,104.6513,108.607,3856600.0],["2022-06-03",107.9323,108.644,107.5164,107.7383,3778200.0],["2022-06-06",108.4869,109.2725,107.2484,107.5996,4205600.0],["2022-06-07",107.3039,108.3483,106.4906,108.0248,3285600.0],["2022-06-08",106.9711,107.3501,105.6772,106.0007,3683400.0],["2022-06-09",105.9545,106.6939,104.143,104.1707,3424700.0],["2022-06-10",102.4147,103.0339,100.8342,101.3241,4805600.0],["2022-06-13",99.5218,99.91,97.3591,97.8859,5215300.0],["2022-06-14",97.1373,97.4145,94.2259,95.1409,5890100.0],["2022-06-15",96.4163,98.043,94.8821,96.86,5278100.0],["2022-06-16",94.6418,94.9653,93.5697,94.3368,4793600.0],["2022-06-17",93.5697,95.8341,93.5697,94.762,10249200.0],["2022-06-21",96.9155,96.9986,95.5014,96.4995,5338300.0],["2022-06-22",95.7047,98.5051,95.4644,97.4515,5511600.0],["2022-06-23",97.9229,98.69,97.1095,98.1632,5064800.0],["2022-06-24",98.8933,101.3333,98.3665,101.1577,14301600.0],["2022-06-27",101.5736,101.7585,100.0948,100.8157,3804100.0],["2022-06-28",100.9729,101.6013,98.8009,98.8656,4185500.0],["2022-06-29",99.3185,101.361,98.653,100.8342,4552100.0],["2022-06-30",99.8915,100.8157,99.226,100.4183,6070900.0],["2022-07-01",100.0116,102.1004,99.4941,101.8693,3291700.0],["2022-07-05",100.5015,101.1947,99.0782,101.0191,4752300.0],["2022-07-06",100.5847,101.2039,99.9377,100.4553,3975300.0],["2022-07-07",100.2612,101.3148,100.0024,101.1947,4149000.0],["2022-07-08",100.4922,101.5921,100.3259,100.9821,3115500.0],["2022-07-11",100.3721,101.1115,99.8915,100.6401,4041100.0],["2022-07-12",100.2797,102.008,99.5403,100.0948,5756300.0],["2022-07-13",98.7454,98.8656,97.6733,98.1632,5087700.0],["2022-07-14",97.1327,98.3303,96.3251,98.1353,4993600.0],["2022-07-15",99.7135,101.171,99.5742,101.0225,4617900.0],["2022-07-18",100.7811,101.1524,99.0544,99.3514,4499900.0],["2022-07-19",100.6604,102.1179,100.2241,102.0529,5788400.0],["2022-07-20",99.3236,101.0225,99.2215,100.4747,7300200.0],["2022-07-21",100.8368,102.7863,100.6418,102.7585,5698000.0],["2022-07-22",103.9746,103.9746,100.5676,101.3752,4733900.0],["2022-07-25",101.2731,101.4959,99.7692,100.7254,3905600.0],["2022-07-26",100.9204,102.0065,100.5397,101.2731,4824000.0],["2022-07-27",101.5423,102.7121,100.8368,102.1086,3303500.0],["2022-07-28",102.2107,103.3712,100.7625,102.4521,4736100.0],["2022-07-29",101.9601,101.9972,100.7811,101.041,4922900.0],["2022-08-01",100.614,102.0251,100.3633,101.6723,3871900.0],["2022-08-02",101.7651,102.9534,100.7625,100.8554,3093800.0],["2022-08-03",101.2917,102.0901,100.5119,101.7559,3866200.0],["2022-08-04",102.4985,102.6935,101.728,101.858,2794000.0],["2022-08-05",100.9575,101.4866,100.6233,101.4217,2789600.0],["2022-08-08",101.923,102.0993,100.8089,101.1896,2283800.0],["2022-08-09",100.3448,101.0039,99.8435,100.1777,3943500.0],["2022-08-10",101.8951,102.4707,101.3752,102.3685,3960900.0],["2022-08-11",102.8977,104.0953,102.48,102.5728,3281400.0],["2022-08-12",102.9163,103.5383,102.5264,103.4919,2813300.0],["2022-08-15",103.334,104.2624,103.0648,103.8818,2949500.0],["2022-08-16",103.4733,104.4666,103.4454,104.0024,2897400.0],["2022-08-17",103.6311,104.0953,102.4614,102.6285,3053500.0],["2022-08-18",102.9813,102.9813,100.9946,102.0808,4143600.0],["2022-08-19",102.5635,102.8606,101.5609,102.1736,5092700.0],["2022-08-22",101.1617,101.4773,99.2307,99.7506,3496800.0],["2022-08-23",99.1658,99.2122,97.9589,98.4138,4203000.0],["2022-08-24",98.3117,98.5624,97.5876,97.8847,4278200.0],["2022-08-25",97.699,98.3674,97.0584,98.3024,5249200.0],["2022-08-26",98.3488,98.683,94.3477,94.5983,5440700.0],["2022-08-29",94.227,95.2574,93.9578,94.5426,4229900.0],["2022-08-30",95.0904,95.3596,94.5426,94.8768,4629700.0],["2022-08-31",95.5916,96.5942,95.2481,95.2946,7600700.0],["2022-09-01",95.0254,97.3833,94.719,97.3276,4397900.0],["2022-09-02",97.8939,98.0796,94.6726,95.1553,4103200.0],["2022-09-06",95.1553,96.4829,94.914,95.3503,4670400.0],["2022-09-07",95.5081,97.4483,95.3781,97.1977,5100800.0],["2022-09-08",96.2043,99.862,96.1672,99.3236,8700700.0],["2022-09-09",99.4536,101.2545,99.3607,100.7068,5781200.0],["2022-09-12",100.9853,101.8116,100.7347,101.4588,4358100.0],["2022-09-13",99.5371,99.8713,98.0146,98.256,5300800.0],["2022-09-14",98.3396,99.1379,97.4855,98.2003,3264200.0],["2022-09-15",98.4602,99.4072,97.3462,97.5319,4237000.0],["2022-09-16",97.2812,97.4762,96.0001,96.5478,8898200.0],["2022-09-19",95.8516,96.65,94.9232,96.6314,3816000.0],["2022-09-20",95.4246,95.6474,93.9763,94.9789,4617100.0],["2022-09-21",95.4988,96.4736,93.41,93.4379,4720500.0],["2022-09-22",92.8809,94.5333,92.6952,93.8278,5567500.0],["2022-09-23",93.1965,93.6607,91.7297,93.4657,6214600.0],["2022-09-26",93.0016,93.4379,92.1475,92.6859,6037800.0],["2022-09-27",93.0666,93.5122,90.8942,91.2841,6377800.0],["2022-09-28",91.0428,92.1568,90.5786,91.6462,7206900.0],["2022-09-29",91.7669,92.0732,90.56,91.247,6698800.0],["2022-09-30",91.6369,92.3703,89.7431,89.8266,6728400.0],["2022-10-03",90.7921,93.0109,90.4208,92.3889,4817600.0],["2022-10-04",93.5214,95.8145,93.3358,95.6938,5710800.0],["2022-10-05",94.849,96.5107,94.6169,95.9723,3803400.0],["2022-10-06",95.4895,95.8145,94.5798,95.1089,6348100.0],["2022-10-07",95.1553,97.5597,93.7999,94.4962,8485900.0],["2022-10-10",94.8026,94.9882,93.1315,93.8835,4044600.0],["2022-10-11",93.6236,95.3874,92.918,94.4591,5304800.0],["2022-10-12",93.9949,94.6076,92.8902,92.9087,4106200.0],["2022-10-13",91.3418,96.1453,91.1086,95.5763,6250900.0],["2022-10-14",96.2386,96.9288,94.0094,94.1213,6087200.0],["2022-10-17",95.2499,96.9568,95.0167,96.5557,7315800.0],["2022-10-18",98.6916,99.4938,97.619,97.9175,8943900.0],["2022-10-19",94.2052,94.3638,89.8401,91.5096,18525200.0],["2022-10-20",90.0266,91.1645,88.6182,88.8047,12651200.0],["2022-10-21",88.0026,89.0939,86.9766,88.6648,9859000.0],["2022-10-24",89.5882,91.8641,89.4483,91.6776,8118000.0],["2022-10-25",91.4723,92.2465,91.0899,91.3604,7114400.0],["2022-10-26",91.491,92.8248,91.2951,91.7988,8290100.0],["2022-10-27",92.032,92.032,90.2598,90.409,6610000.0],["2022-10-28",90.7728,93.2912,90.6609,92.7968,5768100.0],["2022-10-31",92.461,92.8062,91.547,92.2838,5885600.0],["2022-11-01",92.9181,93.571,92.004,92.6289,5249400.0],["2022-11-02",92.0879,94.4197,91.4257,91.4444,5196700.0],["2022-11-03",90.2971,90.4836,88.9353,89.9613,4873400.0],["2022-11-04",91.2485,91.6216,89.6815,91.4723,4902800.0],["2022-11-07",92.1346,93.3098,91.5283,92.8061,4903700.0],["2022-11-08",93.1792,93.515,92.2931,92.9367,5708200.0],["2022-11-09",93.1886,94.4571,92.573,92.7688,5339600.0],["2022-11-10",96.0987,97.4138,95.2685,97.2179,5907400.0],["2022-11-11",97.6004,98.7849,96.9381,97.0873,7106900.0],["2022-11-14",96.6956,97.2926,95.1286,95.1473,5661600.0],["2022-11-15",96.4904,97.4511,95.4924,96.2012,5262900.0],["2022-11-16",97.2272,98.2159,96.3132,96.6396,3292800.0],["2022-11-17",95.7629,96.1546,94.7182,95.6603,3332900.0],["2022-11-18",96.5557,97.1806,96.0147,96.8821,3931800.0],["2022-11-21",96.7516,97.8428,96.6956,96.8915,4148800.0],["2022-11-22",96.9847,97.9361,95.9494,97.8149,4511700.0],["2022-11-23",97.9081,99.3072,97.3765,98.8875,4617500.0],["2022-11-25",99.4938,100.128,99.3445,99.7643,2558100.0],["2022-11-28",99.5404,100.5011,98.0574,98.2999,4149700.0],["2022-11-29",97.9361,98.2905,97.4511,97.9361,4832300.0],["2022-11-30",98.0574,100.4545,96.4811,100.3426,12737300.0],["2022-12-01",100.9581,101.3406,100.128,100.669,5076200.0],["2022-12-02",99.5684,100.8649,99.0554,100.8183,4944100.0],["2022-12-05",99.699,99.8575,97.9921,98.3185,4687100.0],["2022-12-06",97.9268,98.3185,96.1919,96.8728,4175700.0],["2022-12-07",97.022,98.3932,97.022,97.7589,3592400.0],["2022-12-08",97.619,99.8855,97.2179,99.7269,4607700.0],["2022-12-09",99.5497,101.182,99.2886,100.2773,5346400.0],["2022-12-12",100.4825,102.2173,100.4825,102.1241,4752500.0],["2022-12-13",104.7637,105