{"t":"BAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-10-27",1.3681,1.3957,1.3681,1.3847,3155664.0],["1981-10-28",1.3847,1.3957,1.3791,1.3847,1704318.0],["1981-10-29",1.3847,1.3847,1.3736,1.3736,1115672.0],["1981-10-30",1.3736,1.393,1.3681,1.393,903240.0],["1981-11-02",1.4345,1.4511,1.4345,1.4456,2832963.0],["1981-11-03",1.4456,1.4594,1.4401,1.4539,2124317.0],["1981-11-04",1.4539,1.4594,1.4345,1.4373,762159.0],["1981-11-05",1.4373,1.4401,1.4179,1.4179,1289184.0],["1981-11-06",1.4068,1.4068,1.3847,1.3902,5863762.0],["1981-11-09",1.4234,1.4234,1.3902,1.4124,1382427.0],["1981-11-10",1.4124,1.4345,1.4124,1.4234,1997831.0],["1981-11-11",1.4234,1.429,1.4124,1.429,476755.0],["1981-11-12",1.429,1.4345,1.4179,1.4234,844862.0],["1981-11-13",1.4234,1.4234,1.4068,1.4068,869997.0],["1981-11-16",1.4068,1.4068,1.3736,1.4068,1513778.0],["1981-11-17",1.4179,1.4567,1.4179,1.4511,895132.0],["1981-11-18",1.4622,1.4954,1.4622,1.4622,1568913.0],["1981-11-19",1.4622,1.4788,1.4622,1.4733,848105.0],["1981-11-20",1.4733,1.4844,1.4622,1.4678,717565.0],["1981-11-23",1.4678,1.4733,1.3957,1.4179,3297555.0],["1981-11-24",1.4124,1.4124,1.3902,1.4013,5314845.0],["1981-11-25",1.4179,1.4567,1.4179,1.4401,1529994.0],["1981-11-27",1.4401,1.4678,1.4401,1.4678,346215.0],["1981-11-30",1.4678,1.4678,1.4567,1.4622,1332968.0],["1981-12-01",1.4622,1.4622,1.4511,1.4622,317026.0],["1981-12-02",1.4622,1.4678,1.4456,1.4567,531890.0],["1981-12-03",1.4567,1.4622,1.4456,1.4622,778376.0],["1981-12-04",1.4622,1.4844,1.4622,1.4733,449998.0],["1981-12-07",1.4678,1.4678,1.4401,1.4456,1395400.0],["1981-12-08",1.4401,1.4401,1.4068,1.429,846483.0],["1981-12-09",1.429,1.4622,1.4179,1.4622,442701.0],["1981-12-10",1.4622,1.4622,1.4456,1.4511,587025.0],["1981-12-11",1.4511,1.4567,1.4345,1.4456,388377.0],["1981-12-14",1.4234,1.4234,1.4068,1.4068,421620.0],["1981-12-15",1.4068,1.4179,1.3957,1.4068,968105.0],["1981-12-16",1.4068,1.4234,1.4068,1.4068,247296.0],["1981-12-17",1.4068,1.4179,1.4013,1.4179,814051.0],["1981-12-18",1.4179,1.4788,1.4179,1.4567,834321.0],["1981-12-21",1.4567,1.4622,1.4124,1.4179,530268.0],["1981-12-22",1.4234,1.4511,1.4234,1.4345,912159.0],["1981-12-23",1.4401,1.4511,1.4401,1.4456,1238914.0],["1981-12-24",1.4456,1.4511,1.4179,1.429,121621.0],["1981-12-28",1.4401,1.4511,1.4401,1.4401,501079.0],["1981-12-29",1.4401,1.4567,1.4401,1.4511,247296.0],["1981-12-30",1.4511,1.4678,1.4401,1.4567,261080.0],["1981-12-31",1.4761,1.4844,1.4678,1.4844,193783.0],["1982-01-04",1.5121,1.5287,1.4899,1.5176,901618.0],["1982-01-05",1.4844,1.5065,1.4622,1.4622,993240.0],["1982-01-06",1.4345,1.4511,1.4124,1.429,871618.0],["1982-01-07",1.4511,1.4788,1.4234,1.4788,746754.0],["1982-01-08",1.4954,1.5176,1.4678,1.4733,1457832.0],["1982-01-11",1.4456,1.4844,1.4068,1.4124,527836.0],["1982-01-12",1.4345,1.4511,1.4124,1.4511,564322.0],["1982-01-13",1.4511,1.4733,1.4234,1.4234,811619.0],["1982-01-14",1.4456,1.4788,1.4124,1.4567,1208104.0],["1982-01-15",1.4788,1.4954,1.4567,1.4788,680268.0],["1982-01-18",1.4844,1.5121,1.4567,1.5121,398107.0],["1982-01-19",1.501,1.5231,1.4733,1.4733,780808.0],["1982-01-20",1.4678,1.4844,1.4456,1.4788,1374319.0],["1982-01-21",1.4844,1.501,1.4678,1.4788,504322.0],["1982-01-22",1.4844,1.4954,1.4733,1.4899,632430.0],["1982-01-25",1.4733,1.4899,1.4567,1.4899,1151347.0],["1982-01-26",1.4954,1.5121,1.4788,1.4844,1926479.0],["1982-01-27",1.5065,1.5231,1.4899,1.4954,1277833.0],["1982-01-28",1.5342,1.573,1.4954,1.5508,3531068.0],["1982-01-29",1.5785,1.6007,1.5564,1.5951,3258637.0],["1982-02-01",1.5619,1.5785,1.5453,1.5508,899186.0],["1982-02-02",1.5342,1.5453,1.5231,1.5342,1403508.0],["1982-02-03",1.5065,1.5342,1.4733,1.4733,1330536.0],["1982-02-04",1.4954,1.5065,1.4844,1.5065,1216212.0],["1982-02-05",1.5453,1.5841,1.5065,1.5674,1748102.0],["1982-02-08",1.5398,1.5619,1.5176,1.5287,1346752.0],["1982-02-09",1.501,1.5176,1.4788,1.4844,1760264.0],["1982-02-10",1.501,1.5231,1.4788,1.5231,1189455.0],["1982-02-11",1.5176,1.5342,1.501,1.5176,1119726.0],["1982-02-12",1.5398,1.5453,1.5287,1.5453,3008097.0],["1982-02-16",1.5453,1.5674,1.5176,1.5619,2336748.0],["1982-02-17",1.5896,1.6173,1.5619,1.5951,2313235.0],["1982-02-18",1.6118,1.6284,1.5951,1.6062,1360536.0],["1982-02-19",1.5785,1.6007,1.5564,1.573,2477829.0],["1982-02-22",1.5674,1.6007,1.5342,1.5398,1450535.0],["1982-02-23",1.5287,1.5398,1.5176,1.5287,2889719.0],["1982-02-24",1.5231,1.5398,1.501,1.5398,882159.0],["1982-02-25",1.5564,1.573,1.5398,1.5508,3099718.0],["1982-02-26",1.5564,1.5674,1.5453,1.5508,347837.0],["1982-03-01",1.5453,1.5564,1.5287,1.5398,372972.0],["1982-03-02",1.5453,1.5564,1.5342,1.5342,822159.0],["1982-03-03",1.5453,1.5619,1.5231,1.5398,1019185.0],["1982-03-04",1.5176,1.5398,1.4954,1.5231,2960259.0],["1982-03-05",1.4954,1.5065,1.4788,1.4844,1885128.0],["1982-03-08",1.5121,1.5231,1.4954,1.4954,837564.0],["1982-03-09",1.4622,1.4844,1.4345,1.4678,3139448.0],["1982-03-10",1.4617,1.484,1.4395,1.4451,2419451.0],["1982-03-11",1.434,1.4617,1.4062,1.4173,1116482.0],["1982-03-12",1.3784,1.4062,1.3506,1.3895,2061074.0],["1982-03-15",1.4284,1.4395,1.4117,1.4395,989186.0],["1982-03-16",1.4506,1.4673,1.434,1.4395,1265671.0],["1982-03-17",1.4395,1.4506,1.4284,1.4451,755673.0],["1982-03-18",1.4617,1.4784,1.4395,1.4673,921078.0],["1982-03-19",1.4784,1.4951,1.4673,1.484,853781.0],["1982-03-22",1.5118,1.534,1.484,1.5229,1603778.0],["1982-03-23",1.5396,1.5507,1.5229,1.5229,1178104.0],["1982-03-24",1.5007,1.5118,1.4895,1.4951,1131888.0],["1982-03-25",1.5062,1.5173,1.4895,1.4895,1449724.0],["1982-03-26",1.4784,1.4895,1.4617,1.4729,1286752.0],["1982-03-29",1.4617,1.4729,1.4506,1.4673,990807.0],["1982-03-30",1.4395,1.4673,1.4062,1.4451,3052691.0],["1982-03-31",1.4395,1.4506,1.4228,1.4228,675403.0],["1982-04-01",1.4562,1.484,1.4228,1.4729,1067023.0],["1982-04-02",1.4951,1.5062,1.484,1.5007,1151347.0],["1982-04-05",1.5284,1.5562,1.5007,1.5118,1085672.0],["1982-04-06",1.5173,1.5284,1.5062,1.5229,1096212.0],["1982-04-07",1.534,1.5451,1.5173,1.5451,866754.0],["1982-04-08",1.5507,1.5562,1.5396,1.5396,1112428.0],["1982-04-12",1.5229,1.5284,1.5118,1.5118,784862.0],["1982-04-13",1.5284,1.5451,1.5118,1.5396,1731075.0],["1982-04-14",1.5229,1.5396,1.5062,1.5118,215675.0],["1982-04-15",1.5173,1.5284,1.5007,1.5284,280540.0],["1982-04-16",1.5229,1.5396,1.5062,1.5173,877294.0],["1982-04-19",1.534,1.5507,1.5173,1.5284,1337022.0],["1982-04-20",1.5396,1.5507,1.5229,1.5284,998104.0],["1982-04-21",1.5007,1.5229,1.4729,1.4729,1836480.0],["1982-04-22",1.4895,1.5007,1.4729,1.484,1525940.0],["1982-04-23",1.5007,1.5118,1.484,1.5007,1197563.0],["1982-04-26",1.5173,1.5396,1.4951,1.534,2306748.0],["1982-04-27",1.5451,1.5507,1.534,1.5451,789727.0],["1982-04-28",1.5562,1.5729,1.5396,1.5562,1409995.0],["1982-04-29",1.5562,1.5674,1.5396,1.5618,1456211.0],["1982-04-30",1.5785,1.5951,1.5618,1.5951,822970.0],["1982-05-03",1.6063,1.6174,1.5896,1.5951,994861.0],["1982-05-04",1.6229,1.634,1.6118,1.6118,568376.0],["1982-05-05",1.6063,1.6229,1.584,1.5896,1100266.0],["1982-05-06",1.6063,1.6174,1.5951,1.6174,715943.0],["1982-05-07",1.6118,1.6174,1.6007,1.6118,513241.0],["1982-05-10",1.5951,1.6118,1.5785,1.5896,774321.0],["1982-05-11",1.6063,1.6229,1.5896,1.6174,701349.0],["1982-05-12",1.6174,1.6285,1.6007,1.6118,892699.0],["1982-05-13",1.6118,1.6174,1.6063,1.6118,929997.0],["1982-05-14",1.6118,1.6174,1.6007,1.6007,1009456.0],["1982-05-17",1.6007,1.6007,1.5951,1.6007,809997.0],["1982-05-18",1.5896,1.6007,1.5729,1.584,1024050.0],["1982-05-19",1.5785,1.5896,1.5618,1.5618,1544589.0],["1982-05-20",1.5729,1.584,1.5618,1.584,779997.0],["1982-05-21",1.584,1.5896,1.5729,1.5785,486485.0],["1982-05-24",1.5729,1.5785,1.5674,1.5729,540809.0],["1982-05-25",1.584,1.584,1.5785,1.5785,514052.0],["1982-05-26",1.5451,1.5562,1.5284,1.534,936483.0],["1982-05-27",1.5451,1.5507,1.534,1.5451,372161.0],["1982-05-28",1.5229,1.5396,1.5007,1.5118,1122969.0],["1982-06-01",1.5062,1.5118,1.4951,1.5062,511620.0],["1982-06-02",1.5173,1.534,1.5007,1.534,663241.0],["1982-06-03",1.5284,1.5451,1.5118,1.5229,531079.0],["1982-06-04",1.5173,1.5229,1.5118,1.5118,462160.0],["1982-06-07",1.5169,1.5281,1.5057,1.5113,348647.0],["1982-06-08",1.5057,1.5113,1.4946,1.4946,349458.0],["1982-06-09",1.4834,1.5002,1.4611,1.4611,1173239.0],["1982-06-10",1.4946,1.5169,1.4723,1.5057,860267.0],["1982-06-11",1.5504,1.5727,1.5281,1.5448,1114861.0],["1982-06-14",1.5336,1.5448,1.5169,1.5336,658376.0],["1982-06-15",1.5281,1.5336,1.5225,1.5336,1529184.0],["1982-06-16",1.5336,1.5392,1.5281,1.5281,968105.0],["1982-06-17",1.5057,1.5169,1.4946,1.5113,260269.0],["1982-06-18",1.5113,1.5169,1.5057,1.5113,276485.0],["1982-06-21",1.5169,1.5281,1.5002,1.5057,842429.0],["1982-06-22",1.5113,1.5225,1.4946,1.5225,1097023.0],["1982-06-23",1.5504,1.5671,1.5336,1.5671,760538.0],["1982-06-24",1.5671,1.5782,1.5504,1.5504,784862.0],["1982-06-25",1.5615,1.5671,1.5559,1.5615,317837.0],["1982-06-28",1.5782,1.6006,1.5504,1.595,512431.0],["1982-06-29",1.595,1.6061,1.5838,1.6061,706214.0],["1982-06-30",1.6117,1.6229,1.6006,1.6229,1461076.0],["1982-07-01",1.6061,1.6229,1.5838,1.5894,986753.0],["1982-07-02",1.5782,1.6006,1.5504,1.5504,1093780.0],["1982-07-06",1.5504,1.5727,1.5225,1.5727,1444860.0],["1982-07-07",1.5559,1.5671,1.5392,1.5559,1925669.0],["1982-07-08",1.5615,1.5782,1.5392,1.5671,1984858.0],["1982-07-09",1.6229,1.6563,1.5838,1.6396,1551075.0],["1982-07-12",1.6954,1.7065,1.6786,1.7009,800267.0],["1982-07-13",1.7009,1.7177,1.6786,1.7121,1876209.0],["1982-07-14",1.7065,1.7065,1.6786,1.7009,800267.0],["1982-07-15",1.7009,1.7177,1.6842,1.7065,1019185.0],["1982-07-16",1.7121,1.7232,1.6954,1.7232,1135942.0],["1982-07-19",1.7121,1.7344,1.6842,1.6954,592701.0],["1982-07-20",1.6954,1.7009,1.6842,1.7009,874862.0],["1982-07-21",1.7232,1.74,1.7009,1.7065,2117019.0],["1982-07-22",1.6898,1.7121,1.6619,1.6898,1374319.0],["1982-07-23",1.6563,1.6898,1.6173,1.6173,2832963.0],["1982-07-26",1.595,1.6117,1.5782,1.6006,2015668.0],["1982-07-27",1.6117,1.6396,1.5838,1.6229,1613508.0],["1982-07-28",1.6117,1.6229,1.6006,1.6173,1196752.0],["1982-07-29",1.595,1.6173,1.5727,1.595,1589183.0],["1982-07-30",1.5782,1.595,1.5615,1.5671,1146482.0],["1982-08-02",1.5782,1.595,1.5615,1.595,1650805.0],["1982-08-03",1.6396,1.6507,1.6229,1.6284,2472964.0],["1982-08-04",1.6229,1.634,1.6061,1.6061,1564048.0],["1982-08-05",1.6006,1.6173,1.5838,1.6006,2147830.0],["1982-08-06",1.5838,1.595,1.5671,1.5671,815673.0],["1982-08-09",1.5448,1.5559,1.5281,1.5504,561079.0],["1982-08-10",1.5559,1.5727,1.5392,1.5559,1337833.0],["1982-08-11",1.5504,1.5559,1.5448,1.5504,740268.0],["1982-08-12",1.5392,1.5559,1.5225,1.5225,708646.0],["1982-08-13",1.5225,1.5392,1.5057,1.5392,1242968.0],["1982-08-16",1.5727,1.5894,1.5559,1.5671,1446481.0],["1982-08-17",1.6173,1.6675,1.5615,1.6675,1924858.0],["1982-08-18",1.6898,1.7065,1.6675,1.6675,3112691.0],["1982-08-19",1.6731,1.6954,1.6507,1.6786,1615129.0],["1982-08-20",1.7288,1.7623,1.6898,1.74,1673507.0],["1982-08-23",1.7065,1.7623,1.6507,1.74,2000263.0],["1982-08-24",1.7456,1.7623,1.7232,1.7288,1709183.0],["1982-08-25",1.7456,1.7679,1.7177,1.74,947024.0],["1982-08-26",1.779,1.7957,1.7567,1.7623,2840260.0],["1982-08-27",1.7679,1.779,1.7511,1.7734,748376.0],["1982-08-30",1.7679,1.7846,1.7511,1.7846,1621616.0],["1982-08-31",1.8069,1.8348,1.779,1.8348,1134320.0],["1982-09-01",1.8515,1.885,1.8181,1.8181,2872692.0],["1982-09-02",1.8348,1.8627,1.8069,1.8571,735403.0],["1982-09-03",1.9293,1.9629,1.8958,1.9237,2536207.0],["1982-09-07",1.8846,1.9182,1.8455,1.8566,1148915.0],["1982-09-08",1.8622,1.8734,1.8455,1.8566,716754.0],["1982-09-09",1.8455,1.8678,1.8231,1.8231,758916.0],["1982-09-10",1.7895,1.8119,1.7672,1.8007,762970.0],["1982-09-13",1.8231,1.8566,1.7895,1.8455,1747291.0],["1982-09-14",1.879,1.9126,1.8455,1.8902,1740804.0],["1982-09-15",1.8958,1.907,1.8846,1.907,1161077.0],["1982-09-16",1.907,1.9182,1.8902,1.8902,1391346.0],["1982-09-17",1.9014,1.9182,1.8846,1.8958,844051.0],["1982-09-20",1.907,1.9237,1.8902,1.9014,1125401.0],["1982-09-21",1.9349,1.9629,1.907,1.9629,1169185.0],["1982-09-22",1.9741,1.9964,1.9517,1.9573,1714859.0],["1982-09-23",1.9349,1.9517,1.9126,1.9405,632430.0],["1982-09-24",1.9182,1.9349,1.9014,1.9182,966483.0],["1982-09-27",1.9126,1.9349,1.8902,1.9349,643781.0],["1982-09-28",1.9405,1.9517,1.9293,1.9293,508377.0],["1982-09-29",1.9182,1.9293,1.907,1.9293,672160.0],["1982-09-30",1.907,1.9182,1.8958,1.8958,1532427.0],["1982-10-01",1.9126,1.9349,1.8902,1.9349,677025.0],["1982-10-04",1.9237,1.9405,1.907,1.9237,1158644.0],["1982-10-05",1.9405,1.9461,1.9293,1.9405,734592.0],["1982-10-06",2.002,2.0468,1.9517,2.03,1770804.0],["1982-10-07",2.0971,2.1083,2.0803,2.0915,1425400.0],["1982-10-08",2.0915,2.1027,2.0803,2.1027,685943.0],["1982-10-11",2.1251,2.1922,2.058,2.1307,1206482.0],["1982-10-12",2.1307,2.1586,2.1195,2.1307,1328914.0],["1982-10-13",2.1474,2.1642,2.1363,2.1363,1356482.0],["1982-10-14",2.1139,2.1363,2.0915,2.0971,1330536.0],["1982-10-15",2.0915,2.1027,2.0747,2.0859,1635399.0],["1982-10-18",2.1251,2.1586,2.0859,2.1418,411080.0],["1982-10-19",2.1586,2.1698,2.1418,2.1474,1015942.0],["1982-10-20",2.1586,2.1698,2.1418,2.1586,1092158.0],["1982-10-21",2.153,2.1754,2.1251,2.1474,1422968.0],["1982-10-22",2.1418,2.153,2.1251,2.1307,1148915.0],["1982-10-25",2.1083,2.1195,2.0915,2.0915,616214.0],["1982-10-26",2.0356,2.058,2.0132,2.0468,2567828.0],["1982-10-27",2.0915,2.1139,2.0691,2.0915,1594859.0],["1982-10-28",2.0971,2.1083,2.0803,2.0915,807565.0],["1982-10-29",2.1083,2.1195,2.0915,2.1139,819727.0],["1982-11-01",2.1251,2.1418,2.1083,2.1418,406215.0],["1982-11-02",2.1922,2.2257,2.153,2.2034,943780.0],["1982-11-03",2.2313,2.2593,2.1978,2.2537,1019996.0],["1982-11-04",2.2257,2.2649,2.1866,2.1922,2274316.0],["1982-11-05",2.181,2.1922,2.1642,2.1754,921889.0],["1982-11-08",2.1922,2.2201,2.1586,2.2034,633241.0],["1982-11-09",2.2369,2.2593,2.209,2.2593,1242968.0],["1982-11-10",2.2425,2.2817,2.2034,2.2034,907294.0],["1982-11-11",2.1922,2.2145,2.1698,2.2145,375404.0],["1982-11-12",2.2257,2.2425,2.209,2.2201,505944.0],["1982-11-15",2.1698,2.1866,2.1474,2.1698,634052.0],["1982-11-16",2.1642,2.181,2.1474,2.1586,754862.0],["1982-11-17",2.153,2.1754,2.1251,2.1363,1548643.0],["1982-11-18",2.1195,2.1363,2.1027,2.1139,1021618.0],["1982-11-19",2.1251,2.1363,2.1083,2.1195,977834.0],["1982-11-22",2.0468,2.1195,1.9685,2.002,2193235.0],["1982-11-23",2.0132,2.03,1.9909,2.0076,1381617.0],["1982-11-24",2.0132,2.03,1.9909,2.03,1236482.0],["1982-11-26",2.0691,2.1027,2.03,2.0971,807565.0],["1982-11-29",2.1027,2.1195,2.0859,2.0971,604863.0],["1982-11-30",2.1642,2.2313,2.0915,2.2313,1722156.0],["1982-12-01",2.209,2.2369,2.181,2.209,1067023.0],["1982-12-02",2.181,2.209,2.1474,2.1474,770267.0],["1982-12-03",2.181,2.1922,2.1698,2.1698,1159455.0],["1982-12-06",2.1694,2.1918,2.1413,2.175,1991344.0],["1982-12-07",2.203,2.2198,2.1862,2.203,1834858.0],["1982-12-08",2.231,2.2422,2.2198,2.231,1360536.0],["1982-12-09",2.1974,2.2198,2.175,2.1806,600809.0],["1982-12-10",2.1862,2.1974,2.1694,2.1862,790538.0],["1982-12-13",2.1862,2.1974,2.175,2.1918,463782.0],["1982-12-14",2.1918,2.2254,2.1525,2.1525,1483778.0],["1982-12-15",2.1189,2.1301,2.1021,2.1189,1244590.0],["1982-12-16",2.1301,2.1525,2.1021,2.1413,1037834.0],["1982-12-17",2.1582,2.175,2.1413,2.1582,1459454.0],["1982-12-20",2.1582,2.1694,2.1469,2.1525,818105.0],["1982-12-21",2.1469,2.1582,2.1357,2.1525,1271347.0],["1982-12-22",2.1694,2.1862,2.1525,2.1582,1528373.0],["1982-12-23",2.1413,2.1581,2.1189,2.1189,476755.0],["1982-12-27",2.1638,2.2086,2.1189,2.203,550539.0],["1982-12-28",2.2086,2.2198,2.1974,2.2142,427296.0],["1982-12-29",2.1974,2.2086,2.1862,2.1862,640538.0],["1982-12-30",2.1862,2.203,2.1638,2.1694,391620.0],["1982-12-31",2.1638,2.175,2.1525,2.1694,219729.0],["1983-01-03",2.1245,2.175,2.0741,2.0797,806754.0],["1983-01-04",2.0741,2.1021,2.046,2.0909,1089726.0],["1983-01-05",2.1245,2.1357,2.1077,2.1357,1039456.0],["1983-01-06",2.1638,2.1974,2.1245,2.1918,972969.0],["1983-01-07",2.1918,2.2086,2.175,2.2086,536755.0],["1983-01-10",2.1918,2.2142,2.1638,2.175,1379995.0],["1983-01-11",2.1694,2.203,2.1301,2.1357,567565.0],["1983-01-12",2.1469,2.1694,2.1245,2.1301,860267.0],["1983-01-13",2.1582,2.1862,2.1301,2.1301,486485.0],["1983-01-14",2.1413,2.1638,2.1189,2.1413,449998.0],["1983-01-17",2.1525,2.1694,2.1357,2.1469,1034591.0],["1983-01-18",2.1525,2.1638,2.1413,2.1525,723241.0],["1983-01-19",2.1189,2.1525,2.0853,2.1021,734592.0],["1983-01-20",2.0965,2.1077,2.0853,2.0909,1251076.0],["1983-01-21",2.0685,2.1189,2.018,2.0236,1195942.0],["1983-01-24",2.0012,2.046,1.9507,2.0292,972969.0],["1983-01-25",2.0572,2.0741,2.0404,2.0629,878916.0],["1983-01-26",2.1021,2.1245,2.0741,2.1077,672160.0],["1983-01-27",2.1021,2.1189,2.0797,2.1189,1673507.0],["1983-01-28",2.1357,2.1582,2.1133,2.1133,446755.0],["1983-01-31",2.1357,2.1469,2.1189,2.1357,1028915.0],["1983-02-01",2.1413,2.1582,2.1245,2.1357,601619.0],["1983-02-02",2.1301,2.1469,2.1077,2.1189,651079.0],["1983-02-03",2.1469,2.1582,2.1301,2.1301,448377.0],["1983-02-04",2.1525,2.1638,2.1357,2.1638,805132.0],["1983-02-07",2.1413,2.1638,2.1189,2.1301,584592.0],["1983-02-08",2.1077,2.1357,2.0741,2.0797,658376.0],["1983-02-09",2.0797,2.0965,2.0629,2.0853,1288374.0],["1983-02-10",2.0909,2.1077,2.0741,2.0853,847294.0],["1983-02-11",2.1133,2.1245,2.1021,2.1021,1152969.0],["1983-02-14",2.1021,2.1133,2.0909,2.1077,1609454.0],["1983-02-15",2.1021,2.1189,2.0853,2.0853,1456211.0],["1983-02-16",2.0853,2.1021,2.0685,2.0797,784862.0],["1983-02-17",2.0629,2.0909,2.0348,2.0348,1453778.0],["1983-02-18",2.0236,2.046,1.9956,2.0068,2703233.0],["1983-02-22",2.018,2.0348,1.9956,2.018,1931344.0],["1983-02-23",2.0404,2.0741,2.0068,2.0685,2050533.0],["1983-02-24",2.1245,2.1413,2.1077,2.1301,2791611.0],["1983-02-25",2.1525,2.1638,2.1357,2.1413,2534585.0],["1983-02-28",2.1357,2.1582,2.1133,2.1413,818105.0],["1983-03-01",2.203,2.2198,2.1862,2.2086,1442427.0],["1983-03-02",2.2534,2.2871,2.2142,2.2815,2016479.0],["1983-03-03",2.3487,2.3768,2.3207,2.3768,1670264.0],["1983-03-04",2.3712,2.3824,2.3543,2.3656,1069456.0],["1983-03-07",2.3319,2.3487,2.3095,2.3151,1330536.0],["1983-03-08",2.3151,2.3263,2.2983,2.3039,1285130.0],["1983-03-09",2.3039,2.3151,2.2927,2.3151,848916.0],["1983-03-10",2.3095,2.3319,2.2815,2.2815,2188370.0],["1983-03-11",2.2983,2.3207,2.2703,2.3095,394053.0],["1983-03-14",2.3095,2.3263,2.2927,2.3207,344593.0],["1983-03-15",2.3151,2.3207,2.3039,2.3207,342161.0],["1983-03-16",2.327,2.3382,2.3101,2.327,381890.0],["1983-03-17",2.3158,2.327,2.2989,2.3045,584592.0],["1983-03-18",2.3045,2.3158,2.2877,2.3045,486485.0],["1983-03-21",2.2989,2.3158,2.282,2.3158,1047564.0],["1983-03-22",2.3158,2.327,2.3045,2.3158,164594.0],["1983-03-23",2.3101,2.3495,2.3045,2.3495,741889.0],["1983-03-24",2.327,2.3439,2.3214,2.3326,330810.0],["1983-03-25",2.3326,2.3495,2.3214,2.3439,415134.0],["1983-03-28",2.3439,2.3607,2.3383,2.3607,2651342.0],["1983-03-29",2.3495,2.3607,2.3214,2.3382,659187.0],["1983-03-30",2.3383,2.3439,2.3158,2.3326,272431.0],["1983-03-31",2.3326,2.3439,2.3158,2.3214,462160.0],["1983-04-04",2.3383,2.3383,2.3158,2.3326,437836.0],["1983-04-05",2.372,2.3776,2.3326,2.3326,460539.0],["1983-04-06",2.3214,2.3326,2.282,2.3158,692430.0],["1983-04-07",2.2933,2.3101,2.2764,2.282,413512.0],["1983-04-08",2.282,2.2933,2.2708,2.282,798646.0],["1983-04-11",2.2877,2.2989,2.282,2.282,503512.0],["1983-04-12",2.3045,2.3832,2.2989,2.3439,755673.0],["1983-04-13",2.3382,2.3945,2.3326,2.3945,1166752.0],["1983-04-14",2.4057,2.4282,2.3945,2.4226,771078.0],["1983-04-15",2.4675,2.5181,2.4563,2.5181,1468373.0],["1983-04-18",2.4956,2.5181,2.4675,2.5181,638106.0],["1983-04-19",2.535,2.5799,2.49,2.5518,1377563.0],["1983-04-20",2.535,2.5631,2.5294,2.5406,858645.0],["1983-04-21",2.5294,2.5631,2.5237,2.5462,696484.0],["1983-04-22",2.5518,2.5518,2.5069,2.5294,261891.0],["1983-04-25",2.5125,2.535,2.4844,2.4844,381080.0],["1983-04-26",2.4844,2.5125,2.4563,2.5125,1028915.0],["1983-04-27",2.4507,2.5237,2.372,2.3832,608106.0],["1983-04-28",2.4338,2.445,2.4169,2.4338,1705129.0],["1983-04-29",2.4338,2.4507,2.4169,2.445,498647.0],["1983-05-02",2.4338,2.4507,2.4169,2.4169,1004591.0],["1983-05-03",2.4169,2.4169,2.3945,2.4057,827024.0],["1983-05-04",2.4001,2.4113,2.3888,2.3888,901618.0],["1983-05-05",2.4001,2.4169,2.3832,2.3832,1878642.0],["1983-05-06",2.3945,2.3945,2.372,2.3888,807565.0],["1983-05-09",2.3832,2.3832,2.3382,2.3551,1428643.0],["1983-05-10",2.3551,2.3888,2.3551,2.3776,1794318.0],["1983-05-11",2.372,2.3832,2.3439,2.3439,1021618.0],["1983-05-12",2.3551,2.3607,2.3495,2.3607,539187.0],["1983-05-13",2.3495,2.3664,2.3439,2.3439,779997.0],["1983-05-16",2.327,2.3326,2.3214,2.327,1016753.0],["1983-05-17",2.3607,2.3832,2.3382,2.3832,1120536.0],["1983-05-18",2.4169,2.4731,2.4057,2.4226,1320806.0],["1983-05-19",2.4338,2.4675,2.4338,2.4394,1358103.0],["1983-05-20",2.4394,2.4731,2.4169,2.4731,917834.0],["1983-05-23",2.4619,2.4675,2.4282,2.4619,859456.0],["1983-05-24",2.4731,2.5013,2.4731,2.4788,626754.0],["1983-05-25",2.4563,2.49,2.4226,2.4394,2066749.0],["1983-05-26",2.4338,2.4619,2.4169,2.4169,1633778.0],["1983-05-27",2.4282,2.4338,2.4226,2.4282,724862.0],["1983-05-31",2.3945,2.4338,2.3945,2.4226,485674.0],["1983-06-01",2.4226,2.445,2.4113,2.4338,1040266.0],["1983-06-02",2.4731,2.4788,2.4338,2.445,884591.0],["1983-06-03",2.4338,2.4507,2.4282,2.4282,528647.0],["1983-06-06",2.4394,2.445,2.4282,2.4282,522971.0],["1983-06-07",2.4232,2.4345,2.3781,2.3838,899186.0],["1983-06-08",2.3781,2.3894,2.3612,2.3612,791348.0],["1983-06-09",2.3669,2.3894,2.3556,2.3781,759727.0],["1983-06-10",2.3838,2.3894,2.35,2.3612,1251076.0],["1983-06-13",2.3612,2.4176,2.3556,2.4176,1167563.0],["1983-06-14",2.4176,2.519,2.4176,2.5021,1156212.0],["1983-06-15",2.5021,2.6317,2.4965,2.6205,2053776.0],["1983-06-16",2.6317,2.6994,2.6317,2.6881,2412964.0],["1983-06-17",2.6825,2.6825,2.643,2.6543,639727.0],["1983-06-20",2.6543,2.6543,2.6261,2.6317,491350.0],["1983-06-21",2.6261,2.6261,2.5585,2.5866,1578643.0],["1983-06-22",2.5923,2.6148,2.5697,2.5923,1028104.0],["1983-06-23",2.581,2.6261,2.5754,2.6261,666484.0],["1983-06-24",2.6768,2.7332,2.6655,2.7163,1168374.0],["1983-06-27",2.6937,2.6994,2.6768,2.6881,990807.0],["1983-06-28",2.6994,2.6994,2.6655,2.6655,824592.0],["1983-06-29",2.6599,2.6599,2.6374,2.6486,928375.0],["1983-06-30",2.6599,2.705,2.6486,2.705,552160.0],["1983-07-01",2.7275,2.7275,2.6937,2.7106,898375.0],["1983-07-05",2.705,2.705,2.6261,2.6486,1139185.0],["1983-07-06",2.6486,2.705,2.643,2.6825,224594.0],["1983-07-07",2.6712,2.6937,2.6599,2.6655,420809.0],["1983-07-08",2.6768,2.6768,2.6374,2.6374,393242.0],["1983-07-11",2.6486,2.6486,2.6261,2.643,271621.0],["1983-07-12",2.643,2.6543,2.6205,2.6205,336485.0],["1983-07-13",2.6205,2.6205,2.581,2.5923,819727.0],["1983-07-14",2.6092,2.6148,2.5923,2.6092,543241.0],["1983-07-15",2.6036,2.6317,2.5979,2.6148,400539.0],["1983-07-18",2.6148,2.6543,2.6148,2.6317,326756.0],["1983-07-19",2.6486,2.6825,2.6374,2.6712,460539.0],["1983-07-20",2.7388,2.7501,2.6994,2.7388,739457.0],["1983-07-21",2.7501,2.7613,2.7275,2.7501,652700.0],["1983-07-22",2.7698,2.7839,2.7557,2.7839,539998.0],["1983-07-25",2.7839,2.8233,2.7557,2.8233,487296.0],["1983-07-26",2.8233,2.8233,2.7783,2.8121,287837.0],["1983-07-27",2.8008,2.8177,2.7895,2.7952,836754.0],["1983-07-28",2.7839,2.7952,2.767,2.7783,536755.0],["1983-07-29",2.7501,2.7501,2.6937,2.705,1096212.0],["1983-08-01",2.705,2.705,2.6768,2.6768,496214.0],["1983-08-02",2.6881,2.6881,2.643,2.643,569998.0],["1983-08-03",2.6374,2.643,2.6148,2.6148,853781.0],["1983-08-04",2.6205,2.6261,2.5979,2.6261,744322.0],["1983-08-05",2.6261,2.6712,2.6148,2.6712,890267.0],["1983-08-08",2.6712,2.6937,2.6599,2.6712,767024.0],["1983-08-09",2.6712,2.6768,2.6374,2.6543,1247833.0],["1983-08-10",2.6599,2.6768,2.643,2.6712,500268.0],["1983-08-11",2.6599,2.6712,2.6543,2.6599,244864.0],["1983-08-12",2.6599,2.6655,2.6486,2.6543,583782.0],["1983-08-15",2.6599,2.6994,2.6599,2.6825,604863.0],["1983-08-16",2.6825,2.6937,2.6768,2.6768,741078.0],["1983-08-17",2.6712,2.7163,2.6712,2.705,184864.0],["1983-08-18",2.705,2.7219,2.6937,2.6994,599998.0],["1983-08-19",2.6937,2.7163,2.6937,2.705,276485.0],["1983-08-22",2.7106,2.7275,2.705,2.7106,348647.0],["1983-08-23",2.705,2.705,2.6825,2.6825,249729.0],["1983-08-24",2.6825,2.6825,2.6148,2.6205,1383238.0],["1983-08-25",2.6148,2.6317,2.6036,2.6261,518917.0],["1983-08-26",2.6317,2.6317,2.6092,2.6261,987564.0],["1983-08-29",2.6148,2.6148,2.5923,2.6092,1316752.0],["1983-08-30",2.6036,2.6092,2.5979,2.6036,925132.0],["1983-08-31",2.6148,2.6317,2.5979,2.6205,564322.0],["1983-09-01",2.6599,2.6599,2.6374,2.6543,731349.0],["1983-09-02",2.6888,2.7001,2.6775,2.7001,837564.0],["1983-09-06",2.734,2.7453,2.7001,2.734,620268.0],["1983-09-07",2.7397,2.7792,2.7227,2.7792,908916.0],["1983-09-08",2.7905,2.7905,2.7453,2.7453,1296482.0],["1983-09-09",2.7453,2.7453,2.6888,2.6888,1084050.0],["1983-09-12",2.7114,2.7227,2.6324,2.6437,1492697.0],["1983-09-13",2.638,2.6662,2.6324,2.655,887024.0],["1983-09-14",2.6662,2.6662,2.6437,2.6662,1155401.0],["1983-09-15",2.6775,2.7001,2.6719,2.6775,2537018.0],["1983-09-16",2.6775,2.6775,2.6662,2.6662,1180536.0],["1983-09-19",2.6888,2.6888,2.655,2.6662,348647.0],["1983-09-20",2.6945,2.7566,2.6888,2.734,848916.0],["1983-09-21",2.7566,2.8018,2.7397,2.7453,1157834.0],["1983-09-22",2.7453,2.7736,2.734,2.7623,1706750.0],["1983-09-23",2.7623,2.7623,2.7227,2.7397,810808.0],["1983-09-26",2.7679,2.7792,2.751,2.7566,694862.0],["1983-09-27",2.7453,2.7453,2.7171,2.7227,386755.0],["1983-09-28",2.7114,2.7284,2.7058,2.7171,616214.0],["1983-09-29",2.7114,2.7114,2.6832,2.7058,243242.0],["1983-09-30",2.7058,2.7058,2.6719,2.6719,1397833.0],["1983-10-03",2.6832,2.6888,2.6719,2.6888,919456.0],["1983-10-04",2.6832,2.6888,2.6437,2.6493,1572967.0],["1983-10-05",2.6437,2.6437,2.6211,2.6437,902429.0],["1983-10-06",2.6437,2.7114,2.6267,2.7058,1453778.0],["1983-10-07",2.7227,2.7453,2.6888,2.7058,2999178.0],["1983-10-10",2.6775,2.7058,2.6606,2.7058,801078.0],["1983-10-11",2.7001,2.7058,2.6832,2.6832,388377.0],["1983-10-12",2.6719,2.6719,2.6154,2.638,634052.0],["1983-10-13",2.638,2.655,2.6211,2.6267,651889.0],["1983-10-14",2.6324,2.655,2.6211,2.6267,755673.0],["1983-10-17",2.6267,2.655,2.5985,2.638,732970.0],["1983-10-18",2.638,2.638,2.542,2.5646,482431.0],["1983-10-19",2.5194,2.5307,2.4629,2.5194,3650257.0],["1983-10-20",2.5194,2.525,2.4629,2.4968,1083239.0],["1983-10-21",2.5081,2.5194,2.4798,2.4855,1375130.0],["1983-10-24",2.4064,2.4629,2.4064,2.4403,1054861.0],["1983-10-25",2.4459,2.4516,2.4346,2.4346,809186.0],["1983-10-26",2.4403,2.4629,2.4403,2.4459,752430.0],["1983-10-27",2.4516,2.5024,2.4403,2.4968,525403.0],["1983-10-28",2.4911,2.5081,2.4685,2.4685,477566.0],["1983-10-31",2.4798,2.4968,2.4742,2.4855,714322.0],["1983-11-01",2.4855,2.5081,2.4742,2.5024,693241.0],["1983-11-02",2.4911,2.4968,2.4742,2.4798,915402.0],["1983-11-03",2.4798,2.4855,2.4177,2.4177,1283509.0],["1983-11-04",2.3951,2.4064,2.3725,2.3951,1712426.0],["1983-11-07",2.3838,2.3895,2.3669,2.3782,1272157.0],["1983-11-08",2.3443,2.3612,2.3386,2.3443,706214.0],["1983-11-09",2.3273,2.3386,2.2878,2.3047,2375667.0],["1983-11-10",2.2708,2.3217,2.2708,2.3217,2640801.0],["1983-11-11",2.333,2.3612,2.3104,2.3612,1595670.0],["1983-11-14",2.4064,2.4629,2.3838,2.4403,1403508.0],["1983-11-15",2.4403,2.4742,2.4346,2.4459,433782.0],["1983-11-16",2.4685,2.4685,2.4121,2.429,1100266.0],["1983-11-17",2.4233,2.4233,2.3386,2.3386,1291617.0],["1983-11-18",2.316,2.316,2.1579,2.2369,4403903.0],["1983-11-21",2.2369,2.3386,2.2369,2.3273,2071209.0],["1983-11-22",2.316,2.3273,2.1692,2.1692,2824449.0],["1983-11-23",2.1692,2.203,2.1353,2.1579,2655396.0],["1983-11-25",2.1579,2.1805,2.1466,2.1579,1626886.0],["1983-11-28",2.1579,2.1579,2.1014,2.1127,1503643.0],["1983-11-29",2.1127,2.1579,2.0788,2.1579,1496751.0],["1983-11-30",2.1692,2.1804,2.124,2.124,2117830.0],["1983-12-01",2.0562,2.0901,1.8076,1.9319,12089145.0],["1983-12-02",1.9884,2.0449,1.8754,1.9319,12419549.0],["1983-12-05",1.9723,2.0629,1.9382,2.0289,3864716.0],["1983-12-06",2.1083,2.1083,2.0403,2.0403,5078495.0],["1983-12-07",2.0743,2.0969,2.0403,2.0743,2089857.0],["1983-12-08",2.1083,2.1083,2.0063,2.0629,2423505.0],["1983-12-09",2.0629,2.0629,1.9723,2.0403,2498910.0],["1983-12-12",2.0516,2.0856,2.0176,2.0856,1706345.0],["1983-12-13",2.0856,2.0856,2.0063,2.0176,4001742.0],["1983-12-14",2.0176,2.0629,1.9949,2.0063,1424589.0],["1983-12-15",2.0176,2.0289,1.9496,1.9723,2142560.0],["1983-12-16",1.9836,2.0176,1.9609,1.9949,1143239.0],["1983-12-19",2.0176,2.0856,2.0063,2.0743,1469589.0],["1983-12-20",2.0856,2.0856,2.0176,2.0629,1364184.0],["1983-12-21",2.0743,2.0969,2.0176,2.0856,1425806.0],["1983-12-22",2.0856,2.1083,2.0516,2.0743,1145266.0],["1983-12-23",2.0856,2.0856,2.0403,2.0516,584592.0],["1983-12-27",2.0743,2.0743,2.0289,2.0403,759322.0],["1983-12-28",2.0629,2.0856,2.0289,2.0629,971348.0],["1983-12-29",2.0856,2.1083,2.0403,2.0403,964861.0],["1983-12-30",2.0629,2.1083,2.0403,2.1083,1302157.0],["1984-01-03",2.1196,2.1309,2.0629,2.1083,1325671.0],["1984-01-04",2.1083,2.1876,2.0969,2.1876,2346072.0],["1984-01-05",2.2216,2.2556,2.1536,2.1763,2586477.0],["1984-01-06",2.2103,2.233,2.1649,2.2216,4009445.0],["1984-01-09",2.1989,2.2103,2.1536,2.1763,960807.0],["1984-01-10",2.1763,2.1876,2.1423,2.1536,976618.0],["1984-01-11",2.0403,2.0516,2.0289,2.0516,6878083.0],["1984-01-12",2.0516,2.0516,2.0289,2.0289,5448629.0],["1984-01-13",2.0403,2.0403,1.9836,2.0289,2012425.0],["1984-01-16",2.0289,2.0516,2.0063,2.0403,1436346.0],["1984-01-17",2.0516,2.0629,2.0063,2.0063,1007023.0],["1984-01-18",2.0289,2.0403,1.9836,2.0403,2046074.0],["1984-01-19",2.0403,2.0516,1.9949,2.0176,1465941.0],["1984-01-20",2.0063,2.0063,1.9723,1.9949,1742021.0],["1984-01-23",2.0176,2.0176,1.9496,1.9496,2378910.0],["1984-01-24",1.9609,1.9836,1.9496,1.9609,1508913.0],["1984-01-25",1.9496,1.9609,1.9042,1.9042,2106884.0],["1984-01-26",1.9269,1.9269,1.8589,1.8816,2562964.0],["1984-01-27",1.9042,1.9042,1.8589,1.9042,1782156.0],["1984-01-30",1.9269,1.9269,1.8816,1.9042,1399454.0],["1984-01-31",1.8816,1.9042,1.8816,1.9042,1432292.0],["1984-02-01",1.9042,1.9269,1.8249,1.8589,2455937.0],["1984-02-02",1.8816,2.0176,1.8816,1.9949,2460396.0],["1984-02-03",2.0176,2.0176,1.9609,1.9723,1414049.0],["1984-02-06",1.9496,1.9836,1.9382,1.9496,1930533.0],["1984-02-07",1.9042,1.9609,1.8702,1.8816,4517010.0],["1984-02-08",1.8929,1.9496,1.7456,1.8136,2699990.0],["1984-02-09",1.7909,1.8362,1.7796,1.8136,1474049.0],["1984-02-10",1.8136,1.8476,1.8136,1.8136,1173239.0],["1984-02-13",1.8136,1.8136,1.7909,1.8022,1075131.0],["1984-02-14",1.8249,1.8816,1.8136,1.8589,845267.0],["1984-02-15",1.8816,1.9042,1.8249,1.8362,3234718.0],["1984-02-16",1.8249,1.8249,1.8022,1.8249,1018375.0],["1984-02-17",1.8249,1.8249,1.7909,1.8022,1879453.0],["1984-02-21",1.7796,1.7796,1.6209,1.6435,8809427.0],["1984-02-22",1.6322,1.6435,1.5642,1.5869,3929175.0],["1984-02-23",1.6095,1.6322,1.5415,1.6322,3270393.0],["1984-02-24",1.6435,1.6889,1.6322,1.6889,2743368.0],["1984-02-27",1.6889,1.6889,1.6095,1.6662,3237150.0],["1984-02-28",1.6322,1.6549,1.6095,1.6322,2272694.0],["1984-02-29",1.6322,1.6549,1.6209,1.6322,1168374.0],["1984-03-01",1.6322,1.6322,1.6095,1.6322,1200806.0],["1984-03-02",1.6322,1.6435,1.5869,1.6209,4523497.0],["1984-03-05",1.6209,1.6209,1.5869,1.6095,1448508.0],["1984-03-06",1.6095,1.6095,1.5302,1.5415,2472153.0],["1984-03-07",1.5415,1.5529,1.4849,1.5302,3563095.0],["1984-03-08",1.5302,1.5302,1.4962,1.5302,2419856.0],["1984-03-09",1.5302,1.5415,1.4962,1.5415,1517021.0],["1984-03-12",1.5415,1.5869,1.5302,1.5869,783646.0],["1984-03-13",1.5982,1.6322,1.5755,1.5869,1860804.0],["1984-03-14",1.5943,1.5943,1.5602,1.5716,1447292.0],["1984-03-15",1.5602,1.583,1.5374,1.5488,1172023.0],["1984-03-16",1.5943,1.6057,1.526,1.5488,3010529.0],["1984-03-19",1.5374,1.5716,1.526,1.5602,948240.0],["1984-03-20",1.5716,1.5943,1.5602,1.5943,1448914.0],["1984-03-21",1.583,1.5943,1.5602,1.583,1585535.0],["1984-03-22",1.5716,1.583,1.526,1.5716,1246212.0],["1984-03-23",1.5716,1.5716,1.5032,1.5602,1999858.0],["1984-03-26",1.5488,1.5488,1.5146,1.5488,986348.0],["1984-03-27",1.5374,1.5488,1.526,1.5488,1222293.0],["1984-03-28",1.5488,1.5602,1.5032,1.5374,7494702.0],["1984-03-29",1.526,1.5374,1.4918,1.5374,2393505.0],["1984-03-30",1.5146,1.5374,1.5032,1.5374,1100266.0],["1984-04-02",1.5374,1.5488,1.5032,1.5146,2563369.0],["1984-04-03",1.5146,1.5374,1.5032,1.5374,1921209.0],["1984-04-04",1.5374,1.5602,1.5374,1.5488,1653643.0],["1984-04-05",1.5488,1.5602,1.5146,1.5374,1788237.0],["1984-04-06",1.5374,1.5374,1.5146,1.5374,1188239.0],["1984-04-09",1.5374,1.5602,1.526,1.5488,994050.0],["1984-04-10",1.5488,1.5488,1.526,1.526,1202833.0],["1984-04-11",1.526,1.5374,1.5032,1.5146,932429.0],["1984-04-12",1.4691,1.526,1.4235,1.5032,2832152.0],["1984-04-13",1.4577,1.4691,1.4235,1.4463,2562558.0],["1984-04-16",1.4235,1.4577,1.4235,1.4463,7281054.0],["1984-04-17",1.4577,1.5146,1.4349,1.5146,8991859.0],["1984-04-18",1.5488,1.5488,1.4805,1.4918,3959175.0],["1984-04-19",1.4805,1.5488,1.4691,1.5488,2104857.0],["1984-04-23",1.5374,1.5488,1.5146,1.5488,1066212.0],["1984-04-24",1.5374,1.5602,1.5146,1.5488,2540666.0],["1984-04-25",1.5488,1.5488,1.5146,1.5374,1647967.0],["1984-04-26",1.526,1.5716,1.5146,1.5602,2827692.0],["1984-04-27",1.5602,1.6285,1.526,1.5716,3895932.0],["1984-04-30",1.5716,1.6171,1.5602,1.6171,1783372.0],["1984-05-01",1.6171,1.6968,1.5488,1.6968,5051333.0],["1984-05-02",1.6854,1.6854,1.6741,1.6854,1932155.0],["1984-05-03",1.6627,1.6741,1.6171,1.6399,3232691.0],["1984-05-04",1.6285,1.6285,1.5716,1.6057,2173370.0],["1984-05-07",1.5488,1.6057,1.5374,1.583,1309860.0],["1984-05-08",1.5943,1.6057,1.5716,1.5943,1030537.0],["1984-05-09",1.5943,1.6057,1.5716,1.5943,1459860.0],["1984-05-10",1.583,1.5943,1.5602,1.5716,1341076.0],["1984-05-11",1.5602,1.5716,1.526,1.5488,1466346.0],["1984-05-14",1.5488,1.5488,1.5146,1.5374,966078.0],["1984-05-15",1.5374,1.5716,1.526,1.5488,1403508.0],["1984-05-16",1.5488,1.5602,1.526,1.5488,1345536.0],["1984-05-17",1.5488,1.5488,1.5032,1.526,2873503.0],["1984-05-18",1.526,1.5374,1.5032,1.526,959591.0],["1984-05-21",1.526,1.5488,1.5146,1.5374,847294.0],["1984-05-22",1.526,1.5488,1.5032,1.526,1535265.0],["1984-05-23",1.5146,1.526,1.5032,1.5032,723646.0],["1984-05-24",1.5146,1.5146,1.4691,1.5032,1116888.0],["1984-05-25",1.5032,1.5146,1.4918,1.5032,852564.0],["1984-05-29",1.5032,1.5032,1.4691,1.4691,951483.0],["1984-05-30",1.4577,1.4805,1.4235,1.4463,1120536.0],["1984-05-31",1.4577,1.4577,1.4235,1.4349,971348.0],["1984-06-01",1.4349,1.4691,1.4235,1.4463,2267424.0],["1984-06-04",1.4577,1.4691,1.4349,1.4349,1830399.0],["1984-06-05",1.4539,1.4539,1.431,1.431,1551886.0],["1984-06-06",1.431,1.4653,1.4195,1.4653,709051.0],["1984-06-07",1.4539,1.4539,1.431,1.4539,1262428.0],["1984-06-08",1.4539,1.4882,1.4424,1.4768,1367022.0],["1984-06-11",1.4768,1.4768,1.4424,1.4539,1011077.0],