.1181,103.5884,104.0268,6246000.0],["2022-12-14",103.8776,105.314,103.0941,103.775,5614900.0],["2022-12-15",102.4598,102.5998,101.1167,101.2193,4947800.0],["2022-12-16",100.4545,100.5944,98.6636,99.7176,7976100.0],["2022-12-19",99.5591,99.9695,98.7103,99.4192,4352000.0],["2022-12-20",99.4378,99.7922,98.5144,99.3259,3673000.0],["2022-12-21",99.8855,101.098,99.8575,100.8649,3228600.0],["2022-12-22",100.4638,100.8835,99.074,100.7623,3311100.0],["2022-12-23",100.4265,101.1074,99.8948,100.9022,2618400.0],["2022-12-27",101.0608,101.7137,100.156,101.266,2927400.0],["2022-12-28",101.6857,102.693,100.4918,100.5757,3265200.0],["2022-12-29",101.4338,103.3086,101.1634,102.8889,3047800.0],["2022-12-30",102.4132,102.7117,101.3499,102.4039,3471000.0],["2023-01-03",103.0755,103.8403,101.4339,102.208,4171900.0],["2023-01-04",103.5418,104.4092,102.9262,103.7283,4395500.0],["2023-01-05",103.6257,104.1947,102.9355,103.3459,4896900.0],["2023-01-06",104.4652,105.1554,102.7956,104.773,3800400.0],["2023-01-09",105.8829,106.0228,104.4839,104.6051,7277700.0],["2023-01-10",104.9316,106.4053,104.7637,106.1908,5591700.0],["2023-01-11",107.1421,107.9069,104.5958,105.5378,5350300.0],["2023-01-12",104.9288,105.3036,103.8982,104.3385,4697700.0],["2023-01-13",104.2542,106.709,104.1793,106.353,5348700.0],["2023-01-17",106.3436,107.0744,105.9314,106.2405,5711000.0],["2023-01-18",106.0719,106.4186,104.1792,104.4791,4288500.0],["2023-01-19",104.0574,105.238,103.6171,104.7508,6157700.0],["2023-01-20",105.1256,105.9126,104.6103,105.7065,5078300.0],["2023-01-23",105.3411,107.4679,105.3317,106.8215,6115300.0],["2023-01-24",105.744,106.4935,105.2005,105.4348,4662000.0],["2023-01-25",103.0643,105.163,102.6801,104.0012,6070800.0],["2023-01-26",104.2355,104.5822,103.1674,104.0668,4159500.0],["2023-01-27",103.6733,104.2448,102.8863,103.0174,4860600.0],["2023-01-30",102.8863,103.692,102.7083,102.8863,4434800.0],["2023-01-31",102.8675,103.6827,102.0055,103.5796,5698300.0],["2023-02-01",103.7951,105.0225,102.7551,104.7695,4532300.0],["2023-02-02",104.2636,105.2849,103.8982,105.1724,5051800.0],["2023-02-03",104.7602,105.2474,103.6827,104.7414,3754500.0],["2023-02-06",104.5353,104.6477,103.4953,103.767,4145600.0],["2023-02-07",103.1017,105.3223,102.9518,104.9288,3401600.0],["2023-02-08",104.376,104.8164,102.8301,103.2517,4222300.0],["2023-02-09",103.7108,104.2542,100.7313,101.256,3912700.0],["2023-02-10",101.434,102.0336,101.003,101.3403,4186300.0],["2023-02-13",101.4902,102.2585,100.9749,101.6776,3711000.0],["2023-02-14",101.3684,101.5089,99.6538,100.497,4244000.0],["2023-02-15",100.0286,100.5439,99.5789,100.5158,4060300.0],["2023-02-16",99.101,100.6188,99.0073,99.3914,3299000.0],["2023-02-17",98.8855,100.216,98.8386,100.0098,3564100.0],["2023-02-21",99.176,99.4477,96.8336,97.1147,5204300.0],["2023-02-22",96.7305,97.3021,94.1633,96.2152,8900900.0],["2023-02-23",96.7305,97.2365,95.2502,96.084,4611100.0],["2023-02-24",95.0534,95.3813,93.5917,94.1258,5476800.0],["2023-02-27",94.8941,94.9222,93.3762,93.4793,4489800.0],["2023-02-28",93.5449,95.9622,93.4044,95.3064,7877000.0],["2023-03-01",94.3507,94.9691,94.0602,94.4725,3963500.0],["2023-03-02",93.9478,96.4869,93.9478,96.159,5209900.0],["2023-03-03",96.412,97.9204,96.2808,97.8642,4982400.0],["2023-03-06",97.9205,98.0048,96.159,96.2714,5005100.0],["2023-03-07",96.3745,96.5993,93.5262,93.6761,6349000.0],["2023-03-08",93.6198,93.9478,93.0015,93.1326,6252600.0],["2023-03-09",93.5917,93.6667,91.3524,91.6804,5146000.0],["2023-03-10",91.5961,92.1957,90.4717,90.8465,7042400.0],["2023-03-13",90.5092,92.9453,90.3124,91.9989,6553000.0],["2023-03-14",93.0202,93.2263,91.2025,92.3362,5093900.0],["2023-03-15",91.3524,91.7647,90.6029,91.6335,5712100.0],["2023-03-16",90.9402,93.0202,90.884,92.786,5289100.0],["2023-03-17",92.7672,92.9452,90.4249,90.8933,10848100.0],["2023-03-20",91.1276,92.0083,91.0526,91.6991,6075700.0],["2023-03-21",91.9802,92.2051,91.1557,92.1301,4475000.0],["2023-03-22",92.3925,93.0483,90.734,90.7528,3606700.0],["2023-03-23",90.7903,91.6429,90.3593,90.9214,4525000.0],["2023-03-24",90.9214,91.8959,90.7059,91.8677,5269100.0],["2023-03-27",92.7579,93.2076,92.0739,92.2519,4627700.0],["2023-03-28",91.9146,92.0458,90.5186,90.987,4815400.0],["2023-03-29",91.8303,92.5142,91.1182,92.4018,6780200.0],["2023-03-30",93.1139,93.2076,92.2988,92.8328,5199300.0],["2023-03-31",93.6199,95.0159,93.4418,94.8754,6442400.0],["2023-04-03",94.4444,95.2501,93.7323,95.1846,5432400.0],["2023-04-04",95.475,96.8242,95.4094,96.3183,7979000.0],["2023-04-05",96.159,97.7143,96.0372,97.6394,7298300.0],["2023-04-06",97.9017,98.8949,97.6113,98.314,5065000.0],["2023-04-10",97.8361,98.2952,96.5619,97.1615,4900200.0],["2023-04-11",97.63,98.0985,96.5994,96.7774,4658000.0],["2023-04-12",96.8711,97.2927,95.8592,96.0934,4560700.0],["2023-04-13",96.7525,97.6565,95.858,97.5623,4778700.0],["2023-04-14",97.5623,98.2591,97.4211,97.8919,5043700.0],["2023-04-17",97.9296,98.73,97.9296,98.4192,4806400.0],["2023-04-18",99.2855,99.5304,97.8637,98.0708,6552100.0],["2023-04-19",102.1669,106.1218,101.8373,105.7357,12425400.0],["2023-04-20",105.698,105.7357,103.5794,103.9089,7413200.0],["2023-04-21",104.408,105.5756,104.408,105.1425,6301100.0],["2023-04-24",105.2272,105.2272,103.7112,103.956,5341900.0],["2023-04-25",103.9466,104.0784,103.2686,103.5511,5636700.0],["2023-04-26",102.939,103.0332,101.9503,102.4023,4240000.0],["2023-04-27",102.3647,103.1462,101.3854,103.1085,4257200.0],["2023-04-28",103.0521,104.3798,102.9861,104.0219,4835900.0],["2023-05-01",104.0125,105.0577,103.5134,104.6246,3722900.0],["2023-05-02",104.5775,105.4061,103.9843,104.9918,4998000.0],["2023-05-03",105.2837,106.3572,104.9259,105.2366,5602000.0],["2023-05-04",104.9447,104.9824,104.1067,104.3892,4070700.0],["2023-05-05",104.8694,105.2272,104.5681,104.7658,4025000.0],["2023-05-08",104.0125,105.0671,103.8524,104.4268,2445500.0],["2023-05-09",103.7018,104.5492,102.9108,103.8148,3274300.0],["2023-05-10",104.4268,104.4927,103.231,104.2291,3129100.0],["2023-05-11",103.6359,104.0219,102.8826,103.6265,3879400.0],["2023-05-12",103.3534,104.0972,103.0897,104.0407,3325000.0],["2023-05-15",104.182,104.5022,103.1462,103.4287,3020000.0],["2023-05-16",103.1462,104.0125,102.8826,103.005,3393800.0],["2023-05-17",103.3628,103.5605,101.6678,102.4682,3801000.0],["2023-05-18",102.3835,102.4871,101.5737,102.1387,3481600.0],["2023-05-19",102.6189,103.5605,102.0727,102.5718,4487700.0],["2023-05-22",102.3364,102.939,101.762,101.9315,2809500.0],["2023-05-23",101.037,101.2065,99.3609,99.568,4337800.0],["2023-05-24",99.4833,99.4833,97.9201,97.9672,4507600.0],["2023-05-25",97.2422,97.487,95.4248,96.1781,6734500.0],["2023-05-26",96.1876,97.4117,96.0746,96.8655,4911800.0],["2023-05-30",96.2817,96.5359,95.6414,95.7732,5168700.0],["2023-05-31",95.5755,96.3005,94.5209,96.0463,7063400.0],["2023-06-01",95.9616,96.8938,95.0199,96.8185,4603900.0],["2023-06-02",97.2799,98.4004,96.8467,98.1179,6024300.0],["2023-06-05",97.9861,98.8806,97.3081,97.7036,3565900.0],["2023-06-06",97.8072,97.9673,96.2535,96.6301,4044300.0],["2023-06-07",96.4418,96.5077,95.3401,95.7262,6231200.0],["2023-06-08",95.3401,95.4625,94.6998,94.8975,5159000.0],["2023-06-09",95.0764,96.0275,94.6715,95.7544,4276000.0],["2023-06-12",95.8956,95.9616,94.9069,95.4813,3629100.0],["2023-06-13",95.5661,96.1122,95.0482,95.9145,4642200.0],["2023-06-14",97.2798,98.0708,96.8184,97.2234,5020600.0],["2023-06-15",97.2328,99.1725,97.0915,98.89,6378600.0],["2023-06-16",99.2855,100.3496,99.2196,100.0012,10020900.0],["2023-06-20",99.0595,101.3854,98.777,100.472,6573100.0],["2023-06-21",100.3966,100.5285,99.4456,100.0482,4428600.0],["2023-06-22",100.4626,102.0351,100.2272,101.9315,5480300.0],["2023-06-23",101.8844,102.1669,101.1029,101.7432,5647000.0],["2023-06-26",101.7903,102.8355,100.5661,102.1763,6134700.0],["2023-06-27",102.5342,102.5812,100.5379,101.4984,4849700.0],["2023-06-28",101.6584,101.8373,101.0935,101.3289,3900000.0],["2023-06-29",100.7827,101.5643,100.7262,101.3759,3417400.0],["2023-06-30",101.6961,102.9579,101.4136,102.6566,4449200.0],["2023-07-03",101.9315,102.1481,100.7827,100.9616,2268000.0],["2023-07-05",100.4908,101.536,100.2366,101.1029,4968600.0],["2023-07-06",100.5191,101.1782,99.9447,100.9428,5325000.0],["2023-07-07",100.0953,101.6302,99.8787,100.1424,5053700.0],["2023-07-10",100.359,101.4607,100.0859,100.7733,5259500.0],["2023-07-11",100.7733,101.3948,100.5379,101.2253,3899700.0],["2023-07-12",101.7526,101.8938,100.4343,100.6132,4845300.0],["2023-07-13",100.9444,101.9851,100.7173,101.9378,4936800.0],["2023-07-14",102.1838,102.6285,101.408,102.1176,4016000.0],["2023-07-17",101.7486,101.9094,100.9633,101.2377,4580800.0],["2023-07-18",101.0579,101.4174,100.2537,101.1904,3913900.0],["2023-07-19",101.3039,102.269,101.2944,101.5026,6225900.0],["2023-07-20",102.2784,106.5077,101.9757,105.8076,8768600.0],["2023-07-21",106.7726,108.6082,106.2806,108.1351,7062700.0],["2023-07-24",107.7093,109.5922,107.0849,108.4473,5665900.0],["2023-07-25",107.0186,107.3876,106.4509,106.8483,4732500.0],["2023-07-26",106.4415,108.1445,106.3279,107.9364,3682500.0],["2023-07-27",108.2959,108.4189,106.4509,106.5834,4762900.0],["2023-07-28",107.0849,107.4065,106.2712,106.6591,3409200.0],["2023-07-31",106.7726,106.8105,104.7384,105.3345,3930800.0],["2023-08-01",104.7479,105.2588,104.36,104.5776,3733700.0],["2023-08-02",104.095,104.2653,102.2406,102.7704,4699400.0],["2023-08-03",101.9094,102.4771,101.3701,101.7486,4947700.0],["2023-08-04",101.5404,102.9218,101.5026,101.8527,3231100.0],["2023-08-07",102.1744,102.7421,101.8338,102.6096,3632500.0],["2023-08-08",101.8054,101.8054,98.087,99.8941,7544300.0],["2023-08-09",99.8185,101.1431,99.5157,99.6292,5135200.0],["2023-08-10",99.7995,101.2377,98.9858,99.0994,4708200.0],["2023-08-11",98.6074,99.7333,98.1059,99.6387,3478600.0],["2023-08-14",99.4778,100.4997,99.4778,100.3861,3076100.0],["2023-08-15",100.4334,100.4334,98.9196,99.2886,3150600.0],["2023-08-16",98.8345,99.7049,98.8155,98.9007,4086400.0],["2023-08-17",99.5346,100.2064,98.8534,99.2792,4175200.0],["2023-08-18",98.9291,99.4021,97.718,98.1248,4809700.0],["2023-08-21",98.1911,98.7871,97.7937,98.2762,2954700.0],["2023-08-22",98.2857,99.8468,98.1343,99.4873,4840100.0],["2023-08-23",100.0077,100.3956,99.1562,99.4684,3403300.0],["2023-08-24",99.2602,100.1496,98.0492,98.1627,3529500.0],["2023-08-25",98.4182,99.1372,97.7275,98.5979,3000800.0],["2023-08-28",99.4116,99.5535,96.4029,97.2544,5862500.0],["2023-08-29",97.6802,98.3425,97.4342,98.2762,4515600.0],["2023-08-30",98.4749,99.4211,98.4749,98.7872,3711300.0],["2023-08-31",98.8912,98.948,97.3206,97.3585,4042300.0],["2023-09-01",97.8315,98.2005,97.0368,97.3112,2641100.0],["2023-09-05",97.2449,97.3112,95.4378,95.4473,4284000.0],["2023-09-06",95.5703,96.5637,94.397,96.0906,5094400.0],["2023-09-07",96.4975,96.7719,95.0972,95.2486,3863200.0],["2023-09-08",95.1823,95.3905,94.4633,95.3053,3521300.0],["2023-09-11",95.3716,97.5761,95.135,96.9327,4891100.0],["2023-09-12",96.857,97.3774,96.1285,96.8854,3531400.0],["2023-09-13",96.5732,97.8694,96.5637,97.1598,3192500.0],["2023-09-14",97.6612,98.0397,96.9989,97.1219,4086600.0],["2023-09-15",97.3112,97.349,96.015,96.261,8303300.0],["2023-09-18",96.5732,96.5732,95.3243,95.5608,3652600.0],["2023-09-19",95.9203,96.4691,94.7471,95.2486,4090800.0],["2023-09-20",95.7406,95.892,94.8701,94.8796,3966000.0],["2023-09-21",94.6146,94.8039,93.5266,93.6023,3943700.0],["2023-09-22",93.5739,93.6023,92.7413,92.8643,4357800.0],["2023-09-25",92.694,92.9211,91.9276,92.2209,4096300.0],["2023-09-26",91.8235,92.2777,90.8584,91.0477,3967700.0],["2023-09-27",91.3883,91.7194,89.6568,90.3854,5391000.0],["2023-09-28",91.095,92.9873,90.9436,92.8359,6092800.0],["2023-09-29",93.1481,93.2049,91.2842,91.6343,5150500.0],["2023-10-02",90.603,90.726,89.4392,90.5746,4349200.0],["2023-10-03",90.3759,90.9909,89.4865,90.6314,4597500.0],["2023-10-04",90.726,91.1518,89.7231,90.4989,4336100.0],["2023-10-05",90.603,91.4829,89.9785,91.0193,5708300.0],["2023-10-06",90.6503,92.2587,90.3097,91.6627,4790500.0],["2023-10-09",91.218,91.7857,90.6314,91.5491,3958300.0],["2023-10-10",91.6059,93.186,91.3883,92.306,4352200.0],["2023-10-11",91.9276,91.9276,87.0928,87.651,9269300.0],["2023-10-12",87.7652,88.5549,85.3106,85.8054,7387000.0],["2023-10-13",85.5104,87.2039,85.4438,86.4523,5623600.0],["2023-10-16",86.6711,88.3455,86.4523,87.6986,6452300.0],["2023-10-17",87.4797,88.4882,86.8233,87.6605,8288600.0],["2023-10-18",91.3329,91.8086,87.1944,90.9143,16482600.0],["2023-10-19",91.8466,91.8466,89.2018,90.8001,8537800.0],["2023-10-20",90.6193,93.3783,90.6193,92.0749,11517800.0],["2023-10-23",92.1701,93.3783,91.0094,91.1236,6178800.0],["2023-10-24",90.762,91.1711,89.7536,90.2007,6677000.0],["2023-10-25",89.9629,90.039,88.2789,89.021,8157700.0],["2023-10-26",88.5358,90.1436,88.5263,89.4111,6838100.0],["2023-10-27",90.1436,90.6859,87.8889,88.336,5934100.0],["2023-10-30",88.9829,89.2874,87.1848,88.4787,7168900.0],["2023-10-31",89.335,90.2864,88.5929,89.9534,7452300.0],["2023-11-01",90.2388,91.3234,89.9629,90.391,6985000.0],["2023-11-02",90.3625,91.4946,89.8487,91.2948,4683100.0],["2023-11-03",92.2842,92.446,91.0094,91.1806,5652600.0],["2023-11-06",90.9047,91.1521,89.8202,90.3815,6137400.0],["2023-11-07",90.3149,90.8001,89.9058,90.1912,4466500.0],["2023-11-08",90.5908,91.076,89.2303,90.1341,4416000.0],["2023-11-09",90.2673,90.5622,88.8498,89.002,5007900.0],["2023-11-10",89.1447,89.6394,87.9364,89.4016,5479100.0],["2023-11-13",91.0189,92.0464,89.9058,91.1331,6894800.0],["2023-11-14",91.6373,93.0834,91.5231,92.3604,5527100.0],["2023-11-15",92.6363,93.5496,92.2082,93.2356,5370500.0],["2023-11-16",92.9693,95.4714,92.8932,95.3858,7603200.0],["2023-11-17",95.5475,95.8519,94.4249,94.7103,6069100.0],["2023-11-20",94.1394,96.3847,94.1394,96.2801,6869100.0],["2023-11-21",96.5369,97.593,96.0803,96.9556,7111600.0],["2023-11-22",97.3076,98.2019,97.1173,97.7071,6470600.0],["2023-11-24",97.6881,98.1638,97.2219,97.8689,2166800.0],["2023-11-27",97.612,98.4397,97.279,97.7167,4572500.0],["2023-11-28",97.4788,97.5073,96.4228,97.0983,3607600.0],["2023-11-29",97.3456,98.7917,97.26,98.5919,5458700.0],["2023-11-30",98.7061,99.6289,98.0972,99.2198,16766200.0],["2023-12-01",99.1533,99.8763,98.8488,99.7812,4682300.0],["2023-12-04",99.334,100.3805,99.2294,100.0761,4717700.0],["2023-12-05",99.8953,100.1332,98.8964,99.2769,4315500.0],["2023-12-06",99.5433,100.1427,98.8298,99.8382,4296000.0],["2023-12-07",100.0761,100.0951,98.9059,98.9915,5199000.0],["2023-12-08",99.0581,99.7621,99.0581,99.4291,3426800.0],["2023-12-11",99.1437,101.0846,99.1437,101.056,5208200.0],["2023-12-12",101.1987,102.0074,100.4281,101.4937,5354500.0],["2023-12-13",100.8562,102.0645,100.7516,102.0359,6534800.0],["2023-12-14",102.5877,103.3869,101.4936,103.3203,6611600.0],["2023-12-15",102.6163,102.7209,101.3319,102.074,13316300.0],["2023-12-18",102.407,103.3393,101.9503,102.8066,5142800.0],["2023-12-19",102.8922,103.4345,102.2072,103.1491,4675100.0],["2023-12-20",102.6068,103.5296,102.0835,102.1786,5666200.0],["2023-12-21",102.1977,103.3964,101.9694,103.2062,3555600.0],["2023-12-22",103.5677,104.0243,103.2252,103.7294,2565700.0],["2023-12-26",103.2347,104.3954,103.2347,103.9197,2513400.0],["2023-12-27",103.7389,104.462,103.7389,104.4525,2471800.0],["2023-12-28",104.5095,105.3277,104.3858,105.0328,3206100.0],["2023-12-29",105.0328,105.3468,104.4905,104.7188,3550200.0],["2024-01-02",104.2336,105.6036,104.2336,104.5095,5058600.0],["2024-01-03",104.7854,104.8901,103.9768,104.1956,4239600.0],["2024-01-04",104.3478,105.6322,104.1861,105.5846,5296100.0],["2024