["1984-06-12",1.4424,1.4539,1.431,1.4539,2017695.0],["1984-06-13",1.4539,1.4539,1.4195,1.431,814051.0],["1984-06-14",1.4195,1.4424,1.4195,1.431,1244590.0],["1984-06-15",1.431,1.431,1.3623,1.3623,5999978.0],["1984-06-18",1.3623,1.3852,1.3508,1.3737,3563500.0],["1984-06-19",1.3623,1.4081,1.3623,1.3966,2137695.0],["1984-06-20",1.3966,1.431,1.3737,1.4195,1414860.0],["1984-06-21",1.4195,1.431,1.3852,1.4081,1236887.0],["1984-06-22",1.4081,1.4195,1.3852,1.4081,1021618.0],["1984-06-25",1.4081,1.4195,1.3966,1.4081,657160.0],["1984-06-26",1.3966,1.4195,1.3623,1.3852,2436072.0],["1984-06-27",1.3623,1.3852,1.3623,1.3737,927970.0],["1984-06-28",1.3623,1.3852,1.3508,1.3852,1020807.0],["1984-06-29",1.3852,1.4081,1.3852,1.4081,1114861.0],["1984-07-02",1.3966,1.4081,1.3737,1.3966,407026.0],["1984-07-03",1.3737,1.3852,1.3508,1.3852,938915.0],["1984-07-05",1.3737,1.3737,1.3279,1.3279,1083645.0],["1984-07-06",1.3279,1.3279,1.2936,1.305,1156617.0],["1984-07-09",1.305,1.3508,1.2936,1.3508,1205671.0],["1984-07-10",1.3623,1.3623,1.305,1.3279,1119320.0],["1984-07-11",1.3165,1.3279,1.2135,1.2364,2908368.0],["1984-07-12",1.2593,1.3165,1.2593,1.2936,2984178.0],["1984-07-13",1.2936,1.3279,1.2936,1.3279,891889.0],["1984-07-16",1.3279,1.3279,1.2936,1.3165,836348.0],["1984-07-17",1.3165,1.3508,1.305,1.3394,643376.0],["1984-07-18",1.3279,1.3394,1.2936,1.3165,1435941.0],["1984-07-19",1.2936,1.305,1.2821,1.305,887835.0],["1984-07-20",1.305,1.305,1.2821,1.305,621484.0],["1984-07-23",1.2707,1.3165,1.2707,1.305,882564.0],["1984-07-24",1.3165,1.3279,1.305,1.3165,570403.0],["1984-07-25",1.3165,1.3623,1.305,1.3508,790943.0],["1984-07-26",1.3623,1.4081,1.3623,1.3966,1109591.0],["1984-07-27",1.3966,1.4195,1.3852,1.4081,782024.0],["1984-07-30",1.4081,1.4882,1.3737,1.3852,607295.0],["1984-07-31",1.3966,1.4424,1.3852,1.4195,792565.0],["1984-08-01",1.4424,1.4997,1.4195,1.4768,1497967.0],["1984-08-02",1.4768,1.5226,1.4539,1.5226,3460122.0],["1984-08-03",1.5569,1.6485,1.5454,1.5912,4727010.0],["1984-08-06",1.6027,1.6599,1.5798,1.6485,3182421.0],["1984-08-07",1.5569,1.6256,1.5569,1.5798,2259721.0],["1984-08-08",1.5912,1.6027,1.5569,1.5569,1502832.0],["1984-08-09",1.5569,1.6141,1.5569,1.6027,2438505.0],["1984-08-10",1.6256,1.6256,1.534,1.5683,2080128.0],["1984-08-13",1.5569,1.5683,1.5454,1.5683,415539.0],["1984-08-14",1.5798,1.6027,1.5569,1.5683,797430.0],["1984-08-15",1.534,1.5569,1.4882,1.4882,1180536.0],["1984-08-16",1.4882,1.5454,1.4882,1.5111,719187.0],["1984-08-17",1.534,1.5454,1.5111,1.5226,561079.0],["1984-08-20",1.5454,1.5454,1.4997,1.5226,1269725.0],["1984-08-21",1.5226,1.6027,1.5226,1.6027,2567828.0],["1984-08-22",1.5912,1.6027,1.534,1.534,1565670.0],["1984-08-23",1.5226,1.5683,1.5226,1.5683,816483.0],["1984-08-24",1.5683,1.5798,1.5454,1.5683,1008645.0],["1984-08-27",1.5683,1.5683,1.4997,1.5454,804321.0],["1984-08-28",1.534,1.5454,1.5226,1.5454,423242.0],["1984-08-29",1.5569,1.5798,1.534,1.5454,759727.0],["1984-08-30",1.5454,1.5798,1.534,1.5454,473106.0],["1984-08-31",1.553,1.553,1.5415,1.5415,440674.0],["1984-09-04",1.553,1.553,1.5185,1.5185,787700.0],["1984-09-05",1.507,1.5185,1.484,1.507,1020402.0],["1984-09-06",1.5185,1.553,1.507,1.553,638917.0],["1984-09-07",1.53,1.5415,1.484,1.4955,1281887.0],["1984-09-10",1.4725,1.553,1.4495,1.484,945402.0],["1984-09-11",1.4955,1.507,1.4725,1.4725,1899317.0],["1984-09-12",1.484,1.4955,1.461,1.484,1476076.0],["1984-09-13",1.4725,1.4955,1.4495,1.4955,1206482.0],["1984-09-14",1.507,1.507,1.461,1.4725,1319184.0],["1984-09-17",1.4725,1.4955,1.461,1.4725,2376072.0],["1984-09-18",1.4495,1.4495,1.3804,1.4034,3034448.0],["1984-09-19",1.3919,1.4034,1.3804,1.3919,1996614.0],["1984-09-20",1.3919,1.4149,1.3804,1.3804,2452288.0],["1984-09-21",1.3689,1.3804,1.3344,1.3574,1217833.0],["1984-09-24",1.3689,1.3804,1.3344,1.3574,1734318.0],["1984-09-25",1.3574,1.3574,1.3114,1.3229,2753503.0],["1984-09-26",1.3229,1.3344,1.3114,1.3114,1769588.0],["1984-09-27",1.3114,1.3229,1.2999,1.3114,1457832.0],["1984-09-28",1.3114,1.3344,1.2999,1.3229,1642697.0],["1984-10-01",1.3114,1.3114,1.2884,1.2999,2897016.0],["1984-10-02",1.2999,1.2999,1.2769,1.2884,1054861.0],["1984-10-03",1.2769,1.2884,1.2654,1.2654,1273374.0],["1984-10-04",1.2769,1.2884,1.2539,1.2769,1545805.0],["1984-10-05",1.2539,1.2654,1.2194,1.2654,3444717.0],["1984-10-08",1.2654,1.2654,1.2424,1.2654,937699.0],["1984-10-09",1.2539,1.2654,1.2424,1.2539,1100672.0],["1984-10-10",1.2424,1.2769,1.1504,1.2194,4986468.0],["1984-10-11",1.2194,1.2194,1.1734,1.2194,2961881.0],["1984-10-12",1.2194,1.2539,1.2079,1.2424,1583102.0],["1984-10-15",1.2424,1.2654,1.2194,1.2424,1896885.0],["1984-10-16",1.2309,1.2424,1.2079,1.2424,1167158.0],["1984-10-17",1.2424,1.2424,1.2194,1.2309,1214185.0],["1984-10-18",1.2194,1.3114,1.2079,1.3114,536349.0],["1984-10-19",1.3229,1.3459,1.2539,1.2769,3491744.0],["1984-10-22",1.2884,1.2884,1.2539,1.2769,1880263.0],["1984-10-23",1.2654,1.2769,1.2424,1.2654,2089452.0],["1984-10-24",1.2654,1.2999,1.2539,1.2884,3137016.0],["1984-10-25",1.2999,1.2999,1.2194,1.2769,1595670.0],["1984-10-26",1.2654,1.2884,1.2654,1.2654,1596886.0],["1984-10-29",1.2769,1.2884,1.2424,1.2654,1039861.0],["1984-10-30",1.2539,1.2999,1.2424,1.2884,1948371.0],["1984-10-31",1.2884,1.2884,1.2654,1.2654,659187.0],["1984-11-01",1.2654,1.2769,1.2539,1.2769,1015131.0],["1984-11-02",1.2769,1.2999,1.2654,1.2999,1477292.0],["1984-11-05",1.2999,1.2999,1.2769,1.2999,1227158.0],["1984-11-06",1.2999,1.3344,1.2884,1.3344,3908094.0],["1984-11-07",1.3229,1.3344,1.2999,1.3114,2414991.0],["1984-11-08",1.2999,1.3229,1.2999,1.3229,1502427.0],["1984-11-09",1.3344,1.3459,1.2769,1.2999,2078911.0],["1984-11-12",1.2884,1.2884,1.2654,1.2884,1192698.0],["1984-11-13",1.2884,1.2884,1.2424,1.2769,2030668.0],["1984-11-14",1.2769,1.2769,1.2424,1.2769,1088104.0],["1984-11-15",1.2654,1.2654,1.2539,1.2654,741484.0],["1984-11-16",1.2654,1.2769,1.2424,1.2654,1466751.0],["1984-11-19",1.2654,1.2654,1.1964,1.2539,1562427.0],["1984-11-20",1.1964,1.2424,1.1274,1.1619,8071592.0],["1984-11-21",1.1389,1.1734,1.1274,1.1734,3902418.0],["1984-11-23",1.1849,1.1964,1.1389,1.1964,3171069.0],["1984-11-26",1.1849,1.1964,1.1389,1.1389,2406478.0],["1984-11-27",1.1389,1.1849,1.1389,1.1849,2862962.0],["1984-11-28",1.1734,1.1849,1.1504,1.1504,1361346.0],["1984-11-29",1.1504,1.1619,1.1389,1.1389,1553102.0],["1984-11-30",1.1504,1.1504,1.1274,1.1389,2286883.0],["1984-12-03",1.1349,1.1465,1.1117,1.1233,1975128.0],["1984-12-04",1.1233,1.1233,1.0886,1.1117,3256610.0],["1984-12-05",1.1117,1.1349,1.1001,1.1117,1220266.0],["1984-12-06",1.1117,1.1349,1.1001,1.1349,1998641.0],["1984-12-07",1.1349,1.1465,1.1233,1.1465,1195942.0],["1984-12-10",1.1349,1.158,1.1233,1.1465,1495940.0],["1984-12-11",1.158,1.1928,1.1465,1.1928,2563369.0],["1984-12-12",1.1928,1.1928,1.158,1.1696,1583508.0],["1984-12-13",1.1696,1.2044,1.1696,1.1928,1814993.0],["1984-12-14",1.1928,1.1928,1.1696,1.1928,1379995.0],["1984-12-17",1.1928,1.2391,1.1928,1.2275,3124853.0],["1984-12-18",1.2391,1.2738,1.2391,1.2391,3962823.0],["1984-12-19",1.2391,1.2507,1.1812,1.1812,4593226.0],["1984-12-20",1.1812,1.2044,1.1696,1.1928,1577021.0],["1984-12-21",1.1812,1.2507,1.158,1.1812,2323775.0],["1984-12-24",1.1696,1.1928,1.158,1.1812,560674.0],["1984-12-26",1.1696,1.1928,1.1696,1.1812,794997.0],["1984-12-27",1.1696,1.2044,1.1696,1.2044,1796750.0],["1984-12-28",1.1928,1.2275,1.1928,1.2044,1597697.0],["1984-12-31",1.2044,1.2275,1.2044,1.2159,1749318.0],["1985-01-02",1.2044,1.2275,1.1928,1.2159,792970.0],["1985-01-03",1.2159,1.2275,1.2044,1.2159,885808.0],["1985-01-04",1.2275,1.2275,1.2159,1.2275,1833642.0],["1985-01-07",1.2275,1.2507,1.2159,1.2391,870808.0],["1985-01-08",1.2391,1.2738,1.2391,1.2623,1712832.0],["1985-01-09",1.2623,1.2623,1.2044,1.2159,921078.0],["1985-01-10",1.2044,1.2391,1.1928,1.2391,2318505.0],["1985-01-11",1.2391,1.2507,1.2044,1.2159,1857561.0],["1985-01-14",1.2159,1.2623,1.2159,1.2507,2749449.0],["1985-01-15",1.2507,1.2507,1.2159,1.2275,1061753.0],["1985-01-16",1.2391,1.2507,1.2275,1.2275,1044320.0],["1985-01-17",1.2275,1.2391,1.2044,1.2275,1109185.0],["1985-01-18",1.2275,1.2275,1.2044,1.2275,1030537.0],["1985-01-21",1.2275,1.3433,1.2159,1.2507,2157965.0],["1985-01-22",1.2507,1.297,1.2391,1.2623,3397285.0],["1985-01-23",1.2275,1.297,1.2275,1.2854,6259436.0],["1985-01-24",1.3086,1.3781,1.3086,1.3549,4990522.0],["1985-01-25",1.3665,1.3896,1.3317,1.3781,3261880.0],["1985-01-28",1.3896,1.4012,1.3665,1.3781,3636473.0],["1985-01-29",1.3781,1.4012,1.3549,1.3896,1822291.0],["1985-01-30",1.4128,1.436,1.3896,1.4128,4937820.0],["1985-01-31",1.4128,1.4128,1.3781,1.4012,2578369.0],["1985-02-01",1.3665,1.4012,1.3317,1.3665,2234586.0],["1985-02-04",1.3433,1.3896,1.3433,1.3665,2441748.0],["1985-02-05",1.3781,1.3896,1.3433,1.3549,2891341.0],["1985-02-06",1.3433,1.3549,1.3202,1.3317,3026340.0],["1985-02-07",1.3317,1.3665,1.3317,1.3549,1667832.0],["1985-02-08",1.3549,1.3781,1.3433,1.3665,2090263.0],["1985-02-11",1.3665,1.3781,1.3549,1.3665,1589589.0],["1985-02-12",1.3665,1.3781,1.3317,1.3549,1761480.0],["1985-02-13",1.3549,1.3665,1.3317,1.3433,1496346.0],["1985-02-14",1.3549,1.3549,1.3317,1.3433,2234181.0],["1985-02-15",1.3433,1.3549,1.297,1.3086,2840665.0],["1985-02-19",1.3317,1.3433,1.3086,1.3317,2104857.0],["1985-02-20",1.3202,1.3433,1.297,1.3202,2432829.0],["1985-02-21",1.3317,1.3317,1.3086,1.3317,1236077.0],["1985-02-22",1.3202,1.3317,1.3202,1.3317,947024.0],["1985-02-25",1.3202,1.3317,1.3086,1.3202,1253914.0],["1985-02-26",1.3202,1.3317,1.3086,1.3202,3115124.0],["1985-02-27",1.3202,1.3317,1.297,1.3086,693241.0],["1985-02-28",1.3202,1.3433,1.3086,1.3433,1843777.0],["1985-03-01",1.3317,1.3549,1.3202,1.3433,1584319.0],["1985-03-04",1.3433,1.3781,1.3433,1.3665,3468636.0],["1985-03-05",1.3781,1.4128,1.3665,1.4012,2504991.0],["1985-03-06",1.4012,1.4128,1.3896,1.4012,2551612.0],["1985-03-07",1.3781,1.3896,1.3665,1.3781,1058915.0],["1985-03-08",1.3781,1.4128,1.3781,1.3896,1122969.0],["1985-03-11",1.3896,1.4012,1.3781,1.3781,862294.0],["1985-03-12",1.3896,1.3896,1.3781,1.3781,1544994.0],["1985-03-13",1.3866,1.3983,1.375,1.3866,1046348.0],["1985-03-14",1.3866,1.3983,1.375,1.3866,776754.0],["1985-03-15",1.3866,1.3983,1.375,1.375,1110401.0],["1985-03-18",1.375,1.4099,1.375,1.3866,2147425.0],["1985-03-19",1.3983,1.4333,1.3866,1.4216,1073510.0],["1985-03-20",1.4333,1.4449,1.4099,1.4216,1722561.0],["1985-03-21",1.4216,1.4333,1.4099,1.4216,1045942.0],["1985-03-22",1.4216,1.4566,1.4216,1.4333,2648098.0],["1985-03-25",1.4333,1.4799,1.4333,1.4799,1448103.0],["1985-03-26",1.4799,1.5148,1.4682,1.4799,3366474.0],["1985-03-27",1.4799,1.4915,1.4682,1.4799,1550265.0],["1985-03-28",1.4799,1.5731,1.4333,1.4449,1640670.0],["1985-03-29",1.4449,1.4682,1.4099,1.4682,1182969.0],["1985-04-01",1.4682,1.5032,1.4566,1.5032,5172954.0],["1985-04-02",1.5032,1.5148,1.4915,1.5032,1722561.0],["1985-04-03",1.5032,1.5032,1.4799,1.4799,1017158.0],["1985-04-04",1.4915,1.4915,1.4566,1.4915,1231617.0],["1985-04-08",1.4915,1.4915,1.4682,1.4799,518917.0],["1985-04-09",1.4682,1.4799,1.4449,1.4566,1342698.0],["1985-04-10",1.4682,1.4799,1.4449,1.4799,2147019.0],["1985-04-11",1.4799,1.4799,1.4566,1.4799,3452825.0],["1985-04-12",1.4799,1.4799,1.4566,1.4799,1480941.0],["1985-04-15",1.4682,1.4799,1.4449,1.4799,874862.0],["1985-04-16",1.4799,1.4799,1.4449,1.4799,1002969.0],["1985-04-17",1.4799,1.4799,1.4566,1.4682,680268.0],["1985-04-18",1.4799,1.4915,1.4566,1.4799,1243779.0],["1985-04-19",1.4799,1.4799,1.4449,1.4799,880132.0],["1985-04-22",1.4799,1.4799,1.4449,1.4682,664862.0],["1985-04-23",1.4566,1.4682,1.4449,1.4682,4877009.0],["1985-04-24",1.4682,1.4682,1.4566,1.4566,1243374.0],["1985-04-25",1.4566,1.4799,1.4449,1.4449,2650936.0],["1985-04-26",1.4449,1.4566,1.4216,1.4449,1649183.0],["1985-04-29",1.4333,1.4449,1.3866,1.3983,1172428.0],["1985-04-30",1.3983,1.4099,1.3866,1.3983,680268.0],["1985-05-01",1.3983,1.3983,1.375,1.3983,1009050.0],["1985-05-02",1.375,1.3866,1.375,1.3866,592701.0],["1985-05-03",1.3866,1.3983,1.375,1.3866,828240.0],["1985-05-06",1.3866,1.3866,1.375,1.375,513241.0],["1985-05-07",1.3866,1.3866,1.3517,1.375,3110259.0],["1985-05-08",1.3633,1.3866,1.3633,1.375,1330941.0],["1985-05-09",1.375,1.3983,1.3633,1.3866,1499994.0],["1985-05-10",1.3983,1.4216,1.3866,1.3983,1554319.0],["1985-05-13",1.4099,1.4333,1.3983,1.4333,1081212.0],["1985-05-14",1.4333,1.4449,1.4216,1.4216,1658102.0],["1985-05-15",1.4333,1.4333,1.4099,1.4099,960807.0],["1985-05-16",1.4099,1.4216,1.3983,1.4099,1027699.0],["1985-05-17",1.4099,1.4099,1.3866,1.4099,2512693.0],["1985-05-20",1.4216,1.4333,1.3983,1.4099,1634589.0],["1985-05-21",1.4099,1.4216,1.3983,1.4216,1316347.0],["1985-05-22",1.4216,1.4216,1.3866,1.4099,1040266.0],["1985-05-23",1.4099,1.4099,1.3983,1.4099,653917.0],["1985-05-24",1.4099,1.4216,1.3983,1.4216,1142023.0],["1985-05-28",1.4216,1.4216,1.3866,1.3983,968510.0],["1985-05-29",1.3983,1.4216,1.3866,1.4216,2121479.0],["1985-05-30",1.4099,1.4216,1.4099,1.4099,560674.0],["1985-05-31",1.4099,1.4216,1.3983,1.4216,929997.0],["1985-06-03",1.4099,1.4333,1.4099,1.4216,1482968.0],["1985-06-04",1.4185,1.4302,1.4068,1.4185,1403103.0],["1985-06-05",1.4185,1.4302,1.4068,1.4185,1054861.0],["1985-06-06",1.4185,1.4185,1.4068,1.4185,1172023.0],["1985-06-07",1.4185,1.4302,1.3951,1.3951,968915.0],["1985-06-10",1.4068,1.4185,1.3951,1.4068,1071888.0],["1985-06-11",1.4185,1.4185,1.3951,1.3951,651889.0],["1985-06-12",1.4068,1.4185,1.3951,1.4185,886213.0],["1985-06-13",1.4068,1.4185,1.3833,1.3833,1384049.0],["1985-06-14",1.3951,1.4068,1.3833,1.3951,803916.0],["1985-06-17",1.3951,1.4537,1.3951,1.4537,2571477.0],["1985-06-18",1.4654,1.5006,1.4537,1.5006,2560126.0],["1985-06-19",1.5123,1.5709,1.5006,1.5592,3767824.0],["1985-06-20",1.5475,1.5709,1.5357,1.5592,4358092.0],["1985-06-21",1.5592,1.5709,1.3833,1.4888,3922688.0],["1985-06-24",1.4771,1.5006,1.4302,1.5006,2716206.0],["1985-06-25",1.5006,1.5357,1.4771,1.5006,2474586.0],["1985-06-26",1.4888,1.4888,1.4302,1.4888,2233370.0],["1985-06-27",1.442,1.4537,1.4068,1.4185,6875650.0],["1985-06-28",1.4302,1.4654,1.4185,1.442,4889171.0],["1985-07-01",1.4537,1.4888,1.442,1.4888,1486211.0],["1985-07-02",1.4888,1.5006,1.4302,1.4537,1506481.0],["1985-07-03",1.4537,1.4654,1.442,1.4537,2563369.0],["1985-07-05",1.4537,1.4537,1.4302,1.4537,647835.0],["1985-07-08",1.4537,1.4537,1.4185,1.4302,1122563.0],["1985-07-09",1.4185,1.524,1.4185,1.5006,4406741.0],["1985-07-10",1.4771,1.4888,1.4537,1.4888,2230532.0],["1985-07-11",1.4888,1.5357,1.4771,1.5123,2112560.0],["1985-07-12",1.5123,1.5475,1.4185,1.4771,1444454.0],["1985-07-15",1.3833,1.4302,1.313,1.313,3291069.0],["1985-07-16",1.3716,1.4302,1.313,1.4068,11501309.0],["1985-07-17",1.4302,1.442,1.4185,1.4302,3650662.0],["1985-07-18",1.4185,1.442,1.4068,1.4302,1153780.0],["1985-07-19",1.4185,1.442,1.4185,1.442,1884317.0],["1985-07-22",1.4302,1.442,1.4185,1.442,1039861.0],["1985-07-23",1.442,1.4771,1.4302,1.4302,2413775.0],["1985-07-24",1.4302,1.442,1.3951,1.4185,1636616.0],["1985-07-25",1.4302,1.442,1.4068,1.4185,1532427.0],["1985-07-26",1.4185,1.4185,1.3833,1.3833,3818905.0],["1985-07-29",1.3833,1.3951,1.3599,1.3716,1088510.0],["1985-07-30",1.3833,1.3833,1.3599,1.3716,1163104.0],["1985-07-31",1.3716,1.3716,1.3599,1.3716,1867696.0],["1985-08-01",1.3833,1.3833,1.3599,1.3833,882970.0],["1985-08-02",1.3716,1.3833,1.3599,1.3716,689187.0],["1985-08-05",1.3716,1.3833,1.3599,1.3599,937294.0],["1985-08-06",1.3599,1.3951,1.3599,1.3599,1274590.0],["1985-08-07",1.3482,1.3599,1.3364,1.3482,1604589.0],["1985-08-08",1.3364,1.3482,1.3364,1.3482,485268.0],["1985-08-09",1.3364,1.3482,1.3247,1.3247,487296.0],["1985-08-12",1.3364,1.3364,1.313,1.313,835943.0],["1985-08-13",1.313,1.3364,1.313,1.313,595538.0],["1985-08-14",1.313,1.3247,1.313,1.313,738646.0],["1985-08-15",1.313,1.3247,1.2895,1.313,1563643.0],["1985-08-16",1.3013,1.313,1.2778,1.2895,977834.0],["1985-08-19",1.2895,1.2895,1.2661,1.2661,696484.0],["1985-08-20",1.2895,1.3364,1.2895,1.313,1475265.0],["1985-08-21",1.3364,1.3364,1.3013,1.3364,1112023.0],["1985-08-22",1.3364,1.3482,1.313,1.3247,784457.0],["1985-08-23",1.3247,1.3482,1.3013,1.3482,681889.0],["1985-08-26",1.3247,1.3599,1.3247,1.3482,590268.0],["1985-08-27",1.3482,1.3482,1.3247,1.3482,617430.0],["1985-08-28",1.3482,1.3599,1.3482,1.3599,1071483.0],["1985-08-29",1.3482,1.3833,1.3482,1.3833,1017564.0],["1985-08-30",1.3833,1.3951,1.3716,1.3833,879321.0],["1985-09-03",1.3951,1.3951,1.3716,1.3716,1190671.0],["1985-09-04",1.3716,1.3833,1.3364,1.3599,1929317.0],["1985-09-05",1.3482,1.3599,1.3247,1.3247,419593.0],["1985-09-06",1.3364,1.3482,1.313,1.3364,1146077.0],["1985-09-09",1.3687,1.3805,1.3215,1.3687,719187.0],["1985-09-10",1.3687,1.3805,1.3333,1.3333,416755.0],["1985-09-11",1.3451,1.3451,1.3215,1.3215,387161.0],["1985-09-12",1.3215,1.3333,1.2979,1.3097,601214.0],["1985-09-13",1.3097,1.3215,1.2389,1.2979,702565.0],["1985-09-16",1.2861,1.3097,1.2743,1.2743,489323.0],["1985-09-17",1.2861,1.3097,1.2743,1.2979,1119320.0],["1985-09-18",1.2979,1.3451,1.2743,1.2743,560268.0],["1985-09-19",1.2861,1.3215,1.2861,1.3215,816889.0],["1985-09-20",1.3097,1.3097,1.2861,1.2979,638511.0],["1985-09-23",1.3097,1.3215,1.2979,1.3215,584592.0],["1985-09-24",1.3215,1.3215,1.2625,1.2743,1661345.0],["1985-09-25",1.2625,1.2743,1.2035,1.2271,1706750.0],["1985-09-26",1.2153,1.2271,1.1917,1.2153,1342292.0],["1985-09-30",1.1917,1.2153,1.1917,1.2035,1577021.0],["1985-10-01",1.2035,1.2507,1.1917,1.2507,1195131.0],["1985-10-02",1.2507,1.2507,1.1681,1.1917,3979039.0],["1985-10-03",1.1917,1.2035,1.1799,1.2035,2218370.0],["1985-10-04",1.2035,1.2153,1.1799,1.1799,1090131.0],["1985-10-07",1.1799,1.2035,1.1799,1.2035,1430265.0],["1985-10-08",1.2153,1.2389,1.2035,1.2389,1426616.0],["1985-10-09",1.2271,1.2507,1.2271,1.2271,1104320.0],["1985-10-10",1.2271,1.2389,1.2153,1.2389,589863.0],["1985-10-11",1.2507,1.2861,1.2389,1.2861,1504859.0],["1985-10-14",1.2861,1.2979,1.2743,1.2979,1497562.0],["1985-10-15",1.2979,1.2979,1.2507,1.2743,1086482.0],["1985-10-16",1.2743,1.2861,1.2625,1.2743,897159.0],["1985-10-17",1.2861,1.2861,1.2625,1.2743,935267.0],["1985-10-18",1.2861,1.2861,1.2743,1.2861,1016753.0],["1985-10-21",1.2861,1.2861,1.2743,1.2861,651079.0],["1985-10-22",1.2861,1.2861,1.2625,1.2743,1009861.0],["1985-10-23",1.2625,1.2743,1.2625,1.2625,650268.0],["1985-10-24",1.2743,1.2743,1.2507,1.2743,853375.0],["1985-10-25",1.2507,1.2625,1.2271,1.2271,1080401.0],["1985-10-28",1.2389,1.2389,1.2153,1.2271,921889.0],["1985-10-29",1.2153,1.2271,1.2153,1.2271,641754.0],["1985-10-30",1.2271,1.2271,1.1799,1.2035,2164857.0],["1985-10-31",1.2035,1.2153,1.1917,1.2153,1728642.0],["1985-11-01",1.2153,1.2153,1.2035,1.2153,928780.0],["1985-11-04",1.2035,1.2153,1.1917,1.2035,1700669.0],["1985-11-05",1.2035,1.2625,1.1917,1.2625,4694577.0],["1985-11-06",1.2625,1.2743,1.2271,1.2507,1375535.0],["1985-11-07",1.2507,1.2507,1.2271,1.2389,1971479.0],["1985-11-08",1.2389,1.2389,1.2271,1.2389,1709588.0],["1985-11-11",1.2389,1.2389,1.2153,1.2271,1970668.0],["1985-11-12",1.2271,1.2271,1.2153,1.2271,5391872.0],["1985-11-13",1.2271,1.2625,1.2153,1.2507,8035106.0],["1985-11-14",1.2507,1.3215,1.2389,1.3215,8095916.0],["1985-11-15",1.3215,1.3687,1.3097,1.3451,5513493.0],["1985-11-18",1.3451,1.3451,1.3215,1.3333,3311339.0],["1985-11-19",1.3333,1.3333,1.3097,1.3097,4175660.0],["1985-11-20",1.3215,1.3215,1.2625,1.2979,4378362.0],["1985-11-21",1.2743,1.3097,1.2743,1.2743,10889149.0],["1985-11-22",1.2861,1.3215,1.2743,1.3215,22572890.0],["1985-11-25",1.3215,1.3333,1.2743,1.2979,20813437.0],["1985-11-26",1.2979,1.3451,1.2979,1.3215,12113469.0],["1985-11-27",1.3215,1.4041,1.3215,1.4041,13309411.0],["1985-11-29",1.4159,1.4631,1.4159,1.4277,8959427.0],["1985-12-02",1.4277,1.4395,1.3215,1.3923,10633745.0],["1985-12-03",1.3923,1.4159,1.3687,1.4159,4735118.0],["1985-12-04",1.4277,1.4867,1.4159,1.4867,13925625.0],["1985-12-05",1.4867,1.4985,1.3451,1.4631,5999978.0],["1985-12-06",1.4631,1.4749,1.4395,1.4631,4662145.0],["1985-12-09",1.4719,1.4837,1.4481,1.4719,3416339.0],["1985-12-10",1.4837,1.4837,1.46,1.4837,3325123.0],["1985-12-11",1.4837,1.5193,1.46,1.5075,9393209.0],["1985-12-12",1.5075,1.5193,1.4837,1.5193,5148630.0],["1985-12-13",1.5075,1.5193,1.4362,1.5075,6283761.0],["1985-12-16",1.5075,1.5193,1.4837,1.5193,4256741.0],["1985-12-17",1.5193,1.5193,1.4719,1.4956,3627554.0],["1985-12-18",1.4837,1.5075,1.4481,1.46,4581064.0],["1985-12-19",1.4244,1.4481,1.3532,1.4244,8797265.0],["1985-12-20",1.4125,1.4362,1.4006,1.4244,3291474.0],["1985-12-23",1.4362,1.4362,1.4006,1.4244,5112143.0],["1985-12-24",1.4244,1.4362,1.4125,1.4362,1353238.0],["1985-12-26",1.4362,1.4481,1.4125,1.4362,1620805.0],["1985-12-27",1.4362,1.4956,1.4125,1.4956,3231069.0],["1985-12-30",1.4837,1.4956,1.46,1.4719,2050533.0],["1985-12-31",1.4837,1.4956,1.4719,1.4956,2547964.0],["1986-01-02",1.4837,1.4956,1.4719,1.4719,2728774.0],["1986-01-03",1.4837,1.4837,1.4719,1.4837,2031884.0],["1986-01-06",1.4837,1.4837,1.46,1.4837,2716612.0],["1986-01-07",1.4837,1.5431,1.4719,1.5312,7390513.0],["1986-01-08",1.5431,1.5431,1.4837,1.4837,4418903.0],["1986-01-09",1.4719,1.5075,1.4719,1.5075,4216201.0],["1986-01-10",1.5312,1.5431,1.5075,1.5312,4418903.0],["1986-01-13",1.5431,1.5549,1.5193,1.5549,3370528.0],["1986-01-14",1.5549,1.5668,1.5312,1.5431,2617288.0],["1986-01-15",1.5312,1.5549,1.5312,1.5431,2343640.0],["1986-01-16",1.5549,1.5668,1.5312,1.5549,1880669.0],["1986-01-17",1.5668,1.5668,1.5312,1.5312,3987958.0],["1986-01-20",1.5312,1.5312,1.5075,1.5193,1842155.0],["1986-01-21",1.5193,1.5312,1.5075,1.5312,1489859.0],["1986-01-22",1.5075,1.5312,1.5075,1.5193,1522292.0],["1986-01-23",1.5075,1.5312,1.5075,1.5312,1622021.0],["1986-01-24",1.5312,1.5312,1.5075,1.5312,1833642.0],["1986-01-27",1.5312,1.5312,1.5075,1.5312,1540535.0],["1986-01-28",1.5193,1.5312,1.4956,1.5193,2102425.0],["1986-01-29",1.5193,1.5431,1.5075,1.5312,4025661.0],["1986-01-30",1.5312,1.5312,1.5075,1.5193,2203776.0],["1986-01-31",1.5193,1.5312,1.5075,1.5193,2682963.0],["1986-02-03",1.5075,1.5193,1.5075,1.5193,1390130.0],["1986-02-04",1.5193,1.5193,1.4837,1.5075,2934314.0],["1986-02-05",1.5075,1.5075,1.46,1.4719,3047827.0],["1986-02-06",1.46,1.4719,1.4481,1.4719,2609180.0],["1986-02-07",1.46,1.4719,1.4362,1.46,1717696.0],["1986-02-10",1.4481,1.4956,1.4481,1.46,2191208.0],["1986-02-11",1.4719,1.4837,1.4481,1.4837,2129181.0],["1986-02-12",1.4837,1.4837,1.4481,1.4481,2169722.0],["1986-02-13",1.4719,1.4837,1.46,1.4719,3415528.0],["1986-02-14",1.4956,1.5075,1.4719,1.5075,2734044.0],["1986-02-18",1.5193,1.5193,1.5075,1.5193,3130934.0],["1986-02-19",1.5193,1.6024,1.5193,1.6024,8193213.0],["1986-02-20",1.6618,1.733,1.6262,1.7093,8006727.0],["1986-02-21",1.7211,1.7449,1.6618,1.6736,6810786.0],["1986-02-24",1.6855,1.6855,1.638,1.6855,3501879.0],["1986-02-25",1.6855,1.7093,1.6736,1.7093,2656206.0],["1986-02-26",1.6974,1.7093,1.6618,1.6736,2625396.0],["1986-02-27",1.6974,1.6974,1.6618,1.6855,2330667.0],["1986-02-28",1.6855,1.7093,1.6618,1.6974,3065664.0],["1986-03-03",1.6974,1.7093,1.6618,1.6855,2358235.0],["1986-03-04",1.6736,1.6855,1.638,1.6499,1662967.0],["1986-03-05",1.6262,1.638,1.6024,1.6262,2205803.0],["1986-03-06",1.638,1.6618,1.6262,1.6618,2417829.0],["1986-03-07",1.6618,1.6855,1.6499,1.6736,1949993.0],["1986-03-10",1.6618,1.6974,1.6499,1.6974,3368501.0],["1986-03-11",1.7069,1.7069,1.6711,1.7069,4702685.0],["1986-03-12",1.7069,1.7427,1.695,1.7189,7086460.0],["1986-03-13",1.7308,1.7786,1.7069,1.7786,4175660.0],["1986-03-14",1.7905,1.8621,1.7786,1.8382,4945928.0],["1986-03-17",1.8144,1.8382,1.7905,1.8024,2459586.0],["1986-03-18",1.8024,1.8382,1.8024,1.8382,2691477.0],["1986-03-19",1.8382,1.874,1.8263,1.8621,4581064.0],["1986-03-20",1.874,1.886,1.8263,1.8382,3395663.0],["1986-03-21",1.8502,1.8621,1.7666,1.8024,3798229.0],["1986-03-24",1.8144,1.8263,1.7905,1.8144,3099313.0],["1986-03-25",1.8024,1.8144,1.7905,1.8144,1834858.0],["1986-03-26",1.8144,1.8144,1.7666,1.7666,2185127.0],["1986-03-27",1.7786,1.7786,1.7547,1.7666,2173776.0],["1986-03-31",1.7666,1.7786,1.7308,1.7308,1485805.0],["1986-04-01",1.7308,1.7547,1.7189,1.7308,4864847.0],["1986-04-02",1.7308,1.7666,1.7189,1.7666,3532690.0],["1986-04-03",1.7786,1.8144,1.7547,1.7666,4378362.0],["1986-04-04",1.7666,1.7905,1.7308,1.7427,2366748.0],["1986-04-07",1.7427,1.7786,1.7427,1.7786,1961750.0],["1986-04-08",1.8024,1.8024,1.7786,1.7905,2685396.0],["1986-04-09",1.8144,1.8382,1.7905,1.8024,2881611.0],["1986-04-10",1.8144,1.8263,1.7666,1.8024,1718507.0],["1986-04-11",1.7905,1.8024,1.7666,1.7905,1195131.0],["1986-04-14",1.8024,1.8144,1.7905,1.8144,1382022.0],["1986-04-15",1.8144,1.8144,1.7786,1.7905,1131077.0],["1986-04-16",1.7786,1.874,1.7786,1.874,4256741.0],["1986-04-17",1.874,1.886,1.8502,1.8621,4864847.0],["1986-04-18",1.8502,1.8621,1.7905,1.8382,1154590.0],["1986-04-21",1.8502,1.886,1.8382,1.8621,1636210.0],["1986-04-22",1.874,1.886,1.8382,1.8502,2009587.0],["1986-04-23",1.8382,1.8382,1.7427,1.7786,3021881.0],["1986-04-24",1.7905,1.8382,1.7905,1.8144,2121884.0],["1986-04-25",1.8382,1.8621,1.8263,1.8502,1648778.0],["1986-04-28",1.8502,1.8502,1.7905,1.8144,1131482.0],["1986-04-29",1.8382,1.8382,1.7666,1.8024,1176482.0],["1986-04-30",1.7905,1.8024,1.7666,1.7905,2653774.0],["1986-05-01",1.7905,1.7905,1.7427,1.7786,1472832.0],["1986-05-02",1.7905,1.8024,1.7427,1.7666,1833237.0],["1986-05-05",1.7427,1.8024,1.7308,1.7905,1567292.0],["1986-05-06",1.7905,1.8144,1.7786,1.8024,2101614.0],["1986-05-07",1.7905,1.8144,1.7786,1.8144,1395400.0],["1986-05-08",1.8144,1.8502,1.8024,1.8144,2567018.0],["1986-05-09",1.8263,1.8382,1.8024,1.8382,1443643.0],["1986-05-12",1.8382,1.874,1.8263,1.874,2457559.0],["1986-05-13",1.874,1.9457,1.8621,1.9337,7690512.0],["1986-05-14",1.9457,1.9695,1.9218,1.9457,5817546.0],["1986-05-15",1.9457,1.9457,1.886,1.8979,2404856.0],["1986-05-16",1.886,1.8979,1.8382,1.8382,2474180.0],["1986-05-19",1.8382,1.8502,1.8024,1.8144,1748913.0],["1986-05-20",1.8144,1.886,1.8024,1.8621,2145803.0],["1986-05-21",1.874,1.886,1.8502,1.8502,2079722.0],["1986-05-22",1.8502,1.9457,1.8382,1.9218,3396474.0],["1986-05-23",1.9337,1.9695,1.8382,1.9457,2892557.0],["1986-05-27",1.9695,1.9815,1.9218,1.9815,3298366.0],["1986-05-28",2.0053,2.0292,1.9815,2.0173,7613486.0],["1986-05-29",2.0053,2.0053,1.9695,1.9934,2363099.0],["1986-05-30",1.9815,2.0053,1.9218,1.9337,3215664.0],["1986-06-02",1.9099,1.9337,1.8979,1.8979,2198911.0],["1986-06-03",1.9099,1.9218,1.874,1.9099,1900128.0],["1986-06-04",1.9457,1.9815,1.8979,1.9337,2237019.0],["1986-06-05",1.9337,1.9576,1.9218,1.9576,1787426.0],["1986-06-06",1.9576,1.9815,1.9457,1.9457,1509724.0],["1986-06-09",1.9337,1.9457,1.874,1.874,2023371.0],["1986-06-10",1.8716,1.8836,1.8357,1.8716,2303100.0],["1986-06-11",1.8716,1.8836,1.8476,1.8836,1304184.0],["1986-06-12",1.8716,1.8836,1.8476,1.8716,985942.0],["1986-06-13",1.8716,1.9436,1.8596,1.9196,2568234.0],["1986-06-16",1.9436,1.9556,1.9076,1.9196,1606616.0],["1986-06-17",1.9196,1.9196,1.8956,1.9196,1551886.0],["1986-06-18",1.8956,1.9076,1.8836,1.8956,1339860.0],["1986-06-19",1.8836,1.8956,1.8596,1.8596,1758237.0],["1986-06-20",1.8596,1.8596,1.8357,1.8476,2166073.0],["1986-06-23",1.8476,1.8476,1.7877,1.7997,3784040.0],["1986-06-24",1.8117,1.8476,1.7997,1.8237,2177424.0],["1986-06-25",1.8237,1.8596,1.8237,1.8357,2392289.0],["1986-06-26",1.8357,1.8476,1.8117,1.8357,1205671.0],["1986-06-27",1.8357,1.8476,1.7997,1.8117,1484589.0],["1986-06-30",1.8117,1.8117,1.7997,1.8117,8995913.0],["1986-07-01",1.7877,1.8117,1.7517,1.7757,2961070.0],["1986-07-02",1.7757,1.7997,1.7157,1.7997,3867148.0],["1986-07-03",1.7997,1.7997,1.7637,1.7757,1745669.0],["1986-07-07",1.7757,1.7997,1.6917,1.6917,3280934.0],["1986-07-08",1.6677,1.6917,1.5957,1.6797,6158086.0],["1986-07-09",1.7037,1.7397,1.6917,1.7157,5229711.0],["1986-07-10",1.7157,1.7517,1.7037,1.7397,2512693.0],["1986-07-11",1.7397,1.7517,1.7157,1.7157,1292428.0],["1986-07-14",1.7157,1.7397,1.6797,1.7157,2092695.0],["1986-07-15",1.7037,1.7277,1.6917,1.7157,2723909.0],["1986-07-16",1.7037,1.7397,1.7037,1.7277,4054039.0],["1986-07-17",1.7277,1.7517,1.7277,1.7397,1260806.0],["1986-07-18",1.7517,1.7517,1.7157,1.7517,2128371.0],["1986-07-21",1.7397,1.7517,1.7277,1.7277,650673.0],["1986-07-22",1.7397,1.7517,1.7277,1.7397,1242563.0],["1986-07-23",1.7637,1.7637,1.7517,1.7517,1836480.0],["1986-07-24",1.7517,1.7637,1.7037,1.7157,5047279.0],["1986-07-25",1.7157,1.7517,1.7037,1.7517,1967831.0],["1986-07-28",1.7517,1.7757,1.7157,1.7397,1424184.0],["1986-07-29",1.7397,1.7517,1.7277,1.7277,1129455.0],["1986-07-30",1.7397,1.7757,1.7037,1.7637,1811345.0],["1986-07-31",1.7517,1.7637,1.7397,1.7517,953915.0],["1986-08-01",1.7397,1.7997,1.7397,1.7997,2437694.0],["1986-08-04",1.7877,1.8596,1.7757,1.8117,2698774.0],["1986-08-05",1.8237,1.8476,1.8117,1.8117,1646751.0],["1986-08-06",1.8237,1.8716,1.7637,1.8716,2609990.0],["1986-08-07",1.8596,1.8836,1.7757,1.8596,2112154.0],["1986-08-08",1.8596,1.8836,1.8117,1.8237,4718902.0],["1986-08-11",1.8237,1.8476,1.7877,1.8476,6510787.0],["1986-08-12",1.8476,1.8476,1.8237,1.8357,3831472.0],["1986-08-13",1.8357,1.8357,1.7397,1.8237,2420667.0],["1986-08-14",1.8237,1.8237,1.7997,1.8117,1709183.0],["1986-08-15",1.8117,1.8237,1.7637,1.7877,1428238.0],["1986-08-18",1.7757,1.7877,1.7517,1.7637,1784588.0],["1986-08-19",1.7757,1.7757,1.7157,1.7277,2769720.0],["1986-08-20",1.7277,1.7637,1.7277,1.7397,2205803.0],["1986-08-21",1.7517,1.7637,1.7397,1.7637,1881480.0],["1986-08-22",1.7517,1.7637,1.7277,1.7277,2361072.0],["1986-08-25",1.7277,1.7397,1.7037,1.7157,2201749.0],["1986-08-26",1.7157,1.7757,1.7157,1.7637,1192293.0],["1986-08-27",1.7997,1.7997,1.7277,1.7277,2056614.0],["1986-08-28",1.7277,1.7277,1.6917,1.6917,2324586.0],["1986-08-29",1.7157,1.7277,1.6797,1.6917,1579454.0],["1986-09-02",1.6917,1.7397,1.6917,1.7157,2793233.0],["1986-09-03",1.7037,1.7157,1.6437,1.6917,3250123.0],["1986-09-04",1.6917,1.7517,1.6917,1.7397,2586477.0],["1986-09-05",1.7517,1.7637,1.6917,1.7277,1812156.0],["1986-09-08",1.7037,1.7157,1.6797,1.6917,2644855.0],["1986-09-09",1.6651,1.7255,1.641,1.6651,2926205.0],["1986-09-10",1.6772,1.6772,1.6531,1.6531,2598639.0],["1986-09-11",1.6289,1.6289,1.5686,1.5807,3215258.0],["1986-09-12",1.5565,1.5686,1.4841,1.5565,7945917.0],["1986-09-15",1.5686,1.5807,1.5324,1.5445,1762291.0],["1986-09-16",1.5445,1.5445,1.4962,1.5203,1481751.0],["1986-09-17",1.5445,1.5565,1.5083,1.5203,2006344.0],["1986-09-18",1.5083,1.5445,1.4962,1.5083,1339860.0],["1986-09-19",1.5203,1.5324,1.4962,1.5324,1886750.0],["1986-09-22",1.5324,1.5445,1.5083,1.5324,1199996.0],["1986-09-23",1.5324,1.5324,1.5083,1.5203,2137289.0],["1986-09-24",1.5324,1.5807,1.5203,1.5565,1770804.0],["1986-09-25",1.5565,1.5807,1.5083,1.5203,1731480.0],["1986-09-26",1.5324,1.5324,1.4962,1.4962,3238366.0],["1986-09-29",1.5203,1.5203,1.4962,1.5083,2914854.0],["1986-09-30",1.5083,1.5565,1.5083,1.5324,1180131.0],["1986-10-01",1.5445,1.6169,1.5324,1.5927,1933777.0],["1986-10-02",1.6048,1.6048,1.5565,1.5686,685133.0],["1986-10-03",1.5807,1.5927,1.5445,1.5686,1099050.0],["1986-10-06",1.5686,1.5927,1.5565,1.5565,1313103.0],["1986-10-07",1.5565,1.5686,1.5203,1.5324,938915.0],["1986-10-08",1.5203,1.5686,1.5203,1.5445,908510.0],["1986-10-09",1.5686,1.6048,1.5565,1.5927,1193104.0],["1986-10-10",1.5927,1.5927,1.5686,1.5686,640944.0],["1986-10-13",1.5807,1.5807,1.5445,1.5686,321891.0],["1986-10-14",1.641,1.6772,1.6289,1.6531,3900391.0],["1986-10-15",1.6893,1.7858,1.6531,1.7737,8067538.0],["1986-10-16",1.7858,1.7858,1.7255,1.7496,4094580.0],["1986-10-17",1.7255,1.7375,1.7134,1.7375,1401887.0],["1986-10-20",1.7134,1.7134,1.6893,1.7013,1466751.0],["1986-10-21",1.7013,1.7255,1.6531,1.6772,1698237.0],["1986-10-22",1.6651,1.7013,1.6651,1.6893,2099587.0],["1986-10-23",1.6772,1.7858,1.6772,1.7496,4297282.0],["1986-10-24",1.7737,1.7858,1.7496,1.7617,3048637.0],["1986-10-27",1.7617,1.8099,1.7496,1.7979,2082155.0],["1986-10-28",1.7979,1.7979,1.7617,1.7737,1868101.0],["1986-10-29",1.7737,1.822,1.7737,1.8099,1776480.0],["1986-10-30",1.8341,1.8461,1.7979,1.822,3257015.0],["1986-10-31",1.7979,1.822,1.7979,1.822,1319995.0],["1986-11-03",1.8099,1.822,1.7858,1.822,1352022.0],["1986-11-04",1.7979,1.822,1.7858,1.7979,1982020.0],["1986-11-05",1.7737,1.8099,1.7496,1.7496,1737561.0],["1986-11-06",1.7496,1.7737,1.7375,1.7617,1444049.0],["1986-11-07",1.7617,1.8099,1.7496,1.7979,1397427.0],["1986-11-10",1.7858,1.7979,1.7617,1.7979,1133915.0],["1986-11-11",1.7858,1.7979,1.7737,1.7979,929186.0],["1986-11-12",1.7858,1.8099,1.7737,1.7858,1324860.0],["1986-11-13",1.7858,1.7979,1.7617,1.7858,1446887.0],["1986-11-14",1.7737,1.7979,1.7617,1.7979,1253914.0],["1986-11-17",1.7496,1.7737,1.7375,1.7496,863510.0],["1986-11-18",1.7617,1.7737,1.6772,1.7375,2151884.0],["1986-11-19",1.7013,1.7255,1.6772,1.7134,1426211.0],["1986-11-20",1.7134,1.7375,1.7013,1.7375,1742426.0],["1986-11-21",1.7375,1.7496,1.7013,1.7134,2734449.0],["1986-11-24",1.7255,1.7375,1.7134,1.7375,1188239.0],["1986-11-25",1.7255,1.7979,1.7134,1.7737,1578643.0],["1986-11-26",1.7496,1.7858,1.7496,1.7737,1540535.0],["1986-11-28",1.7858,1.7858,1.7617,1.7858,1043915.0],["1986-12-01",1.7979,1.8099,1.7617,1.8099,2404451.0],["1986-12-02",1.8099,1.8703,1.8099,1.8582,5635114.0],["1986-12-03",1.8823,1.9427,1.8461,1.9065,8391861.0],["1986-12-04",1.9547,1.9909,1.9306,1.9547,8918886.0],["1986-12-05",1.9668,1.9668,1.9185,1.9306,4216201.0],["1986-12-08",1.9427,1.9789,1.8823,1.9427,4297282.0],["1986-12-09",1.9645,1.9766,1.9402,1.9645,4499983.0],["1986-12-10",1.9766,2.0009,1.9645,1.9887,3826608.0],["1986-12-11",1.9766,1.9766,1.916,1.916,3042962.0],["1986-12-12",1.916,1.9402,1.8917,1.9402,3243231.0],["1986-12-15",1.9281,1.9766,1.9281,1.9645,5270251.0],["1986-12-16",1.9766,1.9887,1.9645,1.9887,4094580.0],["1986-12-17",1.9645,1.9887,1.9402,1.9402,2607963.0],["1986-12-18",1.9402,1.9524,1.9039,1.9281,1811750.0],["1986-12-19",1.916,1.9402,1.8796,1.9402,4621605.0],["1986-12-22",1.916,1.9402,1.9039,1.9281,2437288.0],["1986-12-23",1.9281,1.9402,1.916,1.916,2796882.0],["1986-12-24",1.916,1.9281,1.9039,1.9039,758916.0],["1986-12-26",1.916,1.9281,1.9039,1.9039,340134.0],["1986-12-29",1.916,1.9281,1.8917,1.9039,1677967.0],["1986-12-30",1.916,1.9281,1.8917,1.916,2400802.0],["1986-12-31",1.9039,1.916,1.8553,1.8675,1949182.0],["1987-01-02",1.8917,1.9402,1.8432,1.8432,1213779.0],["1987-01-05",1.9402,1.9887,1.9402,1.9766,4499983.0],["1987-01-06",1.9887,2.0494,1.9766,2.0251,8148619.0],["1987-01-07",2.0372,2.0494,2.013,2.0372,2278370.0],["1987-01-08",2.0372,2.0857,2.0251,2.0857,3731338.0],["1987-01-09",2.0736,2.1706,2.0615,2.1464,5554034.0],["1987-01-12",2.1343,2.1464,2.0736,2.11,3560663.0],["1987-01-13",2.0979,2.1585,2.0857,2.1585,3814445.0],["1987-01-14",2.1585,2.2313,2.1464,2.207,6202680.0],["1987-01-15",2.1949,2.2191,2.1221,2.1343,6567543.0],["1987-01-16",2.11,2.1585,2.0372,2.11,4824307.0],["1987-01-19",2.11,2.1828,2.0857,2.1828,2893368.0],["1987-01-20",2.1828,2.1949,2.1343,2.1585,3459717.0],["1987-01-21",2.1343,2.1706,2.1221,2.1464,2118235.0],["1987-01