-01-05",105.3277,105.6512,104.6808,105.4134,4127700.0],["2024-01-08",105.7273,107.0497,105.5275,106.9356,5030400.0],["2024-01-09",106.6977,108.0201,106.6121,107.2495,3802100.0],["2024-01-10",107.554,108.8479,107.3256,108.8383,4672100.0],["2024-01-11",108.2743,108.7236,107.6338,108.5038,5163900.0],["2024-01-12",109.1443,109.8804,108.4559,108.9053,3884800.0],["2024-01-16",108.5133,109.0487,107.9397,108.7523,5876000.0],["2024-01-17",108.6185,109.4597,108.4464,108.9148,4672000.0],["2024-01-18",109.1729,109.5266,108.4177,109.0009,5098000.0],["2024-01-19",108.628,109.8039,108.4655,109.6414,6843100.0],["2024-01-22",109.8708,110.5495,109.1156,109.1634,5062500.0],["2024-01-23",109.4119,110.4157,107.9015,108.9817,5037300.0],["2024-01-24",105.8748,108.3603,104.9093,105.8939,8710800.0],["2024-01-25",106.5058,107.6147,105.913,107.5,5648600.0],["2024-01-26",108.2457,108.4177,106.63,107.0794,5176600.0],["2024-01-29",107.2132,108.4751,107.0985,108.4559,6480600.0],["2024-01-30",108.8861,108.9052,107.433,108.4846,4768400.0],["2024-01-31",108.9817,109.498,107.6625,108.1692,8325200.0],["2024-02-01",107.7868,109.498,107.0698,109.4502,4520300.0],["2024-02-02",107.9875,109.0391,107.0507,107.1749,7575700.0],["2024-02-05",107.0889,107.5095,106.2572,106.7352,5670000.0],["2024-02-06",106.8977,109.4693,106.8021,108.9817,4734600.0],["2024-02-07",109.5553,109.5553,107.9206,108.3221,4757500.0],["2024-02-08",108.3604,108.3604,106.6109,107.4809,6980500.0],["2024-02-09",107.3088,107.672,106.2954,106.8881,5947500.0],["2024-02-12",106.5918,107.672,106.3146,107.5764,4232100.0],["2024-02-13",107.5191,108.1309,105.7123,106.4388,4263400.0],["2024-02-14",106.7256,107.4331,106.2285,107.1271,3991100.0],["2024-02-15",107.3279,109.2398,107.3279,108.6376,5450700.0],["2024-02-16",108.5038,110.4061,108.4559,108.9913,7161100.0],["2024-02-20",109.2972,112.0313,108.9435,111.5055,9601100.0],["2024-02-21",110.8554,112.7865,110.8554,112.6814,6144600.0],["2024-02-22",112.9013,114.0006,111.6585,113.7808,4916100.0],["2024-02-23",114.1249,114.861,113.6278,114.2014,4261300.0],["2024-02-26",114.2396,114.6698,113.1785,113.4653,3483100.0],["2024-02-27",112.9586,114.2396,112.6431,114.144,3203300.0],["2024-02-28",114.2301,114.8228,114.0198,114.7654,3383800.0],["2024-02-29",115.0235,115.1478,113.3123,113.4175,6135200.0],["2024-03-01",113.3506,114.2014,112.6431,113.3984,3899400.0],["2024-03-04",113.0925,114.9853,112.9682,114.7559,3164000.0],["2024-03-05",115.1383,115.2912,112.8821,113.2645,3502300.0],["2024-03-06",113.3793,114.3161,113.2072,114.0867,3388700.0],["2024-03-07",114.8132,116.1516,114.6698,115.5971,4200800.0],["2024-03-08",115.6449,116.2854,115.3008,115.6354,3357400.0],["2024-03-11",115.6067,116.0751,114.3544,114.8993,3886000.0],["2024-03-12",114.6698,115.7501,113.819,115.4442,3079700.0],["2024-03-13",115.2147,115.6067,114.3543,114.8706,3421700.0],["2024-03-14",114.7272,115.0427,112.6623,113.6182,4952200.0],["2024-03-15",108.0449,110.4062,107.3183,110.4062,22415700.0],["2024-03-18",110.2723,110.6643,107.347,107.4904,12991000.0],["2024-03-19",107.4904,109.3832,107.108,108.1787,8299200.0],["2024-03-20",108.0258,108.2552,105.8557,106.5918,8317300.0],["2024-03-21",107.022,107.2036,106.1234,106.6013,9722700.0],["2024-03-22",106.6109,107.0507,105.6741,105.7027,5387700.0],["2024-03-25",105.588,105.9226,104.307,105.1674,6622400.0],["2024-03-26",105.6263,106.9742,105.0909,106.5918,7770600.0],["2024-03-27",107.0698,108.6949,107.0124,108.4846,7533400.0],["2024-03-28",108.2934,109.0009,107.9588,108.6567,5278000.0],["2024-04-01",108.6567,108.6567,106.8977,107.1558,3964000.0],["2024-04-02",106.9646,107.4713,106.2859,107.0889,4560700.0],["2024-04-03",107.2036,107.5956,106.1616,106.3815,4409900.0],["2024-04-04",106.9168,107.0698,105.0049,105.263,4799700.0],["2024-04-05",104.871,106.3623,104.7181,106.305,5591200.0],["2024-04-08",106.4006,106.5727,105.2916,105.6549,5810500.0],["2024-04-09",105.7218,107.6147,105.7123,107.4904,4235700.0],["2024-04-10",106.3241,106.7543,105.4924,106.2763,3965500.0],["2024-04-11",106.7352,107.0507,105.4542,106.544,4321500.0],["2024-04-12",105.9387,106.1597,104.2286,104.8243,4041500.0],["2024-04-15",105.7658,106.5344,104.5553,104.6129,4595600.0],["2024-04-16",104.5649,105.9964,103.8924,104.9204,7283900.0],["2024-04-17",103.3064,104.4496,100.1552,101.7404,12002900.0],["2024-04-18",102.3168,102.826,100.3666,101.1351,7306400.0],["2024-04-19",101.8173,103.5369,101.2408,103.0662,10533600.0],["2024-04-22",103.2583,103.6618,102.0959,102.8644,4948300.0],["2024-04-23",103.4409,103.8636,103.095,103.364,3849600.0],["2024-04-24",102.5186,102.9029,101.4137,102.6915,5052700.0],["2024-04-25",102.4609,103.2391,101.971,102.6627,3112300.0],["2024-04-26",102.3264,103.6234,102.2111,103.3064,3575600.0],["2024-04-29",103.1719,103.9404,102.4129,103.0566,3305100.0],["2024-04-30",102.336,102.6723,101.7404,101.8076,5074000.0],["2024-05-01",101.7692,102.9509,101.75,102.1151,4096800.0],["2024-05-02",102.4705,102.4705,101.0198,101.7596,3708500.0],["2024-05-03",101.9421,102.4513,101.3369,101.7404,3610300.0],["2024-05-06",101.9421,101.9998,101.0102,101.4906,3789500.0],["2024-05-07",102.336,102.4129,101.6347,101.9998,6556400.0],["2024-05-08",102.1631,102.1631,100.184,100.8181,6234700.0],["2024-05-09",100.6163,100.8853,100.3954,100.5587,5902000.0],["2024-05-10",100.3954,101.5194,100.3185,100.6259,7349600.0],["2024-05-13",100.8661,101.3561,100.2993,100.6548,5459200.0],["2024-05-14",100.7316,101.0006,99.3001,99.9246,7035100.0],["2024-05-15",100.0111,100.7124,100.0111,100.4818,5443200.0],["2024-05-16",100.3473,101.0583,100.0687,100.7509,8708300.0],["2024-05-17",100.3089,100.6836,99.8574,100.0015,7004600.0],["2024-05-20",99.7037,99.7229,98.9735,99.156,7165900.0],["2024-05-21",99.4539,99.7805,98.3875,98.9159,4391600.0],["2024-05-22",98.9063,101.0102,98.8967,100.7028,5933400.0],["2024-05-23",99.8766,100.7893,99.377,100.136,5862200.0],["2024-05-24",100.0591,100.2705,99.5115,99.867,4455600.0],["2024-05-28",99.5019,99.5211,97.5708,97.9455,4771100.0],["2024-05-29",97.1193,97.7726,96.687,96.7735,4960900.0],["2024-05-30",97.3019,98.5796,96.8983,97.7438,5124000.0],["2024-05-31",97.8591,98.2818,97.4075,98.1761,7915700.0],["2024-06-03",98.1569,100.0399,97.9167,98.8294,4915100.0],["2024-06-04",98.7621,99.425,98.5124,99.3674,3880400.0],["2024-06-05",98.887,99.3578,97.9744,99.1753,3302300.0],["2024-06-06",99.2329,100.8757,98.7718,100.1744,9835500.0],["2024-06-07",99.7805,103.8828,99.3098,103.3544,8666600.0],["2024-06-10",103.4024,104.6994,102.8356,103.2679,8555900.0],["2024-06-11",103.1046,103.1046,101.3849,101.6539,7536000.0],["2024-06-12",101.75,101.75,100.1936,100.2801,4569000.0],["2024-06-13",99.5691,99.6268,98.57,99.3866,4719500.0],["2024-06-14",99.2329,99.646,98.4067,99.6076,3683100.0],["2024-06-17",98.8678,99.8574,98.5124,99.3866,3936200.0],["2024-06-18",99.2041,100.0015,99.1945,99.9054,4501000.0],["2024-06-20",99.4635,102.6435,99.4058,102.3841,9154900.0],["2024-06-21",102.4705,102.7299,101.1063,101.5675,10324700.0],["2024-06-24",102.1151,102.1151,100.8181,101.1639,5201300.0],["2024-06-25",101.26,101.8172,100.7028,101.3465,4637400.0],["2024-06-26",100.9622,101.5002,100.2224,100.7604,5406600.0],["2024-06-27",101.1159,101.1832,99.8382,100.5395,4137600.0],["2024-06-28",100.5875,101.0295,99.4635,99.8286,8283600.0],["2024-07-01",100.0687,101.3657,98.5796,99.1464,4588900.0],["2024-07-02",98.6661,99.329,98.6661,99.1464,3650500.0],["2024-07-03",99.3002,99.5884,98.1665,98.3106,2017800.0],["2024-07-05",98.0224,99.9823,97.763,99.9342,6582700.0],["2024-07-08",99.7037,99.7709,97.9359,98.1089,4542000.0],["2024-07-09",98.3683,98.5604,96.7927,97.6477,6268500.0],["2024-07-10",97.4364,99.0312,97.2923,99.0023,6598900.0],["2024-07-11",99.3194,100.5299,99.0119,100.088,5025300.0],["2024-07-12",100.5587,100.8085,100.0207,100