-22",2.1343,2.1585,2.1221,2.1464,2680125.0],["1987-01-23",2.1464,2.2676,2.1343,2.1706,9608073.0],["1987-01-26",2.1343,2.1828,2.1221,2.1585,1800804.0],["1987-01-27",2.1464,2.2313,2.1464,2.2191,2364316.0],["1987-01-28",2.2313,2.2434,2.1828,2.2313,2496883.0],["1987-01-29",2.2191,2.2434,2.207,2.2191,3119178.0],["1987-01-30",2.2191,2.2313,2.1706,2.2191,1756210.0],["1987-02-02",2.2191,2.2676,2.2191,2.2434,2012425.0],["1987-02-03",2.2434,2.2555,2.2191,2.2191,1557562.0],["1987-02-04",2.2313,2.2919,2.2313,2.2919,4418903.0],["1987-02-05",2.3161,2.3161,2.2313,2.2798,4905387.0],["1987-02-06",2.304,2.3283,2.2919,2.3283,2878773.0],["1987-02-09",2.304,2.3162,2.2676,2.2676,2121884.0],["1987-02-10",2.2555,2.304,2.2313,2.2555,2777017.0],["1987-02-11",2.2555,2.3647,2.2434,2.3283,4094580.0],["1987-02-12",2.3768,2.4374,2.3525,2.401,5675655.0],["1987-02-13",2.3768,2.4617,2.3768,2.4617,4743226.0],["1987-02-17",2.4738,2.5223,2.2798,2.5223,5797276.0],["1987-02-18",2.5223,2.5344,2.4253,2.4859,4216201.0],["1987-02-19",2.4495,2.4738,2.401,2.4132,3508366.0],["1987-02-20",2.4132,2.4617,2.401,2.4617,3745527.0],["1987-02-23",2.4495,2.4617,2.3161,2.401,3167826.0],["1987-02-24",2.4132,2.4253,2.3525,2.401,2646882.0],["1987-02-25",2.401,2.4738,2.3889,2.4374,2667963.0],["1987-02-26",2.4253,2.4617,2.3525,2.4132,1924047.0],["1987-02-27",2.4132,2.4495,2.4132,2.4132,1668643.0],["1987-03-02",2.401,2.4253,2.3525,2.3889,2659855.0],["1987-03-03",2.3647,2.401,2.3283,2.3768,2709314.0],["1987-03-04",2.3889,2.4374,2.3768,2.4132,2028641.0],["1987-03-05",2.4617,2.4738,2.4253,2.4495,2032290.0],["1987-03-06",2.4253,2.4495,2.4132,2.4253,1807696.0],["1987-03-09",2.4253,2.4253,2.3525,2.3889,1136347.0],["1987-03-10",2.3509,2.4362,2.3509,2.4118,2820800.0],["1987-03-11",2.4362,2.4484,2.3753,2.4362,1688507.0],["1987-03-12",2.4362,2.4362,2.3753,2.3996,1575805.0],["1987-03-13",2.4362,2.4849,2.424,2.4727,2464450.0],["1987-03-16",2.4605,2.4727,2.3874,2.3874,1536886.0],["1987-03-17",2.3996,2.4484,2.3874,2.4362,1755399.0],["1987-03-18",2.4605,2.4727,2.424,2.4727,2115398.0],["1987-03-19",2.4362,2.4605,2.4118,2.4362,2200127.0],["1987-03-20",2.424,2.4727,2.424,2.4727,2717828.0],["1987-03-23",2.4849,2.5336,2.4605,2.5336,3682689.0],["1987-03-24",2.4727,2.4849,2.4118,2.4362,6445922.0],["1987-03-25",2.3996,2.424,2.3631,2.4118,7418892.0],["1987-03-26",2.424,2.4484,2.3631,2.3753,4024039.0],["1987-03-27",2.3753,2.5093,2.2656,2.3144,6081059.0],["1987-03-30",2.1682,2.3144,2.1682,2.3022,4783766.0],["1987-03-31",2.3387,2.3874,2.3144,2.3753,3190529.0],["1987-04-01",2.3387,2.3631,2.3022,2.3265,2223640.0],["1987-04-02",2.3509,2.3996,2.3387,2.3996,7706728.0],["1987-04-03",2.3996,2.424,2.3874,2.424,5351332.0],["1987-04-06",2.4362,2.4362,2.3753,2.3753,2654179.0],["1987-04-07",2.3753,2.4118,2.3509,2.3631,2694314.0],["1987-04-08",2.3874,2.3996,2.3631,2.3753,4824307.0],["1987-04-09",2.3753,2.424,2.3509,2.3631,2851611.0],["1987-04-10",2.3387,2.3874,2.3387,2.3631,1314725.0],["1987-04-13",2.3509,2.3753,2.2778,2.29,2003912.0],["1987-04-14",2.2047,2.2656,2.156,2.2291,6729705.0],["1987-04-15",2.2535,2.2656,2.2169,2.2291,3823770.0],["1987-04-16",2.2535,2.2656,2.2169,2.2169,2714990.0],["1987-04-20",2.2656,2.2778,2.2169,2.2413,1722561.0],["1987-04-21",2.2291,2.4971,2.1926,2.4362,6040518.0],["1987-04-22",2.424,2.4362,2.3509,2.3631,3158097.0],["1987-04-23",2.3874,2.4118,2.3144,2.3996,2481883.0],["1987-04-24",2.3631,2.424,2.3509,2.4118,2379316.0],["1987-04-27",2.3874,2.5214,2.29,2.3631,2226073.0],["1987-04-28",2.3387,2.4118,2.3387,2.3753,2286073.0],["1987-04-29",2.3874,2.4605,2.3753,2.424,4094580.0],["1987-04-30",2.424,2.4849,2.3996,2.4727,3375798.0],["1987-05-01",2.4484,2.4849,2.424,2.4362,1485400.0],["1987-05-04",2.424,2.4362,2.3509,2.3996,1274590.0],["1987-05-05",2.424,2.4727,2.3996,2.4727,2206614.0],["1987-05-06",2.4727,2.4849,2.4362,2.4484,2336748.0],["1987-05-07",2.3874,2.4484,2.2413,2.3874,2825665.0],["1987-05-08",2.3874,2.424,2.3387,2.424,2006344.0],["1987-05-11",2.4362,2.4605,2.2291,2.29,10297260.0],["1987-05-12",2.3265,2.3631,2.3144,2.3509,2671612.0],["1987-05-13",2.3509,2.3509,2.2291,2.2656,4135120.0],["1987-05-14",2.2778,2.29,2.2413,2.2656,3149178.0],["1987-05-15",2.2535,2.2778,2.1926,2.2535,3036475.0],["1987-05-18",2.2413,2.2535,2.1926,2.2291,3527825.0],["1987-05-19",2.2535,2.2656,2.1073,2.1316,4000526.0],["1987-05-20",2.0829,2.1804,2.0464,2.1438,3977823.0],["1987-05-21",2.1926,2.2169,2.1682,2.1804,1823912.0],["1987-05-22",2.1804,2.2169,2.1682,2.1804,1330130.0],["1987-05-26",2.2047,2.2413,2.1926,2.2413,1607832.0],["1987-05-27",2.2413,2.2535,2.1682,2.2047,4337822.0],["1987-05-28",2.2169,2.2169,2.1804,2.2047,1251887.0],["1987-05-29",2.2291,2.2656,2.2169,2.2291,2155938.0],["1987-06-01",2.2413,2.2535,2.2169,2.2291,1964993.0],["1987-06-02",2.2291,2.2413,2.1682,2.1804,2033911.0],["1987-06-03",2.1926,2.2291,2.1804,2.2169,2543504.0],["1987-06-04",2.2169,2.2535,2.2047,2.2291,2336748.0],["1987-06-05",2.2291,2.2413,2.2169,2.2169,1960939.0],["1987-06-08",2.2169,2.29,2.1804,2.2778,2277559.0],["1987-06-09",2.2764,2.3008,2.2519,2.2764,1403914.0],["1987-06-10",2.2764,2.3008,2.2519,2.2764,1948777.0],["1987-06-11",2.2641,2.3008,2.2396,2.2396,2088641.0],["1987-06-12",2.2641,2.2764,2.2396,2.2641,1882696.0],["1987-06-15",2.2641,2.3253,2.2519,2.2764,1942290.0],["1987-06-16",2.2641,2.2764,2.2152,2.2764,2485531.0],["1987-06-17",2.2764,2.2764,2.2396,2.2519,1697832.0],["1987-06-18",2.2396,2.2886,2.2274,2.2886,1525130.0],["1987-06-19",2.2886,2.3008,2.2519,2.2886,3636473.0],["1987-06-22",2.3008,2.362,2.2764,2.362,3818094.0],["1987-06-23",2.362,2.3987,2.3498,2.3498,3787283.0],["1987-06-24",2.3743,2.4599,2.3743,2.411,6364842.0],["1987-06-25",2.4232,2.4354,2.154,2.362,4418903.0],["1987-06-26",2.362,2.411,2.3375,2.3865,3089989.0],["1987-06-29",2.3865,2.4232,2.3865,2.411,1710399.0],["1987-06-30",2.411,2.411,2.3498,2.3865,3476339.0],["1987-07-01",2.362,2.3865,2.3498,2.362,2946070.0],["1987-07-02",2.362,2.3865,2.3498,2.3743,1621210.0],["1987-07-06",2.3743,2.3987,2.362,2.3987,2245532.0],["1987-07-07",2.3987,2.4354,2.3865,2.4232,1664183.0],["1987-07-08",2.411,2.4232,2.3743,2.3865,1673102.0],["1987-07-09",2.3987,2.4232,2.3865,2.4232,1895669.0],["1987-07-10",2.4354,2.4477,2.3987,2.411,2251208.0],["1987-07-13",2.3987,2.411,2.3743,2.3865,2046884.0],["1987-07-14",2.3865,2.4477,2.3743,2.4477,2541072.0],["1987-07-15",2.4232,2.4355,2.3987,2.4355,3241204.0],["1987-07-16",2.4232,2.4599,2.411,2.4599,2629044.0],["1987-07-17",2.4477,2.4599,2.3987,2.4232,3799040.0],["1987-07-20",2.411,2.411,2.362,2.411,2333505.0],["1987-07-21",2.3743,2.3865,2.362,2.362,2747422.0],["1987-07-22",2.362,2.3743,2.3498,2.362,4418903.0],["1987-07-23",2.362,2.3743,2.3375,2.362,4297282.0],["1987-07-24",2.3743,2.411,2.362,2.3987,3522960.0],["1987-07-27",2.411,2.411,2.3987,2.411,1594454.0],["1987-07-28",2.411,2.411,2.3865,2.3865,2350127.0],["1987-07-29",2.3987,2.3987,2.3865,2.3987,3235123.0],["1987-07-30",2.3987,2.6068,2.3987,2.5701,19621550.0],["1987-07-31",2.5701,2.6925,2.5456,2.6435,12486441.0],["1987-08-03",2.6068,2.7169,2.5823,2.6068,5837816.0],["1987-08-04",2.5945,2.619,2.5701,2.5945,5225656.0],["1987-08-05",2.6068,2.6435,2.6068,2.6435,3899175.0],["1987-08-06",2.6435,2.668,2.619,2.668,4175660.0],["1987-08-07",2.668,2.6925,2.6435,2.6925,3703770.0],["1987-08-10",2.6925,2.6925,2.6435,2.6802,2514315.0],["1987-08-11",2.6802,2.7047,2.6068,2.6313,4824307.0],["1987-08-12",2.6435,2.6557,2.6068,2.619,2954584.0],["1987-08-13",2.6313,2.6435,2.5701,2.619,3941742.0],["1987-08-14",2.619,2.6557,2.6068,2.6313,2675260.0],["1987-08-17",2.6068,2.6802,2.6068,2.668,4297282.0],["1987-08-18",2.6557,2.668,2.5211,2.6313,3633635.0],["1987-08-19",2.619,2.6313,2.5823,2.619,3069313.0],["1987-08-20",2.6435,2.6557,2.5578,2.619,2110533.0],["1987-08-21",2.619,2.619,2.5945,2.5945,2963503.0],["1987-08-24",2.619,2.6313,2.5823,2.619,1469589.0],["1987-08-25",2.6435,2.6557,2.619,2.6313,1845399.0],["1987-08-26",2.6435,2.6557,2.6068,2.6068,1191482.0],["1987-08-27",2.5945,2.6435,2.5701,2.6068,2523234.0],["1987-08-28",2.6068,2.6313,2.5701,2.5823,1493913.0],["1987-08-31",2.6068,2.668,2.5701,2.668,1941074.0],["1987-09-01",2.668,2.7292,2.6313,2.6435,4216201.0],["1987-09-02",2.6435,2.668,2.5823,2.6313,2669990.0],["1987-09-03",2.668,2.668,2.5945,2.5945,1551481.0],["1987-09-04",2.668,2.668,2.5701,2.5823,1709183.0],["1987-09-08",2.5808,2.5808,2.5071,2.5808,3301610.0],["1987-09-09",2.5685,2.6177,2.5563,2.5808,2891341.0],["1987-09-10",2.6054,2.63,2.5931,2.6177,2756747.0],["1987-09-11",2.5931,2.7283,2.5931,2.716,3233907.0],["1987-09-14",2.7406,2.8021,2.7283,2.7652,5472953.0],["1987-09-15",2.7529,2.8266,2.7406,2.8021,4499983.0],["1987-09-16",2.8021,2.8266,2.7529,2.7775,5594574.0],["1987-09-17",2.8021,2.8021,2.716,2.7406,3271204.0],["1987-09-18",2.7283,2.7406,2.7037,2.7406,3171880.0],["1987-09-21",2.7529,2.7652,2.6669,2.6792,3056340.0],["1987-09-22",2.6546,2.7037,2.6177,2.7037,3764581.0],["1987-09-23",2.7037,2.7037,2.6177,2.6792,3578500.0],["1987-09-24",2.6669,2.8021,2.6669,2.7898,4094580.0],["1987-09-25",2.7775,2.8021,2.7283,2.7652,3560257.0],["1987-09-28",2.7775,2.8389,2.7652,2.8143,4216201.0],["1987-09-29",2.8143,2.8512,2.7898,2.8143,5432412.0],["1987-09-30",2.8143,2.8266,2.7775,2.8021,4499983.0],["1987-10-01",2.8021,2.8266,2.7775,2.8266,6608084.0],["1987-10-02",2.8266,2.8635,2.8266,2.8512,3629176.0],["1987-10-05",2.8389,2.8758,2.8389,2.8635,3222556.0],["1987-10-06",2.8512,2.8512,2.63,2.7652,3584176.0],["1987-10-07",2.7529,2.7652,2.6914,2.7283,3587419.0],["1987-10-08",2.7283,2.7529,2.6792,2.7037,2459586.0],["1987-10-09",2.7037,2.7037,2.63,2.6669,1776885.0],["1987-10-12",2.6177,2.6669,2.5317,2.6669,2973232.0],["1987-10-13",2.7037,2.7037,2.63,2.6546,1739588.0],["1987-10-14",2.6054,2.63,2.5685,2.5808,2701206.0],["1987-10-15",2.5194,2.5685,2.4334,2.4579,6162140.0],["1987-10-16",2.4825,2.5071,2.3105,2.3596,7702674.0],["1987-10-19",1.868,2.3105,1.7697,1.8066,10549015.0],["1987-10-20",1.9664,2.2367,1.5239,1.9664,11886443.0],["1987-10-21",2.2613,2.2736,2.0892,2.2367,10249422.0],["1987-10-22",2.0155,2.2367,1.9909,2.1384,7449297.0],["1987-10-23",2.0401,2.1384,2.0278,2.077,2607558.0],["1987-10-26",1.9664,1.9664,1.8803,1.9049,3715122.0],["1987-10-27",2.0892,2.0892,1.9418,1.9541,5351332.0],["1987-10-28",1.9049,2.0401,1.868,2.0155,4702685.0],["1987-10-29",2.1138,2.2859,2.0892,2.2736,5594574.0],["1987-10-30",2.4334,2.544,2.2367,2.3473,4905387.0],["1987-11-02",2.2613,2.335,2.2367,2.2982,3096881.0],["1987-11-03",2.2613,2.2859,2.163,2.2121,3675392.0],["1987-11-04",2.163,2.1999,2.1138,2.1507,3763365.0],["1987-11-05",2.1507,2.2859,2.1384,2.2736,3469041.0],["1987-11-06",2.2613,2.335,2.1876,2.249,2661882.0],["1987-11-09",2.1138,2.2121,2.077,2.1384,2518369.0],["1987-11-10",2.1015,2.2244,2.077,2.1384,2209046.0],["1987-11-11",2.2244,2.3105,2.2121,2.2367,2431207.0],["1987-11-12",2.3105,2.335,2.2613,2.2982,4378362.0],["1987-11-13",2.2859,2.3105,2.2121,2.2121,2184722.0],["1987-11-16",2.2367,2.2613,2.1753,2.2367,1801615.0],["1987-11-17",2.1999,2.249,2.1876,2.1999,2364316.0],["1987-11-18",2.1999,2.2859,2.1753,2.2859,1922425.0],["1987-11-19",2.2736,2.3228,2.2121,2.2244,3196610.0],["1987-11-20",2.1138,2.249,2.1138,2.249,3137421.0],["1987-11-23",2.1999,2.2736,2.1999,2.2736,1563238.0],["1987-11-24",2.2736,2.3228,2.2613,2.2982,2775801.0],["1987-11-25",2.2859,2.2859,2.2367,2.2613,1257563.0],["1987-11-27",2.2244,2.2613,2.2121,2.2367,797835.0],["1987-11-30",2.0647,2.1261,2.0155,2.1015,4054039.0],["1987-12-01",2.1015,2.1384,2.0524,2.0647,1545400.0],["1987-12-02",2.077,2.1999,2.0524,2.163,2647693.0],["1987-12-03",2.1753,2.1999,2.077,2.1015,2342018.0],["1987-12-04",2.0647,2.1507,2.0524,2.1507,2140938.0],["1987-12-07",2.1261,2.2244,2.1261,2.2121,2007966.0],["1987-12-08",2.2107,2.2601,2.1736,2.2601,1916344.0],["1987-12-09",2.2477,2.2848,2.223,2.2477,2546342.0],["1987-12-10",2.1613,2.1983,2.1489,2.1489,3888634.0],["1987-12-11",2.1242,2.1489,2.0748,2.0995,2099992.0],["1987-12-14",2.0748,2.1613,2.0748,2.1366,2163235.0],["1987-12-15",2.1736,2.2477,2.1613,2.1983,3156069.0],["1987-12-16",2.2107,2.3095,2.1983,2.3095,2235803.0],["1987-12-17",2.2971,2.3218,2.1736,2.2107,2236613.0],["1987-12-18",2.223,2.2477,2.1489,2.2477,4499983.0],["1987-12-21",2.2601,2.2971,2.186,2.223,2331478.0],["1987-12-22",2.1983,2.2601,2.186,2.2354,2045668.0],["1987-12-23",2.2601,2.2971,2.2354,2.2848,2871881.0],["1987-12-24",2.2848,2.2971,2.2354,2.2354,842429.0],["1987-12-28",2.1736,2.1983,2.1366,2.1489,1971885.0],["1987-12-29",2.1489,2.1736,2.1242,2.1613,985537.0],["1987-12-30",2.2107,2.2724,2.1983,2.2601,1666210.0],["1987-12-31",2.2354,2.2848,2.2107,2.2477,1644318.0],["1988-01-04",2.2477,2.3589,2.2477,2.3095,3434582.0],["1988-01-05",2.3712,2.4824,2.3589,2.3712,7131866.0],["1988-01-06",2.4453,2.47,2.4206,2.4453,8358618.0],["1988-01-07",2.433,2.4453,2.4083,2.4206,3167421.0],["1988-01-08",2.3959,2.4206,2.2107,2.2354,3139043.0],["1988-01-11",2.2354,2.2971,2.1489,2.2354,4581064.0],["1988-01-12",2.223,2.223,2.1366,2.1983,2547964.0],["1988-01-13",2.1736,2.2848,2.1242,2.2477,2468099.0],["1988-01-14",2.2724,2.2971,2.2724,2.2848,3023908.0],["1988-01-15",2.3465,2.4083,2.1366,2.3712,5351332.0],["1988-01-18",2.3589,2.3589,2.2848,2.2848,1997425.0],["1988-01-19",2.2724,2.3095,2.2477,2.2477,2049317.0],["1988-01-20",2.2354,2.2601,2.1736,2.186,4019985.0],["1988-01-21",2.2107,2.3712,2.1983,2.3712,4621605.0],["1988-01-22",2.3959,2.3959,2.2971,2.3218,4007418.0],["1988-01-25",2.3589,2.3836,2.2971,2.3095,3794581.0],["1988-01-26",2.3218,2.3712,2.2724,2.3095,1065401.0],["1988-01-27",2.3218,2.3712,2.3218,2.3342,2123506.0],["1988-01-28",2.3589,2.4083,2.3465,2.3712,1833642.0],["1988-01-29",2.3836,2.4206,2.3712,2.4206,2667558.0],["1988-02-01",2.433,2.4453,2.3589,2.3712,2389045.0],["1988-02-02",2.3465,2.3959,2.3465,2.3836,1255536.0],["1988-02-03",2.3712,2.3959,2.2971,2.3465,1866885.0],["1988-02-04",2.3095,2.3218,2.2848,2.2971,1514589.0],["1988-02-05",2.3095,2.3218,2.2354,2.2477,2269857.0],["1988-02-08",2.223,2.2477,2.1983,2.2477,818511.0],["1988-02-09",2.2724,2.3095,2.2601,2.3095,879727.0],["1988-02-10",2.2971,2.3712,2.2848,2.3589,3109043.0],["1988-02-11",2.3959,2.3959,2.2848,2.3712,2182695.0],["1988-02-12",2.3712,2.3959,2.3342,2.3465,1509724.0],["1988-02-16",2.3589,2.3589,2.3218,2.3589,1141617.0],["1988-02-17",2.3465,2.3836,2.3342,2.3589,2061074.0],["1988-02-18",2.3465,2.3465,2.2848,2.2971,1270941.0],["1988-02-19",2.2971,2.3465,2.2724,2.3342,1626481.0],["1988-02-22",2.3342,2.3836,2.3218,2.3836,2786747.0],["1988-02-23",2.3959,2.4453,2.3712,2.4206,4945928.0],["1988-02-24",2.4206,2.4577,2.4083,2.4206,4054039.0],["1988-02-25",2.4206,2.4577,2.3712,2.3959,3281339.0],["1988-02-26",2.3959,2.4453,2.3836,2.433,2397964.0],["1988-02-29",2.4453,2.4824,2.3959,2.4577,3717554.0],["1988-03-01",2.4577,2.4947,2.4453,2.4577,3214448.0],["1988-03-02",2.4824,2.5071,2.4577,2.5071,2869854.0],["1988-03-03",2.4824,2.5194,2.47,2.4824,2895800.0],["1988-03-04",2.4824,2.5441,2.433,2.4577,2214316.0],["1988-03-07",2.4577,2.4824,2.4453,2.4577,1540940.0],["1988-03-08",2.4577,2.5446,2.4577,2.5321,3681878.0],["1988-03-09",2.5446,2.5694,2.4949,2.5197,2825260.0],["1988-03-10",2.5197,2.5321,2.4453,2.4453,2042020.0],["1988-03-11",2.4328,2.4453,2.3584,2.408,2426342.0],["1988-03-14",2.4204,2.4701,2.408,2.4701,981483.0],["1988-03-15",2.4577,2.5073,2.4328,2.4825,2067560.0],["1988-03-16",2.4949,2.5818,2.4701,2.5694,4808901.0],["1988-03-17",2.5694,2.5942,2.5073,2.5446,4044309.0],["1988-03-18",2.5446,2.5446,2.4453,2.4577,4581064.0],["1988-03-21",2.4328,2.4328,2.3087,2.3956,3436609.0],["1988-03-22",2.4204,2.4328,2.3584,2.408,2620531.0],["1988-03-23",2.4328,2.4328,2.3832,2.3832,2227289.0],["1988-03-24",2.3956,2.3956,2.3087,2.3584,3671743.0],["1988-03-25",2.3087,2.3211,2.2591,2.2591,2397559.0],["1988-03-28",2.2715,2.3087,2.2591,2.3087,1384860.0],["1988-03-29",2.3335,2.408,2.3211,2.3708,2073236.0],["1988-03-30",2.3584,2.3584,2.2715,2.2715,3183637.0],["1988-03-31",2.2591,2.2839,2.2094,2.2839,2000263.0],["1988-04-04",2.2591,2.2839,2.2094,2.2218,1449724.0],["1988-04-05",2.2094,2.2839,2.2094,2.2715,1173644.0],["1988-04-06",2.2839,2.3708,2.2591,2.3335,1675940.0],["1988-04-07",2.3335,2.3832,2.2963,2.3087,2105263.0],["1988-04-08",2.3211,2.346,2.2715,2.3211,1776075.0],["1988-04-11",2.3335,2.3708,2.3087,2.3335,1684859.0],["1988-04-12",2.3087,2.3211,2.2467,2.2715,2063101.0],["1988-04-13",2.2715,2.3087,2.2467,2.3087,2038371.0],["1988-04-14",2.2467,2.2591,2.0977,2.1846,2981340.0],["1988-04-15",2.2342,2.2342,2.0977,2.2094,4054039.0],["1988-04-18",2.2094,2.2094,2.1598,2.197,1858777.0],["1988-04-19",2.2342,2.2715,2.1722,2.197,1821074.0],["1988-04-20",2.1722,2.2094,2.1349,2.1722,1557156.0],["1988-04-21",2.1846,2.2342,2.1349,2.1598,1451346.0],["1988-04-22",2.1722,2.2218,2.1349,2.1846,1461481.0],["1988-04-25",2.2094,2.2591,2.197,2.2218,1307022.0],["1988-04-26",2.2218,2.3211,2.2094,2.2467,2258100.0],["1988-04-27",2.2467,2.2715,2.197,2.2094,1917966.0],["1988-04-28",2.1846,2.1846,2.1598,2.1846,5210657.0],["1988-04-29",2.1722,2.1846,2.1101,2.1598,1725804.0],["1988-05-02",2.1722,2.1722,2.1349,2.1598,1263239.0],["1988-05-03",2.1722,2.197,2.1349,2.1474,2292965.0],["1988-05-04",2.1349,2.1349,2.0853,2.1101,3308096.0],["1988-05-05",2.0977,2.1101,2.0481,2.0729,4135120.0],["1988-05-06",2.0729,2.0977,2.0232,2.0356,2741341.0],["1988-05-09",2.0232,2.0232,1.9488,1.986,6598760.0],["1988-05-10",1.986,2.0108,1.9612,1.9984,3874851.0],["1988-05-11",1.9736,1.9736,1.8867,1.9488,3303231.0],["1988-05-12",1.9612,1.9984,1.9488,1.9612,2860530.0],["1988-05-13",1.986,2.0108,1.8743,1.9984,2650531.0],["1988-05-16",2.0232,2.0356,1.986,2.0108,1746075.0],["1988-05-17",2.0232,2.0232,1.9612,1.9612,3009313.0],["1988-05-18",1.9363,1.9612,1.8743,1.8867,3565527.0],["1988-05-19",1.8991,1.9363,1.8619,1.9363,4621605.0],["1988-05-20",1.9488,1.986,1.9239,1.9736,3279312.0],["1988-05-23",1.9736,1.9736,1.9115,1.9363,1572156.0],["1988-05-24",1.9363,1.9736,1.9239,1.9612,1595670.0],["1988-05-25",1.9736,2.0356,1.9736,2.0232,3134988.0],["1988-05-26",2.0232,2.0853,2.0108,2.0729,1939047.0],["1988-05-27",2.0605,2.0605,1.9984,2.0481,1067023.0],["1988-05-31",2.0356,2.0729,2.0108,2.0605,3011340.0],["1988-06-01",2.0853,2.1598,2.0729,2.1225,6202680.0],["1988-06-02",2.1101,2.1474,2.0108,2.1225,1864047.0],["1988-06-03",2.1225,2.1598,2.0853,2.1598,3730527.0],["1988-06-06",2.1598,2.1846,2.1225,2.1722,3093637.0],["1988-06-07",2.1722,2.1971,2.1597,2.1847,2692693.0],["1988-06-08",2.1722,2.2471,2.1472,2.2221,6527003.0],["1988-06-09",2.2096,2.2221,2.1597,2.1722,5027009.0],["1988-06-10",2.1722,2.1847,2.1472,2.1472,3155664.0],["1988-06-13",2.1597,2.1722,2.1472,2.1597,2974854.0],["1988-06-14",2.1971,2.1971,2.1472,2.1722,3637284.0],["1988-06-15",2.1472,2.1597,2.0973,2.0973,3381069.0],["1988-06-16",2.0973,2.0973,2.0224,2.0848,4318768.0],["1988-06-17",2.0973,2.1098,2.0723,2.0973,4772010.0],["1988-06-20",2.0723,2.1472,2.0598,2.1472,3194988.0],["1988-06-21",2.1472,2.1847,2.1098,2.1722,3976607.0],["1988-06-22",2.1722,2.1722,2.1222,2.1472,4062553.0],["1988-06-23",2.1347,2.1472,2.0598,2.0848,3726067.0],["1988-06-24",2.0723,2.0973,2.0349,2.0349,3846067.0],["1988-06-27",2.0473,2.0598,2.0099,2.0099,4184985.0],["1988-06-28",2.0224,2.0848,2.0099,2.0473,2805395.0],["1988-06-29",2.0598,2.0848,2.0099,2.0224,1859993.0],["1988-06-30",2.0224,2.0598,2.0224,2.0349,2311208.0],["1988-07-01",2.0473,2.0598,2.0224,2.0349,2412964.0],["1988-07-05",2.0099,2.0349,1.9974,2.0349,6972542.0],["1988-07-06",2.0473,2.0848,2.0349,2.0473,3585798.0],["1988-07-07",2.0349,2.0848,2.0099,2.0723,2435667.0],["1988-07-08",2.0473,2.0723,2.0349,2.0473,1547832.0],["1988-07-11",2.0473,2.0598,1.9974,1.9974,4813361.0],["1988-07-12",1.9974,2.0099,1.9724,1.9849,5937140.0],["1988-07-13",1.9225,1.9724,1.9225,1.9724,11541039.0],["1988-07-14",1.96,1.9974,1.9475,1.9849,3987553.0],["1988-07-15",1.9974,1.9974,1.9724,1.9724,2539045.0],["1988-07-18",1.9724,1.9849,1.96,1.9724,1999047.0],["1988-07-19",1.9849,1.9849,1.96,1.96,2407694.0],["1988-07-20",1.9724,1.9849,1.96,1.96,2633504.0],["1988-07-21",1.9475,2.0598,1.9225,2.0224,11263337.0],["1988-07-22",1.9974,2.0099,1.96,1.9849,3054313.0],["1988-07-25",1.96,1.9849,1.9475,1.9849,1641886.0],["1988-07-26",1.9724,1.9974,1.9475,1.9724,2580801.0],["1988-07-27",1.96,1.9849,1.935,1.935,2329856.0],["1988-07-28",1.9225,1.9974,1.9225,1.9849,3315393.0],["1988-07-29",1.9849,2.0099,1.96,2.0099,3380663.0],["1988-08-01",1.9974,2.0224,1.9724,2.0099,3068908.0],["1988-08-02",2.0224,2.0473,1.9974,2.0099,3053502.0],["1988-08-03",2.0224,2.0723,2.0099,2.0723,3184042.0],["1988-08-04",2.0848,2.1222,2.0598,2.1098,4825523.0],["1988-08-05",2.0973,2.1098,2.0723,2.0848,2077695.0],["1988-08-08",2.0973,2.1222,2.0598,2.0598,2361883.0],["1988-08-09",2.0848,2.0848,1.9974,2.0099,3209988.0],["1988-08-10",2.0099,2.0224,1.96,1.9724,2976476.0],["1988-08-11",1.9849,1.9974,1.9724,1.9724,2515126.0],["1988-08-12",1.9849,2.0224,1.9724,2.0099,1319184.0],["1988-08-15",1.9849,2.0099,1.9724,1.9849,1094185.0],["1988-08-16",1.9724,2.0473,1.9724,2.0224,3569176.0],["1988-08-17",2.0224,2.0349,1.96,2.0224,2231749.0],["1988-08-18",2.0099,2.0349,1.9849,2.0224,2770936.0],["1988-08-19",2.0349,2.0473,2.0099,2.0099,3000394.0],["1988-08-22",2.0099,2.0224,1.9724,1.9724,1231617.0],["1988-08-23",1.9724,1.9974,1.96,1.9724,1147698.0],["1988-08-24",1.9724,2.0099,1.96,2.0099,1253104.0],["1988-08-25",1.9849,1.9974,1.9724,1.9974,1215401.0],["1988-08-26",1.9849,2.0099,1.9724,1.9849,949051.0],["1988-08-29",1.9974,2.0723,1.9974,2.0473,2686206.0],["1988-08-30",2.0598,2.0723,2.0349,2.0598,1277428.0],["1988-08-31",2.0598,2.0848,2.0473,2.0473,2765260.0],["1988-09-01",2.0349,2.0473,1.9974,2.0224,2581207.0],["1988-09-02",2.0473,2.0848,2.0349,2.0723,2174587.0],["1988-09-06",2.0723,2.0849,2.0472,2.0849,1369860.0],["1988-09-07",2.11,2.11,2.0723,2.0974,2275938.0],["1988-09-08",2.0849,2.0974,2.0723,2.0974,2919314.0],["1988-09-09",2.0723,2.0849,2.0472,2.0723,2586477.0],["1988-09-12",2.0974,2.1979,2.0974,2.1853,5848762.0],["1988-09-13",2.1602,2.1853,2.1351,2.1728,3249312.0],["1988-09-14",2.1979,2.1979,2.1477,2.1853,5520791.0],["1988-09-15",2.1728,2.1979,2.1602,2.1602,3022692.0],["1988-09-16",2.1602,2.1979,2.1602,2.1979,3962418.0],["1988-09-19",2.1728,2.1853,2.1477,2.1477,2176614.0],["1988-09-20",2.11,2.1225,2.0472,2.0723,10118476.0],["1988-09-21",2.0597,2.0723,2.0221,2.0221,5141738.0],["1988-09-22",2.0221,2.0346,1.9718,1.9844,14973999.0],["1988-09-23",1.7583,1.8211,1.7583,1.8211,32333395.0],["1988-09-26",1.8086,1.8086,1.7709,1.796,5937140.0],["1988-09-27",1.796,1.8086,1.7834,1.796,3189313.0],["1988-09-28",1.796,1.8086,1.7709,1.7709,3476339.0],["1988-09-29",1.7834,1.796,1.7709,1.796,5406872.0],["1988-09-30",1.796,1.796,1.7458,1.7834,5556061.0],["1988-10-03",1.7709,1.7834,1.7458,1.7583,5529304.0],["1988-10-04",1.7583,1.7709,1.7332,1.7458,3879715.0],["1988-10-05",1.7332,1.7458,1.7206,1.7206,4499983.0],["1988-10-06",1.7332,1.7458,1.7081,1.7332,3692419.0],["1988-10-07",1.7583,1.7834,1.7332,1.7709,7073488.0],["1988-10-10",1.7709,1.8211,1.7081,1.8211,4826334.0],["1988-10-11",1.8462,1.909,1.8086,1.8965,10882257.0],["1988-10-12",1.8462,1.8714,1.8086,1.8211,4564443.0],["1988-10-13",1.8337,1.8588,1.8337,1.8462,3629987.0],["1988-10-14",1.8588,1.8714,1.8211,1.8337,2531747.0],["1988-10-17",1.8337,1.8337,1.7458,1.7583,4851469.0],["1988-10-18",1.7709,1.8211,1.7458,1.8086,4418903.0],["1988-10-19",1.8337,1.8337,1.7583,1.7834,4617551.0],["1988-10-20",1.796,1.8086,1.7458,1.8086,10529961.0],["1988-10-21",1.796,1.796,1.7709,1.7834,3827418.0],["1988-10-24",1.7834,1.796,1.7709,1.7709,3357555.0],["1988-10-25",1.7709,1.8211,1.7709,1.8086,3005259.0],["1988-10-26",1.796,1.8337,1.7834,1.8086,4079985.0],["1988-10-27",1.8086,1.8462,1.796,1.796,4204444.0],["1988-10-28",1.796,1.8211,1.796,1.8211,2442964.0],["1988-10-31",1.8211,1.8211,1.796,1.8211,1905804.0],["1988-11-01",1.8211,1.8211,1.7834,1.7834,4768361.0],["1988-11-02",1.796,1.8086,1.7709,1.796,3540392.0],["1988-11-03",1.796,1.8086,1.7709,1.7709,4131877.0],["1988-11-04",1.7709,1.7834,1.7332,1.7332,5227684.0],["1988-11-07",1.7332,1.7458,1.7081,1.7206,4461876.0],["1988-11-08",1.7206,1.7458,1.7206,1.7458,1592427.0],["1988-11-09",1.7206,1.7458,1.7081,1.7206,2766476.0],["1988-11-10",1.7332,1.7458,1.7081,1.7332,2153911.0],["1988-11-11",1.7081,1.7709,1.683,1.683,2485937.0],["1988-11-14",1.7081,1.7206,1.683,1.7206,2788368.0],["1988-11-15",1.7081,1.7206,1.683,1.7081,2467694.0],["1988-11-16",1.6955,1.7081,1.6704,1.683,3956742.0],["1988-11-17",1.683,1.6955,1.6578,1.6578,3696878.0],["1988-11-18",1.683,1.683,1.6578,1.683,1966209.0],["1988-11-21",1.6704,1.683,1.6327,1.6704,2421478.0],["1988-11-22",1.6578,1.6704,1.6327,1.6704,1611886.0],["1988-11-23",1.6578,1.6955,1.6578,1.6955,2303100.0],["1988-11-25",1.6704,1.6704,1.6453,1.6704,1147293.0],["1988-11-28",1.6453,1.683,1.6453,1.683,2345262.0],["1988-11-29",1.6704,1.6955,1.6578,1.683,3621473.0],["1988-11-30",1.683,1.7458,1.6704,1.7332,4523092.0],["1988-12-01",1.7206,1.7834,1.7081,1.7834,2664720.0],["1988-12-02",1.7583,1.796,1.7458,1.7834,3419987.0],["1988-12-05",1.7834,1.796,1.7583,1.7583,3216069.0],["1988-12-06",1.771,1.8089,1.771,1.8089,3295528.0],["1988-12-07",1.7963,1.8089,1.771,1.7963,1917561.0],["1988-12-08",1.771,1.7963,1.7583,1.771,2081749.0],["1988-12-09",1.7583,1.8089,1.7583,1.7963,2624180.0],["1988-12-12",1.7836,1.7836,1.7204,1.7457,2918908.0],["1988-12-13",1.7457,1.7836,1.733,1.7836,1761885.0],["1988-12-14",1.7583,1.771,1.7204,1.7204,2325802.0],["1988-12-15",1.733,1.7457,1.7077,1.733,2111344.0],["1988-12-16",1.733,1.7583,1.7204,1.733,4212552.0],["1988-12-19",1.733,1.771,1.733,1.771,6541598.0],["1988-12-20",1.771,1.8216,1.7583,1.7583,5921330.0],["1988-12-21",1.7583,1.7836,1.7457,1.771,3164583.0],["1988-12-22",1.7583,1.7836,1.7583,1.7836,2963097.0],["1988-12-23",1.7836,1.8216,1.771,1.8089,4288768.0],["1988-12-27",1.8216,1.8469,1.8089,1.8089,3019043.0],["1988-12-28",1.8089,1.8216,1.733,1.8089,3819716.0],["1988-12-29",1.7963,1.8342,1.7963,1.8216,2991070.0],["1988-12-30",1.8216,1.8216,1.7836,1.7836,4088093.0],["1989-01-03",1.7963,1.8089,1.771,1.7836,2193235.0],["1989-01-04",1.7963,1.8342,1.7836,1.8342,2381748.0],["1989-01-05",1.8342,1.8469,1.8089,1.8342,3223772.0],["1989-01-06",1.8342,1.8722,1.8216,1.8469,3135799.0],["1989-01-09",1.8089,1.8216,1.7836,1.8089,6226193.0],["1989-01-10",1.8216,1.8342,1.771,1.8216,3268772.0],["1989-01-11",1.8595,1.8975,1.8595,1.8975,10640231.0],["1989-01-12",1.9101,1.9481,1.9101,1.9228,6267545.0],["1989-01-13",1.9354,1.9354,1.8975,1.8975,2179451.0],["1989-01-16",1.9101,1.9101,1.8722,1.8975,2147830.0],["1989-01-17",1.9101,1.9101,1.8848,1.8848,2727152.0],["1989-01-18",1.8975,1.8975,1.8595,1.8975,2852017.0],["1989-01-19",1.8975,1.9481,1.8975,1.9354,5534574.0],["1989-01-20",1.9228,1.9354,1.8216,1.9228,1934182.0],["1989-01-23",1.9228,1.9354,1.8975,1.8975,1635399.0],["1989-01-24",1.9101,1.9481,1.9101,1.9481,4482957.0],["1989-01-25",1.9987,2.024,1.9734,1.9987,7891998.0],["1989-01-26",1.986,1.9987,1.9481,1.9607,4137552.0],["1989-01-27",1.986,1.9987,1.9354,1.9481,5515520.0],["1989-01-30",1.9607,1.9607,1.9354,1.9607,1784993.0],["1989-01-31",1.9607,1.986,1.9481,1.986,2382964.0],["1989-02-01",1.986,2.0619,1.9734,2.0493,8781454.0],["1989-02-02",2.0619,2.0746,2.024,2.0619,4197958.0],["1989-02-03",2.0493,2.0619,2.024,2.0493,3084718.0],["1989-02-06",2.0493,2.0493,1.9987,2.0113,2210262.0],["1989-02-07",2.024,2.0746,2.0113,2.0619,6909299.0],["1989-02-08",2.024,2.0999,2.024,2.0619,6307680.0],["1989-02-09",2.0493,2.0619,2.0113,2.0366,4307417.0],["1989-02-10",1.9987,2.024,1.986,1.9987,3936472.0],["1989-02-13",1.986,1.9987,1.9734,1.986,2418234.0],["1989-02-14",1.9987,2.024,1.986,1.986,2099587.0],["1989-02-15",1.9987,2.0113,1.9734,2.0113,3179178.0],["1989-02-16",1.9987,2.0113,1.986,1.986,1637426.0],["1989-02-17",1.9987,2.0113,1.986,1.9987,1384860.0],["1989-02-21",1.9987,2.0113,1.9734,1.9987,1834047.0],["1989-02-22",1.986,1.9987,1.9354,1.9607,3160124.0],["1989-02-23",1.9607,1.9734,1.9228,1.9354,1747291.0],["1989-02-24",1.9228,1.9354,1.8848,1.8975,2796476.0],["1989-02-27",1.8848,1.9228,1.8722,1.9101,1611481.0],["1989-02-28",1.9101,1.9228,1.8975,1.8975,2889719.0],["1989-03-01",1.9101,1.9228,1.8722,1.8848,2920935.0],["1989-03-02",1.8975,1.9354,1.8848,1.9101,2067560.0],["1989-03-03",1.9101,1.9354,1.9101,1.9228,1311076.0],["1989-03-06",1.9354,1.9734,1.9228,1.9734,3696068.0],["1989-03-07",1.9734,2.0366,1.9607,2.024,7525918.0],["1989-03-08",2.0113,2.0113,1.9607,1.9734,4000526.0],["1989-03-09",1.9749,1.9876,1.9494,1.9622,2714990.0],["1989-03-10",1.9622,1.9622,1.9367,1.9622,2582018.0],["1989-03-13",1.9749,2.0259,1.9749,2.0004,2924584.0],["1989-03-14",2.0259,2.0259,2.0004,2.0004,2297424.0],["1989-03-15",2.0131,2.0386,2.0131,2.0386,4438362.0],["1989-03-16",2.0386,2.1278,2.0259,2.0386,4415254.0],["1989-03-17",1.9622,1.9876,1.9494,1.9749,4111201.0],["1989-03-20",1.9622,1.9876,1.9494,1.9749,2979313.0],["1989-03-21",2.0004,2.0259,1.9876,1.9876,2237019.0],["1989-03-22",2.0131,2.0259,1.9749,2.0004,3170259.0],["1989-03-23",1.9876,2.0004,1.9749,1.9876,2073236.0],["1989-03-27",1.9876,2.0131,1.9749,1.9876,1946344.0],["1989-03-28",2.0004,2.0131,1.9876,2.0004,2468099.0],["1989-03-29",2.0004,2.0131,1.9876,2.0131,2915665.0],["1989-03-30",2.0004,2.0131,1.9876,2.0004,1268509.0],["1989-03-31",1.9876,2.0004,1.9749,1.9876,1740399.0],["1989-04-03",1.9876,2.0131,1.9749,1.9876,1684453.0],["1989-04-04",1.9876,1.9876,1.9622,1.9876,2198911.0],["1989-04-05",1.9876,2.0131,1.9749,2.0004,2336748.0],["1989-04-06",2.0004,2.0004,1.9622,1.9622,6206329.0],["1989-04-07",1.9622,2.0004,1.9622,1.9876,2249586.0],["1989-04-10",1.9876,1.9876,1.9622,1.9876,1709588.0],["1989-04-11",1.9876,1.9876,1.9622,1.9622,1157428.0],["1989-04-12",1.9749,1.9876,1.9622,1.9749,1245806.0],["1989-04-13",1.9876,1.9876,1.9239,1.9239,3350663.0],["1989-04-14",1.9367,1.9749,1.9367,1.9367,3138637.0],["1989-04-17",1.9622,1.9876,1.9494,1.9749,1600129.0],["1989-04-18",1.9876,2.0004,1.9622,1.9876,3869175.0],["1989-04-19",1.9876,2.0131,1.9367,1.9876,2600666.0],["1989-04-20",1.9876,1.9876,1.8984,1.9239,10690501.0],["1989-04-21",1.9239,1.9494,1.9112,1.9367,4573362.0],["1989-04-24",1.9367,1.9494,1.9239,1.9239,1987695.0],["1989-04-25",1.9367,1.9494,1.8984,1.9112,3764986.0],["1989-04-26",1.9239,1.9749,1.9239,1.9622,4047958.0],["1989-04-27",1.9749,2.0131,1.9622,2.0131,3910932.0],["1989-04-28",2.0131,2.0259,1.9876,2.0131,2439721.0],["1989-05-01",1.9876,2.0004,1.9622,2.0004,2869449.0],["1989-05-02",1.9876,2.0259,1.9749,2.0131,5812276.0],["1989-05-03",2.0004,2.0259,1.9876,1.9876,2517153.0],["1989-05-04",2.0004,2.0131,1.9749,2.0004,1681615.0],["1989-05-05",2.0004,2.0131,1.9876,1.9876,2577558.0],["1989-05-08",1.9876,1.9876,1.9622,1.9876,3115124.0],["1989-05-09",1.9876,1.9876,1.9622,1.9749,1906209.0],["1989-05-10",1.9876,2.0386,1.9876,2.0259,3733770.0],["1989-05-11",2.0386,2.0641,2.0386,2.0386,3537960.0],["1989-05-12",2.0768,2.0896,2.0641,2.0641,6486057.0],["1989-05-15",2.0896,2.1151,2.0386,2.1023,4180931.0],["1989-05-16",2.0896,2.1405,2.0768,2.1278,6019032.0],["1989-05-17",2.1278,2.1533,2.1151,2.1405,5699574.0],["1989-05-18",2.1405,2.1533,2.1278,2.1405,4368227.0],["1989-05-19",2.1405,2.166,2.1278,2.1278,3101340.0],["1989-05-22",2.166,2.166,2.1405,2.1405,2505802.0],["1989-05-23",2.1405,2.1915,2.1405,2.1533,4227957.0],["1989-05-24",2.1533,2.2042,2.1405,2.2042,3735797.0],["1989-05-25",2.1915,2.217,2.1788,2.2042,2260938.0],["1989-05-26",2.1915,2.2297,2.1788,2.217,2478234.0],["1989-05-30",2.2297,2.2297,2.166,2.1788,2195262.0],["1989-05-31",2.1788,2.2297,2.1788,2.2042,2204181.0],["1989-06-01",2.217,2.217,2.2042,2.2042,1482157.0],["1989-06-02",2.217,2.217,2.1788,2.2042,1818237.0],["1989-06-05",2.1915,2.2042,2.1533,2.1533,2012425.0],["1989-06-06",2.1788,2.1788,2.1151,2.1278,2968367.0],["1989-06-07",2.1533,2.1788,2.1405,2.1533,2962692.0],["1989-06-08",2.1805,2.1805,2.1292,2.142,2632288.0],["1989-06-09",2.142,2.1676,2.1292,2.142,2312019.0],["1989-06-12",2.1548,2.1676,2.142,2.1548,1334590.0],["1989-06-13",2.1292,2.142,2.1163,2.1292,1259185.0],["1989-06-14",2.142,2.1676,2.1035,2.1676,4214174.0],["1989-06-15",2.1548,2.1676,2.1292,2.1676,2007966.0],["1989-06-16",2.1163,2.1676,2.1035,2.1676,4932549.0],["1989-06-19",2.1676,2.1676,2.142,2.142,1817020.0],["1989-06-20",2.1548,2.1676,2.142,2.1548,1675129.0],["1989-06-21",2.1933,2.2061,2.1676,2.1805,2902287.0],["1989-06-22",2.1805,2.1933,2.1676,2.1933,1989317.0],["1989-06-23",2.1933,2.2446,2.1933,2.2318,3566744.0],["1989-06-26",2.2318,2.2446,2.2189,2.2189,2170533.0],["1989-06-27",2.2318,2.2446,2.1933,2.1933,2211478.0],["1989-06-28",2.1933,2.1933,2.1548,2.1805,1392562.0],["1989-06-29",2.1548,2.1676,2.1163,2.142,2473369.0],["1989-06-30",2.1292,2.142,2.1035,2.1292,2068776.0],["1989-07-03",2.142,2.1676,2.1292,2.1548,1080807.0],["1989-07-05",2.1676,2.1933,2.1292,2.1805,2460396.0],["1989-07-06",2.1933,2.2061,2.1676,2.1676,3158097.0],["1989-07-07",2.1805,2.2061,2.1548,2.1933,2511883.0],["1989-07-10",2.1933,2.1933,2.1676,2.1805,2317694.0],["1989-07-11",2.1805,2.1933,2.1548,2.1676,2176614.0],["1989-07-12",2.1676,2.1805,2.1548,2.1676,1697021.0],["1989-07-13",2.1805,2.1805,2.1292,2.1548,2181073.0],["1989-07-14",2.1805,2.1805,2.142,2.1676,3152826.0],["1989-07-17",2.142,2.1805,2.142,2.1548,1901344.0],["1989-07-18",2.1548,2.1676,2.1292,2.1292,2245938.0],["1989-07-19",2.1548,2.1805,2.1292,2.1805,3800662.0],["1989-07-20",2.1805,2.2061,2.1676,2.1805,3727284.0],["1989-07-21",2.1933,2.1933,2.1548,2.1548,3371744.0],["1989-07-24",2.1676,2.2061,2.1548,2.1805,2702828.0],["1989-07-25",2.1933,2.2318,2.1805,2.2189,4922009.0],["1989-07-26",2.2061,2.3472,2.2061,2.3344,8418212.0],["1989-07-27",2.3985,2.3985,2.2959,2.3344,7413216.0],["1989-07-28",2.36,2.3729,2.3472,2.3472,3293096.0],["1989-07-31",2.3729,2.3857,2.2959,2.3729,3792148.0],["1989-08-01",2.36,2.4113,2.3344,2.3472,4925658.0],["1989-08-02",2.3344,2.5011,2.3344,2.4755,6742678.0],["1989-08-03",2.4755,2.4883,2.437,2.4626,4158228.0],["1989-08-04",2.4242,2.4626,2.3985,2.4113,2511477.0],["1989-08-07",2.4113,2.4626,2.3985,2.4498,2365126.0],["1989-08-08",2.437,2.4755,2.4242,2.4755,3476339.0],["1989-08-09",2.4755,2.4883,2.437,2.437,4416065.0],["1989-08-10",2.437,2.5011,2.4113,2.4242,2746612.0],["1989-08-11",2.4498,2.4626,2.4113,2.4113,2968367.0],["1989-08-14",2.3985,2.4113,2.3729,2.3857,2271073.0],["1989-08-15",2.3985,2.4113,2.3857,2.4113,2293775.0],["1989-08-16",2.3985,2.4626,2.3985,2.4626,3148772.0],["1989-08-17",2.4626,2.4883,2.4498,2.4755,3053908.0],["1989-08-18",2.4755,2.5011,2.4626,2.5011,3465393.0],["1989-08-21",2.5011,2.5011,2.4626,2.4626,3297150.0],["1989-08-22",2.437,2.4498,2.4242,2.437,3973769.0],["1989-08-23",2.4242,2.4755,2.4242,2.4498,2910800.0],["1989-08-24",2.4626,2.4755,2.437,2.4498,2813098.0],["1989-08-25",2.4498,2.4755,2.437,2.4626,1814183.0],["1989-08-28",2.4498,2.4498,2.4242,2.4242,1786615.0],["1989-08-29",2.437,2.437,2.3857,2.3985,4455389.0],["1989-08-30",2.3857,2.4242,2.3857,2.4242,1784993.0],["1989-08-31",2.4113,2.4113,2.3985,2.4113,