.1264,4277600.0],["2024-07-15",100.3775,100.5996,99.0736,99.4406,4970800.0],["2024-07-16",99.402,100.3195,99.006,99.2088,7656900.0],["2024-07-17",99.1412,102.0387,98.9964,101.1018,13438300.0],["2024-07-18",98.8901,100.59,96.3017,96.6494,13078800.0],["2024-07-19",97.171,98.8998,96.6591,98.5424,11963600.0],["2024-07-22",98.9964,100.2809,98.8129,100.1747,7880300.0],["2024-07-23",100.4547,100.7638,99.8366,100.3678,5894500.0],["2024-07-24",100.6576,103.6419,100.0008,103.5937,8680900.0],["2024-07-25",103.3619,104.9941,102.2995,102.3381,6356600.0],["2024-07-26",102.821,103.4777,101.0825,101.6427,8611600.0],["2024-07-29",97.1516,101.5847,96.5045,101.1888,19452700.0],["2024-07-30",101.1791,102.0677,99.2668,101.72,9126300.0],["2024-07-31",101.8938,103.1784,100.0105,102.3188,8238400.0],["2024-08-01",103.0045,106.8968,102.6955,106.3849,9069200.0],["2024-08-02",106.4139,108.2103,104.6947,107.5052,9885700.0],["2024-08-05",107.5342,108.1716,104.6657,104.9168,7121400.0],["2024-08-06",105.2259,106.8581,104.9168,105.7571,5634800.0],["2024-08-07",105.8633,108.5097,105.6605,106.1821,6365100.0],["2024-08-08",106.1917,107.4183,105.4867,106.0082,5476600.0],["2024-08-09",105.5446,105.5446,104.009,104.9941,5435000.0],["2024-08-12",104.6947,104.6947,103.4488,104.1152,4795900.0],["2024-08-13",104.1152,104.8492,103.922,104.5402,4920400.0],["2024-08-14",104.376,106.4138,104.0283,106.1338,5822900.0],["2024-08-15",106.6939,107.5245,106.0082,107.1479,7458500.0],["2024-08-16",107.5535,107.7853,106.7905,107.2058,4643300.0],["2024-08-19",107.2058,108.4131,107.0513,108.0751,3495800.0],["2024-08-20",107.9978,108.2585,106.5587,106.9837,5822400.0],["2024-08-21",107.1768,107.6404,106.8968,107.5825,4081400.0],["2024-08-22",107.9688,108.3165,107.2541,108.2682,3690400.0],["2024-08-23",108.558,108.925,108.0654,108.8381,4511600.0],["2024-08-26",108.8863,109.3886,108.2296,108.8477,3212700.0],["2024-08-27",109.1954,109.3016,108.3068,109.234,2705300.0],["2024-08-28",109.234,109.5431,108.529,109.0409,3836700.0],["2024-08-29",109.4272,109.6204,108.6739,108.9057,3375800.0],["2024-08-30",109.1375,109.5914,108.0654,109.3982,4320100.0],["2024-09-03",109.4851,110.9049,109.4851,110.7407,4436900.0],["2024-09-04",110.7697,111.6389,109.688,110.4896,3659200.0],["2024-09-05",110.3544,110.5669,108.6739,109.234,2928000.0],["2024-09-06",109.7459,110.4316,109.1471,109.9681,3802200.0],["2024-09-09",110.5475,112.74,110.4123,112.4502,5101000.0],["2024-09-10",112.1798,113.2422,111.4844,113.107,4963700.0],["2024-09-11",112.4116,112.7303,110.7987,112.6144,6535600.0],["2024-09-12",112.5178,113.3001,111.6389,112.8365,4349300.0],["2024-09-13",112.0542,113.049,111.977,112.4212,3350100.0],["2024-09-16",113.0007,113.6575,112.4405,113.6092,3637100.0],["2024-09-17",113.7734,114.4881,113.2518,114.0921,4982500.0],["2024-09-18",113.4836,113.4836,110.6055,110.9532,5990200.0],["2024-09-19",111.5423,111.7065,109.3789,110.2481,8144100.0],["2024-09-20",109.8618,110.2578,109.3306,109.8135,8403400.0],["2024-09-23",109.9005,110.9725,109.0988,110.8856,5005200.0],["2024-09-24",110.3061,110.4993,109.3113,109.4658,5029800.0],["2024-09-25",109.9294,110.2868,108.0268,108.7608,5159100.0],["2024-09-26",108.471,109.0698,108.2682,108.8767,3508700.0],["2024-09-27",109.0698,109.5045,108.4807,108.5869,3566400.0],["2024-09-30",108.7221,110.1902,108.2682,110.1129,5035600.0],["2024-10-01",110.3061,110.3158,108.9443,109.6783,4264000.0],["2024-10-02",109.5045,109.9005,108.2006,109.7556,3454000.0],["2024-10-03",109.63,109.63,107.9688,108.3938,3472100.0],["2024-10-04",108.2972,108.896,107.8626,108.7897,4366300.0],["2024-10-07",108.4614,109.7266,107.9785,109.4852,6912900.0],["2024-10-08",109.8618,111.3588,109.8618,110.7117,4341500.0],["2024-10-09",111.0498,112.2957,110.6441,111.9866,4256900.0],["2024-10-10",112.2474,112.8558,111.5037,111.6679,4068300.0],["2024-10-11",112.2377,113.2712,111.9866,112.1508,3471300.0],["2024-10-14",112.286,113.5609,112.0156,113.2422,3674100.0],["2024-10-15",113.2907,114.853,112.3785,112.6114,6544900.0],["2024-10-16",114.5134,115.9786,113.1839,114.329,7356200.0],["2024-10-17",115.1926,115.2411,113.7177,114.3969,5046900.0],["2024-10-18",114.4066,116.2988,114.1834,115.8525,6741800.0],["2024-10-21",115.3673,115.3964,113.1451,113.5236,8303300.0],["2024-10-22",113.4071,113.7274,112.4077,112.6794,5360000.0],["2024-10-23",112.7182,113.6788,112.495,113.543,3655600.0],["2024-10-24",113.7371,113.9311,112.7667,113.0869,3768000.0],["2024-10-25",112.7085,112.9414,109.8459,110.8357,5989600.0],["2024-10-28",111.3694,111.4276,110.1855,110.6901,4104700.0],["2024-10-29",110.758,111.3403,109.9914,110.04,4543600.0],["2024-10-30",109.3025,111.3403,109.1666,111.0588,5188000.0],["2024-10-31",110.2049,111.0783,109.9138,110.0108,5323200.0],["2024-11-01",116.2018,116.3668,113.6206,115.0859,10149300.0],["2024-11-04",116.0562,116.9975,113.9991,114.164,5604000.0],["2024-11-05",114.1058,114.7463,112.8831,114.2417,4059200.0],["2024-11-06",117.4148,117.4148,112.0777,113.3392,5256100.0],["2024-11-07",114.0088,114.0088,111.1462,111.8837,5519000.0],["2024-11-08",111.9128,113.7759,111.2917,113.1354,5685700.0],["2024-11-11",113.4751,114.3484,112.8831,113.3392,5301100.0],["2024-11-12",113.2228,113.8244,112.9705,112.9899,4598900.0],["2024-11-13",112.6405,113.3489,112.1262,112.3106,4760800.0],["2024-11-14",112.5435,112.6502,111.5246,111.6217,3812300.0],["2024-11-15",111.4664,112.9025,111.0394,112.4659,6898600.0],["2024-11-18",112.1554,114.4454,112.0874,113.8826,6086500.0],["2024-11-19",113.0869,114.067,112.0292,113.6594,4542800.0],["2024-11-20",113.2325,113.3101,112.1069,112.495,5624400.0],["2024-11-21",112.2524,114.1543,111.7284,113.7856,5561900.0],["2024-11-22",113.7468,114.5037,112.9317,114.2708,5349500.0],["2024-11-25",114.7754,115.1344,114.0961,114.6298,6879000.0],["2024-11-26",115.1247,115.474,113.543,114.4648,4056800.0],["2024-11-27",114.8433,116.9587,114.6007,115.4255,3510300.0],["2024-11-29",115.1926,115.6584,114.3678,115.2508,2523200.0],["2024-12-02",115.2314,115.2897,113.1354,113.3489,5338900.0],["2024-12-03",113.6303,113.9603,112.6308,112.8443,4794900.0],["2024-12-04",113.543,113.543,111.874,112.5338,3557100.0],["2024-12-05",111.8449,112.8443,111.4858,112.1651,3269800.0],["2024-12-06",111.7187,112.757,111.6896,112.1748,5300300.0],["2024-12-09",112.2427,112.4368,110.4766,111.4955,4868000.0],["2024-12-10",111.6702,112.9414,110.8842,112.0777,4072100.0],["2024-12-11",111.8934,112.1651,110.6319,110.758,4747700.0],["2024-12-12",111.0103,111.3791,109.9429,110.4863,3764700.0],["2024-12-13",110.4766,110.9036,108.8173,110.0205,4550500.0],["2024-12-16",109.3607,110.2826,109.0599,109.2831,5047200.0],["2024-12-17",108.8852,110.4669,108.8755,109.9332,5805600.0],["2024-12-18",109.6809,110.7677,108.5359,108.6135,6454600.0],["2024-12-19",108.2351,109.9429,107.9828,109.089,7738700.0],["2024-12-20",109.3025,111.6993,109.186,110.8454,12311900.0],["2024-12-23",110.6222,111.1171,109.613,110.923,4028200.0],["2024-12-24",110.758,111.4276,110.2243,111.3597,1480000.0],["2024-12-26",110.8162,112.3785,110.4475,111.8545,2960500.0],["2024-12-27",111.6023,112.5144,111.1171,111.5829,2829500.0],["2024-12-30",110.7483,111.2432,109.186,109.4577,3475800.0],["2024-12-31",109.71,110.4087,109.2152,109.7586,3519900.0],["2025-01-02",110.3214,110.5834,109.4189,110.0788,3569100.0],["2025-01-03",110.564,110.8454,109.9235,110.4572,4416700.0],["2025-01-06",110.1467,110.8745,109.448,109.6906,6037200.0],["2025-01-07",110.0109,111.2917,109.8168,110.04,5300100.0],["2025-01-08",110.1758,110.923,108.9337,110.8648,4455800.0],["2025-01-10",110.399,110.4669,108.4777,108.9822,5108700.0],["2025-01-13",109.2637,110.0303,108.662,109.8362,4409700.0],["2025-01-14",110.1952,110.4378,108.9628,109.6712,3972400.0],["2025-01-15",109.3981,109.9931,108.1397,108.3738,6543700.0],["2025-01-16",