2020939.0],["1989-09-01",2.3985,2.4242,2.3857,2.4113,2350937.0],["1989-09-05",2.3857,2.3985,2.3472,2.3472,2125533.0],["1989-09-06",2.3472,2.36,2.2959,2.3216,4811739.0],["1989-09-07",2.336,2.3747,2.336,2.3618,2548369.0],["1989-09-08",2.3489,2.3618,2.2844,2.3102,2556883.0],["1989-09-11",2.3102,2.336,2.2973,2.3231,5977275.0],["1989-09-12",2.3231,2.3231,2.2973,2.3102,1423779.0],["1989-09-13",2.3231,2.3489,2.3102,2.336,3031205.0],["1989-09-14",2.3489,2.3489,2.3231,2.3231,2065533.0],["1989-09-15",2.336,2.336,2.3102,2.336,4311065.0],["1989-09-18",2.3102,2.3231,2.3102,2.3231,1228374.0],["1989-09-19",2.3231,2.3231,2.2973,2.2973,1131888.0],["1989-09-20",2.3102,2.3102,2.2973,2.2973,1869317.0],["1989-09-21",2.3102,2.3102,2.2844,2.2973,2069992.0],["1989-09-22",2.2973,2.3102,2.2844,2.3102,2093911.0],["1989-09-25",2.3102,2.3102,2.2973,2.2973,1246617.0],["1989-09-26",2.2973,2.336,2.2973,2.3102,3116340.0],["1989-09-27",2.2973,2.3747,2.2844,2.3747,1497157.0],["1989-09-28",2.3747,2.4134,2.3489,2.3876,2530126.0],["1989-09-29",2.3747,2.4005,2.3618,2.3747,1361752.0],["1989-10-02",2.3747,2.4393,2.3618,2.4264,1547427.0],["1989-10-03",2.4264,2.4393,2.4005,2.4264,3017827.0],["1989-10-04",2.4522,2.4651,2.4393,2.4522,2338370.0],["1989-10-05",2.4522,2.4522,2.4134,2.4134,2269451.0],["1989-10-06",2.4393,2.4393,2.3747,2.3876,2101614.0],["1989-10-09",2.3876,2.4264,2.3747,2.4134,1206482.0],["1989-10-10",2.4134,2.4264,2.3876,2.4134,1208914.0],["1989-10-11",2.4005,2.4264,2.4005,2.4005,1304184.0],["1989-10-12",2.3747,2.3876,2.3489,2.3747,3330799.0],["1989-10-13",2.3876,2.4005,2.2328,2.2586,3261880.0],["1989-10-16",2.2328,2.2973,2.1682,2.2844,5675249.0],["1989-10-17",2.2715,2.2715,2.2457,2.2586,2953773.0],["1989-10-18",2.2586,2.3102,2.2457,2.3102,1474859.0],["1989-10-19",2.336,2.336,2.2844,2.2973,2161614.0],["1989-10-20",2.2844,2.3102,2.2715,2.2973,1658102.0],["1989-10-23",2.2973,2.3102,2.2844,2.2973,1019591.0],["1989-10-24",2.2844,2.4522,2.2844,2.4522,5376467.0],["1989-10-25",2.4134,2.4264,2.3747,2.3876,3128097.0],["1989-10-26",2.3747,2.3876,2.336,2.336,1350806.0],["1989-10-27",2.3489,2.3489,2.2715,2.3102,3944580.0],["1989-10-30",2.3231,2.3489,2.3231,2.3231,1087293.0],["1989-10-31",2.336,2.3618,2.3231,2.3489,2006344.0],["1989-11-01",2.3489,2.3747,2.3231,2.3618,1866074.0],["1989-11-02",2.3747,2.3876,2.3489,2.3747,2402829.0],["1989-11-03",2.3618,2.3618,2.3231,2.3231,2061479.0],["1989-11-06",2.336,2.336,2.2973,2.3231,1242158.0],["1989-11-07",2.3102,2.336,2.2973,2.336,1707156.0],["1989-11-08",2.3231,2.3618,2.3231,2.3489,1816210.0],["1989-11-09",2.336,2.3876,2.3231,2.3618,2990259.0],["1989-11-10",2.3876,2.4264,2.3747,2.4264,2669990.0],["1989-11-13",2.4264,2.4264,2.3876,2.3876,2226478.0],["1989-11-14",2.3876,2.4005,2.3747,2.3747,1606616.0],["1989-11-15",2.3876,2.4005,2.3747,2.4005,2075668.0],["1989-11-16",2.4005,2.4134,2.3747,2.4005,1641075.0],["1989-11-17",2.3876,2.4005,2.3747,2.4005,1986885.0],["1989-11-20",2.3876,2.4005,2.3747,2.4005,1276617.0],["1989-11-21",2.4005,2.4134,2.3876,2.4134,1587562.0],["1989-11-22",2.4005,2.478,2.4005,2.4651,4540118.0],["1989-11-24",2.478,2.5038,2.4651,2.4909,3076610.0],["1989-11-27",2.4909,2.5296,2.4909,2.5296,2620936.0],["1989-11-28",2.5296,2.5425,2.5167,2.5167,2769720.0],["1989-11-29",2.5167,2.5425,2.5038,2.5296,1823101.0],["1989-11-30",2.5167,2.5554,2.5038,2.5554,1869317.0],["1989-12-01",2.5425,2.607,2.5296,2.5812,4450930.0],["1989-12-04",2.5812,2.6716,2.5683,2.6458,4251471.0],["1989-12-05",2.6458,2.6716,2.607,2.607,2493639.0],["1989-12-06",2.607,2.6199,2.5554,2.5683,1896074.0],["1989-12-07",2.5569,2.6088,2.5569,2.5958,1146482.0],["1989-12-08",2.6088,2.6218,2.5699,2.5829,2956611.0],["1989-12-11",2.5829,2.5829,2.5569,2.5829,1487832.0],["1989-12-12",2.5958,2.5958,2.5699,2.5958,1541346.0],["1989-12-13",2.5699,2.5829,2.5439,2.5439,1168779.0],["1989-12-14",2.5309,2.5439,2.505,2.5309,1701886.0],["1989-12-15",2.5569,2.5699,2.479,2.5699,2490396.0],["1989-12-18",2.5439,2.5569,2.492,2.505,2754314.0],["1989-12-19",2.492,2.5699,2.492,2.5439,2160397.0],["1989-12-20",2.5569,2.5569,2.5309,2.5309,1898101.0],["1989-12-21",2.5439,2.5699,2.5439,2.5569,3207150.0],["1989-12-22",2.5569,2.5829,2.5569,2.5829,1491481.0],["1989-12-26",2.5699,2.5829,2.5439,2.5439,727700.0],["1989-12-27",2.5569,2.5958,2.518,2.518,2800936.0],["1989-12-28",2.518,2.5699,2.518,2.5699,841213.0],["1989-12-29",2.5699,2.5958,2.5699,2.5958,2389451.0],["1990-01-02",2.5829,2.6607,2.5569,2.6478,2341613.0],["1990-01-03",2.6737,2.7256,2.6607,2.7126,5617682.0],["1990-01-04",2.6997,2.7126,2.6348,2.6607,2632693.0],["1990-01-05",2.6348,2.6478,2.6218,2.6218,2175803.0],["1990-01-08",2.6088,2.6478,2.5958,2.6478,1607832.0],["1990-01-09",2.6607,2.6867,2.6218,2.6348,2979719.0],["1990-01-10",2.6218,2.6348,2.5439,2.5829,3171069.0],["1990-01-11",2.5958,2.5958,2.5569,2.5829,1370671.0],["1990-01-12",2.5309,2.5569,2.505,2.505,1920804.0],["1990-01-15",2.518,2.518,2.479,2.505,1143239.0],["1990-01-16",2.466,2.518,2.4271,2.505,3289042.0],["1990-01-17",2.505,2.5439,2.492,2.505,2153100.0],["1990-01-18",2.505,2.5439,2.479,2.5309,2011614.0],["1990-01-19",2.5439,2.5569,2.5309,2.5569,2217154.0],["1990-01-22",2.5569,2.5569,2.505,2.505,1443643.0],["1990-01-23",2.518,2.5309,2.466,2.466,1860399.0],["1990-01-24",2.3882,2.505,2.3752,2.505,4179714.0],["1990-01-25",2.5439,2.5569,2.518,2.5309,3815662.0],["1990-01-26",2.5309,2.5439,2.4531,2.466,2672423.0],["1990-01-29",2.479,2.5569,2.4141,2.4271,1917155.0],["1990-01-30",2.4271,2.4401,2.3752,2.4401,2399180.0],["1990-01-31",2.4401,2.466,2.4401,2.466,2101209.0],["1990-02-01",2.466,2.479,2.4271,2.4271,3283366.0],["1990-02-02",2.4271,2.466,2.4141,2.4531,3295528.0],["1990-02-05",2.4531,2.4531,2.4271,2.4271,1061753.0],["1990-02-06",2.4401,2.4401,2.4011,2.4141,2530937.0],["1990-02-07",2.4271,2.505,2.4141,2.492,6832272.0],["1990-02-08",2.518,2.5699,2.505,2.5439,6161329.0],["1990-02-09",2.5699,2.5829,2.5439,2.5569,2081344.0],["1990-02-12",2.5439,2.5569,2.518,2.518,1548643.0],["1990-02-13",2.505,2.518,2.492,2.518,1227563.0],["1990-02-14",2.5439,2.5829,2.5309,2.5309,2423099.0],["1990-02-15",2.5569,2.5829,2.5309,2.5699,2286073.0],["1990-02-16",2.5829,2.5958,2.5439,2.5439,3457690.0],["1990-02-20",2.518,2.518,2.479,2.479,1371481.0],["1990-02-21",2.4401,2.492,2.4401,2.479,2783503.0],["1990-02-22",2.505,2.5309,2.492,2.492,1603372.0],["1990-02-23",2.479,2.505,2.4271,2.4531,5049711.0],["1990-02-26",2.4271,2.479,2.3882,2.466,4651199.0],["1990-02-27",2.466,2.5569,2.4531,2.518,3655933.0],["1990-02-28",2.5309,2.5829,2.5309,2.5829,2269046.0],["1990-03-01",2.5829,2.5829,2.5569,2.5829,2622153.0],["1990-03-02",2.5829,2.6348,2.5439,2.5699,8428347.0],["1990-03-05",2.5569,2.5699,2.505,2.5439,2869044.0],["1990-03-06",2.5309,2.5439,2.505,2.5309,1595670.0],["1990-03-07",2.5439,2.5699,2.5439,2.5699,2837827.0],["1990-03-08",2.5866,2.6258,2.5735,2.5997,3238366.0],["1990-03-09",2.5997,2.6258,2.5735,2.5997,2693098.0],["1990-03-12",2.5735,2.5866,2.5474,2.5735,1513778.0],["1990-03-13",2.5343,2.5605,2.4952,2.5213,4574983.0],["1990-03-14",2.5213,2.5474,2.5082,2.5343,1856750.0],["1990-03-15",2.5343,2.5474,2.5082,2.5343,2957827.0],["1990-03-16",2.5474,2.5605,2.5082,2.5343,3600392.0],["1990-03-19",2.5082,2.5605,2.4952,2.5474,1664183.0],["1990-03-20",2.5213,2.5474,2.4952,2.5213,2152695.0],["1990-03-21",2.5343,2.5474,2.469,2.4952,2013641.0],["1990-03-22",2.4952,2.5474,2.469,2.4952,4019985.0],["1990-03-23",2.5213,2.5343,2.5082,2.5082,1825939.0],["1990-03-26",2.5213,2.5474,2.5082,2.5082,1333373.0],["1990-03-27",2.5082,2.5474,2.4952,2.5474,1131077.0],["1990-03-28",2.5343,2.5474,2.5213,2.5343,890267.0],["1990-03-29",2.5343,2.5605,2.5213,2.5605,1267293.0],["1990-03-30",2.5605,2.5997,2.5082,2.5343,2185938.0],["1990-04-02",2.5082,2.5343,2.4952,2.5082,1273779.0],["1990-04-03",2.5343,2.5866,2.5343,2.5735,2042830.0],["1990-04-04",2.5866,2.678,2.5343,2.5474,8886859.0],["1990-04-05",2.5866,2.5997,2.3645,2.3906,18086690.0],["1990-04-06",2.4168,2.4298,2.3123,2.3253,8394699.0],["1990-04-09",2.3253,2.4037,2.3253,2.3776,2518369.0],["1990-04-10",2.3645,2.3906,2.3515,2.3645,2866206.0],["1990-04-11",2.3645,2.3906,2.3384,2.3645,2107695.0],["1990-04-12",2.3515,2.3776,2.3253,2.3515,4767550.0],["1990-04-16",2.3515,2.3645,2.3253,2.3515,3235123.0],["1990-04-17",2.3253,2.3384,2.2861,2.2992,2654990.0],["1990-04-18",2.3253,2.3253,2.2469,2.2861,2840260.0],["1990-04-19",2.2861,2.2861,2.2078,2.26,5161197.0],["1990-04-20",2.2731,2.2731,2.1816,2.2339,4620794.0],["1990-04-23",2.2208,2.2339,2.1686,2.1816,3604446.0],["1990-04-24",2.1947,2.2339,2.1816,2.1947,2314856.0],["1990-04-25",2.2078,2.2339,2.1816,2.1947,1888777.0],["1990-04-26",2.2078,2.2208,2.1816,2.1816,3569581.0],["1990-04-27",2.1947,2.1947,2.1424,2.1555,2077290.0],["1990-04-30",2.1555,2.1816,2.1424,2.1686,3417960.0],["1990-05-01",2.1686,2.1947,2.1424,2.1816,3989985.0],["1990-05-02",2.1686,2.26,2.1686,2.2469,3525392.0],["1990-05-03",2.2992,2.3123,2.2208,2.2469,3984715.0],["1990-05-04",2.26,2.2731,2.2208,2.2469,3337690.0],["1990-05-07",2.2731,2.3384,2.26,2.3123,3137421.0],["1990-05-08",2.3384,2.3906,2.3253,2.3906,3469041.0],["1990-05-09",2.3906,2.4298,2.3776,2.4037,4043499.0],["1990-05-10",2.3906,2.4037,2.3384,2.3906,4121336.0],["1990-05-11",2.4037,2.4298,2.3645,2.4037,4238498.0],["1990-05-14",2.4298,2.4821,2.4037,2.4298,4791469.0],["1990-05-15",2.4037,2.4168,2.3776,2.3906,2466477.0],["1990-05-16",2.3906,2.3906,2.3515,2.3645,1911479.0],["1990-05-17",2.3906,2.4168,2.3776,2.4037,2096344.0],["1990-05-18",2.4037,2.4168,2.3906,2.4037,2720666.0],["1990-05-21",2.4168,2.4429,2.3906,2.4298,2788774.0],["1990-05-22",2.456,2.469,2.4168,2.4168,2226884.0],["1990-05-23",2.4298,2.4429,2.4168,2.4298,1466346.0],["1990-05-24",2.4298,2.4298,2.3776,2.3776,2449856.0],["1990-05-25",2.3776,2.4168,2.3384,2.3906,1516211.0],["1990-05-29",2.3906,2.4168,2.3776,2.4037,1937020.0],["1990-05-30",2.4037,2.4429,2.4037,2.4168,4946333.0],["1990-05-31",2.4168,2.456,2.4168,2.456,3799851.0],["1990-06-01",2.4429,2.469,2.4037,2.4429,1718913.0],["1990-06-04",2.4429,2.4821,2.4298,2.469,4923225.0],["1990-06-05",2.4821,2.4952,2.4298,2.4429,3916607.0],["1990-06-06",2.4168,2.456,2.4168,2.456,2356613.0],["1990-06-07",2.4465,2.4728,2.4333,2.4728,4620794.0],["1990-06-08",2.5123,2.5254,2.4728,2.486,4717280.0],["1990-06-11",2.4728,2.5517,2.4728,2.5386,3157286.0],["1990-06-12",2.5517,2.6306,2.5517,2.6175,6602408.0],["1990-06-13",2.6175,2.6438,2.578,2.6175,7659296.0],["1990-06-14",2.6043,2.6306,2.5912,2.5912,2712558.0],["1990-06-15",2.6043,2.6438,2.5912,2.6438,8225240.0],["1990-06-18",2.6306,2.6438,2.578,2.5912,3016205.0],["1990-06-19",2.5912,2.6043,2.5649,2.578,2562964.0],["1990-06-20",2.6043,2.6306,2.5912,2.6306,2960665.0],["1990-06-21",2.6175,2.6438,2.6043,2.6438,4109580.0],["1990-06-22",2.6438,2.6964,2.6175,2.6306,6454841.0],["1990-06-25",2.6306,2.6306,2.5649,2.5649,2211478.0],["1990-06-26",2.578,2.5912,2.5386,2.5386,2361478.0],["1990-06-27",2.5386,2.5649,2.5254,2.5649,3248907.0],["1990-06-28",2.578,2.578,2.5386,2.5649,1680399.0],["1990-06-29",2.5649,2.578,2.5123,2.5254,5039982.0],["1990-07-02",2.5254,2.5254,2.4991,2.5254,1795534.0],["1990-07-03",2.5254,2.5649,2.5123,2.5386,2391883.0],["1990-07-05",2.5386,2.5649,2.5386,2.5386,1356887.0],["1990-07-06",2.5517,2.6043,2.5517,2.6043,2034317.0],["1990-07-09",2.6043,2.6043,2.578,2.5912,1709994.0],["1990-07-10",2.5912,2.6043,2.578,2.6043,2334316.0],["1990-07-11",2.5912,2.6569,2.578,2.6306,3936067.0],["1990-07-12",2.6438,2.6964,2.6438,2.6964,5526061.0],["1990-07-13",2.7096,2.7753,2.6701,2.7359,6016194.0],["1990-07-16",2.8016,2.8148,2.7753,2.8016,11031446.0],["1990-07-17",2.8279,2.8805,2.8148,2.8674,10824690.0],["1990-07-18",2.8674,2.8674,2.8148,2.8279,7457000.0],["1990-07-19",2.8279,2.8411,2.7753,2.8411,2637963.0],["1990-07-20",2.8279,2.8937,2.8016,2.8016,7392540.0],["1990-07-23",2.7885,2.7885,2.578,2.7359,9530235.0],["1990-07-24",2.7359,2.7359,2.6832,2.7227,3120799.0],["1990-07-25",2.7227,2.8016,2.7096,2.7885,2947286.0],["1990-07-26",2.7622,2.7622,2.7359,2.7622,3348636.0],["1990-07-27",2.7622,2.7622,2.6964,2.6964,2155938.0],["1990-07-30",2.6701,2.6964,2.6569,2.6701,2528504.0],["1990-07-31",2.6964,2.7096,2.6701,2.6964,2766071.0],["1990-08-01",2.6964,2.749,2.6832,2.7359,2685801.0],["1990-08-02",2.7096,2.7096,2.6569,2.6964,2678098.0],["1990-08-03",2.6964,2.6964,2.5254,2.6306,5155116.0],["1990-08-06",2.5386,2.5386,2.4596,2.4728,2824854.0],["1990-08-07",2.5649,2.5912,2.5254,2.5517,3108232.0],["1990-08-08",2.5649,2.6306,2.5386,2.6043,2324586.0],["1990-08-09",2.6175,2.6175,2.5649,2.6175,1500805.0],["1990-08-10",2.6175,2.6175,2.5386,2.5649,1712021.0],["1990-08-13",2.5386,2.6043,2.5386,2.6043,2571882.0],["1990-08-14",2.578,2.6043,2.5517,2.5912,2874719.0],["1990-08-15",2.6175,2.6175,2.5912,2.6043,1815399.0],["1990-08-16",2.6043,2.6043,2.5517,2.5517,1526346.0],["1990-08-17",2.4728,2.4991,2.4465,2.486,5175386.0],["1990-08-20",2.4728,2.4728,2.4333,2.4465,2637963.0],["1990-08-21",2.4202,2.4333,2.3544,2.3676,4594037.0],["1990-08-22",2.3939,2.3939,2.315,2.3281,3483636.0],["1990-08-23",2.2887,2.3413,2.2623,2.3018,3529852.0],["1990-08-24",2.3544,2.4202,2.3281,2.4202,3806743.0],["1990-08-27",2.4728,2.4991,2.4465,2.4991,1810534.0],["1990-08-28",2.4991,2.4991,2.4596,2.486,3344177.0],["1990-08-29",2.4596,2.5386,2.4202,2.486,1716075.0],["1990-08-30",2.4728,2.486,2.4333,2.4465,1577427.0],["1990-08-31",2.4728,2.486,2.4465,2.486,1429454.0],["1990-09-04",2.4596,2.4596,2.4333,2.4596,2326613.0],["1990-09-05",2.4596,2.5123,2.4596,2.4991,1884723.0],["1990-09-06",2.5028,2.5028,2.4763,2.4896,1536481.0],["1990-09-07",2.4896,2.5161,2.4896,2.5161,2116614.0],["1990-09-10",2.5558,2.5955,2.5293,2.5425,1964182.0],["1990-09-11",2.5425,2.5558,2.4896,2.5161,758916.0],["1990-09-12",2.5161,2.5161,2.4763,2.5161,1611886.0],["1990-09-13",2.5161,2.5293,2.5028,2.5161,1237698.0],["1990-09-14",2.5028,2.5161,2.4896,2.5028,969726.0],["1990-09-17",2.4896,2.5161,2.4763,2.5161,1331752.0],["1990-09-18",2.4896,2.4896,2.4498,2.4763,2539450.0],["1990-09-19",2.4631,2.5161,2.4631,2.5161,3434987.0],["1990-09-20",2.5028,2.5028,2.4763,2.4896,2598639.0],["1990-09-21",2.4631,2.5161,2.4498,2.5161,3649446.0],["1990-09-24",2.5028,2.5028,2.3969,2.4234,3399312.0],["1990-09-25",2.4631,2.5161,2.4498,2.5028,1727021.0],["1990-09-26",2.5161,2.5161,2.4763,2.4896,2052155.0],["1990-09-27",2.4896,2.5161,2.4498,2.4498,4427822.0],["1990-09-28",2.4366,2.569,2.4366,2.5558,4607416.0],["1990-10-01",2.5955,2.6485,2.5558,2.6485,6241599.0],["1990-10-02",2.6617,2.6882,2.622,2.622,3942553.0],["1990-10-03",2.6088,2.622,2.5823,2.5823,2194857.0],["1990-10-04",2.5955,2.7014,2.5955,2.7014,7452946.0],["1990-10-05",2.6485,2.7147,2.6352,2.6882,4137958.0],["1990-10-08",2.6882,2.7014,2.6485,2.6882,3097286.0],["1990-10-09",2.6617,2.675,2.622,2.622,4065796.0],["1990-10-10",2.622,2.6485,2.5955,2.622,3388771.0],["1990-10-11",2.6087,2.622,2.5425,2.5558,3057151.0],["1990-10-12",2.5823,2.622,2.5293,2.6088,3842418.0],["1990-10-15",2.6352,2.7279,2.6352,2.7147,5639574.0],["1990-10-16",2.7279,2.7412,2.6882,2.7014,3561473.0],["1990-10-17",2.7014,2.7279,2.7014,2.7014,3164583.0],["1990-10-18",2.7147,2.8074,2.7147,2.8074,8933886.0],["1990-10-19",2.8604,2.8868,2.7677,2.8471,8891319.0],["1990-10-22",2.8206,2.8604,2.8206,2.8604,4241336.0],["1990-10-23",2.8339,2.8471,2.7809,2.7941,2869044.0],["1990-10-24",2.7941,2.8471,2.7544,2.8206,2849179.0],["1990-10-25",2.8206,2.8339,2.7544,2.7544,1765534.0],["1990-10-26",2.7544,2.7544,2.7147,2.7147,2149857.0],["1990-10-29",2.7412,2.7544,2.675,2.7014,2372018.0],["1990-10-30",2.6882,2.7279,2.6485,2.7279,2152289.0],["1990-10-31",2.7544,2.7677,2.675,2.6882,2204992.0],["1990-11-01",2.7014,2.7147,2.675,2.7014,1894047.0],["1990-11-02",2.7014,2.7544,2.675,2.7412,1567292.0],["1990-11-05",2.7412,2.8339,2.7279,2.8339,3076205.0],["1990-11-06",2.8074,2.8339,2.7809,2.7809,1564454.0],["1990-11-07",2.7677,2.7677,2.7147,2.7412,1478508.0],["1990-11-08",2.7147,2.7147,2.675,2.7014,2279586.0],["1990-11-09",2.7279,2.7809,2.7147,2.7677,1948371.0],["1990-11-12",2.7809,2.8074,2.7544,2.7941,2308370.0],["1990-11-13",2.7941,2.8339,2.7809,2.8206,4433092.0],["1990-11-14",2.8339,2.8471,2.8074,2.8074,3379852.0],["1990-11-15",2.7677,2.7809,2.7544,2.7677,2106073.0],["1990-11-16",2.7677,2.8206,2.7677,2.8206,3641338.0],["1990-11-19",2.8074,2.8604,2.8074,2.8604,3190529.0],["1990-11-20",2.8604,2.8604,2.7677,2.7677,2952151.0],["1990-11-21",2.7941,2.8471,2.7677,2.7677,2007560.0],["1990-11-23",2.7677,2.7677,2.7412,2.7544,687970.0],["1990-11-26",2.7412,2.7809,2.7279,2.7809,2040803.0],["1990-11-27",2.8074,2.8736,2.7941,2.8604,6354301.0],["1990-11-28",2.8868,2.9133,2.8604,2.8868,4402687.0],["1990-11-29",2.8736,2.9531,2.8471,2.9531,4618361.0],["1990-11-30",2.9266,2.9795,2.9001,2.9795,5046873.0],["1990-12-03",3.006,3.006,2.9531,2.9795,3021881.0],["1990-12-04",2.9928,3.0325,2.9663,3.0193,4529173.0],["1990-12-05",3.0193,3.0722,3.0193,3.0722,4338227.0],["1990-12-06",3.1292,3.1425,3.0227,3.036,5233359.0],["1990-12-07",3.0227,3.036,2.9561,2.9694,3982688.0],["1990-12-10",2.9828,3.036,2.9694,3.0227,1960533.0],["1990-12-11",3.0227,3.0626,2.9961,3.0626,2212289.0],["1990-12-12",3.0493,3.0626,3.0227,3.0493,3892688.0],["1990-12-13",3.0493,3.076,3.0227,3.0493,2703233.0],["1990-12-14",3.0227,3.0227,2.9694,2.9961,1653237.0],["1990-12-17",2.9828,2.9961,2.9561,2.9828,1019185.0],["1990-12-18",2.9694,3.0227,2.9694,3.0094,1999858.0],["1990-12-19",3.0094,3.0227,2.9828,3.0227,1831209.0],["1990-12-20",2.9961,3.036,2.9694,2.9961,2412964.0],["1990-12-21",3.0094,3.0094,2.9561,2.9828,2999178.0],["1990-12-24",2.9694,2.9828,2.9162,2.9561,964456.0],["1990-12-26",2.9561,2.9961,2.9561,2.9961,1071077.0],["1990-12-27",2.9561,2.9828,2.9561,2.9561,760132.0],["1990-12-28",2.9561,2.9694,2.9428,2.9694,1316752.0],["1990-12-31",2.9561,2.9828,2.9162,2.9694,1478508.0],["1991-01-02",2.9828,2.9828,2.9162,2.9162,2877557.0],["1991-01-03",2.9162,2.9295,2.8629,2.8629,2037965.0],["1991-01-04",2.8762,2.8762,2.7298,2.7963,3624311.0],["1991-01-07",2.7963,2.8096,2.7298,2.7298,1696210.0],["1991-01-08",2.7564,2.783,2.7298,2.7431,2434451.0],["1991-01-09",2.823,2.8629,2.7431,2.783,2926205.0],["1991-01-10",2.8096,2.8096,2.7697,2.783,1523913.0],["1991-01-11",2.8096,2.8496,2.7697,2.8363,3172286.0],["1991-01-14",2.7963,2.823,2.783,2.823,3283366.0],["1991-01-15",2.7963,2.8629,2.783,2.8629,1850263.0],["1991-01-16",2.8496,2.9162,2.8496,2.8762,2856881.0],["1991-01-17",3.036,3.0626,2.9428,2.9561,4922009.0],["1991-01-18",2.9561,2.9961,2.9428,2.9828,3792148.0],["1991-01-21",2.9428,2.9694,2.8895,2.9561,2433640.0],["1991-01-22",2.9428,2.9961,2.9295,2.9828,4846604.0],["1991-01-23",3.036,3.076,2.9961,3.0493,4387687.0],["1991-01-24",3.0893,3.1425,3.0893,3.1159,5293359.0],["1991-01-25",3.1026,3.1159,3.0493,3.1026,2697558.0],["1991-01-28",3.0626,3.1159,3.0626,3.1026,1881480.0],["1991-01-29",3.1026,3.1026,3.0626,3.0893,2674450.0],["1991-01-30",3.0626,3.1692,3.0626,3.1425,4790658.0],["1991-01-31",3.1425,3.1425,3.0893,3.1425,2755530.0],["1991-02-01",3.1692,3.1692,3.1026,3.1159,3214448.0],["1991-02-04",3.1159,3.1692,3.0893,3.1292,3540392.0],["1991-02-05",3.1559,3.1958,3.1292,3.1958,4437957.0],["1991-02-06",3.1692,3.2358,3.1692,3.2091,6299166.0],["1991-02-07",3.2091,3.2757,3.1825,3.2224,4791469.0],["1991-02-08",3.1958,3.2358,3.1692,3.2224,2165262.0],["1991-02-11",3.2358,3.3157,3.2224,3.289,3304853.0],["1991-02-12",3.2757,3.3423,3.2491,3.2491,3353907.0],["1991-02-13",3.2624,3.2757,3.1958,3.2624,3372961.0],["1991-02-14",3.2757,3.329,3.2091,3.2224,4180525.0],["1991-02-15",3.1958,3.3157,3.1958,3.289,4484984.0],["1991-02-19",3.2757,3.3822,3.2757,3.3556,4129444.0],["1991-02-20",3.3023,3.3156,3.2491,3.2757,2489585.0],["1991-02-21",3.2757,3.3423,3.2757,3.3157,2390261.0],["1991-02-22",3.289,3.4089,3.2757,3.3423,3013773.0],["1991-02-25",3.3689,3.3822,3.2358,3.2624,2892152.0],["1991-02-26",3.1958,3.3023,3.1958,3.3023,2401613.0],["1991-02-27",3.3156,3.3423,3.3023,3.329,3104178.0],["1991-02-28",3.329,3.3423,3.2358,3.329,2387829.0],["1991-03-01",3.3023,3.3023,3.2091,3.2757,3756878.0],["1991-03-04",3.3023,3.3556,3.2624,3.3423,2183911.0],["1991-03-05",3.3423,3.4222,3.3423,3.4089,3835121.0],["1991-03-06",3.4355,3.4488,3.3423,3.3822,2305532.0],["1991-03-07",3.4154,3.4958,3.4021,3.4556,2496477.0],["1991-03-08",3.4288,3.5628,3.4154,3.5494,3169448.0],["1991-03-11",3.5226,3.536,3.4422,3.4422,2337559.0],["1991-03-12",3.4021,3.4288,3.2681,3.2815,2549991.0],["1991-03-13",3.3083,3.4556,3.3083,3.4288,2738503.0],["1991-03-14",3.4422,3.536,3.4154,3.469,4203228.0],["1991-03-15",3.4958,3.4958,3.3753,3.4154,4681604.0],["1991-03-18",3.3887,3.4422,3.3217,3.3753,2351343.0],["1991-03-19",3.2949,3.3619,3.2815,3.3083,2913638.0],["1991-03-20",3.3351,3.4021,3.3083,3.4021,2041614.0],["1991-03-21",3.4021,3.4958,3.4021,3.4422,3072556.0],["1991-03-22",3.4422,3.5226,3.4422,3.4824,1206077.0],["1991-03-25",3.5092,3.5762,3.5092,3.5762,2070803.0],["1991-03-26",3.5494,3.6699,3.536,3.6699,2850800.0],["1991-03-27",3.6699,3.6833,3.5896,3.603,2530531.0],["1991-03-28",3.603,3.6164,3.5092,3.5628,2220803.0],["1991-04-01",3.5628,3.5762,3.4824,3.536,1818642.0],["1991-04-02",3.5494,3.6833,3.5494,3.6565,3267556.0],["1991-04-03",3.6967,3.7771,3.6565,3.7101,4883496.0],["1991-04-04",3.7369,3.7771,3.6967,3.7637,3638500.0],["1991-04-05",3.7905,3.8039,3.6967,3.6967,2447423.0],["1991-04-08",3.6967,3.7101,3.6297,3.7101,1302968.0],["1991-04-09",3.7101,3.7369,3.6833,3.6967,2800936.0],["1991-04-10",3.6833,3.7235,3.6833,3.7101,2093911.0],["1991-04-11",3.7235,3.8039,3.6833,3.7637,2072425.0],["1991-04-12",3.8307,3.8574,3.7771,3.7771,2473369.0],["1991-04-15",3.8307,3.8574,3.8173,3.8441,2276343.0],["1991-04-16",3.8574,3.8708,3.7771,3.8039,5207008.0],["1991-04-17",3.8708,3.8976,3.8574,3.8976,7177676.0],["1991-04-18",3.8976,3.978,3.8708,3.9378,3241610.0],["1991-04-19",3.9378,3.9512,3.8307,3.8441,2230532.0],["1991-04-22",3.8574,3.911,3.7369,3.7905,2647288.0],["1991-04-23",3.8039,3.8441,3.8039,3.8441,2144181.0],["1991-04-24",3.8574,3.8708,3.7905,3.8173,1336211.0],["1991-04-25",3.7503,3.7503,3.6565,3.7235,5031873.0],["1991-04-26",3.7101,3.7369,3.6967,3.7235,3188096.0],["1991-04-29",3.7235,3.7503,3.6565,3.6565,2746612.0],["1991-04-30",3.6431,3.7235,3.6431,3.6833,2388234.0],["1991-05-01",3.6699,3.8173,3.6565,3.8173,2523639.0],["1991-05-02",3.8307,3.8708,3.7637,3.8039,2585261.0],["1991-05-03",3.7771,3.7905,3.6967,3.7503,1697021.0],["1991-05-06",3.7369,3.7637,3.7235,3.7503,1330941.0],["1991-05-07",3.7637,3.7905,3.6967,3.6967,1525535.0],["1991-05-08",3.6967,3.7503,3.6431,3.7369,2018912.0],["1991-05-09",3.7503,3.7905,3.7369,3.7771,2582423.0],["1991-05-10",3.7503,3.7503,3.6431,3.6431,2494856.0],["1991-05-13",3.6565,3.6833,3.6297,3.6699,2053371.0],["1991-05-14",3.6699,3.6699,3.5762,3.603,2043236.0],["1991-05-15",3.603,3.6164,3.4556,3.5092,2621342.0],["1991-05-16",3.5628,3.6164,3.536,3.603,1272157.0],["1991-05-17",3.5762,3.5896,3.536,3.5494,3359582.0],["1991-05-20",3.5494,3.6164,3.536,3.6164,1071483.0],["1991-05-21",3.6164,3.7503,3.6164,3.6833,2451883.0],["1991-05-22",3.7101,3.7369,3.6565,3.7235,1630940.0],["1991-05-23",3.7369,3.8039,3.6699,3.7369,2308775.0],["1991-05-24",3.7235,3.8307,3.7235,3.7771,1363779.0],["1991-05-28",3.8173,3.8173,3.7101,3.7905,1702696.0],["1991-05-29",3.7637,3.8039,3.7503,3.7637,1784993.0],["1991-05-30",3.7637,3.8039,3.7503,3.7503,1774048.0],["1991-05-31",3.7235,3.7369,3.6565,3.6967,1913506.0],["1991-06-03",3.6699,3.6699,3.5762,3.5896,2282424.0],["1991-06-04",3.603,3.6431,3.5494,3.6431,1913912.0],["1991-06-05",3.6565,3.6565,3.5494,3.5628,1813372.0],["1991-06-06",3.5692,3.6097,3.5288,3.5692,3059989.0],["1991-06-07",3.5423,3.5423,3.4346,3.4884,2382964.0],["1991-06-10",3.5019,3.5154,3.3941,3.448,3834716.0],["1991-06-11",3.448,3.5288,3.448,3.475,2950935.0],["1991-06-12",3.475,3.475,3.4211,3.4615,2903503.0],["1991-06-13",3.5019,3.5288,3.475,3.5288,1836885.0],["1991-06-14",3.5558,3.5827,3.475,3.5423,1795534.0],["1991-06-17",3.5423,3.5558,3.4346,3.448,1174050.0],["1991-06-18",3.4346,3.4884,3.4211,3.448,2500531.0],["1991-06-19",3.448,3.4615,3.4211,3.4346,3448771.0],["1991-06-20",3.4346,3.4884,3.4211,3.4884,2219586.0],["1991-06-21",3.5154,3.5154,3.4884,3.5019,3702149.0],["1991-06-24",3.448,3.475,3.3942,3.3942,2081344.0],["1991-06-25",3.4076,3.4884,3.4076,3.475,2044857.0],["1991-06-26",3.475,3.5019,3.448,3.4884,1310265.0],["1991-06-27",3.4884,3.5962,3.448,3.5019,1661345.0],["1991-06-28",3.475,3.5019,3.4615,3.475,1460265.0],["1991-07-01",3.475,3.5288,3.475,3.5288,5288089.0],["1991-07-02",3.5288,3.5288,3.4884,3.5288,1812966.0],["1991-07-03",3.5154,3.5288,3.4884,3.5019,1977966.0],["1991-07-05",3.5019,3.5288,3.5019,3.5288,1163915.0],["1991-07-08",3.5154,3.5558,3.5019,3.5423,2183505.0],["1991-07-09",3.5558,3.5692,3.5154,3.5288,2434045.0],["1991-07-10",3.5558,3.5962,3.5019,3.5288,2219992.0],["1991-07-11",3.5154,3.5288,3.4884,3.5019,1353644.0],["1991-07-12",3.5288,3.5288,3.4884,3.4884,1121753.0],["1991-07-15",3.4884,3.5558,3.4884,3.5288,2193641.0],["1991-07-16",3.5692,3.5962,3.5423,3.5962,3931607.0],["1991-07-17",3.5962,3.7443,3.5827,3.677,2673639.0],["1991-07-18",3.7309,3.7443,3.7039,3.7174,2049722.0],["1991-07-19",3.7309,3.7309,3.6635,3.6905,2189992.0],["1991-07-22",3.6905,3.6905,3.6231,3.6231,979050.0],["1991-07-23",3.6231,3.6366,3.5827,3.5827,1555535.0],["1991-07-24",3.5827,3.5962,3.5423,3.5827,2452694.0],["1991-07-25",3.5962,3.6635,3.5962,3.6635,2765666.0],["1991-07-26",3.6635,3.7309,3.6501,3.7309,2014047.0],["1991-07-29",3.7443,3.7847,3.7039,3.7713,1759453.0],["1991-07-30",3.8117,3.8521,3.7982,3.7982,2285667.0],["1991-07-31",3.7713,3.7847,3.7309,3.7309,1448103.0],["1991-08-01",3.7174,3.7713,3.7039,3.7578,1287157.0],["1991-08-02",3.7982,3.7982,3.7713,3.7982,1449724.0],["1991-08-05",3.7713,3.7713,3.7309,3.7443,1107158.0],["1991-08-06",3.7578,3.8521,3.7443,3.8386,2027020.0],["1991-08-07",3.8656,3.879,3.8117,3.8252,1442833.0],["1991-08-08",3.8251,3.8521,3.7578,3.7713,982294.0],["1991-08-09",3.7847,3.8521,3.7443,3.8521,965267.0],["1991-08-12",3.8386,3.8521,3.7847,3.8386,749186.0],["1991-08-13",3.8386,3.8656,3.8117,3.8117,2466477.0],["1991-08-14",3.8252,3.8386,3.7443,3.7578,3477960.0],["1991-08-15",3.7847,3.8117,3.7713,3.7982,1621616.0],["1991-08-16",3.8117,3.8117,3.7578,3.7713,2663504.0],["1991-08-19",3.5558,3.7039,3.5288,3.6231,2526072.0],["1991-08-20",3.6905,3.7039,3.6501,3.6905,2558099.0],["1991-08-21",3.7578,3.8117,3.7443,3.8117,1695399.0],["1991-08-22",3.8117,3.8656,3.8117,3.8386,1980804.0],["1991-08-23",3.8252,3.906,3.8252,3.8521,1911074.0],["1991-08-26",3.8521,3.906,3.8386,3.8656,994050.0],["1991-08-27",3.879,3.879,3.7982,3.8386,1868101.0],["1991-08-28",3.8386,3.879,3.8252,3.879,1879047.0],["1991-08-29",3.879,3.879,3.8386,3.8656,851348.0],["1991-08-30",3.8656,3.8656,3.7982,3.8386,859051.0],["1991-09-03",3.8656,3.9194,3.8521,3.879,1699048.0],["1991-09-04",3.9194,3.9329,3.7982,3.8386,2193641.0],["1991-09-05",3.8587,3.8722,3.8045,3.818,1085672.0],["1991-09-06",3.818,3.8451,3.7503,3.7639,1281887.0],["1991-09-09",3.6285,3.6827,3.5473,3.6285,5402818.0],["1991-09-10",3.6827,3.6827,3.615,3.615,3251745.0],["1991-09-11",3.642,3.6556,3.6285,3.6556,1482157.0],["1991-09-12",3.6691,3.6691,3.5743,3.5743,1626886.0],["1991-09-13",3.6285,3.6285,3.5337,3.5608,3410663.0],["1991-09-16",3.5879,3.6826,3.5743,3.6826,1664588.0],["1991-09-17",3.6691,3.7233,3.6691,3.7233,1943912.0],["1991-09-18",3.6962,3.7774,3.6962,3.7233,1350806.0],["1991-09-19",3.7233,3.7639,3.6962,3.7503,1549048.0],["1991-09-20",3.7368,3.8451,3.7368,3.818,3438636.0],["1991-09-23",3.791,3.8316,3.6285,3.6691,2573099.0],["1991-09-24",3.6826,3.7097,3.642,3.7097,1260806.0],["1991-09-25",3.6962,3.7233,3.6962,3.7097,865537.0],["1991-09-26",3.6962,3.7233,3.6826,3.6962,1330536.0],["1991-09-27",3.6962,3.7233,3.6691,3.6826,1330941.0],["1991-09-30",3.6691,3.6827,3.642,3.642,2179046.0],["1991-10-01",3.642,3.6691,3.6285,3.6285,4959712.0],["1991-10-02",3.615,3.6691,3.615,3.6556,3761338.0],["1991-10-03",3.6556,3.7233,3.6556,3.7097,3395663.0],["1991-10-04",3.7368,3.7368,3.6826,3.6826,1588373.0],["1991-10-07",3.6691,3.7233,3.6691,3.7097,3305664.0],["1991-10-08",3.7097,3.7233,3.6826,3.6826,2561747.0],["1991-10-09",3.6826,3.6962,3.5879,3.5879,2462829.0],["1991-10-10",3.5879,3.642,3.5879,3.615,1711210.0],["1991-10-11",3.642,3.642,3.6014,3.6285,960807.0],["1991-10-14",3.6285,3.6826,3.615,3.6826,840402.0],["1991-10-15",3.6827,3.6827,3.6014,3.6556,2071209.0],["1991-10-16",3.7368,3.8316,3.6285,3.8045,5389034.0],["1991-10-17",3.791,3.8857,3.7774,3.8587,2803773.0],["1991-10-18",3.8722,3.9128,3.8587,3.9128,2750260.0],["1991-10-21",3.8993,3.9128,3.8451,3.8857,1527562.0],["1991-10-22",3.8993,3.9399,3.8857,3.9264,1693778.0],["1991-10-23",3.9264,4.0076,3.9128,3.9941,2726341.0],["1991-10-24",3.9941,3.9941,3.8993,3.9128,2106073.0],["1991-10-25",3.8993,3.9264,3.8722,3.9264,1518643.0],["1991-10-28",3.9264,4.0347,3.9128,4.0211,2190397.0],["1991-10-29",4.0076,4.0347,3.9805,4.0076,2235397.0],["1991-10-30",3.9941,4.0482,3.9941,4.0211,1970668.0],["1991-10-31",4.0347,4.0617,4.0076,4.0617,1424589.0],["1991-11-01",4.0347,4.1701,4.0211,4.1159,2957827.0],["1991-11-04",4.0888,4.1024,4.0482,4.0888,1656075.0],["1991-11-05",4.1024,4.1159,4.0076,4.0211,1335401.0],["1991-11-06",4.0347,4.0753,4.0211,4.0617,962023.0],["1991-11-07",4.0617,4.0753,3.9941,4.0076,2028641.0],["1991-11-08",4.0076,4.1024,4.0076,4.0482,1860399.0],["1991-11-11",4.0617,4.1701,4.0617,4.1701,911753.0],["1991-11-12",4.2107,4.2648,4.1971,4.2513,2084182.0],["1991-11-13",4.1701,4.2107,4.1294,4.1701,1977155.0],["1991-11-14",4.1701,4.1701,3.8993,3.9264,3782419.0],["1991-11-15",3.9264,4.0076,3.791,3.791,9239561.0],["1991-11-18",3.8993,4.0347,3.8722,4.0211,4300119.0],["1991-11-19",4.0076,4.0076,3.8451,3.9941,4870928.0],["1991-11-20",4.0076,4.0211,3.9399,3.9399,1974317.0],["1991-11-21",3.9128,3.9805,3.8993,3.9534,1795939.0],["1991-11-22",3.9264,3.9399,3.8993,3.9128,2372829.0],["1991-11-25",3.9399,3.9399,3.8993,3.8993,1458643.0],["1991-11-26",3.9264,3.9941,3.8993,3.9534,2874719.0],["1991-11-27",3.9264,4.0076,3.9128,3.9534,1919182.0],["1991-11-29",3.9534,3.9805,3.9264,3.9399,709051.0],["1991-12-02",3.9264,3.9399,3.8722,3.9128,4530794.0],["1991-12-03",3.8993,3.967,3.8722,3.9128,3974580.0],["1991-12-04",3.8993,3.9941,3.8993,3.9805,3422825.0],["1991-12-05",4.0007,4.0415,3.987,4.0143,1554724.0],["1991-12-06",4.0143,4.0959,4.0006,4.0415,1752156.0],["1991-12-09",4.0279,4.0415,3.919,4.0007,2114587.0],["1991-12-10",3.9598,4.0823,3.9598,4.0823,1956479.0],["1991-12-11",4.0823,4.0959,4.0279,4.0551,1137158.0],["1991-12-12",4.0823,4.1231,4.0551,4.1095,1553508.0],["1991-12-13",4.1367,4.1639,4.1095,4.1503,2221613.0],["1991-12-16",4.1639,4.2456,4.1503,4.232,2024182.0],["1991-12-17",4.2456,4.2456,4.1639,4.1912,1353644.0],["1991-12-18",4.1776,4.1776,4.0823,4.1095,1834858.0],["1991-12-19",4.0823,4.1367,4.0823,4.1095,1592427.0],["1991-12-20",4.2048,4.2048,4.1367,4.2048,3015394.0],["1991-12-23",4.1503,4.2592,4.1231,4.2592,1802831.0],["1991-12-24",4.2728,4.2864,4.1775,4.2048,1161482.0],["1991-12-26",4.2048,4.3,4.1912,4.3,2057019.0],["1991-12-27",4.3,4.3408,4.3,4.3272,2610396.0],["1991-12-30",4.3272,4.3953,4.3272,4.3953,3491339.0],["1991-12-31",4.4089,4.4497,4.3544,4.3544,2342424.0],["1992-01-02",4.3272,4.3408,4.2456,4.2728,2404451.0],["1992-01-03",4.2592,4.3272,4.2456,4.3,2098776.0],["1992-01-06",4.2184,4.3817,4.2184,4.3681,3969310.0],["1992-01-07",4.3545,4.3545,4.2864,4.3,2633504.0],["1992-01-08",4.2456,4.3953,4.2456,4.3681,3452825.0],["1992-01-09",4.3817,4.4089,4.3272,4.3272,2561342.0],["1992-01-10",4.3545,4.3545,4.3136,4.3136,2612423.0],["1992-01-13",4.2864,4.3,4.2184,4.2864,2428369.0],["1992-01-14",4.2864,4.3136,4.2456,4.3,2809044.0],["1992-01-15",4.3136,4.3408,4.1503,4.2456,4647551.0],["1992-01-16",4.2184,4.2184,4.0687,4.0959,4946333.0],["1992-01-17",4.0687,4.1367,3.9734,4.1231,3649851.0],["1992-01-20",4.1367,4.1503,4.0959,4.1367,1336211.0],["1992-01-21",4.1095,4.1231,4.0415,4.0687,2105668.0],["1992-01-22",3.9462,4.0415,3.8782,4.0279,10928068.0],["1992-01-23",4.0551,4.1367,4.0143,4.0279,6836326.0],["1992-01-24",4.0279,4.0415,3.9734,3.987,3919445.0],["1992-01-27",3.987,4.0143,3.9326,3.9326,3237150.0],["1992-01-28",3.8918,3.919,3.8646,3.8918,4022012.0],["1992-01-29",3.8782,3.9326,3.8646,3.8782,5274710.0],["1992-01-30",3.9054,3.987,3.8646,3.9598,3002827.0],["1992-01-31",4.0279,4.1367,4.0279,4.0959,2742963.0],["1992-02-03",4.1095,4.1095,4.0415,4.0551,2376478.0],["1992-02-04",4.0415,4.0687,4.0143,4.0687,1636210.0],["1992-02-05",4.0687,4.1095,4.0143,4.0959,3051475.0],["1992-02-06",4.1231,4.1231,4.0415,4.1095,2941205.0],["1992-02-07",4.1231,4.1231,3.9734,4.0007,2597017.0],["1992-02-10",3.9734,3.987,3.9326,3.9734,1732291.0],["1992-02-11",3.9734,4.0007,3.9462,3.9598,2330262.0],["1992-02-12",3.9462,3.9598,3.9054,3.9598,3272826.0],["1992-02-13",3.9598,3.9734,3.9054,3.9326,2379721.0],["1992-02-14",3.9054,3.919,3.8237,3.851,6546868.0],["1992-02-18",3.8101,3.8374,3.7557,3.7557,6056329.0],["1992-02-19",3.7285,3.7965,3.7285,3.7829,3222556.0],["1992-02-20",3.8238,3.851,3.7965,3.8374,2570666.0],["1992-02-21",3.851,3.8782,3.8101,3.8238,2866206.0],["1992-02-24",3.8237,3.8918,3.8237,3.851,1946344.0],["1992-02-25",3.8374,3.8918,3.8101,3.8918,1607021.0],["1992-02-26",3.9054,4.0279,3.8918,4.0143,2397559.0],["1992-02-27",4.0007,4.0143,3.9326,3.9462,1702291.0],["1992-02-28",3.9462,3.9734,3.9054,3.919,1791480.0],["1992-03-02",3.9462,3.9734,3.919,3.9326,2381343.0],["1992-03-03",3.9598,3.987,3.9326,3.9462,2132830.0],["1992-03-04",3.9462,3.9462,3.919,3.919,2078506.0],["1992-03-05",3.9015,3.9152,3.8467,3.8604,3300393.0],["1992-03-06",3.8467,3.8741,3.8467,3.8741,1936615.0],["1992-03-09",3.8467,3.8878,3.833,3.8604,1972695.0],["1992-03-10",3.8741,4.0384,3.8741,3.9562,2442559.0],["1992-03-11",3.9289,3.9562,3.9152,3.9289,260269.0],["1992-03-12",3.9152,3.9699,3.9015,3.9562,1836885.0],["1992-03-13",3.9562,3.9836,3.9289,3.9562,1382833.0],["1992-03-16",3.9426,3.9836,3.9289,3.9699,1643102.0],["1992-03-17",3.9973,4.0247,3.9836,4.011,1607427.0],["1992-03-18",3.9973,4.011,3.9699,4.011,1365400.0],["1992-03-19",4.0384,4.0658,4.0247,4.0658,2366748.0],["1992-03-20",4.0658,4.0794,4.011,4.0521,2288100.0],["1992-03-23",4.0384,4.0384,3.9836,3.9973,1499184.0],["1992-03-24",4.011,4.0931,4.011,4.0658,1709183.0],["1992-03-25",4.0658,4.0794,4.011,4.011,1432292.0],["1992-03-26",4.0521,4.0521,4.011,4.011,1512967.0],["1992-03-27",3.9836,3.9973,3.9562,3.9562,1151753.0],["1992-03-30",3.9426,3.9562,3.9289,3.9426,2258100.0],["1992-03-31",3.9426,3.9836,3.9426,3.9562,1764318.0],["1992-04-01",3.9289,4.0384,3.9152,4.0247,2769314.0],["1992-04-02",4.0247,4.0794,4.0247,4.0521,2519991.0],["1992-04-03",4.0521,4.1068,3.9973,4.0931,4111607.0],["1992-04-06",4.0931,4.1342,4.0794,4.0931,5148630.0],["1992-04-07",4.0931,4.1068,3.9426,3.9699,2271073.0],["1992-04-08",3.8878,3.9289,3.7783,3.8467,5340791.0],["1992-04-09",3.8741,3.9836,3.8467,3.9562,3269583.0],["1992-04-10",4.0247,4.0658,3.9973,4.0247,2419045.0],["1992-04-13",4.0521,4.