108.2958,111.1539,108.2958,111.1149,5598700.0],["2025-01-17",110.832,111.9733,110.6077,110.6954,6459800.0],["2025-01-21",111.4466,114.0315,111.3393,113.9242,8486300.0],["2025-01-22",111.3295,116.9969,110.715,114.8899,13200700.0],["2025-01-23",115.2314,120.2062,114.8899,120.1965,13089400.0],["2025-01-24",119.5819,122.5863,119.182,121.962,9960200.0],["2025-01-27",123.6203,126.576,122.3912,126.2541,11845100.0],["2025-01-28",126.5662,126.6638,123.5618,124.2641,11948500.0],["2025-01-29",125.0152,126.1273,124.4982,124.7226,7609800.0],["2025-01-30",124.8494,126.02,124.069,125.6493,6340400.0],["2025-01-31",125.2201,125.6005,124.547,124.7909,7129400.0],["2025-02-03",123.5423,125.7858,122.918,125.2981,5720600.0],["2025-02-04",123.3374,126.0297,122.9082,125.9322,6957400.0],["2025-02-05",126.2541,129.2487,125.7858,128.8195,8680100.0],["2025-02-06",128.5659,128.6635,124.9957,125.0738,6469200.0],["2025-02-07",124.9275,126.3126,124.9275,125.9029,6455200.0],["2025-02-10",125.9029,128.205,125.4444,128.0879,5503600.0],["2025-02-11",127.9806,128.8098,127.2686,128.2148,5314100.0],["2025-02-12",127.2881,127.5905,126.0688,127.2881,4703700.0],["2025-02-13",127.7173,128.8,127.3466,128.5562,4168400.0],["2025-02-14",129.0732,129.395,127.3173,127.4051,3733900.0],["2025-02-18",126.576,127.61,125.103,126.9857,5116200.0],["2025-02-19",127.0637,129.0146,126.8101,128.8878,3806800.0],["2025-02-20",128.4976,130.0096,128.127,129.9023,5046900.0],["2025-02-21",129.161,132.0873,129.161,131.6094,7160100.0],["2025-02-24",131.1899,133.2384,131.0046,131.6386,5947200.0],["2025-02-25",132.0581,133.1018,131.0631,132.4873,6385700.0],["2025-02-26",131.8337,132.9652,130.9753,132.6238,5388000.0],["2025-02-27",132.3897,133.6286,131.902,132.536,4890700.0],["2025-02-28",133.0531,134.9747,131.4435,134.6236,8756100.0],["2025-03-03",134.7796,137.3841,134.6235,136.7793,7589800.0],["2025-03-04",137.5402,137.7645,134.1553,134.2041,8356300.0],["2025-03-05",133.5408,135.1015,132.7019,134.3309,8156700.0],["2025-03-06",133.6969,134.3407,130.1852,131.7654,9184200.0],["2025-03-07",131.2094,134.1066,130.6729,133.7749,8254800.0],["2025-03-10",133.0823,135.7355,133.0823,133.9895,7028000.0],["2025-03-11",133.6968,133.6968,129.0634,129.4048,9313500.0],["2025-03-12",129.0439,129.3561,126.2638,127.0832,6771000.0],["2025-03-13",127.0832,127.6392,125.8346,126.7028,9012900.0],["2025-03-14",121.9328,125.3372,121.4451,123.6008,9537900.0],["2025-03-17",123.6106,124.7324,123.1033,124.508,6662800.0],["2025-03-18",124.8104,125.4639,121.8352,123.2009,7959600.0],["2025-03-19",123.2301,124.6446,122.6936,124.2934,5098500.0],["2025-03-20",124.2056,124.625,123.2789,123.6691,5158500.0],["2025-03-21",123.2301,123.6984,122.4107,123.2399,8857100.0],["2025-03-24",124.0885,124.7031,123.4935,124.0885,5283000.0],["2025-03-25",124.547,125.6298,121.445,122.5181,6726800.0],["2025-03-26",122.6546,124.2153,122.0596,123.5033,6053700.0],["2025-03-27",124.0495,128.6927,123.552,128.127,8441400.0],["2025-03-28",128.0392,130.1852,127.5417,127.61,6708300.0],["2025-03-31",127.6002,129.9316,127.4344,129.3951,9669600.0],["2025-04-01",129.2292,129.3756,127.8636,128.4586,4228800.0],["2025-04-02",127.4344,128.8878,126.576,128.6927,4236200.0],["2025-04-03",128.6732,130.3608,128.2538,128.4001,6239200.0],["2025-04-04",128.0099,129.1512,120.9573,121.3865,10776900.0],["2025-04-07",119.2893,123.396,117.5139,121.7962,10371300.0],["2025-04-08",123.952,124.8201,119.0649,120.9085,9880100.0],["2025-04-09",118.6455,124.6251,117.8846,123.9227,10179200.0],["2025-04-10",122.9082,123.7081,119.0259,121.445,11089400.0],["2025-04-11",122.9668,125.3664,120.9963,123.7666,7357000.0],["2025-04-14",123.8837,125.3469,123.7276,124.8201,6988500.0],["2025-04-15",125.0651,125.9177,123.0856,123.6932,8639400.0],["2025-04-16",127.1035,131.4742,126.4273,127.1035,13483200.0],["2025-04-17",127.7699,130.0532,127.0643,128.3579,10474500.0],["2025-04-21",128.3481,129.3183,125.9373,127.2897,6046700.0],["2025-04-22",127.3289,129.3869,127.3289,129.0929,5837100.0],["2025-04-23",129.5632,130.2296,124.5849,127.2407,8777100.0],["2025-04-24",127.4171,127.5935,125.4669,126.7899,6595500.0],["2025-04-25",126.6821,126.9369,124.6927,126.2705,4849100.0],["2025-04-28",126.7409,127.5151,125.9471,126.9369,3843300.0],["2025-04-29",126.3097,128.6421,126.2215,127.8875,4315300.0],["2025-04-30",128.2991,128.6421,126.1039,128.1325,8510500.0],["2025-05-01",126.9075,128.9949,125.4375,128.2599,6769100.0],["2025-05-02",129.2693,134.0614,128.7009,130.161,9801400.0],["2025-05-05",130.2296,130.3962,128.8185,129.9454,5752000.0],["2025-05-06",129.3084,130.9254,128.0835,130.3962,6290500.0],["2025-05-07",130.8274,131.7388,129.7788,131.2684,4924900.0],["2025-05-08",130.5922,132.513,130.4158,131.3174,5994500.0],["2025-05-09",131.2978,132.268,130.5236,130.5726,4976100.0],["2025-05-12",129.1516,130.9842,127.4955,129.3477,5958300.0],["2025-05-13",129.1125,129.1125,126.3391,126.4665,6344700.0],["2025-05-14",126.7115,127.5347,125.6237,125.9863,5266900.0],["2025-05-15",126.2705,130.7588,126.2705,130.6804,8406400.0],["2025-05-16",130.4844,132.5816,130.1121,132.1014,7128700.0],["2025-05-19",132.2974,132.9736,131.8368,132.8364,8012800.0],["2025-05-20",132.2974,133.1108,131.8466,132.4934,6455300.0],["2025-05-21",132.3954,133.444,130.357,130.3864,7209100.0],["2025-05-22",129.8083,130.2198,128.5441,128.8675,6277100.0],["2025-05-23",129.0439,129.5241,127.8189,128.6715,6145000.0],["2025-05-27",129.2105,131.1606,128.8969,130.2786,5591000.0],["2025-05-28",130.4355,130.9254,129.2007,129.3771,3622100.0],["2025-05-29",129.0929,130.3962,128.7205,130.1904,3078200.0],["2025-05-30",130.2198,131.4448,129.1027,130.9058,14236800.0],["2025-06-02",130.2002,131.0626,129.2399,130.896,4464000.0],["2025-06-03",130.455,131.288,128.9753,131.0332,5914900.0],["2025-06-04",131.7192,132.17,130.2786,130.2982,4057000.0],["2025-06-05",130.7196,131.6898,129.5436,131.2586,5581500.0],["2025-06-06",132.0916,132.513,130.4354,130.9058,3867700.0],["2025-06-09",130.357,131.6016,128.2011,130.7294,6630100.0],["2025-06-10",130.8862,132.1504,130.6608,131.4448,3579400.0],["2025-06-11",131.4154,132.6404,130.2688,132.5718,4100500.0],["2025-06-12",132.8266,134.1495,132.7482,133.7184,5089100.0],["2025-06-13",133.0618,134.3161,132.5424,132.905,3928900.0],["2025-06-16",132.8462,133.6792,130.6412,131.3272,5084100.0],["2025-06-17",131.0234,131.3272,129.5045,129.6319,5010800.0],["2025-06-18",130.2884,130.7,128.9655,129.7592,4950400.0],["2025-06-20",130.9842,131.0038,129.3477,130.3277,11338200.0],["2025-06-23",130.4061,130.798,129.4653,130.5922,4887200.0],["2025-06-24",130.651,136.2761,129.7298,135.3157,9894700.0],["2025-06-25",135.1099,136.0605,133.9046,134.6493,5507500.0],["2025-06-26",134.571,134.7865,130.0532,130.994,9452900.0],["2025-06-27",130.6216,132.2092,130.2198,131.6898,9513500.0],["2025-06-30",131.3174,133.5322,131.3174,133.2872,5749700.0],["2025-07-01",132.8266,134.3358,132.1112,133.5322,5337600.0],["2025-07-02",132.562,133.6106,131.1606,131.4252,4319600.0],["2025-07-03",131.974,132.5326,130.5334,131.7486,3114300.0],["2025-07-07",131.8172,132.2092,130.1905,131.0234,8927400.0],["2025-07-08",130.5726,132.0328,130.1904,130.6902,4782600.0],["2025-07-09",130.798,131.092,128.8381,130.553,4613700.0],["2025-07-10",131.0528,132.3464,130.3472,130.9254,4857100.0],["2025-07-11",130.6021,130.9058,128.6323,129.3771,4661200.0],["2025-07-14",129.3771,130.4256,129.0733,129.3869,4881700.0],["2025-07-15",129.8396,130.3712,128.2647,129.4361,5084800.0],["2025-07-16",130.0562,130.952,128.2745,129.6822,9893000.0],["2025-07-17",124.5732,124.8784,117.8991,118.6276,27560600.0],["2025-07-18",120.7145,123.6676,120.3601,121.7382,19571900.0],["2025-07-21",122.319,124.0614,119.7006,122.4765,10308000.0],["2025-07-22",122.3879,124.4059,122.2895,123.766,7098400.0],["2025-07-23",124