1068,4.0384,4.0931,2409721.0],["1992-04-14",4.1342,4.2711,4.1068,4.23,4090931.0],["1992-04-15",4.2985,4.3259,4.2574,4.2985,3453636.0],["1992-04-16",4.2848,4.2985,4.1068,4.1479,3657554.0],["1992-04-20",4.0521,4.0658,3.9973,4.011,3030800.0],["1992-04-21",4.011,4.0658,3.9699,4.011,2075668.0],["1992-04-22",4.011,4.0931,4.011,4.0658,1808101.0],["1992-04-23",4.0521,4.0658,3.8878,3.9562,3267961.0],["1992-04-24",3.9699,3.9973,3.9152,3.9426,1877020.0],["1992-04-27",3.9699,4.0658,3.9699,4.0521,1954047.0],["1992-04-28",4.1479,4.2437,4.0794,4.1479,3294718.0],["1992-04-29",4.1342,4.1479,4.0521,4.0658,1754994.0],["1992-04-30",4.0521,4.0931,3.9973,4.0931,1505670.0],["1992-05-01",4.0794,4.1342,4.0521,4.1342,1268914.0],["1992-05-04",4.1342,4.2027,4.1342,4.2027,2614450.0],["1992-05-05",4.2026,4.23,4.1068,4.1068,1747291.0],["1992-05-06",4.1479,4.1616,4.0794,4.1068,1707561.0],["1992-05-07",4.1068,4.189,4.0794,4.1616,1161888.0],["1992-05-08",4.189,4.2163,4.1342,4.1342,889051.0],["1992-05-11",4.1342,4.2163,4.1342,4.189,1814588.0],["1992-05-12",4.1753,4.189,4.1342,4.1616,1500805.0],["1992-05-13",4.1753,4.1753,4.1479,4.1616,835537.0],["1992-05-14",4.1616,4.1616,4.0521,4.0658,1333373.0],["1992-05-15",4.0384,4.0658,4.011,4.0247,2250803.0],["1992-05-18",4.0521,4.0931,4.0384,4.0931,1062158.0],["1992-05-19",4.1616,4.2437,4.1342,4.2163,2403234.0],["1992-05-20",4.2163,4.23,4.189,4.2027,1820669.0],["1992-05-21",4.189,4.189,4.1479,4.1479,1660940.0],["1992-05-22",4.1479,4.189,4.1342,4.1616,975402.0],["1992-05-26",4.1205,4.1479,4.0794,4.0931,1448508.0],["1992-05-27",4.0794,4.1479,4.0794,4.1479,1262022.0],["1992-05-28",4.1205,4.2711,4.1205,4.2711,2118235.0],["1992-05-29",4.2985,4.2985,4.23,4.23,2861341.0],["1992-06-01",4.2163,4.2574,4.1616,4.2574,1270536.0],["1992-06-02",4.2437,4.2437,4.1753,4.1753,1865669.0],["1992-06-03",4.1342,4.1616,4.0794,4.1479,1622021.0],["1992-06-04",4.1165,4.144,4.0614,4.0752,1674724.0],["1992-06-05",4.0614,4.0752,4.0339,4.0614,980267.0],["1992-06-08",4.0201,4.0201,3.8412,3.9788,3640122.0],["1992-06-09",3.9513,3.9513,3.8825,3.8962,2008371.0],["1992-06-10",3.8549,3.8687,3.7172,3.7585,3902418.0],["1992-06-11",3.7448,3.8962,3.7172,3.8962,3904851.0],["1992-06-12",3.9513,3.9651,3.8274,3.8962,2387424.0],["1992-06-15",3.8687,3.9513,3.8549,3.9513,1935804.0],["1992-06-16",3.9788,4.0064,3.9513,3.9788,1707967.0],["1992-06-17",3.9513,4.0064,3.9238,3.9651,1818642.0],["1992-06-18",3.9375,3.9651,3.8687,3.8825,2798503.0],["1992-06-19",3.8825,3.9513,3.8687,3.9238,3098502.0],["1992-06-22",3.9238,3.9375,3.8962,3.9375,1789858.0],["1992-06-23",3.9513,4.0752,3.9513,4.0477,2920935.0],["1992-06-24",4.0339,4.0614,4.0201,4.0201,1073915.0],["1992-06-25",4.0339,4.0614,4.0201,4.0201,1211752.0],["1992-06-26",3.9926,4.0339,3.9788,4.0064,762159.0],["1992-06-29",4.0477,4.0614,3.9513,3.9513,1940263.0],["1992-06-30",3.9651,4.0339,3.9651,4.0064,2191208.0],["1992-07-01",3.9788,4.0752,3.9788,4.0752,2423505.0],["1992-07-02",4.089,4.1578,4.0752,4.1165,2508234.0],["1992-07-06",4.1165,4.1853,4.1165,4.1853,1429860.0],["1992-07-07",4.1578,4.1716,4.0201,4.0339,394863.0],["1992-07-08",4.0201,4.1027,4.0201,4.0752,2875935.0],["1992-07-09",4.0614,4.1578,4.0614,4.144,1953641.0],["1992-07-10",4.144,4.1716,4.1165,4.1303,1693372.0],["1992-07-13",4.1165,4.144,4.089,4.1303,1889588.0],["1992-07-14",4.1027,4.1165,4.089,4.1027,1421346.0],["1992-07-15",4.1165,4.1303,4.089,4.1303,1476076.0],["1992-07-16",4.0752,4.1303,4.0752,4.1303,1193104.0],["1992-07-17",4.1027,4.2266,4.0752,4.2266,2621342.0],["1992-07-20",4.1578,4.2129,4.1303,4.1853,1279860.0],["1992-07-21",4.1853,4.1991,4.1303,4.1853,1909858.0],["1992-07-22",4.144,4.1578,4.1027,4.1303,2010398.0],["1992-07-23",4.144,4.1853,4.144,4.1716,1436346.0],["1992-07-24",4.144,4.1853,4.144,4.1853,605268.0],["1992-07-27",4.1716,4.2129,4.1165,4.1853,1077158.0],["1992-07-28",4.1853,4.1991,4.1303,4.1716,1749318.0],["1992-07-29",4.2404,4.2817,4.1716,4.1853,2587288.0],["1992-07-30",4.1716,4.2129,4.144,4.2129,2969989.0],["1992-07-31",4.2129,4.2404,4.1853,4.2404,1881480.0],["1992-08-03",4.2129,4.2404,4.1853,4.2266,753646.0],["1992-08-04",4.2266,4.2404,4.1991,4.2129,1018780.0],["1992-08-05",4.2129,4.2129,4.144,4.1716,1053239.0],["1992-08-06",4.1578,4.1853,4.1578,4.1853,1214590.0],["1992-08-07",4.1853,4.2129,4.1578,4.1853,1328103.0],["1992-08-10",4.1578,4.1716,4.144,4.1578,985132.0],["1992-08-11",4.1716,4.1716,4.089,4.1303,1000942.0],["1992-08-12",4.1303,4.1853,4.1165,4.1303,1253914.0],["1992-08-13",4.1165,4.1165,4.089,4.1165,1488238.0],["1992-08-14",4.1303,4.2129,4.1165,4.1853,1748507.0],["1992-08-17",4.1853,4.2129,4.1578,4.1853,2271478.0],["1992-08-18",4.1853,4.2129,4.1853,4.1991,1312292.0],["1992-08-19",4.1991,4.2129,4.1853,4.1853,1404319.0],["1992-08-20",4.1853,4.2129,4.1578,4.1991,1729859.0],["1992-08-21",4.2129,4.2129,4.0752,4.1303,2101614.0],["1992-08-24",4.089,4.1165,4.0752,4.0752,1079591.0],["1992-08-25",4.1027,4.1165,4.0752,4.089,1693778.0],["1992-08-26",4.1027,4.1027,4.0752,4.0752,771484.0],["1992-08-27",4.1027,4.1165,4.0339,4.0477,1637426.0],["1992-08-28",4.0614,4.0614,4.0201,4.0201,3038097.0],["1992-08-31",4.0201,4.0201,3.9651,3.9926,1470400.0],["1992-09-01",3.9651,4.0477,3.9651,4.0339,1360536.0],["1992-09-02",4.03,4.03,3.9885,4.0162,1802020.0],["1992-09-03",4.03,4.0716,4.0023,4.0716,2706071.0],["1992-09-04",4.0577,4.0854,4.0023,4.0023,2630666.0],["1992-09-08",4.0023,4.0023,3.8777,3.8777,3341744.0],["1992-09-09",3.8777,3.9192,3.8361,3.8638,3541609.0],["1992-09-10",3.8638,3.8777,3.8223,3.8777,2153100.0],["1992-09-11",3.8777,3.9054,3.8638,3.8777,2159587.0],["1992-09-14",3.9192,3.9608,3.9054,3.9469,3265934.0],["1992-09-15",3.9192,3.9331,3.8361,3.85,2153911.0],["1992-09-16",3.8084,3.8638,3.7946,3.8361,3782824.0],["1992-09-17",3.8638,3.8777,3.8361,3.8361,1730669.0],["1992-09-18",3.85,3.8915,3.8361,3.8777,2424315.0],["1992-09-21",3.8777,3.8777,3.85,3.8638,1192698.0],["1992-09-22",3.8638,3.8638,3.8361,3.8361,1996614.0],["1992-09-23",3.8361,3.85,3.7807,3.8223,2801341.0],["1992-09-24",3.85,3.85,3.8084,3.8223,1064996.0],["1992-09-25",3.8223,3.8361,3.4899,3.6007,14859675.0],["1992-09-28",3.6423,3.6561,3.573,3.6007,3656338.0],["1992-09-29",3.5869,3.6976,3.5869,3.6423,3730527.0],["1992-09-30",3.6423,3.6561,3.6146,3.6284,3869580.0],["1992-10-01",3.6284,3.6284,3.5453,3.573,5141332.0],["1992-10-02",3.5453,3.5592,3.4899,3.5176,5132414.0],["1992-10-05",3.4622,3.4899,3.3791,3.4899,5216332.0],["1992-10-06",3.4899,3.5176,3.4068,3.4068,2375667.0],["1992-10-07",3.4345,3.4622,3.4068,3.4207,3791337.0],["1992-10-08",3.4345,3.5176,3.4207,3.5038,2841881.0],["1992-10-09",3.4899,3.5176,3.4622,3.4622,3901202.0],["1992-10-12",3.4761,3.5315,3.4761,3.5038,2220803.0],["1992-10-13",3.5176,3.5869,3.4899,3.5038,3349447.0],["1992-10-14",3.5038,3.6007,3.4899,3.573,2065938.0],["1992-10-15",3.5453,3.6423,3.5315,3.6007,1434319.0],["1992-10-16",3.6146,3.6146,3.5176,3.6146,2410126.0],["1992-10-19",3.6146,3.6838,3.5453,3.6699,3569581.0],["1992-10-20",3.6838,3.6976,3.6146,3.6561,2382559.0],["1992-10-21",3.6561,3.6699,3.6284,3.6284,874051.0],["1992-10-22",3.6146,3.6561,3.6146,3.6561,1274590.0],["1992-10-23",3.6561,3.6561,3.6146,3.6284,1278644.0],["1992-10-26",3.6284,3.6699,3.6007,3.6699,1286347.0],["1992-10-27",3.6976,3.7115,3.6561,3.6699,1210536.0],["1992-10-28",3.6699,3.6699,3.6284,3.6284,1206887.0],["1992-10-29",3.6284,3.6699,3.6146,3.6699,1686075.0],["1992-10-30",3.67,3.7392,3.67,3.7115,2060263.0],["1992-11-02",3.7115,3.753,3.6976,3.7253,2526072.0],["1992-11-03",3.7253,3.7253,3.6561,3.6838,1578643.0],["1992-11-04",3.6838,3.6976,3.6007,3.6146,1857155.0],["1992-11-05",3.6284,3.6976,3.6284,3.6423,1561210.0],["1992-11-06",3.6699,3.6976,3.6007,3.6284,1700669.0],["1992-11-09",3.6423,3.7669,3.6284,3.7392,1687291.0],["1992-11-10",3.753,3.8084,3.7253,3.753,2004317.0],["1992-11-11",3.7807,3.85,3.7807,3.8223,2414991.0],["1992-11-12",3.8777,3.9192,3.8638,3.9192,3538771.0],["1992-11-13",3.9054,3.9192,3.8084,3.8361,2468504.0],["1992-11-16",3.8223,3.8777,3.8084,3.8223,1314725.0],["1992-11-17",3.8084,3.8638,3.7946,3.8084,1916750.0],["1992-11-18",3.8361,3.8777,3.8361,3.8638,2427964.0],["1992-11-19",3.8777,3.9469,3.8638,3.9331,3704176.0],["1992-11-20",3.9746,4.0577,3.9469,4.0577,5949302.0],["1992-11-23",4.0577,4.0577,4.0023,4.03,2777422.0],["1992-11-24",4.0577,4.0577,4.0023,4.03,2722693.0],["1992-11-25",4.0162,4.0162,3.8915,3.8915,3382690.0],["1992-11-27",3.9054,3.9469,3.8915,3.9054,1797156.0],["1992-11-30",3.8777,3.8777,3.7946,3.8361,2950124.0],["1992-12-01",4.0255,4.0408,3.995,4.0103,7165172.0],["1992-12-02",4.0255,4.1475,4.0103,4.117,3592159.0],["1992-12-03",4.1281,4.1741,4.1281,4.1281,1998958.0],["1992-12-04",4.1588,4.1894,4.1281,4.1434,1541653.0],["1992-12-07",4.1434,4.1588,4.1281,4.1588,1192600.0],["1992-12-08",4.1741,4.2969,4.1588,4.2815,2567827.0],["1992-12-09",4.2969,4.3122,4.2048,4.2201,1751527.0],["1992-12-10",4.2508,4.2508,4.1741,4.1894,1389587.0],["1992-12-11",4.1894,4.2048,4.1588,4.1894,1080299.0],["1992-12-14",4.2048,4.2048,4.1741,4.1741,1205119.0],["1992-12-15",4.1741,4.1894,4.0974,4.1127,1594306.0],["1992-12-16",4.1434,4.1588,4.1127,4.1281,1274708.0],["1992-12-17",4.1281,4.1588,4.1281,4.1281,1342457.0],["1992-12-18",4.1588,4.1588,4.0974,4.1434,4988374.0],["1992-12-21",4.1127,4.2201,4.1127,4.1894,2917985.0],["1992-12-22",4.2048,4.2048,4.1281,4.1588,2231660.0],["1992-12-23",4.1588,4.1588,4.036,4.0667,1865669.0],["1992-12-24",4.0206,4.0513,3.9899,3.9899,1157621.0],["1992-12-28",4.0053,4.0206,3.9132,3.9286,3292444.0],["1992-12-29",3.9439,3.9899,3.9286,3.9439,2375995.0],["1992-12-30",3.9593,3.9746,3.9132,3.9593,1866774.0],["1992-12-31",3.9593,3.9899,3.9286,3.9746,1655795.0],["1993-01-04",4.0053,4.0206,3.8979,3.9132,1587678.0],["1993-01-05",3.9439,3.9593,3.8672,3.8825,1622657.0],["1993-01-06",3.8672,3.8825,3.7137,3.7444,4467002.0],["1993-01-07",3.7291,3.7905,3.683,3.683,3830385.0],["1993-01-08",3.7291,3.8518,3.7291,3.8518,3494586.0],["1993-01-11",3.8365,3.9132,3.7751,3.7751,2930504.0],["1993-01-12",3.7751,3.8365,3.7444,3.7751,2982420.0],["1993-01-13",3.7598,3.8365,3.7291,3.8365,2588814.0],["1993-01-14",3.8365,3.8518,3.7751,3.8058,2484982.0],["1993-01-15",3.8058,3.8365,3.7904,3.8058,2588078.0],["1993-01-18",3.8058,3.8518,3.8058,3.8365,1525821.0],["1993-01-19",3.8672,3.8825,3.8211,3.8211,2407292.0],["1993-01-20",3.8211,3.8672,3.8211,3.8365,2124882.0],["1993-01-21",3.8211,3.8672,3.8211,3.8365,1221319.0],["1993-01-22",3.8518,3.8825,3.8365,3.8365,2875642.0],["1993-01-25",3.8365,3.8979,3.8365,3.8672,1768465.0],["1993-01-26",3.8672,3.9132,3.8058,3.8211,2080698.0],["1993-01-27",3.8058,3.8058,3.7137,3.7291,3883037.0],["1993-01-28",3.7291,3.7598,3.7137,3.7444,2042405.0],["1993-01-29",3.7444,3.7598,3.7291,3.7444,1713971.0],["1993-02-01",3.7291,3.7751,3.7291,3.7444,1817435.0],["1993-02-02",3.7598,3.7598,3.6984,3.6984,5236540.0],["1993-02-03",3.7444,3.8518,3.6984,3.8211,4416927.0],["1993-02-04",3.8518,3.8672,3.7598,3.8518,4577094.0],["1993-02-05",3.8518,3.9132,3.8365,3.8825,3104662.0],["1993-02-08",3.8825,3.8979,3.8211,3.8672,3413582.0],["1993-02-09",3.8518,3.8518,3.8058,3.8518,2570036.0],["1993-02-10",3.8672,3.9286,3.8672,3.9132,1574423.0],["1993-02-11",3.9132,3.9286,3.8979,3.9132,2019577.0],["1993-02-12",3.8979,3.9132,3.8518,3.8979,2260012.0],["1993-02-16",3.8979,3.8979,3.6984,3.8672,4015589.0],["1993-02-17",3.6984,3.7598,3.6984,3.7291,5193829.0],["1993-02-18",3.7291,3.7598,3.637,3.637,4402199.0],["1993-02-19",3.637,3.637,3.3301,3.4375,11703237.0],["1993-02-22",3.4528,3.4682,3.3915,3.4221,5873526.0],["1993-02-23",3.4221,3.5296,3.4068,3.4989,4375321.0],["1993-02-24",3.5142,3.6216,3.4989,3.6063,3470653.0],["1993-02-25",3.6063,3.6063,3.5142,3.5296,3728761.0],["1993-02-26",3.5603,3.591,3.5296,3.5756,2375258.0],["1993-03-01",3.6063,3.6677,3.6063,3.6216,2086589.0],["1993-03-02",3.6216,3.6216,3.5603,3.591,2353166.0],["1993-03-03",3.6216,3.6216,3.5756,3.591,2820412.0],["1993-03-04",3.5755,3.6219,3.5755,3.6064,2360530.0],["1993-03-05",3.6219,3.6374,3.591,3.6064,2246756.0],["1993-03-08",3.591,3.6838,3.591,3.6838,2824094.0],["1993-03-09",3.6993,3.7457,3.6374,3.6374,3135223.0],["1993-03-10",3.6683,3.7922,3.6374,3.7767,3729130.0],["1993-03-11",3.8076,3.8231,3.7767,3.8076,4623487.0],["1993-03-12",3.7767,3.7767,3.7457,3.7612,1966188.0],["1993-03-15",3.7767,3.7767,3.7303,3.7457,1589519.0],["1993-03-16",3.7457,3.7612,3.7303,3.7303,1311160.0],["1993-03-17",3.7148,3.7303,3.6993,3.7148,2610538.0],["1993-03-18",3.7148,3.7148,3.6683,3.7148,2226874.0],["1993-03-19",3.7303,3.7303,3.6683,3.6683,2961801.0],["1993-03-22",3.6683,3.6683,3.6374,3.6683,1349821.0],["1993-03-23",3.6529,3.7148,3.6529,3.6838,2420915.0],["1993-03-24",3.6838,3.6993,3.6064,3.6683,6157040.0],["1993-03-25",3.6838,3.6993,3.6374,3.6529,2930136.0],["1993-03-26",3.6529,3.6683,3.5445,3.56,2653249.0],["1993-03-29",3.591,3.6064,3.56,3.6064,3146269.0],["1993-03-30",3.5755,3.6838,3.56,3.6374,2668345.0],["1993-03-31",3.6683,3.7303,3.6683,3.7148,3729866.0],["1993-04-01",3.6993,3.6993,3.6219,3.6374,2372681.0],["1993-04-02",3.591,3.6529,3.56,3.591,2624898.0],["1993-04-05",3.6064,3.6374,3.5755,3.5755,1770674.0],["1993-04-06",3.591,3.6064,3.529,3.56,3302754.0],["1993-04-07",3.591,3.6064,3.5445,3.56,1411311.0],["1993-04-08",3.4826,3.4826,3.3897,3.3897,5882731.0],["1993-04-12",3.4671,3.6064,3.4671,3.5445,4527387.0],["1993-04-13",3.529,3.529,3.4516,3.4981,2628948.0],["1993-04-14",3.529,3.6064,3.5136,3.591,1715444.0],["1993-04-15",3.5445,3.6374,3.5445,3.6219,1803444.0],["1993-04-16",3.6529,3.6683,3.6064,3.6683,2892211.0],["1993-04-19",3.6529,3.6529,3.56,3.591,3021081.0],["1993-04-20",3.591,3.6683,3.56,3.6683,4314568.0],["1993-04-21",3.6993,3.7612,3.6529,3.7303,2517015.0],["1993-04-22",3.7148,3.7148,3.6064,3.6064,3752694.0],["1993-04-23",3.6064,3.6219,3.5445,3.5445,3067106.0],["1993-04-26",3.5445,3.5755,3.4362,3.4671,2041301.0],["1993-04-27",3.4362,3.591,3.4362,3.5445,6984386.0],["1993-04-28",3.5136,3.5136,3.3897,3.4671,5334850.0],["1993-04-29",3.4671,3.4671,3.3743,3.4052,4436810.0],["1993-04-30",3.4052,3.4671,3.3897,3.4052,5557979.0],["1993-05-03",3.4207,3.4981,3.3897,3.4671,7667029.0],["1993-05-04",3.4981,3.529,3.4981,3.529,5202666.0],["1993-05-05",3.5445,3.6683,3.5445,3.6529,5276306.0],["1993-05-06",3.7148,3.7148,3.6683,3.6993,5200825.0],["1993-05-07",3.6683,3.6838,3.6219,3.6374,3110185.0],["1993-05-10",3.6529,3.6838,3.6529,3.6683,2568195.0],["1993-05-11",3.6683,3.6993,3.6529,3.6838,1908381.0],["1993-05-12",3.6683,3.6993,3.6529,3.6838,2592496.0],["1993-05-13",3.6683,3.6993,3.6219,3.6219,2486086.0],["1993-05-14",3.6374,3.6529,3.591,3.591,2623057.0],["1993-05-17",3.6529,3.6683,3.6064,3.6529,2549785.0],["1993-05-18",3.6374,3.6993,3.6374,3.6838,2426070.0],["1993-05-19",3.6838,3.7148,3.6529,3.7148,2834772.0],["1993-05-20",3.7148,3.7767,3.6993,3.7767,1388114.0],["1993-05-21",3.7612,3.7767,3.7303,3.7303,2409133.0],["1993-05-24",3.7303,3.7612,3.7303,3.7457,1990489.0],["1993-05-25",3.7612,3.7612,3.6993,3.7148,3272562.0],["1993-05-26",3.6993,3.7612,3.6838,3.7303,1508147.0],["1993-05-27",3.7457,3.7612,3.6838,3.6993,1388114.0],["1993-05-28",3.6838,3.7148,3.4362,3.6838,1138843.0],["1993-06-01",3.7148,3.7922,3.6993,3.7303,1932682.0],["1993-06-02",3.7303,3.7612,3.7148,3.7457,3334419.0],["1993-06-03",3.7457,3.7457,3.6989,3.7145,1689302.0],["1993-06-04",3.7301,3.7301,3.6677,3.6833,3258202.0],["1993-06-07",3.6521,3.6677,3.5897,3.5897,2161334.0],["1993-06-08",3.5897,3.6521,3.5897,3.6365,1477587.0],["1993-06-09",3.6365,3.6521,3.5897,3.6053,1678992.0],["1993-06-10",3.5897,3.6365,3.5741,3.6053,2234238.0],["1993-06-11",3.6209,3.6521,3.6053,3.6521,1073671.0],["1993-06-14",3.6833,3.6989,3.6209,3.6365,2310455.0],["1993-06-15",3.6365,3.6365,3.5741,3.5741,2464731.0],["1993-06-16",3.5897,3.5897,3.5428,3.5897,2276212.0],["1993-06-17",3.5584,3.6677,3.5428,3.6677,3067106.0],["1993-06-18",3.6677,3.6677,3.5741,3.5741,2659877.0],["1993-06-21",3.5897,3.6053,3.5584,3.5897,1697770.0],["1993-06-22",3.6053,3.6209,3.5585,3.5585,2665032.0],["1993-06-23",3.5272,3.5585,3.5272,3.5585,1543494.0],["1993-06-24",3.5585,3.5585,3.5116,3.5585,4054250.0],["1993-06-25",3.5584,3.5584,3.5116,3.5272,3250101.0],["1993-06-28",3.5428,3.5741,3.5272,3.5585,2118991.0],["1993-06-29",3.5584,3.5741,3.5272,3.5428,1993803.0],["1993-06-30",3.5584,3.5897,3.5428,3.5741,1517352.0],["1993-07-01",3.5897,3.6209,3.5428,3.5585,2395877.0],["1993-07-02",3.5428,3.5428,3.4804,3.4804,1373754.0],["1993-07-06",3.496,3.496,3.418,3.418,1877820.0],["1993-07-07",3.4492,3.5116,3.4492,3.5116,2157652.0],["1993-07-08",3.5116,3.6053,3.5116,3.5585,1205855.0],["1993-07-09",3.496,3.496,3.3399,3.3556,8456449.0],["1993-07-12",3.3556,3.4336,3.3399,3.418,3572645.0],["1993-07-13",3.418,3.4804,3.4024,3.4648,1881870.0],["1993-07-14",3.4648,3.4804,3.4336,3.4492,1689670.0],["1993-07-15",3.418,3.418,3.3243,3.3868,1815962.0],["1993-07-16",3.3868,3.3868,3.3243,3.3556,3224696.0],["1993-07-19",3.3712,3.4024,3.3556,3.3556,872266.0],["1993-07-20",3.3556,3.4648,3.3087,3.4492,1877452.0],["1993-07-21",3.4336,3.4492,3.3712,3.3712,2327760.0],["1993-07-22",3.3868,3.4024,3.3243,3.3399,1141420.0],["1993-07-23",3.3399,3.3556,3.3087,3.3399,2396982.0],["1993-07-26",3.3556,3.3868,3.3399,3.3712,1843946.0],["1993-07-27",3.3399,3.3556,3.2775,3.2931,1205855.0],["1993-07-28",3.2931,3.3399,3.2931,3.2931,1704398.0],["1993-07-29",3.2619,3.3087,3.2463,3.3087,3234269.0],["1993-07-30",3.2931,3.3087,3.2775,3.3087,1945569.0],["1993-08-02",3.3087,3.3556,3.2463,3.2463,3266670.0],["1993-08-03",3.3243,3.3243,3.2619,3.2931,3033600.0],["1993-08-04",3.3087,3.3243,3.2775,3.2931,1479428.0],["1993-08-05",3.3087,3.3243,3.2463,3.2619,2708111.0],["1993-08-06",3.2619,3.3399,3.2619,3.3087,1252985.0],["1993-08-09",3.3087,3.3399,3.2775,3.3087,2450003.0],["1993-08-10",3.3087,3.3087,3.1995,3.2307,4073765.0],["1993-08-11",3.2307,3.2463,3.2151,3.2463,3276980.0],["1993-08-12",3.2307,3.2463,3.1995,3.2151,3065265.0],["1993-08-13",3.2307,3.2619,2.7781,2.9966,12540892.0],["1993-08-16",3.059,3.2463,3.059,3.1995,8281186.0],["1993-08-17",3.1839,3.1995,3.1214,3.1527,5800623.0],["1993-08-18",3.1839,3.2151,3.1371,3.1839,2998989.0],["1993-08-19",3.1995,3.2619,3.1995,3.2463,2590655.0],["1993-08-20",3.2619,3.2619,3.2307,3.2619,3288394.0],["1993-08-23",3.2307,3.2619,3.2151,3.2463,2610538.0],["1993-08-24",3.2463,3.3243,3.2463,3.3243,2253016.0],["1993-08-25",3.3243,3.3243,3.2931,3.2931,5590012.0],["1993-08-26",3.3087,3.3087,3.2775,3.2775,1812280.0],["1993-08-27",3.2931,3.3399,3.2619,3.3243,1437453.0],["1993-08-30",3.3399,3.3868,3.3399,3.3556,1634808.0],["1993-08-31",3.3556,3.3556,3.3087,3.3399,2962537.0],["1993-09-01",3.3557,3.4187,3.3399,3.403,4300944.0],["1993-09-02",3.466,3.4975,3.3872,3.403,7719681.0],["1993-09-03",3.3872,3.403,3.3557,3.3715,1201437.0],["1993-09-07",3.3715,3.3715,3.3242,3.3242,2466572.0],["1993-09-08",2.8673,2.8988,2.82,2.8988,20066532.0],["1993-09-09",2.8516,2.8516,2.757,2.757,17404078.0],["1993-09-10",2.7728,2.7885,2.7255,2.757,8500265.0],["1993-09-13",2.7098,2.7255,2.6152,2.6468,8362927.0],["1993-09-14",2.6468,2.7255,2.6468,2.7098,7389406.0],["1993-09-15",2.6783,2.694,2.631,2.6468,10111140.0],["1993-09-16",2.6468,2.6468,2.568,2.5837,7340067.0],["1993-09-17",2.5522,2.5837,2.5207,2.5522,15520735.0],["1993-09-20",2.5995,2.6152,2.5365,2.5522,8929955.0],["1993-09-21",2.5365,2.5837,2.5207,2.5837,11831739.0],["1993-09-22",2.6468,2.6625,2.6152,2.6625,4995001.0],["1993-09-23",2.631,2.757,2.5995,2.757,6510512.0],["1993-09-24",2.694,2.7885,2.694,2.7728,5561661.0],["1993-09-27",2.7413,2.8201,2.7413,2.757,4271856.0],["1993-09-28",2.757,2.7728,2.694,2.7255,2831826.0],["1993-09-29",2.8043,2.8043,2.757,2.7885,4737629.0],["1993-09-30",2.7885,2.8043,2.757,2.8043,3732443.0],["1993-10-01",2.7885,2.8516,2.7885,2.8358,2505601.0],["1993-10-04",2.8516,2.8516,2.7728,2.7728,1910958.0],["1993-10-05",2.7728,2.82,2.694,2.82,4573044.0],["1993-10-06",2.82,2.8358,2.7728,2.7885,2808630.0],["1993-10-07",2.8673,2.8673,2.7728,2.7728,2462890.0],["1993-10-08",2.7885,2.8043,2.757,2.7728,3009299.0],["1993-10-11",2.7728,2.8358,2.7413,2.82,1527662.0],["1993-10-12",2.8201,2.9461,2.8043,2.9146,4631220.0],["1993-10-13",2.9146,2.9303,2.8673,2.8988,1793134.0],["1993-10-14",2.8988,2.9146,2.8673,2.8673,2504128.0],["1993-10-15",2.8988,2.8988,2.8516,2.8831,2916512.0],["1993-10-18",2.8673,2.8831,2.82,2.8673,3376762.0],["1993-10-19",2.8673,2.8673,2.8043,2.82,2178271.0],["1993-10-20",2.82,2.8358,2.757,2.8358,3711824.0],["1993-10-21",2.8358,2.9303,2.82,2.8988,7129088.0],["1993-10-22",2.9146,2.9303,2.8673,2.8831,6348504.0],["1993-10-25",2.8831,2.8988,2.8673,2.8831,2630789.0],["1993-10-26",2.8988,2.9618,2.8988,2.9618,5697895.0],["1993-10-27",2.9618,3.0406,2.9618,3.0249,3796142.0],["1993-10-28",3.0249,3.0721,3.0091,3.0406,5879418.0],["1993-10-29",3.0249,3.0564,2.9933,3.0091,3527724.0],["1993-11-01",2.9933,3.0249,2.9933,3.0249,3020345.0],["1993-11-02",3.0249,3.0879,3.0091,3.0721,2697801.0],["1993-11-03",3.0721,3.1036,3.0091,3.0721,3240160.0],["1993-11-04",3.0406,3.0406,3.0091,3.0091,1775829.0],["1993-11-05",3.0249,3.0406,2.9933,3.0249,1174926.0],["1993-11-08",3.0249,3.0406,2.9933,2.9933,1214324.0],["1993-11-09",3.0091,3.0564,2.9776,3.0564,1867142.0],["1993-11-10",3.0564,3.0564,3.0091,3.0406,2042405.0],["1993-11-11",3.0564,3.0564,2.9933,3.0091,1086926.0],["1993-11-12",2.9933,3.0406,2.9461,3.0249,1899544.0],["1993-11-15",3.0249,3.0406,3.0091,3.0406,1296064.0],["1993-11-16",3.1036,3.1351,3.0564,3.0564,8851160.0],["1993-11-17",3.0091,3.0406,2.9776,2.9933,4767454.0],["1993-11-18",2.9933,3.0091,2.9303,3.0091,2142188.0],["1993-11-19",3.0091,3.0091,2.9618,2.9933,2522538.0],["1993-11-22",2.9933,2.9933,2.9303,2.9303,1704030.0],["1993-11-23",2.9461,2.9933,2.9303,2.9933,2040196.0],["1993-11-24",2.9776,2.9933,2.9461,2.9618,1956247.0],["1993-11-26",2.9618,2.9776,2.9461,2.9776,517321.0],["1993-11-29",2.9618,2.9776,2.9303,2.9303,1585837.0],["1993-11-30",2.9461,2.9776,2.9303,2.9776,1389955.0],["1993-12-01",2.9618,2.9776,2.9303,2.9461,2681601.0],["1993-12-02",2.962,2.9779,2.9302,2.9779,2346539.0],["1993-12-03",2.9461,2.9779,2.9302,2.9302,2749349.0],["1993-12-06",2.9461,2.962,2.8505,2.8665,3719925.0],["1993-12-07",2.8665,2.9302,2.8346,2.8983,3513364.0],["1993-12-08",2.8824,2.9461,2.8824,2.9142,4198953.0],["1993-12-09",2.8983,2.9461,2.8983,2.9302,4377530.0],["1993-12-10",2.9302,2.9302,2.8824,2.8824,1819644.0],["1993-12-13",2.8665,2.9142,2.8665,2.9142,1951092.0],["1993-12-14",2.9142,2.962,2.8983,2.962,3930535.0],["1993-12-15",2.9461,2.962,2.9142,2.9302,3793196.0],["1993-12-16",2.9302,2.962,2.9142,2.9302,2560463.0],["1993-12-17",2.962,2.9779,2.9142,2.9461,3480595.0],["1993-12-20",2.9461,2.962,2.9142,2.9461,2783960.0],["1993-12-21",2.9461,2.962,2.9302,2.962,1860515.0],["1993-12-22",2.9939,3.0098,2.962,2.9939,2685283.0],["1993-12-23",2.8983,2.9461,2.8505,2.9302,5454515.0],["1993-12-27",2.9302,2.9779,2.9142,2.9779,2884111.0],["1993-12-28",2.962,3.0257,2.962,3.0098,2992730.0],["1993-12-29",3.0257,3.1213,3.0257,3.1213,5238381.0],["1993-12-30",3.1213,3.1213,3.0735,3.1053,2390354.0],["1993-12-31",3.0894,3.1213,3.0735,3.1053,3028077.0],["1994-01-03",3.0735,3.1053,3.0416,3.1053,3222855.0],["1994-01-04",3.0894,3.1531,3.0735,3.1213,3965514.0],["1994-01-05",3.1213,3.1372,3.0894,3.0894,2817466.0],["1994-01-06",3.1213,3.1531,3.0894,3.1053,4123840.0],["1994-01-07",3.1213,3.1372,3.1053,3.1213,1740850.0],["1994-01-10",3.1372,3.1372,3.0735,3.1213,1405051.0],["1994-01-11",3.1053,3.1213,3.0894,3.1053,1520666.0],["1994-01-12",3.1053,3.1213,3.0576,3.0576,1850941.0],["1994-01-13",3.0576,3.0735,3.0416,3.0576,1073303.0],["1994-01-14",3.0735,3.1053,3.0416,3.0576,1779511.0],["1994-01-17",3.0735,3.0894,3.0576,3.0735,665337.0],["1994-01-18",3.0735,3.1531,3.0735,3.1372,2738672.0],["1994-01-19",3.1372,3.169,3.0735,3.1053,2343961.0],["1994-01-20",3.0735,3.0894,3.0576,3.0576,1664632.0],["1994-01-21",3.0735,3.0735,3.0098,3.0416,1973552.0],["1994-01-24",3.0416,3.0416,2.9939,3.0098,1186340.0],["1994-01-25",3.0098,3.0257,2.9779,3.0098,1492683.0],["1994-01-26",3.0098,3.0257,2.9302,2.962,2892211.0],["1994-01-27",2.9779,2.9779,2.8824,2.962,2368631.0],["1994-01-28",2.962,2.9939,2.9302,2.9302,2276949.0],["1994-01-31",2.9461,3.0257,2.9142,3.0257,3434938.0],["1994-02-01",3.0098,3.0894,3.0098,3.0735,2952228.0],["1994-02-02",3.0576,3.1053,3.0416,3.1053,2339543.0],["1994-02-03",3.0894,3.0894,2.9779,3.0098,2065234.0],["1994-02-04",3.0257,3.0257,2.8983,2.8983,2858705.0],["1994-02-07",2.8665,2.9461,2.8665,2.9142,3052378.0],["1994-02-08",2.962,2.9779,2.9302,2.9779,2229083.0],["1994-02-09",2.9939,3.0257,2.9779,3.0098,2005954.0],["1994-02-10",3.0098,3.0576,2.9939,3.0576,3110185.0],["1994-02-11",3.0416,3.0576,3.0257,3.0257,1014391.0],["1994-02-14",3.0416,3.0416,3.0257,3.0257,1289805.0],["1994-02-15",3.0257,3.0416,3.0098,3.0257,2698906.0],["1994-02-16",3.0098,3.0416,2.9779,3.0098,1856464.0],["1994-02-17",3.0257,3.0576,2.9779,3.0416,5344055.0],["1994-02-18",3.0257,3.0576,2.962,3.0098,2585132.0],["1994-02-22",3.0257,3.0576,2.9779,3.0576,1597252.0],["1994-02-23",3.0576,3.0735,2.9142,2.962,4916943.0],["1994-02-24",2.9302,2.9302,2.8665,2.8824,4390049.0],["1994-02-25",2.8665,2.8824,2.8346,2.8665,2525852.0],["1994-02-28",2.8824,2.9302,2.8665,2.8983,2757082.0],["1994-03-01",2.8983,2.8983,2.8346,2.8505,1811176.0],["1994-03-02",2.8187,2.8983,2.8028,2.8983,1789820.0],["1994-03-03",2.8983,2.9144,2.8661,2.8983,1225370.0],["1994-03-04",2.8822,2.9305,2.8822,2.8983,1865301.0],["1994-03-07",2.8983,2.9466,2.8983,2.9144,1164617.0],["1994-03-08",2.9144,2.9305,2.8178,2.85,2060815.0],["1994-03-09",2.8339,2.9466,2.8339,2.9305,3504528.0],["1994-03-10",2.9305,2.9788,2.9144,2.9627,3161365.0],["1994-03-11",2.9466,3.011,2.9466,2.9627,3519256.0],["1994-03-14",2.9627,2.9949,2.9466,2.9627,3574854.0],["1994-03-15",2.9949,3.011,2.9627,2.9627,2697065.0],["1994-03-16",2.9949,2.9949,2.9627,2.9949,1776197.0],["1994-03-17",2.9788,3.011,2.9788,2.9949,1767360.0],["1994-03-18",2.9949,3.0754,2.9788,3.0593,5537728.0],["1994-03-21",3.0432,3.0593,2.9949,3.0432,1590992.0],["1994-03-22",3.0593,3.1237,2.9949,3.0915,2967692.0],["1994-03-23",3.1076,3.1237,3.1076,3.1076,2975792.0],["1994-03-24",3.1076,3.1076,3.0432,3.0593,2743826.0],["1994-03-25",3.0432,3.0754,2.9949,3.011,1791661.0],["1994-03-28",3.0271,3.0593,2.9627,3.0432,2211777.0],["1994-03-29",3.0432,3.0593,2.9627,2.9788,2183426.0],["1994-03-30",2.9627,2.9788,2.9305,2.9466,2905834.0],["1994-03-31",2.9144,2.9305,2.8017,2.9144,3031391.0],["1994-04-04",2.8178,2.8983,2.7856,2.8339,3695623.0],["1994-04-05",2.8983,2.9466,2.8983,2.9466,2328129.0],["1994-04-06",2.9144,2.9627,2.85,2.85,3371976.0],["1994-04-07",2.8661,2.9788,2.85,2.9788,3021817.0],["1994-04-08",2.9627,2.9949,2.9466,2.9788,2641467.0],["1994-04-11",2.9788,2.9788,2.9305,2.9627,1827377.0],["1994-04-12",2.9466,2.9466,2.8983,2.9466,1624130.0],["1994-04-13",2.9305,2.9627,2.8983,2.9627,1647327.0],["1994-04-14",2.9305,2.9788,2.9305,2.9466,1272131.0],["1994-04-15",2.9305,2.9466,2.9144,2.9305,1498206.0],["1994-04-18",2.9305,2.9788,2.85,2.9627,2751559.0],["1994-04-19",2.9627,2.9949,2.9466,2.9627,1741218.0],["1994-04-20",2.9466,2.9466,2.8822,2.9144,1637017.0],["1994-04-21",2.9466,2.9627,2.8983,2.9627,1884448.0],["1994-04-22",2.9466,2.9788,2.9144,2.9305,2611643.0],["1994-04-25",2.8983,3.011,2.8983,3.011,1949987.0],["1994-04-26",3.011,3.011,2.9627,3.011,1211746.0],["1994-04-28",2.9788,2.9949,2.9466,2.9627,1542390.0],["1994-04-29",2.9627,2.9949,2.9466,2.9466,1542758.0],["1994-05-02",2.9305,3.1237,2.9144,3.1076,3579640.0],["1994-05-03",3.1076,3.1559,3.0915,3.1559,4421714.0],["1994-05-04",3.1559,3.172,3.1237,3.1559,2419810.0],["1994-05-05",3.1398,3.1559,3.1076,3.1559,2424597.0],["1994-05-06",3.0915,3.1237,3.0754,3.1237,1780615.0],["1994-05-09",3.1076,3.1237,3.0915,3.1237,1923477.0],["1994-05-10",3.1237,3.172,3.1076,3.172,2279158.0],["1994-05-11",3.1559,3.2042,3.1398,3.2042,3337365.0],["1994-05-12",3.2042,3.2848,3.1881,3.2203,4236509.0],["1994-05-13",3.2525,3.3009,3.2364,3.2848,3334051.0],["1994-05-16",3.2687,3.317,3.2525,3.3009,3177566.0],["1994-05-17",3.3009,3.3814,3.3009,3.3492,4779972.0],["1994-05-18",3.3331,3.3492,3.3009,3.3492,2975792.0],["1994-05-19",3.317,3.317,3.2687,3.2848,1387378.0],["1994-05-20",3.2526,3.2526,3.2042,3.2364,3087357.0],["1994-05-23",3.2203,3.3009,3.2203,3.3009,2454053.0],["1994-05-24",3.3009,3.3331,3.2848,3.3009,1389587.0],["1994-05-25",3.2686,3.3331,3.2686,3.3331,1869720.0],["1994-05-26",3.3331,3.3331,3.2687,3.2687,1127060.0],["1994-05-27",3.2525,3.2525,3.1881,3.2042,1804548.0],["1994-05-31",3.1881,3.3331,3.1881,3.317,2060079.0],["1994-06-01",3.2848,3.3331,3.2525,3.2848,1618239.0],["1994-06-02",3.3173,3.3986,3.3173,3.3823,2375258.0],["1994-06-03",3.3661,3.3986,3.3661,3.3823,2081435.0],["1994-06-06",3.3823,3.4148,3.2848,3.2848,3084780.0],["1994-06-07",3.2848,3.3498,3.2848,3.3498,1300114.0],["1994-06-08",3.3823,3.4148,3.3498,3.3986,2199627.0],["1994-06-09",3.3986,3.4148,3.3498,3.3661,1811176.0],["1994-06-10",3.3823,3.4311,3.3823,3.4311,2338070.0],["1994-06-13",3.4148,3.4311,3.4148,3.4311,1738640.0],["1994-06-14",3.4311,3.4799,3.4148,3.4474,3070052.0],["1994-06-15",3.4311,3.4474,3.3823,3.3823,1279495.0],["1994-06-16",3.4311,3.4636,3.3986,3.4311,3378971.0],["1994-06-17",3.4311,3.4636,3.3986,3.4148,4335187.0],["1994-06-20",3.3498,3.3661,3.301,3.3173,1906171.0],["1994-06-21",3.3173,3.3498,3.2848,3.3498,2307878.0],["1994-06-22",3.3661,3.4474,3.3661,3.4474,2720998.0],["1994-06-23",3.3986,3.4311,3.3173,3.3173,2290572.0],["1994-06-24",3.3173,3.3173,3.2034,3.2034,2100949.0],["1994-06-27",3.1872,3.2522,3.1709,3.236,1568164.0],["1994-06-28",3.236,3.3335,3.2197,3.3335,1405788.0],["1994-06-29",3.2848,3.3498,3.2848,3.3335,2054924.0],["1994-06-30",3.3498,3.4311,3.3335,3.4148,5632724.0],["1994-07-01",3.4311,3.4474,3.4148,3.4474,3501214.0],["1994-07-05",3.4636,3.5124,3.4474,3.4799,4690500.0],["1994-07-06",3.4636,3.4799,3.4148,3.4311,1606457.0],["1994-07-07",3.4474,3.4474,3.3823,3.3986,1952196.0],["1994-07-08",3.3498,3.4474,3.3335,3.4311,1853887.0],["1994-07-11",3.4148,3.4636,3.3823,3.4636,1943360.0],["1994-07-12",3.4636,3.4636,3.4148,3.4311,1509988.0],["1994-07-13",3.4148,3.4311,3.3986,3.3986,1076617.0],["1994-07-14",3.3986,3.4799,3.3986,3.4636,2955910.0],["1994-07-15",3.4474,3.4474,3.3986,3.3986,3620879.0],["1994-07-18",3.4148,3.4474,3.3823,3.4311,1791661.0],["1994-07-19",3.4311,3.4474,3.4148,3.4148,788316.0],["1994-07-20",3.3986,3.4311,3.3823,3.4311,1550490.0],["1994-07-21",3.4148,3.4474,3.3986,3.4474,1426039.0],["1994-07-22",3.3823,3.4148,3.3498,3.4148,2955173.0],["1994-07-25",3.4148,3.5449,3.4148,3.5124,2032096.0],["1994-07-26",3.4961,3.4961,3.4474,3.4474,2036882.0],["1994-07-27",3.4474,3.4474,3.3173,3.3173,3623824.0],["1994-07-28",3.3335,3.3498,3.2848,3.3335,3784360.0],["1994-07-29",3.3661,3.4311,3.3335,3.4311,2127460.0],["1994-08-01",3.4148,3.4474,3.4148,3.4474,1459913.0],["1994-08-02",3.4148,3.4799,3.4148,3.4799,1894389.0],["1994-08-03",3.4311,3.4474,3.4148,3.4474,925287.0],["1994-08-04",3.4148,3.4636,3.3986,3.4311,1402842.0],["1994-08-05",3.3986,3.4311,3.3661,3.3661,1321102.0],["1994-08-08",3.3661,3.3661,3.3335,3.3498,1275445.0],["1994-08-09",3.3335,3.4148,3.3335,3.3986,1142893.0],["1994-08-10",3.3986,3.4474,3.3823,3.4311,1413520.0],["1994-08-11",3.4148,3.4799,3.4148,3.4148,1833636.0],["1994-08-12",3.4148,3.4474,3.4148,3.4311,1462490.0],["1994-08-15",3.4311,3.5449,3.4311,3.5124,2603542.0],["1994-08-16",3.5124,3.5775,3.5124,3.5775,2783224.0],["1994-08-17",3.5612,3.6262,3.5612,3.6262,2732412.0],["1994-08-18",3.6262,3.6262,3.5287,3.5287,2408028.0],["1994-08-19",3.5287,3.5449,3.4961,3.5287,1392532.0],["1994-08-22",3.5124,3.5937,3.4961,3.5937,1603879.0],["1994-08-23",3.5937,3.6425,3.5937,3.5937,2144029.0],["1994-08-24",3.61,3.6588,3.5937,3.6262,2135560.0],["1994-08-25",3.61,3.6262,3.5449,3.5449,1296432.0],["1994-08-26",3.5612,3.6425,3.5287,3.61,1386641.0],["1994-08-29",3.61,3.7401,3.61,3.7238,2829617.0],["1994-08-30",3.7401,3.7401,3.6588,3.6913,1283913.0],["1994-08-31",3.6764,3.7257,3.6764,3.7257,1576264.0],["1994-09-01",3.7093,3.7257,3.6764,3.7093,2153234.0],["1994-09-02",3.6929,3.7257,3.6929,3.7093,1256667.0],["1994-09-06",3.6929,3.7093,3.6764,3.7093,885889.0],["1994-09-07",3.6929,3.7257,3.6929,3.7093,1718758.0],["1994-09-08",3.7093,3.7257,3.7093,3.7093,1327361.0],["1994-09-09",3.6929,3.7093,3.6436,3.6436,2753768.0],["1994-09-12",3.6436,3.6764,3.6272,3.6764,1799762.0],["1994-09-13",3.66,3.6929,3.66,3.6764,1662055.0],["1994-09-14",3.66,3.6764,3.6272,3.6436,1294223.0],["1994-09-15",3.66,3.7585,3.6436,3.7585,2139610.0],["1994-09-16",3.7257,3.7257,3.6764,3.7257,2588446.0],["1994-09-19",3.7093,3.7421,3.6436,3.66,1092818.0],["1994-09-20",3.5944,3.6436,3.5451,3.5451,3367189.0],["1994-09-21",3.5616,3.5944,3.5451,3.5944,1727226.0],["1994-09-22",3.5944,3.6764,3.578,3.6436,1667946.0],["1994-09-23",3.6436,3.6436,3.6108,3.6436,1519193.0],["1994-09-26",3.6108,3.6108,3.5616,3.5944,3014822.0],["1994-09-27",3.5944,3.5944,3.5123,3.5944,4137832.0],["1994-09-28",3.5944,3.66,3.578,3.66,3987238.0],["1994-09-29",3.66,3.6929,3.6436,3.6929,1664264.0],["1994-09-30",3.6764,3.7093,3.6436,3.6929,2155811.0],["1994-10-03",3.7257,3.7257,3.6764,3.6764,1750055.0],["1994-10-04",3.6764,3.6929,3.6108,3.6436,2628212.0],["1994-10-05",3.66,3.66,3.5616,3.6108,2152865.0],["1994-10-06",3.6108,3.6108,3.578,3.5944,1318892.0],["1994-10-07",3.578,3.5944,3.5451,3.5616,2103527.0],["1994-10-10",3.5616,3.5944,3.5451,3.578,1002609.0],["1994-10-11",3.5944,3.6436,3.5944,3.6436,2674237.0],["1994-10-12",3.66,3.66,3.6272,3.6272,1130742.0],["1994-10-13",3.66,3.7257,3.66,3.6929,2524379.0],["1994-10-14",3.6929,3.6929,3.6272,3.6436,1414993.0],["1994-10-17",3.6436,3.6436,3.6108,3.6108,832132.0],["1994-10-18",3.6108,3.6272,3.5616,3.6108,1357922.0],["1994-10-19",3.5944,3.6272,3.5616,3.578,1308583.0],["1994-10-20",3.5616,3.578,3.5123,3.5287,1846155.0],["1994-10-21",3.4959,3.5287,3.4303,3.5287,2022523.0],["1994-10-24",3.5123,3.5287,3.4795,3.4795,1131479.0],["1994-10-25",3.4631,3.4631,3.1184,3.2825,14061558.0],["1994-10-26",3.2825,3.3318,3.2497,3.2661,4595872.0],["1994-10-27",3.2661,3.381,3.2497,3.3482,5201561.0],["1994-10-28",3.3482,3.4467,3.3482,3.4303,2838822.0],["1994-10-31",3.4138,3.4303,3.3974,3.4138,1571846.0],["1994-11-01",3.4138,3.4959,3.4138,3.4138,3477281.0],["1994-11-02",3.3974,3.4467,3.3974,3.4138,1924950.0],["1994-11-03",3.4138,3.4467,3.3974,3.4138,1803075.0],["1994-11-04",3.4138,3.578,3.4138,3.5616,4711487.0],["1994-11-07",3.5123,3.5698,3.4959,3.5451,3899606.0],["1994-11-08",3.5616,3.6929,3.5616,3.6764,6622813.0],["1994-11-09",3.6929,3.7421,3.66,3.66,6879817.0],["1994-11-10",3.6436,3.66,3.6272,3.6436,1423093.0],["1994-11-11",3.6108,3.6436,3.5944,3.6108,1004818.0],["1994-11-14",3.6436,3.66,3.6108,3.6272,1008132.0],["1994-11-15",3.5944,3.6272,3.5616,3.6108,2379677.0],["1994-11-16",3.5944,3.6108,3.5451,3.578,1295328.0],["1994-11-17",3.5451,3.5616,3.5123,3.5451,5292139.0],["1994-11-18",3.5287,3.5533,3.5287,3.5287,3654385.0],["1994-11-21",3.5287,3.5287,3.4795,3