.3468,125.0556,121.3248,123.8645,6439600.0],["2025-07-24",123.3231,124.0121,122.7521,123.6774,4708000.0],["2025-07-25",123.8054,124.7504,123.4904,124.5634,4741200.0],["2025-07-28",124.1795,125.0064,123.6676,124.3764,8168400.0],["2025-07-29",124.0417,126.099,123.5101,126.0104,5834100.0],["2025-07-30",125.9711,127.674,125.095,126.542,5359700.0],["2025-07-31",125.5478,127.1326,123.8448,124.2189,6722600.0],["2025-08-01",123.5101,125.7742,123.5101,125.3017,5453300.0],["2025-08-04",125.4592,128.0973,125.4592,127.9004,5671400.0],["2025-08-05",127.8808,129.4262,127.2311,128.6486,5355400.0],["2025-08-06",128.0481,129.6625,127.7823,128.8848,5170100.0],["2025-08-07",129.1112,130.4303,128.688,129.9972,4690600.0],["2025-08-08",129.7412,132.6058,129.692,132.1825,4985400.0],["2025-08-11",131.9856,132.2514,128.5108,129.3081,7125600.0],["2025-08-12",129.6822,129.8298,127.5953,128.9734,5657500.0],["2025-08-13",129.0718,129.5936,126.3254,127.3787,6723700.0],["2025-08-14",127.0834,128.1072,126.5223,127.2606,9688300.0],["2025-08-15",127.8906,130.2827,127.6445,129.692,6784500.0],["2025-08-18",129.5739,130.2334,128.1268,128.2351,3831400.0],["2025-08-19",127.8906,129.6625,126.67,129.1998,4845700.0],["2025-08-20",129.9873,131.7198,129.6625,130.3712,3639800.0],["2025-08-21",130.0562,131.1193,129.692,129.9381,3980000.0],["2025-08-22",130.6961,131.5328,129.2884,130.5189,4130200.0],["2025-08-25",130.6469,130.8831,129.4361,129.8101,4705800.0],["2025-08-26",129.8003,130.2826,129.3278,129.5345,6076500.0],["2025-08-27",129.4164,129.692,128.5206,129.4066,4759200.0],["2025-08-28",128.875,129.5837,128.1071,129.3179,4674700.0],["2025-08-29",129.9479,130.7748,129.1211,130.5878,4430700.0],["2025-09-02",130.6173,131.3162,128.7962,129.4066,5779200.0],["2025-09-03",129.1014,130.1251,128.1761,130.1153,4806500.0],["2025-09-04",130.1153,131.7494,129.6428,130.7354,5073800.0],["2025-09-05",130.4401,132.2219,130.3811,130.8634,3286900.0],["2025-09-08",130.194,131.0111,129.5542,130.135,5070200.0],["2025-09-09",130.2334,131.0898,129.5936,129.8889,4641400.0],["2025-09-10",129.7904,129.7904,125.4592,127.3393,7397200.0],["2025-09-11",127.6642,130.6075,127.3787,130.578,5578300.0],["2025-09-12",129.7609,132.8519,129.3475,131.6411,5700300.0],["2025-09-15",131.7888,132.2514,128.9144,129.2786,4057700.0],["2025-09-16",129.7018,131.5722,129.1506,130.6862,5401600.0],["2025-09-17",130.637,132.1234,130.637,132.0742,5113300.0],["2025-09-18",131.9955,132.6747,130.0366,132.468,5891700.0],["2025-09-19",132.5959,134.5942,131.6312,133.915,11547400.0],["2025-09-22",133.2161,135.3424,132.842,134.4859,4837000.0],["2025-09-23",134.1513,134.7419,132.9306,133.7673,5136400.0],["2025-09-24",133.1964,134.6927,131.7001,131.7986,3932400.0],["2025-09-25",132.3301,132.3301,129.1309,131.2276,4963400.0],["2025-09-26",131.8872,132.1038,131.0209,131.4639,4182100.0],["2025-09-29",130.9225,131.4147,129.6526,131.0308,4351900.0],["2025-09-30",130.7847,132.3991,130.1153,131.8478,7538300.0],["2025-10-01",132.6944,133.3342,127.0637,131.3851,10613900.0],["2025-10-02",130.3515,131.3064,128.4714,130.9126,5916700.0],["2025-10-03",131.1686,133.2555,130.7158,132.4877,5362200.0],["2025-10-06",132.2219,133.1275,131.3655,131.6509,6745900.0],["2025-10-07",131.9955,131.9955,129.8692,130.9422,4816100.0],["2025-10-08",130.7355,132.6156,130.1055,132.1727,6654800.0],["2025-10-09",132.4778,133.0192,130.9225,131.2276,3237600.0],["2025-10-10",132.0939,132.3991,129.9775,130.4992,5654100.0],["2025-10-13",129.9381,130.6862,128.8257,129.3278,4008100.0],["2025-10-14",129.4066,131.2572,129.1801,131.1883,8147900.0],["2025-10-15",126.5708,130.0018,124.3263,127.9946,14906400.0],["2025-10-16",128.0737,129.6854,125.4436,126.195,9768100.0],["2025-10-17",126.4225,127.8067,125.7798,127.0948,6806800.0],["2025-10-20",126.9959,128.3604,126.6894,128.0539,5810000.0],["2025-10-21",127.5496,127.8463,126.0764,126.1061,4934700.0],["2025-10-22",126.1852,127.4903,125.6809,126.5114,6186800.0],["2025-10-23",126.7982,127.3222,124.6526,124.9195,6700600.0],["2025-10-24",125.5425,126.6696,123.5946,125.4238,5071100.0],["2025-10-27",124.6427,126.2247,123.7429,125.7501,6254200.0],["2025-10-28",125.5425,127.0058,124.7712,125.1865,4763000.0],["2025-10-29",124.7613,125.1272,122.7245,123.031,5182000.0],["2025-10-30",123.733,125.0085,122.9322,123.2683,4877400.0],["2025-10-31",122.4476,122.9321,121.2315,122.2301,7044900.0],["2025-11-03",122.3191,122.6652,121.0634,122.4476,5833000.0],["2025-11-04",122.9025,124.4351,122.4476,124.3856,5607700.0],["2025-11-05",124.4746,125.2854,122.5268,123.1398,4597100.0],["2025-11-06",122.4575,123.5946,121.9632,123.5452,4714700.0],["2025-11-07",124.2274,125.1964,123.2486,124.9393,5458500.0],["2025-11-10",124.0099,124.7317,123.1497,124.4746,4251600.0],["2025-11-11",125.1766,125.7204,124.356,125.5721,5293900.0],["2025-11-12",125.5128,127.6287,125.1272,127.3717,4979700.0],["2025-11-13",127.0651,128.133,126.5609,127.8067,5182400.0],["2025-11-14",127.8364,129.4876,127.3222,129.1218,6998900.0],["2025-11-17",129.2107,130.4467,128.489,128.5681,5816600.0],["2025-11-18",129.2701,130.5456,127.8364,128.5384,6775000.0],["2025-11-19",128.4296,130.0116,123.1793,124.7317,10296100.0],["2025-11-20",121.1227,124.3065,120.7272,122.5762,11654000.0],["2025-11-21",123.2782,127.2728,122.4971,126.6696,9401000.0],["2025-11-24",126.027,128.0638,125.2953,125.76,14041300.0],["2025-11-25",125.8589,127.3618,124.8108,126.6103,8035500.0],["2025-11-26",126.64,127.5694,125.5919,127.0948,5473800.0],["2025-11-28",126.7191,127.9352,126.5609,127.4508,2572400.0],["2025-12-01",127.2036,128.3901,126.5213,126.5708,5766900.0],["2025-12-02",127.0058,127.5398,124.2274,124.8998,5479700.0],["2025-12-03",124.8602,126.1357,123.8023,123.8814,4918800.0],["2025-12-04",123.7825,124.1582,122.6652,123.9901,5226900.0],["2025-12-05",124.2472,124.6328,123.2387,123.6737,4361100.0],["2025-12-08",123.2189,123.2189,120.3416,120.7173,6391900.0],["2025-12-09",121.449,121.8445,119.6989,119.8868,5229100.0],["2025-12-10",119.8967,121.7061,119.343,121.1722,6716200.0],["2025-12-11",121.6468,122.8432,121.2513,121.894,5390000.0],["2025-12-12",122.0818,124.1681,121.5281,124.0494,4765300.0],["2025-12-15",124.3065,128.1824,123.7924,127.0256,7716000.0],["2025-12-16",126.9663,127.1541,124.88,125.4337,5764200.0],["2025-12-17",125.3249,126.2346,124.524,125.2854,8048900.0],["2025-12-18",125.1569,126.1456,123.5254,123.7133,5891700.0],["2025-12-19",123.6342,124.7119,122.3686,124.0396,14795700.0],["2025-12-22",123.7528,125.8094,123.3672,123.7924,5058000.0],["2025-12-23",123.5946,123.7726,122.4575,123.1398,7534900.0],["2025-12-24",122.6157,123.9209,122.6059,123.4067,1632200.0],["2025-12-26",123.1793,123.7825,122.8629,123.4364,2120700.0],["2025-12-29",123.6243,124.0791,123.0903,123.1694,4468700.0],["2025-12-30",123.031,124.7811,122.9618,124.3658,5271100.0],["2025-12-31",124.4647,124.8207,123.8319,123.8814,3157100.0],["2026-01-02",123.298,123.8418,122.2499,122.7937,5014200.0],["2026-01-05",122.24,125.1371,121.1227,125.0283,6548500.0],["2026-01-06",125.4139,128.0045,125.1272,126.3434,8327500.0],["2026-01-07",127.0058,127.1541,124.8503,125.6117,6632300.0],["2026-01-08",125.671,126.6598,124.6427,124.7613,4344600.0],["2026-01-09",124.9986,125.7105,123.822,124.5043,4317600.0],["2026-01-12",124.9789,125.1865,122.062,123.2387,5524300.0],["2026-01-13",123.1497,123.2683,120.8261,122.9025,5169800.0],["2026-01-14",122.2895,123.6836,121.6072,123.5946,7187800.0],["2026-01-15",123.6244,123.6443,122.2332,122.7598,7079500.0],["2026-01-16",122.4617,122.7201,120.7823,121.0009,10418200.0],["2026-01-20",120.6133,120.7425,119.5003,120.3848,12634000.0],["2026-01-21",120.9512,121.7263,119.5798,119.9773,12557300.0],["2026-01-22",106.8596,113.2893,105.1205,107.9329,37099400.0],["2026-01-23",107.595,109.3639,105.4186,106.7503,21813100.0],["2