.4959,1359763.0],["1994-11-22",3.4631,3.4795,3.3318,3.3974,3958150.0],["1994-11-23",3.299,3.3974,3.299,3.3974,2456262.0],["1994-11-25",3.3974,3.4467,3.381,3.4138,657237.0],["1994-11-28",3.3974,3.4138,3.3482,3.3974,895094.0],["1994-11-29",3.381,3.3974,3.3482,3.3974,1051579.0],["1994-11-30",3.381,3.3974,3.3646,3.381,2292045.0],["1994-12-01",3.366,3.4158,3.3163,3.3992,1582524.0],["1994-12-02",3.3992,3.4324,3.3329,3.366,1783929.0],["1994-12-05",3.3329,3.366,3.3329,3.366,2112363.0],["1994-12-06",3.3494,3.4324,3.3494,3.4324,1330307.0],["1994-12-07",3.4158,3.4655,3.4158,3.4324,1584365.0],["1994-12-08",3.3992,3.4324,3.366,3.366,2747877.0],["1994-12-09",3.366,3.3826,3.3494,3.3826,2774387.0],["1994-12-12",3.3494,3.4489,3.3494,3.4489,1779142.0],["1994-12-13",3.4324,3.4655,3.4158,3.4324,1861619.0],["1994-12-14",3.4324,3.5484,3.4324,3.5153,3552025.0],["1994-12-15",3.5153,3.5484,3.4821,3.5318,1690774.0],["1994-12-16",3.5484,3.6811,3.5318,3.6811,5169160.0],["1994-12-19",3.6313,3.6479,3.6147,3.6313,1392901.0],["1994-12-20",3.6147,3.6977,3.6147,3.6811,1775829.0],["1994-12-21",3.6811,3.7474,3.6645,3.6811,3320059.0],["1994-12-22",3.6811,3.6977,3.6313,3.6811,2762973.0],["1994-12-23",3.6645,3.7142,3.6645,3.6811,768802.0],["1994-12-27",3.6977,3.7142,3.6645,3.6811,703630.0],["1994-12-28",3.6811,3.7308,3.6645,3.7308,2935659.0],["1994-12-29",3.7142,3.8137,3.7142,3.7806,2913567.0],["1994-12-30",3.7806,3.8303,3.7474,3.7474,2555308.0],["1995-01-03",3.7308,3.7308,3.6811,3.7308,3045014.0],["1995-01-04",3.7474,3.7806,3.6977,3.7806,1447026.0],["1995-01-05",3.7806,3.7971,3.7474,3.7806,1587310.0],["1995-01-06",3.7474,3.8303,3.7308,3.8137,2541316.0],["1995-01-09",3.7971,3.8303,3.7308,3.7474,2680128.0],["1995-01-10",3.764,3.764,3.7142,3.7142,2713266.0],["1995-01-11",3.7142,3.7142,3.6645,3.6977,1415361.0],["1995-01-12",3.6645,3.6811,3.6313,3.6313,2876010.0],["1995-01-13",3.6479,3.6479,3.5816,3.6313,2635207.0],["1995-01-16",3.6147,3.6645,3.5982,3.6479,2497132.0],["1995-01-17",3.6479,3.7142,3.6479,3.7142,1504097.0],["1995-01-18",3.6977,3.7142,3.6479,3.6645,2194472.0],["1995-01-19",3.6479,3.6645,3.6313,3.6645,1850205.0],["1995-01-20",3.6479,3.6479,3.5982,3.6147,2602069.0],["1995-01-23",3.5816,3.6313,3.5816,3.5982,1982757.0],["1995-01-24",3.6147,3.6147,3.5484,3.5982,2669082.0],["1995-01-25",3.5982,3.6645,3.5982,3.6645,2304196.0],["1995-01-26",3.6645,3.6977,3.6479,3.6645,1797921.0],["1995-01-27",3.6977,3.7971,3.6977,3.764,5373879.0],["1995-01-30",3.7806,3.8303,3.764,3.8303,2620479.0],["1995-01-31",3.8303,3.9132,3.7971,3.9132,4932775.0],["1995-02-01",3.963,3.963,3.8635,3.8801,6718545.0],["1995-02-02",3.8635,3.8966,3.8137,3.8801,2028414.0],["1995-02-03",3.8801,3.8966,3.8469,3.8966,2436011.0],["1995-02-06",3.8801,3.8801,3.8469,3.8801,2730939.0],["1995-02-07",3.8635,3.8966,3.8635,3.8635,1780615.0],["1995-02-08",3.8635,3.8635,3.8137,3.8303,2753031.0],["1995-02-09",3.8303,3.8469,3.7474,3.8303,4190116.0],["1995-02-10",3.8303,3.8635,3.8137,3.8469,3045382.0],["1995-02-13",3.8801,3.9961,3.8635,3.9795,5223285.0],["1995-02-14",3.9795,4.0127,3.9464,3.963,3667640.0],["1995-02-15",3.9298,4.079,3.9298,4.0293,7080486.0],["1995-02-16",4.079,4.1288,4.0624,4.0956,7301038.0],["1995-02-17",4.1122,4.1454,4.079,4.1122,5861744.0],["1995-02-21",4.1122,4.1288,4.0956,4.1288,3712561.0],["1995-02-22",4.1122,4.1619,4.1122,4.1454,4082602.0],["1995-02-23",4.1454,4.1951,4.1122,4.1785,3723607.0],["1995-02-24",4.1454,4.1785,4.1454,4.1785,2032832.0],["1995-02-27",4.1122,4.1288,4.0956,4.1122,2980211.0],["1995-02-28",4.0956,4.1288,4.0956,4.1288,2539844.0],["1995-03-01",4.0956,4.1288,4.0624,4.079,1428616.0],["1995-03-02",4.079,4.1288,4.079,4.1288,5185361.0],["1995-03-03",4.0956,4.1454,4.0956,4.1454,1951092.0],["1995-03-06",4.1122,4.1288,4.0956,4.1122,1639226.0],["1995-03-07",4.1122,4.1288,4.079,4.0956,5504222.0],["1995-03-08",4.0956,4.1454,4.0956,4.1288,2458471.0],["1995-03-09",4.1471,4.1638,4.1304,4.1471,2851341.0],["1995-03-10",4.1471,4.2307,4.1471,4.2307,2060079.0],["1995-03-13",4.2474,4.3979,4.2474,4.3979,4077447.0],["1995-03-14",4.3979,4.4314,4.3812,4.3979,3144796.0],["1995-03-15",4.4147,4.4481,4.3979,4.4314,3535825.0],["1995-03-16",4.4481,4.4648,4.3979,4.4147,4648893.0],["1995-03-17",4.4314,4.515,4.4314,4.4648,3616092.0],["1995-03-20",4.4481,4.515,4.4481,4.515,2111259.0],["1995-03-21",4.515,4.5986,4.515,4.5484,3072261.0],["1995-03-22",4.5484,4.5484,4.4147,4.4815,2611274.0],["1995-03-23",4.4815,4.4815,4.4147,4.4648,1789452.0],["1995-03-24",4.4983,4.5652,4.4815,4.5317,2489768.0],["1995-03-27",4.5317,4.6655,4.5317,4.632,3330001.0],["1995-03-28",4.632,4.6488,4.4983,4.5484,9471577.0],["1995-03-29",4.5317,4.5819,4.3979,4.4147,3959623.0],["1995-03-30",4.4314,4.4314,4.3979,4.4147,2826303.0],["1995-03-31",4.3812,4.3812,4.2809,4.3812,3721397.0],["1995-04-03",4.3645,4.4147,4.3645,4.4147,1400265.0],["1995-04-04",4.4147,4.4481,4.3979,4.4481,1236784.0],["1995-04-05",4.4481,4.4815,4.4314,4.4648,1369704.0],["1995-04-06",4.4481,4.4648,4.4147,4.4648,1482005.0],["1995-04-07",4.4648,4.4983,4.4481,4.4815,2017368.0],["1995-04-10",4.4648,4.5819,4.4648,4.5484,3883405.0],["1995-04-11",4.5652,4.5652,4.4815,4.4815,2939709.0],["1995-04-12",4.4815,4.515,4.4648,4.4815,878893.0],["1995-04-13",4.4983,4.5652,4.4815,4.5652,1558591.0],["1995-04-17",4.5986,4.6655,4.5819,4.6488,2488664.0],["1995-04-18",4.6488,4.6488,4.5986,4.5986,2186740.0],["1995-04-19",4.6153,4.6488,4.3979,4.4147,3075575.0],["1995-04-20",4.4147,4.515,4.3645,4.4815,2813048.0],["1995-04-21",4.4983,4.5317,4.4481,4.5317,2267376.0],["1995-04-24",4.5317,4.5484,4.4815,4.5484,1165353.0],["1995-04-25",4.5484,4.5652,4.4983,4.4983,1134056.0],["1995-04-26",4.4983,4.515,4.4481,4.4481,2692278.0],["1995-04-27",4.4481,4.4648,4.3478,4.3979,3292813.0],["1995-04-28",4.4481,4.6655,4.4314,4.6488,3082202.0],["1995-05-01",4.6153,4.632,4.5652,4.5819,2211409.0],["1995-05-02",4.5652,4.5986,4.5484,4.5986,1704766.0],["1995-05-03",4.5986,4.632,4.5819,4.5819,1723912.0],["1995-05-04",4.6153,4.6822,4.5819,4.5986,5335218.0],["1995-05-05",4.632,4.6822,4.6153,4.6488,2624161.0],["1995-05-08",4.6488,4.7324,4.632,4.7324,1973920.0],["1995-05-09",4.7157,4.7658,4.7157,4.7157,2896629.0],["1995-05-10",4.7157,4.7324,4.632,4.6655,4118685.0],["1995-05-11",4.6822,4.7157,4.6655,4.6989,5590012.0],["1995-05-12",4.6989,4.6989,4.4983,4.5484,5802464.0],["1995-05-15",4.5317,4.5652,4.4481,4.4815,2035410.0],["1995-05-16",4.4815,4.5819,4.4815,4.5484,1621185.0],["1995-05-17",4.5484,4.5484,4.515,4.5484,1651745.0],["1995-05-18",4.5317,4.5484,4.4815,4.4983,1512197.0],["1995-05-19",4.4481,4.515,4.4481,4.4983,2385936.0],["1995-05-22",4.515,4.5317,4.4815,4.4983,1389219.0],["1995-05-23",4.4815,4.5484,4.4147,4.5484,2433066.0],["1995-05-24",4.5484,4.5986,4.5317,4.5652,2146238.0],["1995-05-25",4.5652,4.6822,4.5484,4.632,1771410.0],["1995-05-26",4.6488,4.6655,4.632,4.6488,2213987.0],["1995-05-30",4.6655,4.6655,4.6153,4.6153,3482067.0],["1995-05-31",4.6153,4.6655,4.5986,4.6655,2983525.0],["1995-06-01",4.6488,4.6655,4.6488,4.6488,897303.0],["1995-06-02",4.6488,4.6822,4.6153,4.6488,1323311.0],["1995-06-05",4.6488,4.7157,4.632,4.6822,1088767.0],["1995-06-06",4.6822,4.6989,4.632,4.6488,1789452.0],["1995-06-07",4.632,4.6655,4.5652,4.5986,1895125.0],["1995-06-08",4.5819,4.632,4.5819,4.6153,1142525.0],["1995-06-09",4.6153,4.632,4.5484,4.5986,1127060.0],["1995-06-12",4.6029,4.6872,4.5861,4.6198,1649904.0],["1995-06-13",4.6535,4.7041,4.6366,4.6535,996717.0],["1995-06-14",4.6535,4.6704,4.6029,4.6704,717622.0],["1995-06-15",4.6704,4.6872,4.6198,4.6198,989353.0],["1995-06-16",4.6704,4.7547,4.6535,4.7547,3730234.0],["1995-06-19",4.7378,4.7378,4.7041,4.7209,1438926.0],["1995-06-20",4.7209,4.8895,4.7209,4.8558,4035472.0],["1995-06-21",4.8558,4.9907,4.8558,4.9401,3227641.0],["1995-06-22",4.9738,4.9907,4.9064,4.9738,2328865.0],["1995-06-23",4.9401,4.957,4.8727,4.8895,1299378.0],["1995-06-26",4.8895,4.9064,4.7884,4.8221,2603174.0],["1995-06-27",4.8052,4.8727,4.7715,4.8558,2223560.0],["1995-06-28",4.8052,4.8221,4.7041,4.7715,2135560.0],["1995-06-29",4.7378,4.8221,4.7378,4.8052,1508147.0],["1995-06-30",4.8558,4.957,4.8558,4.9064,2159125.0],["1995-07-03",4.8727,4.8895,4.8558,4.8642,692216.0],["1995-07-05",4.8727,4.8895,4.8052,4.8052,1157989.0],["1995-07-06",4.8052,4.839,4.7547,4.7884,1881134.0],["1995-07-07",4.7715,4.7715,4.6198,4.6704,2272530.0],["1995-07-10",4.6704,4.6872,4.5861,4.6366,2535793.0],["1995-07-11",4.6198,4.7547,4.6198,4.7209,1846523.0],["1995-07-12",4.7378,4.7547,4.6704,4.7041,1782456.0],["1995-07-13",4.6704,4.6704,4.5523,4.6366,2418338.0],["1995-07-14",4.6198,4.6535,4.5692,4.5861,1833268.0],["1995-07-17",4.5861,4.7041,4.5692,4.6872,2075543.0],["1995-07-18",4.7209,4.8895,4.7041,4.8221,4475103.0],["1995-07-19",4.7884,4.8558,4.7041,4.8558,4331505.0],["1995-07-20",4.8052,4.8221,4.7547,4.7884,4564207.0],["1995-07-21",4.8221,4.8558,4.7884,4.8558,3380812.0],["1995-07-24",4.8052,4.839,4.7884,4.8221,1058575.0],["1995-07-25",4.8558,4.9401,4.8558,4.9401,1700348.0],["1995-07-26",4.9401,5.0581,4.9401,4.9401,3041700.0],["1995-07-27",4.957,5.0919,4.9401,5.075,1464700.0],["1995-07-28",5.0581,5.0919,5.0413,5.0919,1240098.0],["1995-07-31",5.075,5.0919,5.0076,5.0244,1311160.0],["1995-08-01",5.0413,5.075,5.0076,5.0244,1748214.0],["1995-08-02",5.0076,5.0244,4.8727,4.9233,1836213.0],["1995-08-03",4.8895,4.9907,4.8895,4.9907,1076617.0],["1995-08-04",4.9738,5.0581,4.9738,5.0581,891412.0],["1995-08-07",5.0581,5.075,5.0076,5.0581,831027.0],["1995-08-08",5.0581,5.0581,4.9738,5.0581,1912799.0],["1995-08-09",5.0244,5.0413,5.0076,5.0244,988617.0],["1995-08-10",5.0413,5.1425,5.0413,5.1256,1744532.0],["1995-08-11",5.1256,5.1256,5.0413,5.0413,2808998.0],["1995-08-14",5.0413,5.075,5.0244,5.0581,1110491.0],["1995-08-15",5.0413,5.1256,5.0076,5.0413,1296064.0],["1995-08-16",5.0413,5.0581,4.9738,5.0244,1930473.0],["1995-08-17",5.0244,5.0581,4.9907,5.0076,1692615.0],["1995-08-18",5.0244,5.0413,5.0076,5.0076,1809703.0],["1995-08-21",5.0076,5.0581,5.0076,5.0244,1043111.0],["1995-08-22",5.0244,5.0581,5.0244,5.0413,711731.0],["1995-08-23",5.0244,5.075,5.0076,5.0581,926759.0],["1995-08-24",5.075,5.075,5.0413,5.0581,1354240.0],["1995-08-25",5.075,5.1425,5.075,5.1256,1315947.0],["1995-08-28",5.1425,5.2099,5.1256,5.1762,2808998.0],["1995-08-29",5.193,5.2436,5.193,5.2436,2802002.0],["1995-08-30",5.2268,5.2773,5.2268,5.2605,1882607.0],["1995-08-31",5.2605,5.3448,5.2436,5.2605,1863092.0],["1995-09-01",5.2605,5.2605,5.2099,5.2268,1269922.0],["1995-09-05",5.2436,5.2436,5.2099,5.2268,1319629.0],["1995-09-06",5.193,5.3111,5.193,5.2942,5364674.0],["1995-09-07",5.2605,5.3111,5.2268,5.3111,3899974.0],["1995-09-08",5.3111,5.3279,5.1762,5.2436,12227186.0],["1995-09-11",5.231,5.248,5.163,5.18,2988311.0],["1995-09-12",5.214,5.214,5.1121,5.1461,2299041.0],["1995-09-13",5.1461,5.197,5.1121,5.163,2968797.0],["1995-09-14",5.18,5.197,5.1461,5.197,1482373.0],["1995-09-15",5.2819,5.2819,5.197,5.231,4053514.0],["1995-09-18",5.231,5.2649,5.18,5.248,2571141.0],["1995-09-19",5.248,5.2649,5.214,5.231,2778805.0],["1995-09-20",5.197,5.248,5.18,5.248,4197112.0],["1995-09-21",5.231,5.2819,5.197,5.2649,4522601.0],["1995-09-22",5.248,5.2819,5.231,5.2649,2819307.0],["1995-09-25",5.2819,5.3329,5.2649,5.3329,2629684.0],["1995-09-26",5.3329,5.4008,5.3074,5.3668,2362739.0],["1995-09-27",5.3329,5.4688,5.3159,5.4178,4156242.0],["1995-09-28",5.4008,5.4687,5.3668,5.4687,2338806.0],["1995-09-29",5.5027,5.6216,5.4518,5.5876,2786169.0],["1995-10-02",5.5706,5.6216,5.4857,5.5197,2098372.0],["1995-10-03",5.5537,5.5876,5.5027,5.5537,3037282.0],["1995-10-04",5.5537,5.6386,5.5537,5.6046,1210642.0],["1995-10-05",5.5707,5.5707,5.4518,5.5537,1785402.0],["1995-10-06",5.5537,5.7065,5.5197,5.6895,1346139.0],["1995-10-09",5.6726,5.6726,5.4857,5.5027,1157253.0],["1995-10-10",5.4348,5.5707,5.4348,5.5367,1526189.0],["1995-10-11",5.5367,5.5367,5.4348,5.4857,1565955.0],["1995-10-12",5.4857,5.5027,5.4178,5.4687,1977602.0],["1995-10-13",5.4857,5.4857,5.3668,5.4348,2677550.0],["1995-10-16",5.4518,5.4687,5.3329,5.4008,1658005.0],["1995-10-17",5.3838,5.4518,5.3159,5.4518,2252648.0],["1995-10-18",5.4687,5.5027,5.4008,5.4518,1431930.0],["1995-10-19",5.4687,5.5197,5.4348,5.5197,2197049.0],["1995-10-20",5.5027,5.5027,5.4348,5.5027,2528798.0],["1995-10-23",5.4518,5.4857,5.4008,5.4687,1423093.0],["1995-10-24",5.4518,5.5027,5.3668,5.4008,3859104.0],["1995-10-25",5.4008,5.4348,5.3329,5.3499,3899606.0],["1995-10-26",5.3499,5.3668,5.18,5.18,3086252.0],["1995-10-27",5.197,5.248,5.163,5.197,3332946.0],["1995-10-30",5.214,5.3329,5.197,5.3159,1454390.0],["1995-10-31",5.3159,5.3159,5.248,5.248,3931271.0],["1995-11-01",5.231,5.2989,5.231,5.2819,2064866.0],["1995-11-02",5.2819,5.2819,5.0781,5.1461,2286522.0],["1995-11-03",5.1461,5.163,5.0781,5.1461,2315242.0],["1995-11-06",5.1291,5.1291,5.0951,5.1291,1556750.0],["1995-11-07",5.1291,5.231,5.0951,5.231,1880029.0],["1995-11-08",5.214,5.2649,5.197,5.214,1413888.0],["1995-11-09",5.197,5.214,5.163,5.18,831027.0],["1995-11-10",5.163,5.248,5.1291,5.214,1658373.0],["1995-11-13",5.18,5.248,5.1461,5.231,1006659.0],["1995-11-14",5.2819,5.3159,5.248,5.248,1434139.0],["1995-11-15",5.231,5.2819,5.231,5.2819,1165721.0],["1995-11-16",5.2819,5.3499,5.2819,5.3329,1671996.0],["1995-11-17",5.3499,5.3668,5.231,5.2649,2236447.0],["1995-11-20",5.231,5.248,5.0951,5.1121,3085516.0],["1995-11-21",5.1291,5.163,5.0611,5.0951,2048665.0],["1995-11-22",5.0951,5.1121,4.9932,5.0442,3173884.0],["1995-11-24",5.0611,5.1121,5.0102,5.0951,717990.0],["1995-11-27",5.0951,5.231,5.0951,5.231,1697402.0],["1995-11-28",6.0802,6.0802,5.5707,5.6216,21248086.0],["1995-11-29",5.5876,5.7065,5.5197,5.7065,7108837.0],["1995-11-30",5.6895,5.7235,5.6895,5.6895,2456999.0],["1995-12-01",5.6046,5.7745,5.4008,5.7235,9639108.0],["1995-12-04",5.7065,5.7235,5.6726,5.6895,5846648.0],["1995-12-05",5.6556,5.7235,5.6216,5.6895,1523980.0],["1995-12-06",5.6895,5.7745,5.6895,5.7745,1942255.0],["1995-12-07",5.7914,5.7914,5.7405,5.7405,1314106.0],["1995-12-08",5.7405,5.7575,5.6046,5.6046,1129269.0],["1995-12-11",5.5748,5.6603,5.5748,5.609,1678624.0],["1995-12-12",5.5919,5.6774,5.5919,5.6432,20218230.0],["1995-12-13",5.609,5.8142,5.609,5.7629,2864228.0],["1995-12-14",5.78,5.8484,5.78,5.8142,2862755.0],["1995-12-15",5.7971,5.8142,5.7287,5.7287,5058700.0],["1995-12-18",5.6774,5.6945,5.5748,5.5919,1567427.0],["1995-12-19",5.5919,5.78,5.5577,5.7458,2439325.0],["1995-12-20",5.7458,5.78,5.5577,5.5577,1379277.0],["1995-12-21",5.609,5.6774,5.5919,5.6603,1181186.0],["1995-12-22",5.6261,5.6603,5.6261,5.6261,925655.0],["1995-12-26",5.6432,5.6945,5.609,5.609,890676.0],["1995-12-27",5.609,5.6603,5.5919,5.6432,1391428.0],["1995-12-28",5.6261,5.7629,5.5919,5.7116,2132246.0],["1995-12-29",5.7458,5.7629,5.6945,5.7287,2148815.0],["1996-01-02",5.7287,5.7458,5.6774,5.6945,2003008.0],["1996-01-03",5.7287,5.8142,5.7116,5.8142,2031728.0],["1996-01-04",5.8313,5.951,5.8313,5.8826,3443038.0],["1996-01-05",5.8313,5.8997,5.8142,5.8484,2241970.0],["1996-01-08",5.8313,5.8997,5.8313,5.8997,638827.0],["1996-01-09",5.8826,5.8826,5.78,5.78,1017337.0],["1996-01-10",5.7116,5.7458,5.438,5.4722,1838791.0],["1996-01-11",5.609,5.7629,5.5919,5.7629,2758554.0],["1996-01-12",5.7629,5.7971,5.6432,5.6945,1353503.0],["1996-01-15",5.6945,5.7458,5.6774,5.7116,1443344.0],["1996-01-16",5.7287,5.7287,5.6945,5.7287,1997117.0],["1996-01-17",5.7116,5.7287,5.6774,5.6774,1653218.0],["1996-01-18",5.6945,5.7287,5.6261,5.7287,3484645.0],["1996-01-19",5.6774,5.8655,5.6603,5.8655,3717347.0],["1996-01-22",5.8484,5.9339,5.8313,5.9339,3641498.0],["1996-01-23",5.9168,5.9339,5.8826,5.9168,3938267.0],["1996-01-24",5.9168,6.0707,5.8997,6.0194,4496827.0],["1996-01-25",6.0194,6.1733,6.0023,6.1391,2357585.0],["1996-01-26",6.122,6.1562,6.0707,6.1391,2466940.0],["1996-01-29",6.1049,6.122,6.0536,6.0878,1158357.0],["1996-01-30",6.0878,6.3272,6.0536,6.293,1846523.0],["1996-01-31",6.2246,6.2417,6.1733,6.2246,1618239.0],["1996-02-01",6.2246,6.2417,6.0878,6.1562,1318524.0],["1996-02-02",5.7116,5.8655,5.609,5.8142,16489837.0],["1996-02-05",5.7287,5.7629,5.5748,5.609,7446477.0],["1996-02-06",5.6261,5.8142,5.6261,5.7971,18678786.0],["1996-02-07",5.8826,5.9852,5.8484,5.8826,7817991.0],["1996-02-08",5.8997,6.0194,5.8826,6.0194,5851434.0],["1996-02-09",5.9852,5.9852,5.8997,5.9339,3859104.0],["1996-02-12",5.9339,5.9852,5.8826,5.8826,1682306.0],["1996-02-13",5.9339,5.9852,5.8826,5.8997,3796142.0],["1996-02-14",5.8484,5.951,5.8484,5.8997,3940476.0],["1996-02-15",5.8997,5.8997,5.78,5.7971,2999725.0],["1996-02-16",5.7971,5.7971,5.6945,5.7458,3216963.0],["1996-02-20",5.7287,5.7458,5.6261,5.6603,2137401.0],["1996-02-21",5.6603,5.8997,5.6603,5.8997,4285848.0],["1996-02-22",5.9168,6.1049,5.9168,6.0023,4071556.0],["1996-02-23",6.2246,6.293,6.122,6.122,8828700.0],["1996-02-26",6.1049,6.2075,6.0194,6.1904,5312021.0],["1996-02-27",6.1904,6.2075,6.1562,6.1904,4449697.0],["1996-02-28",6.2246,6.3956,6.2075,6.293,6011601.0],["1996-02-29",6.2246,6.3101,6.2246,6.2588,4198585.0],["1996-03-01",6.293,6.3101,6.2588,6.293,2912094.0],["1996-03-04",6.293,6.4982,6.2759,6.4469,5577125.0],["1996-03-05",6.293,6.3443,6.2588,6.3272,7112151.0],["1996-03-06",6.3272,6.3443,6.1562,6.1562,3712929.0],["1996-03-07",6.1904,6.4298,6.1904,6.4127,5270783.0],["1996-03-08",6.3443,6.3443,6.0023,6.0023,4529965.0],["1996-03-11",6.0239,6.2993,6.0067,6.2821,3969932.0],["1996-03-12",6.2477,6.3854,6.0928,6.3165,20991450.0],["1996-03-13",6.3165,6.3682,6.2649,6.2821,2730939.0],["1996-03-14",6.2649,6.3509,6.2305,6.3165,2810102.0],["1996-03-15",6.3165,6.3165,6.2649,6.2649,3419842.0],["1996-03-18",6.2132,6.2477,6.1444,6.196,2449635.0],["1996-03-19",6.196,6.2305,6.1444,6.1616,2133351.0],["1996-03-20",6.1616,6.196,6.1444,6.1616,3570067.0],["1996-03-21",6.1616,6.2821,6.1616,6.2305,2184899.0],["1996-03-22",6.2477,6.4026,6.2477,6.3854,4243873.0],["1996-03-25",6.3854,6.437,6.3165,6.3509,1404683.0],["1996-03-26",6.3337,6.3682,6.3337,6.3682,1238993.0],["1996-03-27",6.3337,6.4198,6.3337,6.3682,2158020.0],["1996-03-28",6.3509,6.4026,6.2993,6.3854,3219909.0],["1996-03-29",6.3854,6.3854,6.2305,6.2305,4376793.0],["1996-04-01",6.2305,6.3337,6.2133,6.2821,2817835.0],["1996-04-02",6.2821,6.3165,6.2477,6.3165,4600659.0],["1996-04-03",6.2993,6.2993,6.1788,6.2477,3697096.0],["1996-04-04",6.2305,6.2305,6.0928,6.1616,2491241.0],["1996-04-08",6.0756,6.1444,6.0067,6.0928,3076311.0],["1996-04-09",6.11,6.1444,6.0239,6.0928,3133382.0],["1996-04-10",6.0584,6.0756,5.8518,5.8862,4182752.0],["1996-04-11",5.8862,5.8862,5.6453,5.7485,4135254.0],["1996-04-12",5.783,5.9034,5.783,5.8346,3328160.0],["1996-04-15",6.0067,6.0584,6.0067,6.0239,2168330.0],["1996-04-16",6.0067,6.0067,5.9035,5.9551,6004974.0],["1996-04-17",5.9551,5.9723,5.8862,5.9034,5110984.0],["1996-04-18",5.9207,6.0928,5.9035,6.0584,3050169.0],["1996-04-19",6.0583,6.0928,6.0411,6.0411,3206286.0],["1996-04-22",6.0756,6.0756,5.9379,5.9551,2482036.0],["1996-04-23",5.9551,5.9895,5.9207,5.9723,4402936.0],["1996-04-24",5.9723,6.0928,5.9207,5.9379,4151455.0],["1996-04-25",5.9034,6.0411,5.8518,5.9723,4918416.0],["1996-04-26",6.0067,6.11,5.9895,6.0239,2319292.0],["1996-04-29",5.9895,6.0411,5.9379,6.0239,1980916.0],["1996-04-30",6.0239,6.1444,5.9895,6.0928,1310424.0],["1996-05-01",6.0756,6.1272,6.0583,6.1272,1246725.0],["1996-05-02",6.0928,6.0928,6.0239,6.0239,1406156.0],["1996-05-03",6.0411,6.0411,5.8002,5.8346,2106472.0],["1996-05-06",5.783,5.8002,5.6797,5.6797,3028077.0],["1996-05-07",5.6969,5.7485,5.6969,5.7313,1804180.0],["1996-05-08",5.6969,5.7485,5.6281,5.7485,1750423.0],["1996-05-09",5.7313,5.8174,5.7313,5.7658,2474304.0],["1996-05-10",5.8174,5.8346,5.7658,5.8002,1361235.0],["1996-05-13",5.8346,5.9379,5.8174,5.9207,1985703.0],["1996-05-14",5.9207,5.9379,5.8346,5.8518,1341721.0],["1996-05-15",5.8346,5.9207,5.8174,5.9034,2158757.0],["1996-05-16",5.9034,6.0583,5.9034,6.0411,1929736.0],["1996-05-17",6.0583,6.0756,5.9895,6.0411,2025468.0],["1996-05-20",6.0756,6.1444,6.0411,6.1272,2096531.0],["1996-05-21",6.1272,6.1616,6.11,6.1616,1834372.0],["1996-05-22",6.1616,6.1788,6.11,6.1444,2811943.0],["1996-05-23",6.0928,6.11,6.0239,6.0584,3836644.0],["1996-05-24",6.0411,6.11,6.0411,6.0928,1364549.0],["1996-05-28",6.1272,6.1272,6.0239,6.11,2049769.0],["1996-05-29",6.0756,6.1186,6.0584,6.0584,1186340.0],["1996-05-30",6.0584,6.11,6.0411,6.0584,1597988.0],["1996-05-31",6.0756,6.11,6.0583,6.0928,1572214.0],["1996-06-03",6.0584,6.1272,6.0584,6.11,1097604.0],["1996-06-04",6.11,6.4026,6.11,6.3682,4611705.0],["1996-06-05",6.3682,6.437,6.2993,6.437,2077016.0],["1996-06-06",6.4026,6.4886,6.4026,6.4542,2173853.0],["1996-06-07",6.4026,6.4026,6.3165,6.3854,2119359.0],["1996-06-10",6.4099,6.4099,6.2713,6.3059,2015527.0],["1996-06-11",6.3233,6.5312,6.3233,6.4792,12391035.0],["1996-06-12",6.4792,6.6005,6.4792,6.5831,3335892.0],["1996-06-13",6.5831,6.6005,6.4792,6.4792,1908381.0],["1996-06-14",6.4792,6.5312,6.4445,6.5138,1989753.0],["1996-06-17",6.5138,6.5485,6.4965,6.4965,2575191.0],["1996-06-18",6.5312,6.5658,6.5138,6.5138,3522201.0],["1996-06-19",6.5138,6.5658,6.4965,6.5485,2288731.0],["1996-06-20",6.5312,6.5485,6.3752,6.3926,3329264.0],["1996-06-21",6.3926,6.4099,6.3579,6.4099,3484645.0],["1996-06-24",6.4272,6.5138,6.4099,6.4792,3288026.0],["1996-06-25",6.4965,6.6351,6.4965,6.6178,6598144.0],["1996-06-26",6.6351,6.6698,6.6178,6.6351,2161702.0],["1996-06-27",6.6178,6.6351,6.5225,6.6178,1957351.0],["1996-06-28",6.6351,6.6524,6.5312,6.5485,2235342.0],["1996-07-01",6.5831,6.6351,6.5658,6.6178,2414656.0],["1996-07-02",6.6005,6.6005,6.4619,6.4792,9411928.0],["1996-07-03",6.4965,6.5138,6.4792,6.4965,1400633.0],["1996-07-05",6.4445,6.4445,6.3059,6.3059,937437.0],["1996-07-08",6.2713,6.2886,6.2193,6.2367,1743059.0],["1996-07-09",6.2367,6.254,6.1847,6.254,1453654.0],["1996-07-10",6.2713,6.2886,6.15,6.2367,1853519.0],["1996-07-11",6.2367,6.254,6.1674,6.1674,2371208.0],["1996-07-12",6.1674,6.2367,6.1674,6.202,1352030.0],["1996-07-15",6.1847,6.202,6.0461,6.0461,2602069.0],["1996-07-16",5.9248,6.1327,5.8902,6.0807,5299503.0],["1996-07-17",6.15,6.15,6.0634,6.1327,1525453.0],["1996-07-18",6.1674,6.3752,6.1327,6.3059,2028782.0],["1996-07-19",6.3059,6.3059,6.1674,6.202,1441135.0],["1996-07-22",6.1674,6.1674,6.0461,6.0461,1620816.0],["1996-07-23",6.0634,6.0634,5.9248,5.9248,2698906.0],["1996-07-24",5.8902,5.9595,5.8382,5.8555,3087725.0],["1996-07-25",5.8382,5.8555,5.665,5.7343,6418094.0],["1996-07-26",5.8555,5.9941,5.8035,5.9768,5262314.0],["1996-07-29",5.9595,5.9941,5.9075,5.9421,2756345.0],["1996-07-30",5.9248,5.9421,5.7169,5.8382,3416528.0],["1996-07-31",5.7862,5.7862,5.6823,5.7689,6852570.0],["1996-08-01",5.7516,5.9595,5.7343,5.9595,2552362.0],["1996-08-02",6.15,6.254,6.1154,6.1674,11097180.0],["1996-08-05",6.1847,6.202,6.0288,6.0634,3046487.0],["1996-08-06",6.0461,6.0981,6.0461,6.0807,2455894.0],["1996-08-07",6.0807,6.0981,5.9941,5.9941,2447057.0],["1996-08-08",6.0114,6.0114,5.9248,5.9768,3584059.0],["1996-08-09",6.0114,6.0114,5.8728,5.9248,2160598.0],["1996-08-12",5.9421,5.9421,5.8555,5.9421,2072230.0],["1996-08-13",5.9075,6.0114,5.9075,5.9768,2212146.0],["1996-08-14",5.9941,6.0634,5.9941,6.0461,2154706.0],["1996-08-15",6.0461,6.0461,5.9595,5.9595,1644381.0],["1996-08-16",5.9768,6.0461,5.9595,6.0288,2457367.0],["1996-08-19",6.0807,6.0981,6.0288,6.0634,1553804.0],["1996-08-20",6.0634,6.0634,5.9595,6.0114,3132277.0],["1996-08-21",6.0288,6.0288,5.9421,5.9595,1937837.0],["1996-08-22",5.9595,5.9595,5.9075,5.9595,2595074.0],["1996-08-23",5.9595,5.9595,5.8382,5.8382,2174957.0],["1996-08-26",5.8382,5.8382,5.7343,5.7689,3369766.0],["1996-08-27",5.7862,5.9421,5.7689,5.9075,3585900.0],["1996-08-28",5.9421,6.0288,5.9248,5.9421,2429384.0],["1996-08-29",6.0114,6.3233,6.0114,6.2886,6220739.0],["1996-08-30",6.2886,6.2886,6.1674,6.202,3292444.0],["1996-09-03",6.1327,6.1327,5.9941,6.0461,3857263.0],["1996-09-04",6.0807,6.1327,6.0461,6.1327,2392564.0],["1996-09-05",6.0981,6.1154,6.0288,6.0288,1665737.0],["1996-09-06",6.0114,6.1674,5.9768,6.1674,2165016.0],["1996-09-09",6.1921,6.2793,6.1572,6.2793,1884448.0],["1996-09-10",6.2618,6.2618,6.1048,6.1223,2588446.0],["1996-09-11",6.1048,6.2793,6.0874,6.2444,2620111.0],["1996-09-12",6.2269,6.2444,6.1397,6.1746,2251543.0],["1996-09-13",6.2269,6.349,6.2095,6.3316,2781383.0],["1996-09-16",6.349,6.4537,6.2967,6.3665,4394835.0],["1996-09-17",6.3665,6.3665,6.2793,6.2967,1454758.0],["1996-09-18",6.2444,6.3142,6.2444,6.2444,2110522.0],["1996-09-19",6.2793,6.2967,6.0874,6.1048,4444542.0],["1996-09-20",6.1223,6.2618,6.0874,6.2618,10184044.0],["1996-09-23",6.2618,6.2967,6.2269,6.2269,3183089.0],["1996-09-24",6.2269,6.3142,6.1572,6.1746,3436779.0],["1996-09-25",6.1921,6.2967,6.1746,6.2618,5654447.0],["1996-09-26",6.2618,6.4711,6.2444,6.4188,4004911.0],["1996-09-27",6.4363,6.4886,6.4188,6.4537,3375658.0],["1996-09-30",6.4363,6.5235,6.4363,6.4886,2425702.0],["1996-10-01",6.5037,6.7495,6.5037,6.7306,7375782.0],["1996-10-02",6.7495,6.8629,6.7495,6.8062,6612504.0],["1996-10-03",6.844,6.8629,6.8062,6.844,3191926.0],["1996-10-04",6.8818,7.0142,6.8629,6.9196,2696329.0],["1996-10-07",6.9574,7.0142,6.9007,6.9953,3255993.0],["1996-10-08",7.0709,7.0709,6.844,6.9385,3375658.0],["1996-10-09",6.9574,6.9574,6.8629,6.8818,2308246.0],["1996-10-10",6.8629,6.8629,6.7778,6.8062,2105736.0],["1996-10-11",6.8251,6.8251,6.8062,6.8062,1569637.0],["1996-10-14",6.8251,6.8629,6.8062,6.8251,1136633.0],["1996-10-15",6.844,6.844,6.7873,6.8062,2367526.0],["1996-10-16",6.8062,6.8251,6.7684,6.7873,1674574.0],["1996-10-17",6.7495,6.7684,6.655,6.6928,4778131.0],["1996-10-18",6.7117,6.844,6.6928,6.844,3165784.0],["1996-10-21",6.844,6.9007,6.8062,6.8818,3789514.0],["1996-10-22",6.8629,6.9007,6.655,6.6739,17567190.0],["1996-10-23",6.6171,6.655,6.2768,6.5037,9060297.0],["1996-10-24",6.3903,6.4092,6.1445,6.1634,12514013.0],["1996-10-25",6.2201,6.2957,6.1823,6.2957,7554728.0],["1996-10-28",6.2957,6.3903,6.2201,6.2579,6637910.0],["1996-10-29",6.239,6.3524,6.2201,6.239,4128258.0],["1996-10-30",6.2768,6.2768,6.1823,6.2012,5221444.0],["1996-10-31",6.2201,6.3146,6.2201,6.2957,4168024.0],["1996-11-01",6.3146,6.3146,6.2201,6.2768,4286216.0],["1996-11-04",6.2579,6.2957,6.2201,6.239,6833792.0],["1996-11-05",6.239,6.3714,6.239,6.3146,6199383.0],["1996-11-06",6.3146,6.3903,6.2768,6.3903,7756501.0],["1996-11-07",6.3903,6.4848,6.3146,6.4659,6178396.0],["1996-11-08",6.4659,6.5604,6.447,6.5604,3813816.0],["1996-11-11",6.5604,6.5982,6.5415,6.5982,3394804.0],["1996-11-12",6.5604,6.5793,6.5226,6.5415,3478754.0],["1996-11-13",6.5226,6.5604,6.4848,6.5415,2491609.0],["1996-11-14",6.4848,6.5037,6.447,6.5037,2534321.0],["1996-11-15",6.5226,6.5604,6.4092,6.447,4255656.0],["1996-11-18",6.447,6.5037,6.4281,6.4281,2053451.0],["1996-11-19",6.4281,6.4281,6.3335,6.3525,4151087.0],["1996-11-20",6.3335,6.3525,6.2012,6.2579,3666536.0],["1996-11-21",6.2957,6.3525,6.1256,6.1634,4885278.0],["1996-11-22",6.2012,6.2579,6.1634,6.1823,4110953.0],["1996-11-25",6.239,6.4848,6.2012,6.4848,6314998.0],["1996-11-26",6.4659,6.5226,6.3903,6.4659,3952995.0],["1996-11-27",6.4659,6.5226,6.3714,6.3714,2395509.0],["1996-11-29",6.4092,6.447,6.3714,6.4281,1136265.0],["1996-12-02",6.4281,6.4281,6.3146,6.3146,2247493.0],["1996-12-03",6.3146,6.3525,6.1823,6.2012,4939771.0],["1996-12-04",6.1634,6.3146,6.0121,6.2768,6500939.0],["1996-12-05",6.239,6.3146,6.2012,6.239,2884847.0],["1996-12-06",6.1256,6.3335,6.0689,6.2957,3103558.0],["1996-12-09",6.3198,6.3579,6.2817,6.3579,2760027.0],["1996-12-10",6.434,6.5101,6.3579,6.434,3767791.0],["1996-12-11",6.3769,6.3959,6.3008,6.3959,2292413.0],["1996-12-12",6.434,6.453,6.2817,6.2817,2315978.0],["1996-12-13",6.2437,6.2437,6.1675,6.1865,2036514.0],["1996-12-16",6.1675,6.1865,6.0723,6.1104,3092144.0],["1996-12-17",6.0914,6.2437,6.0914,6.2056,3291340.0],["1996-12-18",6.2056,6.3198,6.1865,6.2627,3269616.0],["1996-12-19",6.2627,6.3959,6.2627,6.3769,2924244.0],["1996-12-20",6.5863,6.5863,6.2817,6.3769,5517477.0],["1996-12-23",6.3388,6.3769,6.2817,6.3388,3029918.0],["1996-12-24",6.3008,6.3198,6.2437,6.2437,1058575.0],["1996-12-26",6.2246,6.2627,6.2056,6.2437,2496764.0],["1996-12-27",6.2817,6.3008,6.2627,6.2817,1476482.0],["1996-12-30",6.3198,6.3959,6.3198,6.3579,1335830.0],["1996-12-31",6.3388,6.3959,6.2437,6.2437,1873770.0],["1997-01-02",6.2437,6.2627,6.0723,6.1865,2419442.0],["1997-01-03",6.2627,6.4721,6.2627,6.4721,3321900.0],["1997-01-06",6.4911,6.5673,6.415,6.453,3534720.0],["1997-01-07",6.434,6.6053,6.415,6.6053,2512229.0],["1997-01-08",6.6244,6.6434,6.5292,6.5482,2509651.0],["1997-01-09",6.5482,6.6815,6.5482,6.6244,4507136.0],["1997-01-10",6.5673,6.6053,6.5101,6.6053,2443743.0],["1997-01-13",6.6434,6.6624,6.5482,6.6244,1934891.0],["1997-01-14",6.6434,6.6815,6.5863,6.6624,2797584.0],["1997-01-15",6.6815,6.7005,6.6244,6.6815,2131142.0],["1997-01-16",6.6815,6.7386,6.6815,6.7005,2359057.0],["1997-01-17",6.6815,6.7005,6.5482,6.7005,2998621.0],["1997-01-20",6.7195,6.7386,6.6244,6.6434,1270658.0],["1997-01-21",6.6053,6.6434,6.5292,6.6434,1724281.0],["1997-01-22",6.6434,6.6434,6.5863,6.6053,1431193.0],["1997-01-23",6.6434,6.7195,6.5101,6.5292,1669051.0],["1997-01-24",6.4911,6.5673,6.453,6.5101,1471695.0],["1997-01-27",6.4721,6.5101,6.3769,6.434,1734590.0],["1997-01-28",6.5482,6.6053,6.3959,6.434,1485319.0],["1997-01-29",6.434,6.4721,6.3769,6.453,2387777.0],["1997-01-30",6.4911,7.0431,6.4911,7.0051,8292969.0],["1997-01-31",7.2716,7.2716,7.0051,7.0051,7670711.0],["1997-02-03",7.0051,7.0431,6.9289,6.9289,5186833.0],["1997-02-04",6.9289,7.0241,6.9289,6.967,2188581.0],["1997-02-05",7.0051,7.0051,6.9099,6.967,4501981.0],["1997-02-06",6.9289,7.4048,6.9289,7.1574,8429939.0],["1997-02-07",7.1574,7.2335,7.1193,7.1574,4441597.0],["1997-02-10",7.1954,7.3667,7.1954,7.2716,3521833.0],["1997-02-11",7.2716,7.3287,7.2525,7.2525,4058300.0],["1997-02-12",7.2525,7.2716,7.1574,7.2335,5321963.0],["1997-02-13",7.2906,7.5761,7.2716,7.3096,4521128.0],["1997-02-14",7.3096,7.3477,7.2335,7.2335,2417233.0],["1997-02-18",7.2145,7.2716,7.2145,7.2716,2496396.0],["1997-02-19",7.2525,7.2906,7.2145,7.2716,2483509.0],["1997-02-20",7.1954,7.2525,7.1193,7.2525,2606488.0],["1997-02-21",7.2525,7.3096,7.2335,7.3096,2052347.0],["1997-02-24",7.2716,7.2906,7.2525,7.2716,2332547.0],["1997-02-25",7.2335,7.4239,7.2335,7.4239,2406187.0],["1997-02-26",7.4619,7.5761,7.3668,7.3858,3619038.0],["1997-02-27",7.3287,7.3477,7.1003,7.1003,7301406.0],["1997-02-28",7.0812,7.1764,7.0051,7.0051,2414656.0],["1997-03-03",6.948,7.1193,6.948,7.0622,2019577.0],["1997-03-04",7.0622,7.1954,7.0622,7.1193,2788010.0],["1997-03-05",7.1003,7.2335,7.0812,7.2335,3581113.0],["1997-03-06",7.2032,7.2223,7.1074,7.184,4156610.0],["1997-03-07",7.184,7.4139,7.184,7.2989,5214817.0],["1997-03-10",7.3181,7.3564,7.2798,7.3373,2254120.0],["1997-03-11",7.3373,7.4714,7.3373,7.4139,2459208.0],["1997-03-12",7.3756,7.3756,7.2223,7.2606,3251942.0],["1997-03-13",7.2223,7.2223,7.0882,7.1265,2382622.0],["1997-03-14",7.1265,7.2032,7.1074,7.1265,2953700.0],["1997-03-17",7.0691,7.2223,6.9541,7.184,2332915.0],["1997-03-18",7.0882,7.184,7.0307,7.1457,1310056.0],["1997-03-19",7.0882,7.184,7.0307,7.0882,2059711.0],["1997-03-20",7.0499,7.0499,6.9733,6.9924,1392164.0],["1997-03-21",6.9924,7.0116,6.8583,6.8583,3130068.0],["1997-03-24",6.8392,7.0116,6.82,7.0116,2029887.0],["1997-03-25",7.184,7.2415,7.0116,7.0307,1864933.0],["1997-03-26",7.0499,7.0882,6.9541,7.0116,1292014.0],["1997-03-27",7.0116,7.0307,6.8775,6.8966,1255562.0],["1997-03-31",6.8392,6.8392,6.5901,6.6093,1991594.0],["1997-04-01",6.6093,6.7242,6.571,6.7242,3479858.0],["1997-04-02",6.6859,6.8392,6.6093,6.7051,1746004.0],["1997-04-03",6.7051,6.7434,6.5901,6.6284,1683779.0],["1997-04-04",6.6093,6.8009,6.6093,6.8009,1608666.0],["1997-04-07",6.8966,7.0307,6.8775,7.0116,2847291.0],["1997-04-08",7.0307,7.0307,6.8775,6.8775,1096131.0],["1997-04-09",6.8966,6.9541,6.7817,6.8009,1477587.0],["1997-04-10",6.82,6.8583,6.7817,6.82,1817435.0],["1997-04-11",6.7434,6.7434,6.4752,6.4943,2548312.0],["1997-04-14",6.4752,6.6476,6.3698,6.5901,1552699.0],["1997-04-15",6.571,6.8009,6.571,6.8009,1938573.0],["1997-04-16",6.8009,7.0116,6.7242,6.9924,2407660.0],["1997-04-17",7.0307,7.1074,6.935,6.9541,3491641.0],["1997-04-18",6.9733,7.1265,6.9733,7.0882,3283239.0],["1997-04-21",7.0882,7.0882,6.8583,6.8966,1434507.0],["1997-04-22",6.935,7.2606,6.935,7.184,3909179.0],["1997-04-23",7.184,7.184,7.0499,7.0499,948483.0],["1997-04-24",7.1265,7.2319,7.1074,7.1265,3375289.0],["1997-04-25",7.1265,7.1648,7.1074,7.1265,948483.0],["1997-04-28",7.1265,7.1457,7.0307,7.1074,2036146.0],["1997-04-29",7.1457,7.2032,7.1265,7.2032,1755578.0],["1997-04-30",7.184,7.3373,7.184,7.3373,1660214.0],["1997-05-01",7.3373,7.3373,7.184,7.2415,999295.0],["1997-05-02",7.2415,7.4139,7.2223,7.3564,1497838.0],["1997-05-05",7.3564,7.3947,7.2989,7.3756,1839895.0],["1997-05-06",7.433,7.4905,7.3564,7.4139,2611274.0],["1997-05-07",7.4522,7.5671,7.433,7.4522,1981652.0],["1997-05-08",7.3947,7.548,7.2415,7.2606,2475409.0],["1997-05-09",7.3564,7.3564,7.1074,7.1265,4105062.0],["1997-05-12",7.1457,7.548,7.1457,7.4522,3215122.0],["1997-05-13",7.4905,7.5288,7.433,7.5097,1523243.0],["1997-05-14",7.548,7.6246,7.5288,7.6055,3020345.0],["1997-05-15",7.5671,7.7012,7.548,7.7012,1976866.0],["1997-05-16",7.6821,7.7204,7.5863,7.6055,4198953.0],["1997-05-19",7.5863,7.6055,7.4522,7.548,1116014.0],["1997-05-20",7.5863,7.7012,7.5288,7.6629,2786169.0],["1997-05-21",7.8162,7.8353,7.7204,7.7587,2606488.0],["1997-05-22",7.7587,7.797,7.6055,7.6629,2247861.0],["1997-05-23",7.7396,8.0461,7.7204,7.9886,2506337.0],["1997-05-27",7.9694,8.0461,7.912,7.9886,2182690.0],["1997-05-28",7.9694,8.0652,7.9311,7.9311,2453685.0],["1997-05-29",7.9695,8.0269,7.9503,7.9695,1802339.0],["1997-05-30",7.8928,8.1035,7.8928,8.0844,3198553.0],["1997-06-02",8.1036,8.161,7.8353,7.8545,2597651.0],["1997-06-03",7.8162,7.8737,7.7779,7.7779,2987207.0],["1997-06-04",7.7779,7.8162,7.7204,7.8162,2392564.0],["1997-06-05",7.8162,7.8737,7.797,7.8353,2265903.0],["1997-06-06",7.8545,8.161,7.8162,8.161,2068916.0],["1997-06-09",8.1659,8.3008,8.1274,8.3008,2073702.0],["1997-06-10",8.3585,8.3585,8.1852,8.2815,2133351.0],["1997-06-11",8.3008,8.3971,8.2815,8.3971,1580314.0],["1997-06-12",8.3971,8.4163,8.3008,8.3393,2806789.0],["1997-06-13",8.3393,8.3393,8.32,8.3393,2254489.0],["1997-06-16",8.3393,8.3971,8.3008,8.3778,2181585.0],["1997-06-17",8.3393,8.6282,8.2815,8.5319,3969196.0],["1997-06-18",8.5319,8.5511,8.2045,8.2045,2642571.0],["1997-06-19",8.243,8.3585,8.243,8.32,2878219.0],["1997-06-20",8.4741,8.4934,8.4356,8.4548,3678686.0],["1997-06-23",8.4356,8.4356,8.0889,8.1082,1600197.0],["1997-06-24",8.166,8.4934,8.1467,8.4741,2964746.0],["1997-06-25",8.4356,8.4837,8.3008,8.3874,2661350.0],["1997-06-26",8.4067,8.5511,8.3971,8.4452,2138137.0],["1997-06-27",8.5511,8.6474,8.4452,8.4837,1925686.0],["1997-06-30",8.4934,8.4934,8.0504,8.06,2359794.0],["1997-07-01",8.2045,8.6763,8.2045,8.6571,5074164.0],["1997-07-02",8.6956,8.84,8.5704,8.84,3186403.0],["1997-07-03",8.9171,9.1482,8.9074,9.0423,2