026-01-26",107.0782,109.7018,106.9192,108.0919,19094200.0],["2026-01-27",107.3366,108.6683,106.2932,107.595,16594500.0],["2026-01-28",107.1279,107.9527,104.6137,105.3888,15120500.0],["2026-01-29",105.7764,106.4919,104.6832,105.4286,15687900.0],["2026-01-30",105.3988,108.7974,105.0211,108.6186,17531400.0],["2026-02-02",108.549,110.308,108.1912,108.7279,11447200.0],["2026-02-03",106.3329,108.4397,105.5876,108.3403,14645400.0],["2026-02-04",108.5192,109.0459,106.9689,107.5254,13163500.0],["2026-02-05",108.4794,109.4533,107.2372,108.3999,13555100.0],["2026-02-06",109.4136,110.3676,108.2707,110.139,9919600.0],["2026-02-09",109.5428,110.5763,108.8173,110.3775,11719900.0],["2026-02-10",110.4868,112.0471,110.308,111.58,10513000.0],["2026-02-11",111.0433,113.0209,110.6856,112.8818,9306500.0],["2026-02-12",112.5439,113.0508,110.7353,110.775,11541000.0],["2026-02-13",111.0732,112.4048,110.7055,111.9775,7696700.0],["2026-02-17",112.4843,112.8818,111.2322,111.5601,6568900.0],["2026-02-18",111.2222,112.6731,110.934,112.5837,7824400.0],["2026-02-19",112.3054,112.693,111.2819,111.4905,6988400.0],["2026-02-20",111.4905,111.9377,110.4868,111.5104,7099000.0],["2026-02-23",111.5899,114.5911,111.3514,114.5712,9144500.0],["2026-02-24",114.3426,114.6507,113.1104,113.8656,9017200.0],["2026-02-25",114.1936,115.2967,113.6371,114.0445,6529600.0],["2026-02-26",114.601,115.8432,113.7961,115.5352,7855600.0],["2026-02-27",114.9886,116.0917,114.77,115.6246,13233300.0],["2026-03-02",114.8395,115.1277,112.9216,113.4085,7700200.0],["2026-03-03",112.2955,113.7166,111.9278,112.9017,6708000.0],["2026-03-04",112.9514,113.2396,111.3315,112.3949,4613500.0],["2026-03-05",111.252,111.3017,109.831,110.3477,8008900.0],["2026-03-06",110.0297,110.0297,107.6646,108.8769,11100400.0],["2026-03-09",108.7378,112.0371,108.2608,111.9477,13560800.0],["2026-03-10",111.58,111.7489,109.1155,109.8608,8746100.0],["2026-03-11",109.3142,110.0595,108.2807,109.5626,8002200.0],["2026-03-12",109.0956,110.4868,107.3962,107.4658,10839800.0],["2026-03-13",108.708,109.6223,107.0285,107.3565,8828900.0],["2026-03-16",108.1316,109.4136,107.8534,109.2645,7442200.0],["2026-03-17",109.4136,111.1626,109.2347,110.0198,9452200.0],["2026-03-18",108.8173,109.2645,107.0782,107.8136,8241400.0],["2026-03-19",108.0521,109.0856,106.472,106.5217,10466000.0],["2026-03-20",106.3727,107.118,104.7429,104.8025,81271300.0],["2026-03-23",106.4025,106.472,103.451,104.1963,8227800.0],["2026-03-24",103.441,103.6,101.7715,103.4112,11794300.0],["2026-03-25",104.7926,105.1603,103.6001,104.1764,6377000.0],["2026-03-26",103.7392,105.3193,103.3516,103.9181,6212300.0],["2026-03-27",104.246,104.8025,103.0336,103.3417,10915000.0],["2026-03-30",104.1069,104.1168,101.1852,101.2448,10476700.0],["2026-03-31",101.9007,103.0336,100.2511,102.0299,12442100.0],["2026-04-01",102.1988,103.1429,101.5728,101.7417,7452500.0],["2026-04-02",101.384,102.8249,100.9169,102.2287,5453400.0],["2026-04-06",101.8709,102.4373,101.215,101.6622,7125800.0],["2026-04-07",101.1951,102.2287,100.8175,101.1951,13311000.0],["2026-04-08",102.487,103.1926,100.6784,102.9144,9379300.0],["2026-04-09",102.3578,102.6758,101.2846,102.0796,6198700.0],["2026-04-10",102.0697,102.1293,98.7207,99.6747,11944800.0],["2026-04-13",99.5057,100.2709,98.4325,100.0622,11199500.0],["2026-04-14",99.7741,101.543,99.7741,100.42,11689900.0],["2026-04-15",100.77,102.48,100.63,101.56,12657200.0],["2026-04-16",97.13,99.0,93.92,95.47,27791200.0],["2026-04-17",95.62,97.14,94.87,96.81,17559900.0],["2026-04-20",96.5,97.32,95.49,96.0,9412700.0],["2026-04-21",95.6,95.91,92.66,92.72,17164300.0],["2026-04-22",92.62,94.04,91.59,91.7,11984000.0],["2026-04-23",91.61,92.49,90.72,92.48,13008000.0],["2026-04-24",92.15,92.66,91.05,91.13,12802000.0],["2026-04-27",91.62,93.26,90.88,92.8,15203900.0],["2026-04-28",93.84,94.79,93.27,93.86,11550800.0],["2026-04-29",93.65,93.72,91.33,91.33,9010500.0],["2026-04-30",91.48,91.48,90.29,90.79,19655500.0],["2026-05-01",91.0,91.0,89.14,89.46,12860900.0],["2026-05-04",89.18,89.72,87.3,87.54,14722500.0],["2026-05-05",87.31,87.83,86.16,87.17,17193400.0],["2026-05-06",87.55,87.69,86.15,86.3,12456300.0],["2026-05-07",86.32,88.3,86.25,87.01,13272900.0],["2026-05-08",87.16,87.31,84.08,84.32,10913500.0],["2026-05-11",84.44,84.44,81.97,82.56,16460500.0],["2026-05-12",83.42,85.1,83.09,84.35,16392500.0],["2026-05-13",83.4,84.26,82.69,83.83,11826700.0],["2026-05-14",84.18,85.27,84.05,84.9,11018400.0],["2026-05-15",85.89,86.48,84.13,84.47,13208600.0],["2026-05-18",84.86,87.92,84.4,87.91,12347000.0],["2026-05-19",88.36,89.34,87.41,88.82,11693500.0],["2026-05-20",88.2,88.79,87.1,88.38,7834400.0],["2026-05-21",88.6,88.6,86.83,87.77,8524200.0],["2026-05-22",87.92,88.84,87.05,87.41,9516400.0],["2026-05-26",86.83,86.96,85.81,86.67,10249200.0],["2026-05-27",86.65,86.84,84.96,85.68,10813900.0],["2026-05-28",85.64,86.4,85.14,86.3,10151700.0],["2026-05-29",86.65,86.73,85.28,85.6,21143600.0],["2026-06-01",85.78,87.93,85.6,87.78,10561100.0],["2026-06-02",87.25,87.85,85.89,86.97,10283600.0],["2026-06-03",87.2,88.11,86.72,86.99,10448100.0],["2026-06-04",89.32,91.48,89.2,90.78,14153200.0],["2026-06-05",91.75,92.73,90.96,91.07,11933700.0],["2026-06-08",90.54,91.34,90.23,90.5,13308700.0],["2026-06-09",90.73,92.02,90.13,91.25,14109600.0],["2026-06-10",91.32,91.32,88.69,89.17,11853100.0],["2026-06-11",89.26,90.37,88.76,89.65,15088900.0],["2026-06-12",89.62,90.29,87.07,88.18,13758700.0],["2026-06-15",88.26,89.16,87.73,88.67,10950100.0],["2026-06-16",89.36,90.69,88.83,90.62,12740700.0],["2026-06-17",90.36,91.58,87.87,88.5,13053000.0],["2026-06-18",88.64,89.44,87.76,88.41,41964800.0],["2026-06-22",88.15,88.59,87.21,87.83,11458200.0],["2026-06-23",88.95,90.93,88.73,90.53,12201500.0],["2026-06-24",91.19,92.92,90.3,90.49,13201600.0],["2026-06-25",90.6,94.56,90.28,93.24,16707400.0],["2026-06-26",93.86,95.21,93.21,94.12,16465100.0],["2026-06-29",94.54,94.98,92.67,92.71,10314400.0],["2026-06-30",93.29,93.29,90.61,90.74,10021100.0],["2026-07-01",92.25,94.0,91.77,92.18,13935800.0],["2026-07-02",93.41,95.74,91.91,95.4,10643900.0],["2026-07-06",95,95.92,92.99,95.63,15257037.776798],["2026-07-07",97.27,98.14,95.74,95.84,10261574.982298],["2026-07-08",95.11,96.19,94.3,95.18,10101881.431989],["2026-07-09",94.77,94.98,93.91,94.4,8357750.319198],["2026-07-10",94.97,94.97,93.465,93.93,6913070.012222],["2026-07-13",93.95,94.1,91.64,92.11,11752003.297442],["2026-07-14",90.5,90.5,88.62,88.96,12467073.322062],["2026-07-15",87.99,89.88,87.64,89.27,16394984.882824],["2026-07-16",95.29,101.8699,94.99,98.83,31301233.431564],["2026-07-17",101,102.13,99.47,100.68,19912967.300374],["2026-07-20",100.7,102.46,100.03,101.66,14389676.48706],["2026-07-21",100.52,101.83,99.34,99.67,11653619.877214],["2026-07-22",100.45,101.04,99.84,100.57,10256363.815463],["2026-07-23",101.23,101.9,100.07,100.75,9949234.10418],["2026-07-24",101.5,104.175,101.5,103.06,10366669.122355],["2026-07-27",104.09,105.855,103.375,104.49,11619084.926772],["2026-07-28",106.09,109.26,105.965,107.27,12648416.296518],["2026-07-29",106.97,110.04,106.97,108,12158407.381754],["2026-07-30",106.01,106.809,104.48,105.61,8148285.664026],["2026-07-31",104.46,106.39,102.89,105.7,9606849.777168],["2026-08-03",107.85,109.33,106.43,107.12,7408433.005537],["2026-08-04",105.77,106.19,104.92,105.46,8156322.377396],["2026-08-05",106.71,106.76,104.2,105.71,9307102.659453],["2026-08-06",107.185,107.99,105.56,107.96,9322346.658211],["2026-08-07",107.03,107.97,106.01,107.81,6606043.936588],["2026-08-10",107.41,109.09,107.36,108.74,1260651.570739],["2026-08-11",108.62,110.185,107.921,109.72,6744387.744096],["2026-08-12",108.05,111.28,107.5,110.91,6613079.862174],["2026-08-13",112.47,112.47,110.46,111.27,5523435.882974],["2026-08-14",111.49,111.97,110.79,111.25,5575401.459832]]}