530639.0],["1997-07-07",9.0711,9.0711,8.8208,8.8208,2275844.0],["1997-07-08",8.8593,8.9845,8.8497,8.9845,1204382.0],["1997-07-09",8.9074,8.946,8.7437,8.8304,2684178.0],["1997-07-10",8.8208,9.0615,8.8111,8.8593,1537971.0],["1997-07-11",8.8689,8.9556,8.8593,8.9363,1007395.0],["1997-07-14",8.9363,9.0808,8.9074,9.0037,1415361.0],["1997-07-15",9.0134,9.0134,8.7822,8.9652,2007058.0],["1997-07-16",9.0037,9.0711,8.9652,9.0423,3258938.0],["1997-07-17",9.0423,9.283,9.0134,9.2541,3452243.0],["1997-07-18",9.2445,9.2541,8.9171,8.9556,3399222.0],["1997-07-21",8.9556,8.9556,8.8015,8.8304,1407629.0],["1997-07-22",8.8497,9.0037,8.8111,8.9941,1859778.0],["1997-07-23",9.0037,9.0037,8.8593,8.8593,1725385.0],["1997-07-24",8.8785,9.1867,8.8593,9.1674,2260748.0],["1997-07-25",9.1674,9.283,8.8497,8.9267,4287321.0],["1997-07-28",8.9556,9.0422,8.9171,8.9652,1847996.0],["1997-07-29",8.9652,8.9652,8.7437,8.7823,1589519.0],["1997-07-30",8.7919,8.8015,8.7052,8.7245,2089535.0],["1997-07-31",8.7726,8.9267,8.7437,8.8978,3278453.0],["1997-08-01",8.8882,8.9363,8.8304,8.8593,2880060.0],["1997-08-04",8.8208,8.8978,8.7534,8.8111,1798657.0],["1997-08-05",8.7919,8.8497,8.7245,8.7919,1801603.0],["1997-08-06",8.8111,8.9267,8.7437,8.7726,2141819.0],["1997-08-07",8.7726,8.8304,8.7341,8.7437,1033169.0],["1997-08-08",8.6667,8.686,8.5511,8.6089,2855023.0],["1997-08-11",8.5897,8.6185,8.3104,8.3971,2907675.0],["1997-08-12",8.4356,8.4741,8.3682,8.3971,1590992.0],["1997-08-13",8.4645,8.4645,8.0889,8.1371,2567459.0],["1997-08-14",8.1563,8.3585,8.1563,8.2719,2182321.0],["1997-08-15",8.1852,8.2237,8.0697,8.0793,2187844.0],["1997-08-18",8.0408,8.1467,7.9156,8.1467,2266639.0],["1997-08-19",8.243,8.4163,8.2237,8.4163,2910253.0],["1997-08-20",8.4548,8.5511,8.4452,8.4934,2894788.0],["1997-08-21",8.4837,8.5126,8.4356,8.503,2174589.0],["1997-08-22",8.4548,8.5415,8.3971,8.5415,3420578.0],["1997-08-25",8.5415,8.6089,8.4452,8.4645,1753737.0],["1997-08-26",8.4837,8.4837,8.3393,8.3393,2679391.0],["1997-08-27",8.2815,8.3682,8.243,8.3393,2070389.0],["1997-08-28",8.3104,8.3874,8.1852,8.3297,1355712.0],["1997-08-29",8.2911,8.2911,8.1852,8.1948,1378541.0],["1997-09-02",8.2334,8.4934,8.2334,8.4741,1292014.0],["1997-09-03",8.4934,8.5415,8.4356,8.4452,2106840.0],["1997-09-04",8.4645,8.4741,8.3682,8.4741,5374984.0],["1997-09-05",8.4741,8.503,8.32,8.3874,1801603.0],["1997-09-08",8.4214,8.5085,8.4214,8.4311,920500.0],["1997-09-09",8.4311,8.5376,8.3537,8.4698,1687092.0],["1997-09-10",8.4698,8.4698,8.2666,8.2666,2112363.0],["1997-09-11",8.2375,8.2666,8.0826,8.1891,2543157.0],["1997-09-12",8.2278,8.3343,8.0246,8.3343,2959223.0],["1997-09-15",8.3149,8.3343,8.1504,8.2182,1870456.0],["1997-09-16",8.2956,8.4892,8.2956,8.3827,2390354.0],["1997-09-17",8.3827,8.4214,8.3343,8.373,2755241.0],["1997-09-18",8.3924,8.5473,8.3827,8.4214,2276212.0],["1997-09-19",8.1891,8.3343,8.1891,8.3053,4127522.0],["1997-09-22",8.3633,8.5182,8.3343,8.4892,2381149.0],["1997-09-23",8.5182,8.5182,8.3634,8.4795,2538739.0],["1997-09-24",8.4408,8.4698,8.2472,8.2472,1477955.0],["1997-09-25",8.2182,8.2956,8.0342,8.0536,2198522.0],["1997-09-26",8.0826,8.315,8.0633,8.2956,2732044.0],["1997-09-29",8.2956,8.3053,8.0052,8.0633,3290972.0],["1997-09-30",8.0826,8.1988,8.073,8.0923,2834404.0],["1997-10-01",8.1214,8.2666,8.073,8.2278,2579609.0],["1997-10-02",8.2085,8.2762,8.1504,8.2666,1786875.0],["1997-10-03",8.3633,8.3827,8.2182,8.2472,2683442.0],["1997-10-06",8.2859,8.4601,8.2472,8.4311,1920899.0],["1997-10-07",8.4989,8.7118,8.4989,8.7021,3797983.0],["1997-10-08",8.7409,8.7699,8.5957,8.6828,3002671.0],["1997-10-09",8.6537,8.6537,8.5376,8.6053,1421620.0],["1997-10-10",8.5473,8.5473,8.3537,8.4311,743764.0],["1997-10-13",8.4698,8.5763,8.4698,8.5763,853119.0],["1997-10-14",8.6344,8.6731,8.5182,8.5957,2363844.0],["1997-10-15",8.5666,8.5666,8.4698,8.5085,1013655.0],["1997-10-16",8.5085,8.5666,8.2666,8.3633,2050506.0],["1997-10-17",8.2666,8.3633,8.1698,8.3633,4547270.0],["1997-10-20",8.3827,8.4795,8.2666,8.4505,1447762.0],["1997-10-21",8.4311,8.5957,8.4214,8.586,917554.0],["1997-10-22",8.5957,8.8473,8.5279,8.6537,2541316.0],["1997-10-23",8.3053,8.3246,7.6664,8.131,25495641.0],["1997-10-24",8.131,8.131,7.618,7.6567,11239305.0],["1997-10-27",7.3954,7.4534,6.8049,6.8146,10370353.0],["1997-10-28",6.9307,7.2599,6.7565,7.2405,8157103.0],["1997-10-29",7.3179,7.7051,7.2695,7.4244,6957139.0],["1997-10-30",7.3857,7.4341,7.2018,7.2211,4010434.0],["1997-10-31",7.2792,7.3276,7.0082,7.1824,5519318.0],["1997-11-03",7.2211,7.3567,7.2211,7.3373,3894083.0],["1997-11-04",7.3373,7.376,7.2308,7.3373,3616460.0],["1997-11-05",7.3567,7.4051,7.2502,7.376,3159892.0],["1997-11-06",7.376,7.376,7.2502,7.347,4556107.0],["1997-11-07",7.2792,7.3373,7.2211,7.2599,2962537.0],["1997-11-10",7.2986,7.3083,7.1727,7.2502,3356511.0],["1997-11-11",7.2599,7.2599,7.0856,7.1243,1976129.0],["1997-11-12",7.0856,7.1243,6.9404,6.9985,2807525.0],["1997-11-13",6.9791,7.2115,6.9695,7.1631,2305668.0],["1997-11-14",7.2695,7.2695,7.1243,7.2405,2849868.0],["1997-11-17",7.3179,7.3567,7.1921,7.2889,6653006.0],["1997-11-18",7.2599,7.3179,7.2115,7.2986,5461879.0],["1997-11-19",7.2599,7.3857,7.2308,7.3857,2202941.0],["1997-11-20",7.3954,7.618,7.3954,7.6083,5360624.0],["1997-11-21",7.6664,7.8794,7.6374,7.8697,3775155.0],["1997-11-24",7.8503,7.8503,7.6664,7.6664,3253047.0],["1997-11-25",7.7342,7.8116,7.6664,7.7922,3806820.0],["1997-11-26",7.7922,7.8503,7.7342,7.7729,819981.0],["1997-11-28",7.9955,8.0052,7.8406,7.8406,904299.0],["1997-12-01",7.8503,7.8503,7.7438,7.831,2687492.0],["1997-12-02",7.8406,8.0439,7.8406,7.9955,2579977.0],["1997-12-03",8.0439,8.1794,8.0439,8.1794,3228009.0],["1997-12-04",8.2182,8.2569,8.0536,8.0536,4538801.0],["1997-12-05",8.0149,8.3343,7.9955,8.2569,3578536.0],["1997-12-08",8.2144,8.2144,7.9711,7.9906,4729161.0],["1997-12-09",7.9711,8.1171,7.8057,7.8933,3405114.0],["1997-12-10",7.9322,8.0685,7.9127,8.0685,3245315.0],["1997-12-11",8.0393,8.049,7.903,7.9127,1807494.0],["1997-12-12",7.9809,8.0782,7.8543,7.8641,2588078.0],["1997-12-15",7.8738,7.9711,7.8738,7.9322,2632262.0],["1997-12-16",7.9614,8.0392,7.8933,7.9225,1766255.0],["1997-12-17",7.9419,7.9419,7.5818,7.7765,4796541.0],["1997-12-18",7.7765,7.7765,7.611,7.6305,3053114.0],["1997-12-19",7.5915,7.5915,7.319,7.4553,5675435.0],["1997-12-22",7.4845,7.4942,7.358,7.4261,2566722.0],["1997-12-23",7.4456,7.4456,7.3093,7.3093,2359057.0],["1997-12-24",7.3774,7.4358,7.3093,7.3093,1275445.0],["1997-12-26",7.4164,7.4164,7.3677,7.3677,617471.0],["1997-12-29",7.4553,7.5526,7.4456,7.5331,1069989.0],["1997-12-30",7.5721,7.7375,7.5429,7.7375,1132951.0],["1997-12-31",7.757,7.9517,7.7278,7.8543,2662086.0],["1998-01-02",7.8641,7.8641,7.7375,7.8057,2265903.0],["1998-01-05",7.8251,7.9809,7.7959,7.9225,2078121.0],["1998-01-06",7.9517,7.9517,7.8543,7.8933,2501551.0],["1998-01-07",7.8738,8.0101,7.8738,7.9322,2577400.0],["1998-01-08",7.9809,8.0295,7.9419,7.9419,2335124.0],["1998-01-09",7.9906,7.9906,7.7862,7.7862,3549080.0],["1998-01-12",7.6305,7.6694,7.5526,7.5818,4888223.0],["1998-01-13",7.5915,7.6499,7.5526,7.5818,5640824.0],["1998-01-14",7.5818,7.7959,7.5721,7.7667,3494218.0],["1998-01-15",7.7862,7.8446,7.7862,7.8154,1919795.0],["1998-01-16",7.8543,8.0976,7.8543,8.0976,2871592.0],["1998-01-20",8.0879,8.2923,7.9419,8.0003,5743184.0],["1998-01-21",7.9225,8.01,7.8349,7.8543,3765581.0],["1998-01-22",7.7862,7.8543,7.7667,7.8057,2898470.0],["1998-01-23",7.8446,7.9225,7.8057,7.8154,1952196.0],["1998-01-26",7.8154,8.0003,7.8154,7.9711,1948514.0],["1998-01-27",7.903,8.0101,7.8835,7.9517,3634870.0],["1998-01-28",7.9517,8.156,7.903,8.0879,5314967.0],["1998-01-29",8.1755,8.4675,8.156,8.2826,6077877.0],["1998-01-30",8.5259,8.7789,8.4772,8.6719,5567552.0],["1998-02-02",8.7984,8.9931,8.7984,8.9736,4116108.0],["1998-02-03",8.9736,8.9931,8.9152,8.9249,2011477.0],["1998-02-04",8.9249,8.9249,8.7303,8.7692,2131510.0],["1998-02-05",8.7789,8.8373,8.6719,8.7108,1280600.0],["1998-02-06",8.7497,8.8276,8.6621,8.7595,1000031.0],["1998-02-09",8.7789,8.8081,8.6135,8.6427,1232365.0],["1998-02-10",8.7011,8.8373,8.6232,8.8081,1472432.0],["1998-02-11",8.8665,8.9347,8.7497,8.8763,1086926.0],["1998-02-12",8.8763,8.8763,8.6524,8.74,2233501.0],["1998-02-13",8.7205,8.7692,8.6038,8.7205,1736799.0],["1998-02-17",8.8373,8.8373,8.6427,8.7497,3100980.0],["1998-02-18",8.7205,8.8568,8.6816,8.8471,2539844.0],["1998-02-19",8.8276,8.9639,8.74,8.7497,2229083.0],["1998-02-20",8.8081,8.8081,8.487,8.6621,2258539.0],["1998-02-23",8.6816,8.7984,8.6037,8.7887,1465804.0],["1998-02-24",8.8081,8.8081,8.6135,8.6816,1337302.0],["1998-02-25",8.6816,8.9055,8.6524,8.7595,1834741.0],["1998-02-26",8.7497,8.8081,8.6621,8.7108,1060048.0],["1998-02-27",8.6719,8.8276,8.6329,8.8179,1295696.0],["1998-03-02",8.7984,8.8763,8.7205,8.8373,2418338.0],["1998-03-03",8.8665,8.9347,8.7789,8.8373,2040933.0],["1998-03-04",8.8373,8.8373,8.6232,8.6913,1175294.0],["1998-03-05",8.6037,8.6524,8.4675,8.5162,2192631.0],["1998-03-06",8.5648,8.6621,8.5648,8.6232,2230924.0],["1998-03-09",8.5843,8.8568,8.5843,8.7595,2411342.0],["1998-03-10",8.8049,8.9223,8.8049,8.8538,2873065.0],["1998-03-11",8.7853,9.0984,8.6973,9.0984,3881933.0],["1998-03-12",9.0886,9.2158,8.9712,9.0299,2580346.0],["1998-03-13",9.0592,9.1179,8.8049,8.9223,2139242.0],["1998-03-16",8.9418,9.0103,8.9125,8.9614,2342857.0],["1998-03-17",8.9614,9.0788,8.9418,9.0788,2300882.0],["1998-03-18",9.0984,9.3234,9.0984,9.2842,4736157.0],["1998-03-19",9.3821,9.3919,9.2549,9.3038,2486455.0],["1998-03-20",9.3723,9.6267,9.3527,9.6169,4645211.0],["1998-03-23",9.744,9.744,9.4603,9.5093,4047623.0],["1998-03-24",9.6854,9.7734,9.5973,9.656,2662822.0],["1998-03-25",9.7049,9.7245,9.4799,9.568,2490137.0],["1998-03-26",9.3723,9.3723,9.1668,9.1864,3374921.0],["1998-03-27",9.2353,9.2549,9.0592,9.0788,2430856.0],["1998-03-30",9.1081,9.1081,8.8538,8.8831,1923845.0],["1998-03-31",8.8244,8.8244,8.4918,8.6288,6232153.0],["1998-04-01",8.6288,8.6875,8.5212,8.619,3722870.0],["1998-04-02",8.6288,8.6483,8.5114,8.5896,4960390.0],["1998-04-03",8.6386,8.981,8.5896,8.9223,5471820.0],["1998-04-06",8.8831,8.9027,8.6875,8.707,2454053.0],["1998-04-07",8.6875,8.7951,8.6581,8.7559,2055661.0],["1998-04-08",8.8831,8.981,8.7266,8.7755,2990520.0],["1998-04-09",8.8831,8.9516,8.707,8.7462,2185267.0],["1998-04-13",8.7462,8.7462,8.5505,8.5896,4119790.0],["1998-04-14",8.5701,8.5701,8.2766,8.4233,8010191.0],["1998-04-15",8.394,8.394,8.2179,8.2961,10048546.0],["1998-04-16",8.3353,8.3451,8.2472,8.2766,3844744.0],["1998-04-17",8.3157,8.4038,8.1396,8.394,5747602.0],["1998-04-20",8.4135,8.5212,8.3157,8.3744,3958886.0],["1998-04-21",8.4331,8.4625,8.2961,8.3842,3151424.0],["1998-04-22",8.3842,8.4038,8.2961,8.2961,3491641.0],["1998-04-23",8.3353,8.4331,8.3157,8.3548,5431318.0],["1998-04-24",8.394,8.5994,8.3353,8.5309,7919246.0],["1998-04-27",8.5212,8.5212,8.2374,8.2766,3610201.0],["1998-04-28",8.3548,8.4722,8.3059,8.3842,5292139.0],["1998-04-29",8.4038,8.4038,8.257,8.257,2929767.0],["1998-04-30",8.4918,8.7657,8.4918,8.6777,5086315.0],["1998-05-01",8.707,8.7462,8.6288,8.707,3168729.0],["1998-05-04",8.8244,8.8342,8.5114,8.5407,2137769.0],["1998-05-05",8.5407,8.5407,8.4527,8.5016,1425670.0],["1998-05-06",8.5701,8.5701,8.394,8.394,2249334.0],["1998-05-07",8.4038,8.5505,8.2961,8.5212,2480932.0],["1998-05-08",8.5114,8.707,8.5016,8.619,2721734.0],["1998-05-11",8.6581,8.7168,8.6288,8.6777,1372281.0],["1998-05-12",8.6875,8.7951,8.6679,8.6679,2642203.0],["1998-05-13",8.6386,8.7462,8.6386,8.7168,2367894.0],["1998-05-14",8.6972,8.8831,8.6875,8.7266,2127460.0],["1998-05-15",8.7364,8.8538,8.5016,8.5994,2186740.0],["1998-05-18",8.6092,8.8244,8.5799,8.7559,1975393.0],["1998-05-19",8.7657,8.9418,8.7168,8.8538,2177167.0],["1998-05-20",8.9125,9.069,8.844,9.069,1993435.0],["1998-05-21",9.0397,9.3234,9.0397,9.0788,6430245.0],["1998-05-22",9.1375,9.1375,8.9907,9.0397,1600565.0],["1998-05-26",9.0592,9.0592,8.7755,8.7755,1259612.0],["1998-05-27",8.7755,8.8831,8.6288,8.844,1982389.0],["1998-05-28",8.9027,8.9614,8.844,8.8929,1454758.0],["1998-05-29",8.9614,9.0005,8.8831,8.9516,2063393.0],["1998-06-01",8.932,9.0103,8.8244,8.8831,2072230.0],["1998-06-02",8.707,8.8244,8.4625,8.5896,10743708.0],["1998-06-03",8.4918,8.6092,8.4918,8.5016,2605751.0],["1998-06-04",8.4625,8.5309,8.3059,8.4233,4886750.0],["1998-06-05",8.4527,8.6483,8.4135,8.6483,6738428.0],["1998-06-08",8.707,8.707,8.5896,8.6092,2221351.0],["1998-06-09",8.6745,8.6843,8.5762,8.6253,3866100.0],["1998-06-10",8.6155,8.7138,8.6155,8.6647,5292507.0],["1998-06-11",8.6352,8.7532,8.5467,8.5762,2681601.0],["1998-06-12",8.5565,8.5762,8.4188,8.4876,4572676.0],["1998-06-15",8.3598,8.4581,8.1828,8.1828,5126817.0],["1998-06-16",8.3401,8.3401,8.1631,8.2221,4742048.0],["1998-06-17",8.2614,8.3893,8.2418,8.3696,2710688.0],["1998-06-18",8.35,8.3991,8.2811,8.3106,1975393.0],["1998-06-19",8.3499,8.3499,8.2024,8.2713,3015190.0],["1998-06-22",8.2516,8.3008,8.1828,8.2123,1938205.0],["1998-06-23",8.2713,8.3008,8.1828,8.2713,3017399.0],["1998-06-24",8.2319,8.35,8.1041,8.3401,4575990.0],["1998-06-25",8.3598,8.5171,8.2418,8.3401,5321226.0],["1998-06-26",8.3893,8.468,8.3893,8.4188,2451476.0],["1998-06-29",8.4975,8.5958,8.468,8.4876,3997916.0],["1998-06-30",8.527,8.5762,8.4188,8.468,3878987.0],["1998-07-01",8.4975,8.5762,8.4876,8.5368,2025100.0],["1998-07-02",8.5368,8.5762,8.4975,8.5565,1658005.0],["1998-07-06",8.5762,8.6253,8.5368,8.586,2127828.0],["1998-07-07",8.6155,8.6745,8.4975,8.5171,3171307.0],["1998-07-08",8.5171,8.5958,8.3106,8.586,2992361.0],["1998-07-09",8.6352,8.8122,8.6155,8.7138,3791355.0],["1998-07-10",8.7138,8.7876,8.5565,8.5958,3542820.0],["1998-07-13",8.5958,8.5958,8.4483,8.468,2906203.0],["1998-07-14",8.4778,8.7335,8.468,8.645,2850604.0],["1998-07-15",8.6745,8.763,8.6548,8.704,1990857.0],["1998-07-16",8.704,8.8515,8.6843,8.8515,2075912.0],["1998-07-17",8.8515,8.9499,8.8024,8.9105,2030255.0],["1998-07-20",8.9499,8.9597,8.763,8.7925,1469118.0],["1998-07-21",8.822,8.822,8.6352,8.6745,1364549.0],["1998-07-22",8.704,8.7925,8.6548,8.7532,1822222.0],["1998-07-23",8.9106,9.3925,8.8909,8.9204,10537148.0],["1998-07-24",9.2253,9.3236,9.1466,9.2449,6916637.0],["1998-07-27",9.2548,9.6383,9.1859,9.2056,6673625.0],["1998-07-28",9.1958,9.2056,9.0187,9.0876,5390080.0],["1998-07-29",9.2646,9.4318,9.1466,9.4121,5709677.0],["1998-07-30",9.4318,9.4613,9.3433,9.422,3753063.0],["1998-07-31",9.4318,9.5793,9.304,9.4023,3147005.0],["1998-08-03",9.4416,9.4416,9.304,9.3728,4109848.0],["1998-08-04",9.363,9.4121,9.0187,9.1368,3151792.0],["1998-08-05",9.1072,9.363,9.0777,9.2253,4887487.0],["1998-08-06",9.1269,9.1859,8.9696,9.0089,4340342.0],["1998-08-07",9.0089,9.1466,8.9204,9.1072,2867173.0],["1998-08-10",9.0286,9.2449,8.9499,9.0384,3372344.0],["1998-08-11",8.8515,9.1269,8.6942,9.1072,2890738.0],["1998-08-12",9.1859,9.2056,9.0482,9.2056,3846954.0],["1998-08-13",9.2056,9.3236,9.1269,9.1368,2068179.0],["1998-08-14",9.1564,9.1958,8.9106,8.9696,2283576.0],["1998-08-17",8.9696,9.0089,8.8712,8.9499,1944096.0],["1998-08-18",8.9499,9.0187,8.8515,8.9991,2682337.0],["1998-08-19",8.9991,9.2843,8.8614,9.2253,3638921.0],["1998-08-20",9.2351,9.599,9.2253,9.5892,6678780.0],["1998-08-21",9.5793,9.5793,9.0384,9.2843,5785158.0],["1998-08-24",9.2646,9.4711,9.2449,9.2843,2285786.0],["1998-08-25",9.304,9.5203,9.304,9.4711,2034305.0],["1998-08-26",9.4515,9.658,9.3728,9.5892,3165784.0],["1998-08-27",9.481,9.4908,9.2056,9.2154,2463626.0],["1998-08-28",9.2449,9.2646,8.6548,8.8614,2476513.0],["1998-08-31",8.8417,8.8515,8.3598,8.3598,3697096.0],["1998-09-01",8.3893,8.9105,8.2418,8.7925,5700472.0],["1998-09-02",8.7532,8.9696,8.6548,8.9105,4324877.0],["1998-09-03",8.8319,9.0089,8.7138,8.881,4569730.0],["1998-09-04",8.9106,9.1269,8.8712,8.9696,4590718.0],["1998-09-08",9.1736,9.3515,9.1242,9.3318,3907338.0],["1998-09-09",9.3318,9.5492,9.312,9.3318,4819370.0],["1998-09-10",9.2329,9.312,9.1736,9.2428,3068579.0],["1998-09-11",9.2428,9.4108,9.1736,9.4108,2366053.0],["1998-09-14",9.3713,9.8359,9.3713,9.7667,4068242.0],["1998-09-15",9.6086,9.6876,9.5295,9.6184,2669082.0],["1998-09-16",9.4603,9.658,9.3318,9.6382,5587067.0],["1998-09-17",9.3911,9.4108,9.1143,9.1736,4290635.0],["1998-09-18",9.055,9.1341,9.0154,9.1242,3878619.0],["1998-09-21",8.9858,9.1637,8.9561,9.1637,2517752.0],["1998-09-22",9.1736,9.3911,9.1736,9.2823,1141420.0],["1998-09-23",9.2823,9.4504,9.1637,9.401,2087326.0],["1998-09-24",9.3614,9.6085,9.3614,9.5295,3323741.0],["1998-09-25",9.4899,9.4998,9.401,9.4603,3188980.0],["1998-09-28",9.4306,9.5492,9.4108,9.5295,2685651.0],["1998-09-29",9.5492,10.0435,9.4504,10.004,4620542.0],["1998-09-30",9.6876,9.8656,9.2527,9.4405,5282934.0],["1998-10-01",9.3713,9.4603,8.9166,9.0846,6046212.0],["1998-10-02",9.1439,9.2032,9.0352,9.134,2582923.0],["1998-10-05",9.134,9.3219,9.055,9.2823,2303827.0],["1998-10-06",9.2626,9.3515,9.1835,9.2428,2542421.0],["1998-10-07",9.2527,9.3812,9.0747,9.1736,2558254.0],["1998-10-08",9.0352,9.3318,8.9561,9.3219,5212607.0],["1998-10-09",9.2922,9.401,9.1341,9.2329,2271058.0],["1998-10-12",9.2131,9.5097,9.2131,9.4108,2191895.0],["1998-10-13",9.4405,9.4603,9.2527,9.3614,1954406.0],["1998-10-14",9.3911,9.4998,9.3614,9.4306,1610507.0],["1998-10-15",9.4207,9.7272,9.3219,9.6876,5047654.0],["1998-10-16",9.8853,9.9446,9.6085,9.7964,2643676.0],["1998-10-19",9.7964,10.1621,9.7964,10.0633,3374921.0],["1998-10-20",10.1819,10.4389,10.0633,10.261,5189411.0],["1998-10-21",10.2807,10.3401,10.2017,10.261,4127522.0],["1998-10-22",10.2906,10.2906,9.0154,9.0154,19143454.0],["1998-10-23",9.3318,9.4504,9.1341,9.312,11270970.0],["1998-10-26",9.1341,9.1637,8.966,9.0945,5764539.0],["1998-10-27",9.2033,9.2329,9.0352,9.1242,3501582.0],["1998-10-28",9.1439,9.2527,9.134,9.1835,4289530.0],["1998-10-29",9.2527,9.4306,9.1736,9.4306,5163637.0],["1998-10-30",9.4702,9.5295,9.3614,9.48,4191589.0],["1998-11-02",9.48,9.4899,9.3812,9.4405,4999051.0],["1998-11-03",9.4405,9.4702,9.3812,9.4504,2641835.0],["1998-11-04",9.4504,9.4899,9.3713,9.4405,3700410.0],["1998-11-05",9.3318,9.4702,9.1736,9.2922,3496795.0],["1998-11-06",9.2922,9.4306,9.2922,9.3318,2176798.0],["1998-11-09",9.3515,9.3713,9.1538,9.1637,3098403.0],["1998-11-10",9.1637,9.4108,9.1538,9.3219,2786169.0],["1998-11-11",9.4108,9.5492,9.3021,9.3021,2607592.0],["1998-11-12",9.2724,9.4603,9.2724,9.4108,1702925.0],["1998-11-13",9.4108,9.7371,9.3911,9.6975,6858830.0],["1998-11-16",9.7766,9.9249,9.6481,9.658,2023259.0],["1998-11-17",9.6283,9.9446,9.5394,9.8063,1941150.0],["1998-11-18",9.7272,9.9545,9.6382,9.9447,2797215.0],["1998-11-19",9.9051,9.915,9.7568,9.8359,1913904.0],["1998-11-20",9.9348,10.1226,9.8952,10.0336,2892579.0],["1998-11-23",9.9842,10.2115,9.9348,10.2115,5003470.0],["1998-11-24",10.0237,10.2709,10.0237,10.1325,3186403.0],["1998-11-25",10.1522,10.3796,10.1325,10.3302,2269217.0],["1998-11-27",10.2807,10.3005,10.1621,10.2115,628886.0],["1998-11-30",10.1621,10.1918,10.004,10.0534,2978002.0],["1998-12-01",9.9941,10.4389,9.9941,10.4389,2751559.0],["1998-12-02",10.2808,10.3697,10.1621,10.3697,2574086.0],["1998-12-03",10.2807,10.3104,9.8359,9.8853,1983125.0],["1998-12-04",9.8853,10.1028,9.7865,10.0435,2694488.0],["1998-12-07",10.004,10.0138,9.826,9.9348,2473568.0],["1998-12-08",9.8755,10.1424,9.8063,9.9249,2019945.0],["1998-12-09",9.9215,10.0804,9.8917,10.0307,1937468.0],["1998-12-10",9.991,10.0406,9.9115,10.0208,2398455.0],["1998-12-11",9.991,10.0406,9.9413,10.0208,1737904.0],["1998-12-14",9.9811,10.0406,9.8718,9.9413,3502318.0],["1998-12-15",9.9016,10.0208,9.8519,9.991,2686755.0],["1998-12-16",9.9314,9.9314,9.8023,9.8718,2990520.0],["1998-12-17",9.8519,9.991,9.7924,9.9811,2141083.0],["1998-12-18",9.9413,10.1896,9.9413,10.1102,3662485.0],["1998-12-21",10.0108,10.1896,9.9612,10.1002,2313032.0],["1998-12-22",10.0307,10.1499,9.9314,10.0704,2082171.0],["1998-12-23",10.14,10.2194,10.0704,10.2095,2357216.0],["1998-12-24",10.2095,10.2393,10.14,10.1598,865270.0],["1998-12-28",10.1697,10.2293,10.13,10.1697,3539507.0],["1998-12-29",10.14,10.1697,10.0903,10.1598,1706975.0],["1998-12-30",10.1598,10.1598,10.0704,10.1201,1311897.0],["1998-12-31",10.1201,10.2194,10.0903,10.2194,1931209.0],["1999-01-04",10.2095,10.2691,9.9314,10.0406,3168361.0],["1999-01-05",10.0605,10.1598,9.981,10.0208,2962169.0],["1999-01-06",10.1697,10.6365,10.1697,10.6167,4692709.0],["1999-01-07",10.5769,10.6465,10.2989,10.418,3714033.0],["1999-01-08",10.4578,10.6266,10.3982,10.4081,1493051.0],["1999-01-11",10.3286,10.4478,10.3286,10.3783,2235342.0],["1999-01-12",10.3684,10.4578,10.3485,10.3783,1622657.0],["1999-01-13",10.1697,10.3485,10.1499,10.2393,3264093.0],["1999-01-14",10.1995,10.2095,9.9016,10.0208,4403304.0],["1999-01-15",10.0506,10.1995,10.0208,10.1896,3236846.0],["1999-01-19",10.1499,10.2293,9.991,10.0307,2781015.0],["1999-01-20",10.0108,10.1499,9.991,10.0307,2598387.0],["1999-01-21",10.0506,10.1499,9.9711,10.0506,3814552.0],["1999-01-22",10.0108,10.0307,9.8519,9.9413,6288488.0],["1999-01-25",9.9513,10.3286,9.8122,10.2591,4358383.0],["1999-01-26",10.2889,10.3982,10.2095,10.2989,2927190.0],["1999-01-27",10.3286,10.706,10.3286,10.5968,3042805.0],["1999-01-28",10.5968,11.1827,10.5769,11.0934,4266333.0],["1999-01-29",11.1629,11.3019,11.1132,11.2721,3765213.0],["1999-02-01",11.2523,11.3218,11.1331,11.2821,4111321.0],["1999-02-02",11.2622,11.3019,11.0437,11.0735,3945999.0],["1999-02-03",11.0636,11.2721,11.0636,11.2523,5638615.0],["1999-02-04",11.1728,11.1827,10.9444,11.004,3124177.0],["1999-02-05",10.9742,11.2721,10.9146,11.0834,2983893.0],["1999-02-08",10.9643,11.0934,10.9643,11.0238,7819095.0],["1999-02-09",10.9841,11.004,10.7656,10.7656,2547576.0],["1999-02-10",10.7656,10.855,10.6564,10.7855,1820749.0],["1999-02-11",10.6465,10.8947,10.6465,10.7656,1515511.0],["1999-02-12",10.7358,10.8054,10.6365,10.7557,2194472.0],["1999-02-16",10.7358,10.9444,10.7259,10.8947,1805285.0],["1999-02-17",10.855,10.8947,10.5769,10.5968,2021418.0],["1999-02-18",10.6266,10.7259,10.567,10.6167,2824830.0],["1999-02-19",10.5769,10.716,10.4875,10.6961,2135192.0],["1999-02-22",10.6564,11.0338,10.6564,11.0338,1997117.0],["1999-02-23",10.9941,11.0636,10.706,10.8947,2431225.0],["1999-02-24",11.2026,11.2026,11.0636,11.1331,2940445.0],["1999-02-25",11.0934,11.0934,10.8749,11.0437,2740881.0],["1999-02-26",11.0437,11.1827,10.9643,11.1827,2479459.0],["1999-03-01",11.1033,11.2225,10.8749,11.1232,2570404.0],["1999-03-02",11.2026,11.2026,10.8848,10.9146,2427911.0],["1999-03-03",10.9047,11.0934,10.9047,11.0437,1614557.0],["1999-03-04",11.0636,11.2821,10.9742,11.2821,2255225.0],["1999-03-05",11.5204,11.7588,11.5006,11.6396,3205181.0],["1999-03-08",11.6396,11.6396,11.4112,11.5999,2781751.0],["1999-03-09",11.5403,11.6197,11.4211,11.4211,1447762.0],["1999-03-10",11.3776,11.6469,11.3377,11.6469,5607686.0],["1999-03-11",11.6469,12.0058,11.597,11.8961,4037313.0],["1999-03-12",11.936,12.1255,11.8363,12.0258,4734684.0],["1999-03-15",11.9261,12.1255,11.8862,12.1155,3568963.0],["1999-03-16",12.0457,12.1255,11.7067,11.7964,3447825.0],["1999-03-17",11.5671,11.6469,11.0087,11.0884,8148634.0],["1999-03-18",11.0984,11.3278,11.0286,11.3278,6583416.0],["1999-03-19",11.2879,11.3278,11.0087,11.0386,3940845.0],["1999-03-22",10.9987,10.9987,10.55,10.6896,3897397.0],["1999-03-23",10.6896,10.6896,10.3306,10.3805,6280756.0],["1999-03-24",10.4203,10.909,10.4104,10.8292,3412846.0],["1999-03-25",10.8192,11.0884,10.6597,10.6796,4379739.0],["1999-03-26",10.6397,10.6397,10.4802,10.5998,2887793.0],["1999-03-29",10.6497,10.8392,10.6098,10.6996,1907276.0],["1999-03-30",10.6896,10.6896,10.4901,10.5201,3035073.0],["1999-03-31",10.4902,10.6198,10.4503,10.53,3678318.0],["1999-04-01",10.5699,10.6896,10.5699,10.5799,1779142.0],["1999-04-05",10.6198,10.8092,10.6098,10.6996,1956247.0],["1999-04-06",10.6996,10.7893,10.5699,10.5699,1768465.0],["1999-04-07",10.54,10.6098,10.5101,10.55,3020713.0],["1999-04-08",10.5899,10.7095,10.3904,10.3904,3442670.0],["1999-04-09",10.4203,10.6298,10.4203,10.5799,2000431.0],["1999-04-12",10.55,10.6896,10.4503,10.4902,2327392.0],["1999-04-13",10.4902,10.7295,10.4902,10.7195,4813479.0],["1999-04-14",10.7594,10.8491,10.5799,10.5899,3110185.0],["1999-04-15",10.53,10.6098,9.9716,10.1711,9056615.0],["1999-04-16",10.191,10.2309,9.7722,9.8121,6474429.0],["1999-04-19",9.7722,10.0315,9.6126,9.7323,4895955.0],["1999-04-20",9.6924,9.8719,9.6326,9.7223,3519624.0],["1999-04-21",9.6824,9.9417,9.6126,9.7822,2798688.0],["1999-04-22",9.8919,10.909,9.8719,10.8491,9119578.0],["1999-04-23",10.8292,10.9788,10.7095,10.7694,3960727.0],["1999-04-26",10.8092,10.899,10.7095,10.7793,2589551.0],["1999-04-27",10.8092,10.8292,10.6397,10.6696,1918690.0],["1999-04-28",10.6696,10.7394,10.4303,10.4503,2392564.0],["1999-04-29",10.4503,10.4702,10.1212,10.191,2202941.0],["1999-04-30",10.2109,10.2309,9.7223,10.0514,2505969.0],["1999-05-03",10.0514,10.1511,10.0015,10.1511,4418032.0],["1999-05-04",10.191,10.4203,10.1112,10.3605,3356143.0],["1999-05-05",10.3705,10.5699,10.2608,10.3904,3943054.0],["1999-05-06",10.3705,10.6397,10.2907,10.5998,1632967.0],["1999-05-07",10.5998,10.5998,10.3505,10.4702,1460649.0],["1999-05-10",10.4303,10.4503,10.2409,10.3107,2052715.0],["1999-05-11",10.2907,10.53,10.2309,10.4902,1590624.0],["1999-05-12",10.4702,10.6298,10.2608,10.6298,2553835.0],["1999-05-13",10.6497,10.9887,10.53,10.9488,3595105.0],["1999-05-14",10.8092,10.8591,10.4503,10.4503,1948883.0],["1999-05-17",10.4702,10.4702,10.2708,10.2708,1992698.0],["1999-05-18",10.3107,10.3206,10.1511,10.1611,2141451.0],["1999-05-19",10.201,10.3306,10.1511,10.2409,1437821.0],["1999-05-20",10.2807,10.4303,10.2309,10.2608,1621553.0],["1999-05-21",10.2109,10.3107,10.0713,10.1312,2859441.0],["1999-05-24",10.0514,10.0813,9.7024,9.9317,4289162.0],["1999-05-25",9.8919,10.2309,9.8919,9.8919,5087419.0],["1999-05-26",9.9517,10.201,9.9317,10.1212,4669881.0],["1999-05-27",10.0813,10.1711,10.0315,10.1312,2527325.0],["1999-05-28",10.1112,10.4503,10.1112,10.3007,3660276.0],["1999-06-01",10.3007,10.4503,10.2309,10.4303,2475409.0],["1999-06-02",10.4004,10.5998,10.4004,10.55,3077416.0],["1999-06-03",10.55,10.5799,10.3406,10.3505,1902489.0],["1999-06-04",10.3306,10.7295,10.3306,10.6896,3639657.0],["1999-06-07",10.6497,10.7594,10.54,10.6996,2117150.0],["1999-06-08",10.6597,10.8392,10.6298,10.8092,3434201.0],["1999-06-09",10.8157,10.9358,10.7255,10.7355,1292382.0],["1999-06-10",10.7155,10.8757,10.5352,10.5753,3831857.0],["1999-06-11",10.5753,10.8056,10.4752,10.4752,2630789.0],["1999-06-14",10.5953,10.6354,10.3249,10.355,2303827.0],["1999-06-15",10.3149,10.3249,10.1146,10.1146,2729835.0],["1999-06-16",10.0946,10.1247,10.0045,10.0746,3890033.0],["1999-06-17",10.0846,10.1847,9.9844,10.0946,3547975.0],["1999-06-18",10.0946,10.1347,9.9844,10.0946,3860945.0],["1999-06-21",9.9344,9.9544,9.8743,9.8843,4253078.0],["1999-06-22",9.8442,9.8643,9.654,9.7842,5472188.0],["1999-06-23",9.7842,9.8543,9.694,9.8442,3480226.0],["1999-06-24",9.8442,9.8543,9.684,9.7441,2554940.0],["1999-06-25",9.7741,9.7741,9.654,9.7241,2856864.0],["1999-06-28",9.7241,9.7842,9.5739,9.674,2107577.0],["1999-06-29",9.6239,9.7942,9.6039,9.7741,4916943.0],["1999-06-30",9.7741,9.7741,9.6239,9.7141,6317944.0],["1999-07-01",9.7141,9.7141,9.4136,9.4136,6261241.0],["1999-07-02",9.4537,9.5138,9.4036,9.4537,7010528.0],["1999-07-06",9.5138,9.654,9.3936,9.4036,6810227.0],["1999-07-07",9.4036,9.4837,9.3736,9.4236,5469243.0],["1999-07-08",9.4236,9.5739,9.4136,9.5238,5663652.0],["1999-07-09",9.5538,9.7741,9.5238,9.7541,6133844.0],["1999-07-12",10.3149,10.395,9.9845,10.2849,10944745.0],["1999-07-13",10.2649,10.4151,10.1647,10.2148,5931702.0],["1999-07-14",10.2949,10.4952,10.2849,10.4551,5273729.0],["1999-07-15",10.4752,10.7956,10.4551,10.7956,5173210.0],["1999-07-16",10.7556,10.9959,10.5953,10.9559,3765950.0],["1999-07-19",10.9358,10.9358,10.5753,10.6754,2706638.0],["1999-07-20",10.6855,10.6855,10.3149,10.4651,3435674.0],["1999-07-21",10.5352,10.6955,10.4351,10.5953,2327760.0],["1999-07-22",10.8157,10.9759,10.5953,10.7756,6552487.0],["1999-07-23",10.7756,11.1361,10.7756,11.036,4817897.0],["1999-07-26",10.9559,11.1762,10.9358,11.0059,2316714.0],["1999-07-27",11.0159,11.1161,10.9759,10.9759,4216258.0],["1999-07-28",10.9959,11.1061,10.9759,11.0159,1840632.0],["1999-07-29",10.9759,11.0961,10.9559,11.0059,3073365.0],["1999-07-30",11.066,11.076,10.9458,11.0059,1746741.0],["1999-08-02",11.026,11.1762,10.9058,10.9859,2880060.0],["1999-08-03",10.9959,11.086,10.7856,10.8357,2070757.0],["1999-08-04",10.7756,10.8457,10.4351,10.5052,2898102.0],["1999-08-05",10.5753,10.7756,10.5753,10.6554,3682736.0],["1999-08-06",10.6554,10.6654,10.5553,10.6154,2180112.0],["1999-08-09",10.5753,10.5953,10.4151,10.4852,3527356.0],["1999-08-10",10.4151,10.4551,10.1647,10.3249,2933081.0],["1999-08-11",10.3149,10.6154,10.3049,10.5453,2750822.0],["1999-08-12",10.5352,10.6754,10.4752,10.5953,3449298.0],["1999-08-13",10.6053,10.8157,10.5953,10.8157,1421620.0],["1999-08-16",10.7756,10.9258,10.6354,10.7756,3371607.0],["1999-08-17",10.9158,10.9158,10.7656,10.8958,2057502.0],["1999-08-18",10.9358,11.0059,10.8557,10.8958,2494187.0],["1999-08-19",10.8357,10.8757,10.7556,10.8157,1533185.0],["1999-08-20",10.8357,10.8958,10.7856,10.8958,2414287.0],["1999-08-23",10.8958,11.0961,10.8958,11.086,1873402.0],["1999-08-24",11.086,11.0961,10.9458,11.056,1493051.0],["1999-08-25",11.0961,11.3564,11.046,11.3364,4563471.0],["1999-08-26",11.2963,11.2963,11.1561,11.2162,3151056.0],["1999-08-27",11.2162,11.2162,10.9559,10.9559,1205487.0],["1999-08-30",10.9158,10.9659,10.7956,10.9158,1753737.0],["1999-08-31",10.9559,10.9759,10.7255,10.7455,1603879.0],["1999-09-01",10.7355,10.8858,10.7355,10.8457,2289836.0],["1999-09-02",10.8657,10.8657,10.6955,10.7756,1081772.0],["1999-09-03",10.8958,10.9959,10.8958,10.9358,2277685.0],["1999-09-07",10.9458,11.1461,10.8858,10.9258,1340616.0],["1999-09-08",10.9458,10.9458,10.7856,10.8757,1893653.0],["1999-09-09",10.8557,10.8757,10.7556,10.8357,1832531.0],["1999-09-10",10.8457,10.8457,10.6955,10.7055,1200700.0],["1999-09-13",10.7255,10.8157,10.6254,10.7055,1788347.0],["1999-09-14",10.6654,10.6654,10.365,10.4051,1998958.0],["1999-09-15",10.4451,10.5553,10.395,10.4151,1951092.0],["1999-09-16",10.375,10.375,10.0846,10.1948,2017000.0],["1999-09-17",10.1547,10.2248,10.1246,10.1246,4347337.0],["1999-09-20",10.1347,10.2348,10.0445,10.0846,3251206.0],["1999-09-21",10.0345,10.0545,9.644,9.7441,3594000.0],["1999-09-22",9.821,10.0424,9.821,9.9015,5392657.0],["1999-09-23",9.9216,9.9216,9.7103,9.7807,2873065.0],["1999-09-24",9.8009,9.8009,9.4789,9.5594,3551289.0],["1999-09-27",9.7204,9.821,9.5694,9.7405,3543557.0],["1999-09-28",9.66,9.7405,9.5996,9.66,3865732.0],["1999-09-29",9.6499,9.6801,9.2675,9.5392,4110585.0],["1999-09-30",9.5392,9.9216,9.5392,9.7002,3258570.0],["1999-10-01",9.7204,9.8612,9.7002,9.8411,2587710.0],["1999-10-04",9.8814,9.982,9.7908,9.8713,2132614.0],["1999-10-05",9.831,10.0424,9.821,9.8713,2746772.0],["1999-10-06",9.9115,10.0625,9.9115,10.0021,3816025.0],["1999-10-07",9.992,10.4247,9.992,10.3945,2774019.0],["1999-10-08",10.3644,10.5656,10.314,10.4952,3728761.0],["1999-10-11",10.475,10.5153,10.4147,10.4348,1677151.0],["1999-10-12",10.4247,10.4348,10.2436,10.3945,3082202.0],["1999-10-13",10.3543,10.3543,10.0424,10.0424,2059343.0],["1999-10-14",9.9619,9.982,9.6399,9.9216,3568594.0],["1999-10-15",9.9518,9.9518,9.7405,9.7807,1696666.0],["1999-10-18",9.6197,9.66,9.4688,9.5493,3160261.0],["1999-10-19",9.66,9.831,9.1468,9.6197,7377992.0],["1999-10-20",9.6399,9.8612,9.5392,9.8411,3735021.0],["1999-10-21",9.7405,10.3543,9.5795,10.2436,5137863.0],["1999-10-22",10.465,10.5857,10.2838,10.4448,5759753.0],["1999-10-25",10.4449,10.8775,10.3845,10.5455,5408122.0],["1999-10-26",10.5857,10.6964,10.3442,10.3442,4110953.0],["1999-10-27",10.304,10.5052,10.2839,10.4046,4146668.0],["1999-10-28",10.4247,10.4952,10.3945,10.4549,1958088.0],["1999-10-29",10.4851,10.5958,10.4449,10.465,2416128.0],["1999-11-01",10.5052,10.5656,10.2839,10.2939,2426438.0],["1999-11-02",10.304,10.3845,10.1229,10.153,3619038.0],["1999-11-03",10.3241,10.4046,10.2034,10.2839,3245315.0],["1999-11-04",10.3845,10.3845,10.2034,10.2335,2501551.0],["1999-11-05",10.4348,10.8071,10.4046,10.5153,3190453.0],["1999-11-08",10.5253,10.6159,10.3442,10.3845,1518825.0],["1999-11-09",10.4247,10.4247,10.1229,10.2537,2526220.0],["1999-11-10",10.2436,10.2637,10.153,10.1732,2951123.0],["1999-11-11",10.2034,10.4952,10.1933,10.3945,1971343.0],["1999-11-12",10.4348,10.5857,10.4046,10.5757,2184531.0],["1999-11-15",10.4046,10.5857,10.3945,10.5857,2266271.0],["1999-11-16",10.5656,10.9681,10.5656,10.8876,2538371.0],["1999-11-17",10.8876,10.948,10.8272,10.8876,2976529.0],["1999-11-18",11.0486,11.2096,10.465,10.787,5272256.0],["1999-11-19",10.787,11.1492,10.787,11.0687,4809797.0],["1999-11-22",11.0385,11.1593,10.948,11.036,1460649.0],["1999-11-23",10.9681,10.9882,10.5857,10.6059,1860146.0],["1999-11-24",10.6059,10.8977,10.5857,10.8675,3263357.0],["1999-11-26",10.8675,10.9379,10.8373,10.8876,951429.0],["1999-11-29",10.8876,10.948,10.8272,10.9379,2653986.0],["1999-11-30",10.9077,11.0687,10.8574,10.8775,3740912.0],["1999-12-01",10.9077,11.0285,10.9077,10.9681,4964072.0],["1999-12-02",10.9379,10.948,10.7669,10.8977,1722440.0],["1999-12-03",10.8977,11.0184,10.8172,10.8574,2728730.0],["1999-12-06",10.8977,10.8977,10.5857,10.6159,2434907.0],["1999-12-07",10.6059,10.6159,10.2235,10.3543,3371239.0],["1999-12-08",10.3104,10.3407,9.9768,10.1284,5293611.0],["1999-12-09",10.1486,10.1588,10.0476,10.088,2132983.0],["1999-12-10",10.1082,10.1486,10.0274,10.0274,2593969.0],["1999-12-13",10.1082,10.1284,9.9465,10.0349,2112363.0],["1999-12-14",9.8757,10.1891,9.8757,10.1487,2525116.0],["1999-12-15",10.1689,10.1891,10.0071,10.0274,3623824.0],["1999-12-16",10.0071,10.0274,9.5422,9.7544,5155536.0],["1999-12-17",9.7544,9.805,9.6432,9.7746,5513427.0],["1999-12-20",9.6938,9.8454,9.5826,9.7241,5191988.0],["1999-12-21",9.6533,9.7241,9.4714,9.6533,5189411.0],["1999-12-22",9.7443,9.9465,9.7443,9.8555,2881533.0],["1999-12-23",9.8555,10.1588,9.8454,10.1284,4131572.0],["1999-12-27",10.0274,10.0476,9.623,9.9061,5819769.0],["1999-12-28",9.805,9.9162,9.7039,9.7949,2610906.0],["1999-12-29",9.7645,10.0678,9.7645,9.9364,2420915.0],["1999-12-30",9.9566,10.2295,9.9465,10.179,2836245.0],["1999-12-31",10.1082,10.1689,10.0375,10.1588,860852.0],["2000-01-03",9.9566,10.0476,9.7544,9.9263,3878251.0],["2000-01-04",9.7645,9.8656,9.6635,9.7039,1740481.0],["2000-01-05",9.7039,10.2497,9.623,10.1284,4200426.0],["2000-01-06",10.0071,10.4317,10.0071,10.3407,3350620.0],["2000-01-07",10.4115,10.9472,10.371,10.927,4469948.0],["2000-01-10",10.9573,10.9573,10.4721,10.5125,1916481.0],["2000-01-11",10.3912,10.6136,10.3205,10.5125,2438589.0],["2000-01-12",10.5429,10.5732,10.3912,10.3912,1862356.0],["2000-01-13",10.4721,10.8158,10.4317,10.6338,2743826.0],["2000-01-14",10.5125,10.5934,10.0779,10.3104,4230618.0],["2000-01-18",10.2699,10.3508,10.1082,10.179,2381149.0],["2000-01-19",10.179,10.2497,10.0779,10.1588,2603910.0],["2000-01-20",10.1183,10.1689,9.7848,9.8656,5330431.0],["2000-01-21",9.8656,9.8656,9.7645,9.8252,5988773.0],["2000-01-24",9.8252,9.8555,9.5219,9.5927,3413582.0],["2000-01-25",9.5624,9.5725,9.0974,9.3804,7155967.0],["2000-01-26",9.34,9.5219,9.057,9.3804,9850823.0],["2000-01-27",9.623,10.3508,9.5422,10.1992,11235623.0],["2000-01-28",10.1992,10.745,10.0273,10.1385,7589338.0],["2000-01-31",10.3508,10.4115,10.179,10.3306,7941338.0],["2000-02-01",10.3306,10.3306,10.1284,10.2093,2967692.0],["2000-02-02",10.1689,10.2902,10.0476,10.2497,4690132.0],["2000-02-03",10.2699,10.3104,10.1588,10.2699,3586636.0],["2000-02-04",10.2295,10.3306,10.2295,10.2699,4687554.0],["2000-02-07",10.2295,10.2902,10.1082,10.1992,3216227.0],["2000-02-08",10.1588,10.3205,10.0981,10.179,2740144.0],["2000-02-09",10.0273,10.1891,9.7241,10.1689,4550584.0],["2000-02-10",10.1689,10.1689,9.6432,9.7949,3118286.0],["2000-02-11",9.7645,9.7746,9.5422,9.5826,2643308.0],["2000-02-14",9.6432,9.7949,9.5422,9.6635,2705534.0],["2000-02-15",9.5826,9.6635,9.4209,9.5624,5548038.0],["2000-02-16",9.5422,9.5624,9.2996,9.3602,4143355.0],["2000-02-17",9.3602,9.3804,9.2288,9.3299,4079288.0],["2000-02-18",9.2895,9.2895,8.9862,9.0367,4263388.0],["2000-02-22",8.9963,9.4006,8.9256,9.2187,5436473.0],["2000-02-23",9.1985,9.2996,9.0368,9.1682,3290603.0],["2000-02-24",9.1682,9.1682,8.7335,8.9154,4404040.0],["2000-02-25",8.9963,9.3299,8.6931,8.7638,4953395.0],["2000-02-28",8.8447,9.0873,8.7739,8.875,3014085.0],["2000-02-29",8.9559,9.1176,8.8144,8.8144,3574854.0],["2000-03-01",8.8649,9.2793,8.8649,9.0671,4802433.0],["2000-03-02",9.1075,9.2996,8.9963,9.1884,7679916.0],["2000-03-03",9.2288,9.4815,9.158,9.158,8483328.0],["2000-03-06",9.1783,9.1783,8.7941,8.7941,3489431.0],["2000-03-07",8.875,8.8952,8.3696,8.3797,4727688.0],["2000-03-08",8.5718,8.8952,8.5718,8.7537,4369061.0],["2000-03-09",8.7537,9.0367,8.7032,9.0165,7024888.0],["2000-03-10",9.0165,9.2086,9.0165,9.0671,7960484.0],["2000-03-13",8.9053,8.9963,8.6627,8.6931,5031821.0],["2000-03-14",8.7335,8.8447,8.6931,8.7335,4163974.0],["2000-03-15",8.8346,9.6432,8.8144,9.5321,5724037.0],["2000-03-16",9.6635,10.1385,9.5927,10.088,10242956.0],["2000-03-17",10.1486,10.1486,9.9263,9.9869,4826366.0],["2000-03-20",9.9869,10.1487,9.9061,9.9768,5495753.0],["2000-03-21",9.8959,10.3306,9.8757,10.1689,5792522.0],["2000-03-22",10.0577,10.2093,9.9566,10.1487,7279682.0],["2000-03-23",10.088,10.4923,9.9667,10.3407,9476363.0],["2000-03-24",10.2598,10.2598,9.8757,9.9465,8096718.0],["2000-03-27",9.8656,9.8959,9.5624,9.7393,5535887.0],["2000-03-28",9.7241,9.9667,9.6331,9.7544,5338900.0],["2000-03-29",9.7342,10.0172,9.6635,9.7443,5331168.0],["2000-03-30",9.7443,10.0577,9.7241,9.9465,6113593.0],["2000-03-31",9.9869,10.179,9.9566,10.1385,3888928.0],["2000-04-03",10.1323,10.7345,10.1323,10.5126,4170970.0],["2000-04-04",10.4809,10.7134,10.1323,10.4915,5239854.0],["2000-04-05",10.576,10.7345,10.3859,10.4598,6332304.0],["2000-04-06",10.4387,10.4704,10.0478,10.1429,3767791.0],["2000-04-07",10.1217,10.1957,9.9949,10.0478,1998221.0],["2000-04-10",10.0478,10.3436,9.9949,10.2485,3580009.0],["2000-04-11",10.2485,10.8085,10.2485,10.4281,3645548.0],["2000-04-12",10.4704,10.6183,10.2062,10.3013,3790619.0],["2000-04-13",10.2591,10.3753,10.1112,10.1534,3429415.0],["2000-04-14",9.9738,10.0583,9.5512,9.5617,5430214.0],["2000-04-17",9.604,9.7097,9.3821,9.5406,4700441.0],["2000-04-18",9.6357,9.8576,9.5934,9.7836,4074133.0],["2000-04-19",9.9949,10.1112,9.8048,9.847,3480963.0],["2000-04-20",9.9738,10.164,9.5723,10.1112,6040321.0],["2000-04-24",10.0266,10.6817,10.0266,10.4809,7978894.0],["2000-04-25",10.7345,11.2417,10.724,11.2417,12352742.0],["2000-04-26",11.1994,11.1994,10.9458,10.9987,6570529.0],["2000-04-27",10.9458,11.1254,10.9458,11.0832,6440923.0],["2000-04-28",11.0832,11.1149,10.9987,11.0092,6159618.0],["2000-05-01",11.0092,11.0198,10.7345,10.7451,4246082.0],["2000-05-02",10.6077,10.967,10.5655,10.7768,3404377.0],["2000-05-03",10.7662,10.819,10.4809,10.5338,2640362.0],["2000-05-04",10.4915,10.5126,10.2485,10.407,3508578.0],["2000-05-05",10.3647,10.65,10.3013,10.4492,2759659.0],["2000-05-08",10.6289,11.062,10.5338,10.819,6201224.0],["2000-05-09",10.819,11.3262,10.819,11.1466,7269741.0],["2000-05-10",11.0304,11.3051,11.0304,11.2311,4054250.0],["2000-05-11",11.4107,11.6431,11.3262,11.4635,7172536.0],["2000-05-12",11.4107,11.453,11.1571,11.1571,4050200.0],["2000-05-15",11.2311,11.4318,11.1571,11.3051,5400389.0],["2000-05-16",11.3684,11.5798,11.2205,11.4107,6713022.0],["2000-05-17",11.3473,11.4001,11.2417,11.2734,1801971.0],["2000-05-18",11.2839,11.3473,11.1783,11.3262,2239392.0],["2000-05-19",11.2628,11.3896,11.1677,11.3051,3084411.0],["2000-05-22",11.2628,11.4001,11.1466,11.3262,2948546.0],["2000-05-23",11.3262,11.5375,11.3262,11.4424,2632998.0],["2000-05-24",11.4424,11.7382,11.4424,11.6431,3572276.0],["2000-05-25",11.5586,11.5903,11.3579,11.4318,2843977.0],["2000-05-26",11.3896,11.453,11.0832,11.0832,2110522.0],["2000-05-30",11.1571,11.1994,10.9775,11.1888,2729835.0],["2000-05-31",11.1571,11.4952,11.1571,11.2417,3952627.0],["2000-06-01",11.2205,11.5269,11.2205,11.4424,2806789.0],["2000-06-02",11.4213,11.4952,10.6183,10.7451,6220371.0],["2000-06-05",10.7768,11.3473,10.7239,11.136,3447457.0],["2000-06-06",11.1466,11.1888,10.8402,10.9643,3146637.0],["2000-06-07",10.9247,10.967,10.6183,10.65,2227610.0],["2000-06-08",10.65,10.9247,10.3964,10.7979,3054587.0],["2000-06-09",10.819,11.0304,10.7451,10.9458,2660245.0],["2000-06-12",10.9458,11.136,10.9247,11.0462,2533216.0],["2000-06-13",11.0515,11.4741,11.0515,11.3051,2110522.0],["2000-06-14",11.3262,11.6326,11.3262,11.4318,9143511.0],["2000-06-15",11.5375,11.6326,11.3262,11.3684,2958487.0],["2000-06-16",11.3896,11.4107,11.0515,11.1994,3944527.0],["2000-06-19",11.21,11.2311,11.0409,11.2205,2167593.0],["2000-06-20",11.1783,11.3051,11.0832,11.2734,2839558.0],["2000-06-21",11.1783,11.5164,11.1254,11.4952,2146974.0],["2000-06-22",11.4952,11.4952,11.1677,11.2417,2343961.0],["2000-06-23",11.1994,11.4318,11.1254,11.1677,2127460.0],["2000-06-26",11.1994,11.7065,11.1783,11.4952,6007919.0],["2000-06-27",11.5164,11.8122,11.4635,11.6537,4901847.0],["2000-06-28",11.8333,12.1292,11.7065,12.0446,5826029.0],["2000-06-29",12.0658,12.1714,11.9601,12.1714,6611031.0],["2000-06-30",12.1714,12.182,11.8439,11.8862,8150475.0],["2000-07-03",11.9601,12.0869,11.9601,12.0024,1570741.0],["2000-07-05",12.0024,12.5835,11.9918,12.5623,7032620.0],["2000-07-06",12.5623,12.6786,11.9179,11.9707,8396433.0],["2000-07-07",12.0024,12.2454,11.8862,11.9179,8147161.0],["2000-07-10",12.0024,12.2137,12.0024,12.0975,3423155.0],["2000-07-11",12.0869,12.3193,12.0552,12.1609,4399622.0],["2000-07-12",12.6152,12.6152,12.1292,12.1609,5670280.0],["2000-07-13",12.1925,12.3405,11.939,11.9495,6026698.0],["2000-07-14",11.9601,12.0446,11.4107,11.7488,6663684.0],["2000-07-17",11.9179,12.499,11.865,12.2771,5064959.0],["2000-07-18",12.3616,12.4461,12.2454,12.3088,2984997.0],["2000-07-19",12.351,12.5518,12.351,12.4356,4138936.0],["2000-07-20",12.4673,12.7631,12.3193,12.6469,7081959.0],["2000-07-21",12.7103,13.4393,12.594,13.2914,10814770.0],["2000-07-24",13.2914,13.5661,13.0906,13.191,6185760.0],["2000-07-25",13.0484,13.0801,12.5518,12.6152,4497931.0],["2000-07-26",12.5623,12.7103,12.4039,12.594,6176923.0],["2000-07-27",12.7631,13.0589,12.594,12.594,6235835.0],["2000-07-28",12.7208,13.2702,12.668,13.0061,7324234.0],["2000-07-31",13.0695,13.228,12.985,13.1434,4932407.0],["2000-08-01",13.1857,13.2491,13.0378,13.1751,3945631.0],["2000-08-02",13.2068,13.4815,13.1646,13.3653,4115740.0],["2000-08-03",13.3548,13.5238,13.2914,13.3442,4617596.0],["2000-08-04",13.3759,13.4181,12.9744,13.0906,4067137.0],["2000-08-07",13.0483,13.3336,13.0378,13.2332,3140010.0],["2000-08-08",13.0167,13.1012,12.6469,12.8159,6574211.0],["2000-08-09",12.8053,12.8159,12.4461,12.6891,6832687.0],["2000-08-10",13.2702,13.7351,13.1646,13.5238,6991382.0],["2000-08-11",13.5449,13.6506,13.2702,13.3442,3638921.0],["2000-08-14",13.3125,13.5449,13.1857,13.5238,2774387.0],["2000-08-15",13.5238,13.7774,13.4181,13.7457,4983219.0],["2000-08-16",13.6717,13.7457,13.1329,13.228,4304258.0],["2000-08-17",13.2702,13.4182,13.1857,13.4182,2631525.0],["2000-08-18",13.5238,13.5238,13.2333,13.4182,5241327.0],["2000-08-21",13.4181,13.5978,13.397,13.5238,3594368.0],["2000-08-22",13.6083,13.6083,13.4815,13.5555,5462615.0],["2000-08-23",13.5555,13.8302,13.4815,13.8302,4435337.0],["2000-08-24",13.883,14.369,13.883,14.2845,11585781.0],["2000-08-25",14.274,14.369,14.1894,14.2898,4670617.0],["2000-08-28",14.3056,14.4113,14.1683,14.2211,5121294.0],["2000-08-29",14.2211,14.3162,14.1155,14.2,3743858.0],["2000-08-30",14.2106,14.3479,14.1577,14.3268,3348411.0],["2000-08-31",14.3056,14.4747,13.883,14.0758,5792891.0],["2000-09-01",14.0415,14.2634,13.9675,14.2211,4338869.0],["2000-09-05",14.0309,14.0309,13.7774,13.9676,3597314.0],["2000-09-06",14.0098,14.0943,13.6612,13.7774,3831857.0],["2000-09-07",13.7562,13.9253,13.6506,13.7827,3227641.0],["2000-09-08",13.8196,14.2317,13.7985,14.0785,3607992.0],["2000-09-11",14.126,14.1577,13.8196,13.8566,2867173.0],["2000-09-12",13.8196,14.1049,13.8196,13.957,3179039.0],["2000-09-13",13.957,13.957,13.5027,13.6717,5075637.0],["2000-09-14",13.6928,13.7351,13.397,13.5027,5765644.0],["2000-09-15",13.397,13.5344,13.3759,13.4287,6894177.0],["2000-09-18",13.4287,13.7563,13.2808,13.6929,9682924.0],["2000-09-19",13.6929,13.6929,13.4393,13.5238,4439387.0],["2000-09-20",13.5238,13.5449,13.0589,13.3336,3471021.0],["2000-09-21",13.3442,13.4921,13.1963,13.4921,3645916.0],["2000-09-22",13.6823,13.9147,13.6083,13.8777,5167687.0],["2000-09-25",13.9042,13.9042,13.7034,13.8091,2458471.0],["2000-09-26",13.7668,13.8302,13.3759,13.7034,2731308.0],["2000-09-27",13.6506,13.6506,13.2914,13.3548,5253846.0],["2000-09-28",13.3548,13.6506,13.2491,13.3548,7487347.0],["2000-09-29",13.3125,13.6612,13.2068,13.4921,5001629.0],["2000-10-02",13.3548,13.5238,13.1329,13.1963,5712991.0],["2000-10-03",13.154,13.5238,13.0589,13.3653,3954468.0],["2000-10-04",13.2491,13.2702,12.9004,12.9638,7533004.0],["2000-10-05",13.6506,14.0732,13.6295,13.883,10344211.0],["2000-10-06",13.9676,14.1049,13.8513,13.9676,5368724.0],["2000-10-09",13.9676,14.0204,13.6189,13.7351,2548312.0],["2000-10-10",13.7457,14.3373,13.7457,14.1366,4614282.0],["2000-10-11",14.2422,14.3796,14.1472,14.3796,5211503.0],["2000-10-12",14.3057,14.3162,14.0098,14.1683,3470285.0],["2000-10-13",14.2211,14.2528,13.8619,14.2,4601027.0],["2000-10-16",14.369,14.6649,14.3479,14.5592,5551351.0],["2000-10-17",14.5592,15.2143,14.5487,14.9079,7848551.0],["2000-10-18",14.7071,15.2565,14.6226,15.0241,8793721.0],["2000-10-19",12.8899,13.471,12.594,13.2702,43127266.0],["2000-10-20",13.3125,13.397,12.7737,12.8053,14862761.0],["2000-10-23",12.8476,13.1012,12.8265,12.9427,9730421.0],["2000-10-24",12.9638,12.9744,12.8476,12.9321,6659265.0],["2000-10-25",13.0167,13.4604,12.8899,13.3336,8957201.0],["2000-10-26",13.3548,13.5027,13.1117,13.228,4615019.0],["2000-10-27",13.2702,13.6295,13.2491,13.4815,4125681.0],["2000-10-30",13.5661,13.8619,13.5555,13.8091,6205275.0],["2000-10-31",13.8302,14.1366,13.6928,13.8936,5245009.0],["2000-11-01",13.9147,13.9253,13.5344,13.8408,6154095.0],["2000-11-02",13.7562,13.8408,13.397,13.5238,6619868.0],["2000-11-03",13.5238,13.6823,13.4921,13.6189,5156273.0],["2000-11-06",13.6083,13.9253,13.5027,13.7985,6941306.0],["2000-11-07",13.8091,13.9781,13.5344,13.9042,4543956.0],["2000-11-08",14.0309,14.2528,13.957,13.9992,5547669.0],["2000-11-09",13.9992,14.1789,13.714,14.0415,6475902.0],["2000-11-10",13.9887,14.3902,13.9887,14.1366,3686418.0],["2000-11-13",14.1789,14.2,13.7351,13.9781,4750516.0],["2000-11-14",14.0521,14.0943,13.6506,13.8936,3874937.0],["2000-11-15",13.8513,14.0943,13.7457,14.0626,2957382.0],["2000-11-16",14.0309,14.0626,13.7985,13.8619,2943023.0],["2000-11-17",13.8619,13.8619,13.6189,13.7562,3659540.0],["2000-11-20",13.7774,14.1894,13.6717,14.0732,6536655.0],["2000-11-21",14.031,14.2845,13.8725,14.2634,6529659.0],["2000-11-22",14.1577,14.1577,13.883,14.0521,5069378.0],["2000-11-24",14.0098,14.0098,13.9359,13.9781,880366.0],["2000-11-27",14.0309,14.1789,13.9147,13.9887,3334051.0],["2000-11-28",14.0309,14.4007,13.9993,14.3585,3634870.0],["2000-11-29",14.369,14.8445,14.2845,14.6966,3978033.0],["2000-11-30",14.7071,14.8551,14.4747,14.6332,2786538.0],["2000-12-01",14.6649,14.6649,14.2634,14.4219,4006016.0],["2000-12-04",14.4219,14.5803,14.2,14.5486,2610170.0],["2000-12-05",14.6754,14.6966,14.3585,14.517,3372344.0],["2000-12-06",14.517,14.6966,14.4007,14.4853,3792828.0],["2000-12-07",14.5592,14.7705,14.5381,14.612,2598756.0],["2000-12-08",14.6015,14.686,14.4219,14.5275,2787642.0],["2000-12-11",14.5064,14.6015,14.1577,14.1683,4231723.0],["2000-12-12",14.1366,14.3902,14.0943,14.2845,181911787.0],["2000-12-13",14.4519,14.784,14.4305,14.5804,5332641.0],["2000-12-14",14.709,14.709,14.4519,14.5697,2238656.0],["2000-12-15",14.5055,14.5697,14.5055,14.559,4397413.0],["2000-12-18",14.5162,14.7304,14.4947,14.6233,3690100.0],["2000-12-19",14.5912,14.7733,14.5483,14.7733,3293181.0],["2000-12-20",14.7412,14.8054,14.3769,14.484,4804642.0],["2000-12-21",14.5269,14.5697,14.2055,14.5483,4266333.0],["2000-12-22",14.5376,14.5376,14.2376,14.334,2623793.0],["2000-12-26",14.3341,14.7304,14.3341,14.6447,1877084.0],["2000-12-27",14.6554,15.084,14.6126,14.934,4958181.0],["2000-12-28",14.9661,15.2447,14.9661,15.1911,3001935.0],["2000-12-29",15.1268,15.4161,15.0947,15.1375,2511124.0],["2001-01-02",15.159,15.5018,15.1375,15.3625,6082296.0],["2001-01-03",15.3625,15.6196,14.5697,14.8054,6970026.0],["2001-01-04",14.6769,14.7197,13.7341,13.9698,9195427.0],["2001-01-05",14.1198,14.3126,14.0019,14.2269,11758467.0],["2001-01-08",14.2698,14.709,14.2591,14.5697,6467801.0],["2001-01-09",14.8911,14.8911,14.709,14.7197,8781202.0],["2001-01-10",14.7197,14.9019,14.3448,14.559,4742048.0],["2001-01-11",14.6019,14.7733,14.0555,14.5055,5899669.0],["2001-01-12",14.5055,14.5912,14.1412,14.3019,3536193.0],["2001-01-16",14.3019,14.5483,14.1841,14.5376,4508977.0],["2001-01-17",14.559,14.5805,14.1841,14.2376,5580807.0],["2001-01-18",14.3233,14.5912,14.3019,14.5697,6149676.0],["2001-01-19",14.5697,14.7626,14.1734,14.2376,4754567.0],["2001-01-22",14.1734,14.9768,14.1734,14.8911,6084873.0],["2001-01-23",14.8054,14.8054,14.3126,14.5697,7184687.0],["2001-01-24",14.2912,14.3126,13.9698,14.2805,8393119.0],["2001-01-25",14.3769,14.8376,14.2591,14.8376,8689520.0],["2001-01-26",14.8376,15.2554,14.8161,15.009,4323036.0],["2001-01-29",14.9383,15.3411,14.9383,15.0377,4199689.0],["2001-01-30",15.0394,15.0754,14.8526,14.9983,2158757.0],["2001-01-31",15.0583,15.084,14.7069,15.0634,3544293.0],["2001-02-01",15.084,15.084,14.9126,15.0805,2850604.0],["2001-02-02",15.0703,15.1268,14.8371,15.024,4032526.0],["2001-02-05",14.8783,15.1011,14.8783,15.0565,4207790.0],["2001-02-06",15.084,15.084,14.9554,15.0754,1920531.0],["2001-02-07",15.1182,15.1868,14.9811,15.0754,4294685.0],["2001-02-08",15.0754,15.1268,14.964,15.1268,3084043.0],["2001-02-09",15.084,15.2485,15.0583,15.0874,2348380.0],["2001-02-12",15.1354,15.3514,15.1268,15.3411,2838086.0],["2001-02-13",15.3325,15.3496,14.9811,15.2125,4234300.0],["2001-02-14",15.1611,15.2794,15.0411,15.0497,4256392.0],["2001-02-15",15.1697,15.1697,14.6623,14.736,4239455.0],["2001-02-16",14.7926,14.868,14.6657,14.868,5019671.0],["2001-02-20",14.964,15.3634,14.9554,15.2896,6309107.0],["2001-02-21",15.2639,15.9684,15.2639,15.7182,9158239.0],["2001-02-22",15.8553,15.9204,15.3548,15.5108,7393088.0],["2001-02-23",15.4268,15.5553,15.1062,15.3239,6451232.0],["2001-02-26",15.4268,15.4902,15.1302,15.4902,4619437.0],["2001-02-27",15.4902,15.6239,15.3925,15.6033,2877115.0],["2001-02-28",15.7696,15.941,15.725,15.785,5868740.0],["2001-03-01",15.7696,15.8776,15.4096,15.8742,5845543.0],["2001-03-02",15.965,16.0233,15.617,15.9976,5660707.0],["2001-03-05",15.9976,16.3181,15.9924,16.3181,5563502.0],["2001-03-06",16.241,16.2598,16.1296,16.1861,4549847.0],["2001-03-07",16.2667,16.2735,15.3582,15.4851,9717166.0],["2001-03-08",15.5125,15.9033,15.3154,15.893,6144890.0],["2001-03-09",16.0044,16.0387,15.6582,15.9239,4223622.0],["2001-03-12",15.8982,16.0867,15.4268,15.4696,5585594.0],["2001-03-13",15.4268,15.7799,15.1405,15.7525,6292906.0],["2001-03-14",15.7525,15.7525,15.3411,15.5125,6757575.0],["2001-03-15",15.5982,15.5982,15.3239,15.4354,7061708.0],["2001-03-16",15.3925,15.4782,15.2657,15.4096,11473480.0],["2001-03-19",15.3411,15.4576,15.2554,15.4302,3968091.0],["2001-03-20",15.4268,15.5553,15.2759,15.3239,4603605.0],["2001-03-21",15.3925,15.5296,15.1182,15.3274,10797833.0],["2001-03-22",15.1011,15.1714,14.5714,14.604,14565992.0],["2001-03-23",14.8097,15.1182,14.7926,15.0823,7155599.0],["2001-03-26",15.0822,15.3634,15.0017,15.2794,4527387.0],["2001-03-27",15.4182,15.6822,15.3496,15.4868,7008687.0],["2001-03-28",15.4868,15.9581,15.3754,15.8844,6254613.0],["2001-03-29",15.8844,16.1947,15.7696,16.1056,7670711.0],["2001-03-30",16.2838,16.2838,15.9153,16.1364,6662211.0],["2001-04-02",16.1141,16.1141,15.6085,15.8862,4763772.0],["2001-04-03",15.8005,15.8827,15.3411,15.4268,5645611.0],["2001-04-04",15.4611,15.8724,15.1371,15.8124,8143479.0],["2001-04-05",16.0696,16.1981,15.941,16.1124,7021206.0],["2001-04-06",16.0524,16.061,15.2554,15.3582,8940264.0],["2001-04-09",15.4182,15.5468,15.3411,15.5005,4253815.0],["2001-04-10",15.6719,15.821,15.3068,15.5176,5932070.0],["2001-04-11",15.5125,15.5125,15.0411,15.2554,5807619.0],["2001-04-12",15.2982,15.5091,15.1782,15.3479,3623824.0],["2001-04-16",15.4765,15.6753,15.2554,15.5039,4111321.0],["2001-04-17",15.5468,15.8913,15.5313,15.761,6398948.0],["2001-04-18",15.8982,15.8982,15.4456,15.5468,5155536.0],["2001-04-19",15.5982,15.6325,15.1971,15.3239,8345989.0],["2001-04-20",15.0411,15.4165,14.9297,15.3685,5254950.0],["2001-04-23",15.3754,15.5451,15.2382,15.2931,2515911.0],["2001-04-24",15.2639,15.3325,15.0291,15.0668,4073028.0],["2001-04-25",15.1097,15.6068,15.1097,15.5982,4771504.0],["2001-04-26",15.5982,15.6393,15.3068,15.6325,4071924.0],["2001-04-27",15.6153,15.7182,15.3805,15.7182,3186771.0],["2001-04-30",15.6839,15.8125,15.4936,15.6239,3335524.0],["2001-05-01",15.6668,16.0027,15.5725,16.001,4426500.0],["2001-05-02",15.941,15.941,15.5296,15.6873,5092206.0],["2001-05-03",16.0267,16.1621,15.8039,16.0541,8812131.0],["2001-05-04",16.1124,16.4038,16.1038,16.2341,5746497.0],["2001-05-07",16.3181,16.361,16.1553,16.2993,3426469.0],["2001-05-08",16.2153,16.217,15.8125,15.9839,3241633.0],["2001-05-09",16.1124,16.1981,15.8382,16.0867,4228777.0],["2001-05-10",16.1724,16.1724,15.9239,16.0336,1946305.0],["2001-05-11",16.0336,16.1244,15.8296,15.8553,2988679.0],["2001-05-14",15.8982,16.0833,15.881,15.9067,2976161.0],["2001-05-15",15.941,16.2307,15.8896,16.193,4717378.0],["2001-05-16",16.1124,16.4552,16.061,16.3524,10851222.0],["2001-05-17",16.3952,16.6866,16.3558,16.6643,6975549.0],["2001-05-18",16.7295,16.7946,16.421,16.5032,3308645.0],["2001-05-21",16.5032,16.9009,16.5032,16.8255,4024794.0],["2001-05-22",16.8255,16.918,16.7981,16.8666,3102821.0],["2001-05-23",16.8323,16.9095,16.5752,16.7912,4379003.0],["2001-05-24",16.7912,16.7963,16.4809,16.7963,3381917.0],["2001-05-25",16.6266,16.6438,16.4638,16.5958,2692278.0],["2001-05-29",16.5975,16.6832,16.5409,16.5581,3723238.0],["2001-05-30",16.7295,16.8718,16.7124,16.8152,3711824.0],["2001-05-31",16.8495,17.0037,16.5752,16.9283,3596946.0],["2001-06-01",16.9283,17.3191,16.9009,17.1786,5235988.0],["2001-06-04",17.1751,17.3946,17.038,17.3431,2815994.0],["2001-06-05",17.518,17.518,17.0277,17.2231,5876288.0],["2001-06-06",17.3089,17.3089,16.99,17.0415,4919152.0],["2001-06-07",17.0723,17.2094,16.9729,17.0655,5725510.0],["2001-06-08",17.1409,17.2163,16.9866,17.1374,1779511.0],["2001-06-11",17.0552,17.1203,16.8152,16.9283,1603143.0],["2001-06-12",17.014,17.0552,16.7706,16.9043,1748398.0],["2001-06-13",16.9078,17.0689,16.6952,16.9798,3163390.0],["2001-06-14",17.0106,17.134,17.0037,17.0655,2813600.0],["2001-06-15",17.038,17.374,17.0277,17.3294,4717378.0],["2001-06-18",17.3294,17.6551,17.1443,17.374,3211256.0],["2001-06-19",17.4837,17.9979,17.3123,17.9191,7172536.0],["2001-06-20",17.9225,18.255,17.9225,18.0562,4713144.0],["2001-06-21",18.0219,18.6836,17.9705,18.5121,6334513.0],["2001-06-22",18.3407,18.3407,17.4837,18.0253,6198647.0],["2001-06-25",18.111,18.1453,17.8779,18.1008,5415302.0],["2001-06-26",17.9122,18.0836,17.7374,17.8779,6199199.0],["2001-06-27",17.9122,18.135,17.8848,17.9842,3485013.0],["2001-06-28",17.9636,18.3579,17.9636,18.1796,7437088.0],["2001-06-29",17.5351,17.8265,16.6164,17.3123,12052475.0],["2001-07-02",17.1066,17.3774,16.9146,17.1409,7595046.0],["2001-07-03",17.1066,17.1614,16.7912,16.7946,4700994.0],["2001-07-05",17.134,17.134,16.6129,16.6266,6215032.0],["2001-07-06",16.5409,16.6301,16.4141,16.421,4736893.0],["2001-07-09",16.5924,16.9523,16.4552,16.8563,4622199.0],["2001-07-10",16.942,16.9557,16.5444,16.6404,4182016.0],["2001-07-11",16.8118,16.8838,16.3764,16.4072,4082049.0],["2001-07-12",16.3764,16.6095,16.3044,16.4964,5268758.0],["2001-07-13",16.421,16.7123,16.3352,16.3352,6204170.0],["2001-07-16",16.3352,16.4552,16.301,16.4038,4481915.0],["2001-07-17",16.5238,16.5238,16.3284,16.3867,3595105.0],["2001-07-18",16.421,16.421,16.0439,16.2838,6631834.0],["2001-07-19",16.6609,17.038,16.5924,16.6609,9386523.0],["2001-07-20",16.6781,16.9009,16.4895,16.6643,4467923.0],["2001-07-23",16.8495,16.8838,16.6952,16.7466,5191988.0],["2001-07-24",16.7466,16.7946,16.4587,16.5204,2780278.0],["2001-07-25",16.6095,17.1066,16.5786,17.038,4683136.0],["2001-07-26",17.1237,17.3191,17.038,17.038,3262988.0],["2001-07-27",16.9695,17.0175,16.6438,16.7432,3856711.0],["2001-07-30",16.846,16.918,16.6438,16.7603,2615693.0],["2001-07-31",16.8838,17.23,16.8838,17.0723,3890217.0],["2001-08-01",17.0723,17.2369,17.0037,17.1546,4868893.0],["2001-08-02",16.9695,17.2129,16.6266,16.7055,4799855.0],["2001-08-03",16.7638,16.7638,16.3798,16.5204,3962753.0],["2001-08-06",16.5752,16.6952,16.2358,16.3695,2465099.0],["2001-08-07",16.3695,16.7981,16.1193,16.7809,3980794.0],["2001-08-08",16.6095,17.038,16.5649,16.6472,3113683.0],["2001-08-09",16.8323,17.0209,16.7466,16.9832,4013012.0],["2001-08-10",17.0552,17.1546,16.8358,16.99,3027893.0],["2001-08-13",17.0757,17.542,17.0414,17.4185,6378145.0],["2001-08-14",17.6551,17.9808,17.6037,17.7819,8489403.0],["2001-08-15",17.8094,17.9842,17.4323,17.8985,3594921.0],["2001-08-16",17.8539,17.9465,17.638,17.8436,3048328.0],["2001-08-17",17.7922,18.3613,17.7545,18.2379,4934616.0],["2001-08-20",18.1693,18.2379,18.0665,18.0836,3242737.0],["2001-08-21",18.135,18.4436,17.8094,17.8676,4334819.0],["2001-08-22",17.8711,17.9636,17.7099,17.9396,4586299.0],["2001-08-23",17.8436,17.9808,17.7408,17.9088,6582864.0],["2001-08-24",17.9979,18.2139,17.9465,18.1419,2619559.0],["2001-08-27",18.2105,18.3373,18.0185,18.1728,1502256.0],["2001-08-28",17.9979,18.0048,17.6277,17.7442,7123565.0],["2001-08-29",17.8265,17.9945,17.7648,17.8265,3663038.0],["2001-08-30",17.8299,18.1693,17.8299,18.0151,4708542.0],["2001-08-31",18.0185,18.0802,17.6722,17.6894,3350068.0],["2001-09-04",17.6037,17.9945,17.3808,17.8916,4752910.0],["2001-09-05",17.9293,18.3682,17.8025,18.2585,6028907.0],["2001-09-06",18.4093,18.4779,18.0665,18.2379,6571265.0],["2001-09-07",18.1179,18.2036,17.7237,17.9979,4790282.0],["2001-09-10",17.8951,18.2893,17.6551,18.279,3689732.0],["2001-09-17",18.5121,18.5464,18.1693,18.3099,6309291.0],["2001-09-18",18.2242,18.3407,18.0528,18.1693,6504989.0],["2001-09-19",18.1693,18.2379,17.7922,18.0082,10117584.0],["2001-09-20",17.8436,17.9876,17.6688,17.7922,4582433.0],["2001-09-21",17.6585,17.9979,17.3123,17.4014,11724593.0],["2001-09-24",17.4837,17.6208,17.0449,17.2883,6871717.0],["2001-09-25",17.2883,17.638,17.0723,17.6242,6886445.0],["2001-09-26",17.6242,18.1693,17.6208,18.1179,6028539.0],["2001-09-27",18.0322,18.9955,18.0322,18.8721,9676112.0],["2001-09-28",18.9578,19.1635,18.591,18.8721,8923879.0],["2001-10-01",18.8721,19.0264,18.7041,19.0264,5034583.0],["2001-10-02",18.5121,18.8172,17.9293,18.3407,10602687.0],["2001-10-03",18.255,18.2722,17.7579,17.8436,10688662.0],["2001-10-04",18.1522,18.2687,17.8951,17.9979,6340588.0],["2001-10-05",18.1488,18.4093,18.0836,18.2379,4319354.0],["2001-10-08",18.2345,18.4024,18.1076,18.3305,2937684.0],["2001-10-09",18.3304,18.5464,18.1693,18.2927,3107424.0],["2001-10-10",18.2927,18.4367,18.2036,18.3236,3040227.0],["2001-10-11",18.1762,18.3167,17.6448,17.8539,7049189.0],["2001-10-12",17.8094,18.135,17.6722,18.0322,3947104.0],["2001-10-15",17.7922,17.9499,17.518,17.7614,5814062.0],["2001-10-16",17.6894,17.8985,17.5865,17.6722,5856405.0],["2001-10-17",17.6722,17.7888,17.4323,17.6311,5207453.0],["2001-10-18",17.398,17.6174,16.1159,16.9798,20471736.0],["2001-10-19",17.038,17.6071,17.0209,17.5694,7234210.0],["2001-10-22",17.4837,17.8471,17.4048,17.8471,4219020.0],["2001-10-23",18.3065,18.3065,17.8059,17.8094,6670495.0],["2001-10-24",17.7237,17.7271,17.1374,17.2643,5458933.0],["2001-10-25",17.2437,17.2437,16.8769,17.0792,6021175.0],["2001-10-26",17.1237,17.3054,16.9523,17.134,3530670.0],["2001-10-29",17.254,17.2917,16.6952,16.8838,3286369.0],["2001-10-30",16.7981,16.8323,16.4724,16.5855,4756224.0],["2001-10-31",16.6712,16.7706,16.5067,16.5821,4081865.0],["2001-11-01",16.6609,16.9695,16.6541,16.8495,3711640.0],["2001-11-02",16.7981,16.9695,16.6266,16.7981,4895219.0],["2001-11-05",16.2838,16.4175,15.701,15.8827,25326269.0],["2001-11-06",15.6839,15.8382,15.5125,15.7525,18595205.0],["2001-11-07",15.7696,16.4655,15.7696,16.4141,14226328.0],["2001-11-08",16.5409,16.6952,16.1604,16.3558,9877517.0],["2001-11-09",16.421,16.6095,16.253,16.277,5170080.0],["2001-11-12",16.2838,16.6438,16.1124,16.5752,5790866.0],["2001-11-13",17.2266,17.2437,16.7123,16.7775,5351603.0],["2001-11-14",16.8495,16.9009,16.4381,16.4552,3782150.0],["2001-11-15",16.4552,16.6609,16.1124,16.6129,6813541.0],["2001-11-16",16.5238,16.8563,16.4895,16.8563,5218315.0],["2001-11-19",16.8838,16.9009,16.6438,16.7809,2679576.0],["2001-11-20",16.7981,17.1409,16.6678,16.9798,4542299.0],["2001-11-21",17.0483,17.1752,16.8838,16.918,3099139.0],["2001-11-23",16.7981,16.8323,16.7192,16.7981,1966556.0],["2001-11-26",16.9695,17.1066,16.7981,16.9832,4028476.0],["2001-11-27",16.8152,17.0997,16.7021,16.9763,3541348.0],["2001-11-28",17.1409,17.422,17.1066,17.1957,4700994.0],["2001-11-29",17.8094,17.9088,17.5351,17.7751,9431811.0],["2001-11-30",17.8608,17.8951,17.6345,17.8265,3931640.0],["2001-12-03",17.8265,17.9773,17.5831,17.6482,3559389.0],["2001-12-04",17.7751,17.7751,17.5385,17.614,4167288.0],["2001-12-05",17.614,17.6551,17.2266,17.2437,6903750.0],["2001-12-06",17.2609,17.278,17.0037,17.0037,4814951.0],["2001-12-07",17.1237,17.5865,17.1066,17.4734,5140440.0],["2001-12-10",17.4151,17.7271,17.2951,17.518,4539354.0],["2001-12-11",17.6551,17.7408,17.4837,17.614,12106048.0],["2001-12-12",17.6805,17.7048,17.4586,17.6077,4304994.0],["2001-12-13",17.5973,17.8227,17.3927,17.4205,5191988.0],["2001-12-14",17.5072,17.8816,17.3858,17.84,4422082.0],["2001-12-17",17.8747,18.1105,17.8227,17.9441,5063671.0],["2001-12-18",17.9094,18.0273,17.684,17.8504,3327055.0],["2001-12-19",17.8539,17.9961,17.7152,17.9614,3274955.0],["2001-12-20",17.9614,18.1868,17.9267,18.1348,3047776.0],["2001-12-21",18.1001,18.4989,18.0828,18.4989,5740974.0],["2001-12-24",18.4988,18.5682,18.4642,18.4919,979596.0],["2001-12-26",18.6549,18.7138,18.5543,18.6029,2295911.0],["2001-12-27",18.5682,18.6029,18.3706,18.5543,2527877.0],["2001-12-28",18.5855,18.6029,18.4503,18.5855,2179928.0],["2001-12-31",18.5613,18.7034,18.4607,18.5959,2028414.0],["2002-01-02",18.6549,18.6896,18.2769,18.4122,7626711.0],["2002-01-03",18.4468,18.4468,18.1556,18.2249,4980641.0],["2002-01-04",18.3428,18.5231,18.2076,18.3255,2741617.0],["2002-01-07",18.322,18.3567,18.1694,18.1902,3871439.0],["2002-01-08",18.2041,18.2319,18.003,18.0238,4992056.0],["2002-01-09",18.0307,18.159,17.8262,17.8331,4404961.0],["2002-01-10",17.8262,17.9267,17.7672,17.9163,4260442.0],["2002-01-11",18.0238,18.4434,17.9822,18.3116,3141667.0],["2002-01-14",18.3151,18.5335,18.3116,18.4052,4705964.0],["2002-01-15",18.3775,18.4676,18.166,18.3844,4712960.0],["2002-01-16",18.4295,18.4815,18.1521,18.2908,2963826.0],["2002-01-17",18.3081,18.5231,18.2735,18.4711,2249702.0],["2002-01-18",18.4122,18.5474,18.3879,18.5058,1942807.0],["2002-01-22",18.5058,18.6584,18.4052,18.6584,2191158.0],["2002-01-23",18.6584,19.1334,18.5682,19.0918,6681173.0],["2002-01-24",19.1403,19.1577,18.1174,18.2735,9570254.0],["2002-01-25",18.2735,18.3116,18.0897,18.2111,5089629.0],["2002-01-28",18.2977,18.3879,18.2215,18.3081,3442486.0],["2002-01-29",18.3081,18.3948,18.0481,18.1001,5121662.0],["2002-01-30",18.3081,18.9704,18.3081,18.6376,5864874.0],["2002-01-31",18.693,19.3588,18.4884,19.3588,7428987.0],["2002-02-01",19.3588,19.5634,18.9323,19.2444,5875736.0],["2002-02-04",19.2097,19.3102,18.8387,18.9149,4228041.0],["2002-02-05",18.7936,19.4455,18.7693,19.3033,5113746.0],["2002-02-06",19.2444,19.3484,19.071,19.2201,4694734.0],["2002-02-07",19.1854,19.2166,18.8109,18.9462,3965514.0],["2002-02-08",18.9427,19.1057,18.7416,18.9704,3788226.0],["2002-02-11",19.1438,19.2444,19.0224,19.2444,2410053.0],["2002-02-12",19.286,19.4697,19.2513,19.3484,4892089.0],["2002-02-13",19.4351,19.6639,19.1577,19.4177,4082049.0],["2002-02-14",19.4177,19.5668,19.3137,19.4801,3558653.0],["2002-02-15",19.3935,19.7714,19.3068,19.6188,3767422.0],["2002-02-19",19.5044,19.5738,19.175,19.1923,3404745.0],["2002-02-20",19.2617,19.4559,19.1923,19.3796,2667609.0],["2002-02-21",19.3102,19.4143,18.967,19.0536,4819002.0],["2002-02-22",19.0016,19.2929,18.8803,19.2374,2504681.0],["2002-02-25",19.071,19.2062,18.9635,19.0224,4822131.0],["2002-02-26",18.8976,18.9323,18.641,18.8976,6285174.0],["2002-02-27",18.9843,19.3657,18.8629,19.3137,5299134.0],["2002-02-28",19.3137,19.5218,19.1265,19.2374,4610048.0],["2002-03-01",19.2964,19.331,19.0641,19.1993,4208526.0],["2002-03-04",19.1577,19.4177,19.1577,19.4177,2814153.0],["2002-03-05",19.383,19.383,19.012,19.1299,4435337.0],["2002-03-06",19.0086,19.3484,18.967,19.2652,3269064.0],["2002-03-07",19.2097,19.4524,19.0779,19.3172,4626065.0],["2002-03-08",19.4177,19.4524,19.019,19.071,5675803.0],["2002-03-11",19.0363,19.0606,18.7554,18.9843,4126417.0],["2002-03-12",18.7416,19.1126,18.7277,19.1126,2917617.0],["2002-03-13",19.123,19.2478,19.071,19.2305,4464609.0],["2002-03-14",19.3657,19.4177,19.0467,19.3657,5073060.0],["2002-03-15",19.5217,20.0765,19.4871,20.0419,9459058.0],["2002-03-18",20.0765,20.1251,19.7402,19.8928,3920041.0],["2002-03-19",19.7402,19.9378,19.7055,19.7887,4844592.0],["2002-03-20",19.8338,19.9136,19.6604,19.6847,3936058.0],["2002-03-21",19.7541,20.184,19.6188,20.0765,4734132.0],["2002-03-22",20.0939,20.1077,19.7991,20.0419,5123503.0],["2002-03-25",20.0419,20.3019,20.0107,20.2048,6193124.0],["2002-03-26",20.2083,20.5412,20.2014,20.458,5538096.0],["2002-03-27",20.5273,20.6695,20.4094,20.666,6994143.0],["2002-03-28",20.666,20.77,20.4961,20.6383,4731370.0],["2002-04-01",20.6487,20.6521,20.3643,20.3851,3804242.0],["2002-04-02",20.3366,20.3366,20.0453,20.0765,6116538.0],["2002-04-03",19.8685,19.9725,19.6396,19.7437,7495447.0],["2002-04-04",20.2638,20.2985,19.917,20.0627,6488789.0],["2002-04-05",20.0939,20.1667,19.8477,19.9898,3365348.0],["2002-04-08",19.9899,20.3401,19.9899,20.3158,4589797.0],["2002-04-09",20.4198,20.5273,20.2846,20.458,4714617.0],["2002-04-10",20.3193,20.6833,20.2915,20.6244,3513549.0],["2002-04-11",20.6591,20.7492,20.0072,20.0765,4488358.0],["2002-04-12",19.9032,20.0661,19.7783,19.8512,4796173.0],["2002-04-15",19.7645,20.0002,19.7367,19.813,3083307.0],["2002-04-16",19.813,20.0245,19.6431,19.9448,4740759.0],["2002-04-17",19.8928,19.9552,19.5911,19.5911,4547086.0],["2002-04-18",19.5911,20.2326,19.5079,20.0939,7254092.0],["2002-04-19",20.3713,20.3713,20.0869,20.3019,6435768.0],["2002-04-22",20.3019,20.3539,19.8685,19.8685,4055171.0],["2002-04-23",19.9725,19.9899,19.6292,19.6327,5499988.0],["2002-04-24",19.8512,19.9344,19.5426,19.5426,4624592.0],["2002-04-25",19.5217,19.7298,19.4247,19.4697,3867573.0],["2002-04-26",19.4177,19.7645,19.383,19.6396,10839992.0],["2002-04-29",19.6396,19.6396,19.1785,19.1923,4163237.0],["2002-04-30",19.2444,19.9066,19.1819,19.7298,5609527.0],["2002-05-01",19.7298,19.9032,19.5322,19.8685,3486854.0],["2002-05-02",19.8685,19.872,19.4524,19.7645,4087020.0],["2002-05-03",19.8338,19.8338,19.4177,19.7367,4225095.0],["2002-05-06",19.7298,19.8512,19.546,19.5564,3605599.0],["2002-05-07",19.6778,19.6847,19.2548,19.279,5508272.0],["2002-05-08",19.3831,19.4663,19.2131,19.2478,5937225.0],["2002-05-09",19.1611,19.2686,18.8109,19.064,4238903.0],["2002-05-10",19.1507,19.2964,18.9462,18.9496,5025746.0],["2002-05-13",19.0363,19.0883,18.9323,19.0398,3057165.0],["2002-05-14",19.0571,19.2097,18.9323,19.0606,5044708.0],["2002-05-15",19.071,19.1195,18.3289,18.4954,12142684.0],["2002-05-16",18.2908,18.433,18.2665,18.3151,7684150.0],["2002-05-17",18.4468,18.6341,18.3498,18.5509,5559268.0],["2002-05-20",18.5162,18.5474,18.3255,18.3602,3357248.0],["2002-05-21",18.4468,18.4711,18.2353,18.3844,3909732.0],["2002-05-22",18.2388,18.3151,17.892,17.9995,9020348.0],["2002-05-23",18.0862,18.4122,18.0446,18.3498,4402567.0],["2002-05-24",18.1764,18.5439,18.1695,18.3012,3256913.0],["2002-05-28",18.1278,18.4052,17.8955,18.1313,5331168.0],["2002-05-29",18.1313,18.6098,18.1278,18.5682,6792185.0],["2002-05-30",18.2041,18.6306,18.2007,18.5439,12057445.0],["2002-05-31",18.5786,18.7936,18.5543,18.6202,6535182.0],["2002-06-03",18.6722,18.7242,18.3047,18.3081,4993713.0],["2002-06-04",18.3081,18.3775,17.9614,18.1244,4766165.0],["2002-06-05",18.2111,18.2735,18.0377,18.0585,4447120.0],["2002-06-06",18.0307,18.0307,17.3373,17.5349,8496031.0],["2002-06-07",17.4239,17.5592,17.1535,17.476,5856221.0],["2002-06-10",17.5626,18.0307,17.528,17.8227,4548191.0],["2002-06-11",17.8227,17.8227,16.8969,16.9281,6889758.0],["2002-06-12",16.6854,16.6888,15.9017,16.1583,13296991.0],["2002-06-13",16.0196,16.3213,15.874,15.9468,5252189.0],["2002-06-14",15.7596,16.2623,15.6209,16.1098,5096072.0],["2002-06-17",16.297,16.5501,16.2277,16.5293,4907186.0],["2002-06-18",16.5155,16.9697,16.297,16.8691,6875583.0],["2002-06-19",16.7825,17.1292,16.7825,16.8518,5915685.0],["2002-06-20",16.9142,16.9489,16.3317,16.4253,4646500.0],["2002-06-21",16.1479,16.3664,15.7977,15.9052,6805441.0],["2002-06-24",15.985,16.0682,15.399,15.8359,6008656.0],["2002-06-25",15.8983,16.1583,15.4579,15.5064,4285848.0],["2002-06-26",15.4302,15.4648,15.0487,15.288,7777305.0],["2002-06-27",15.4614,15.6729,15.2949,15.6382,3710536.0],["2002-06-28",15.6868,15.9017,15.3608,15.4128,6313341.0],["2002-07-01",15.4752,15.5342,14.5286,14.8442,6297877.0],["2002-07-02",14.7367,14.8442,14.3726,14.5113,5003286.0],["2002-07-03",14.5078,14.8407,14.0085,14.2512,6114145.0],["2002-07-05",14.598,14.9967,14.5633,14.9933,2971006.0],["2002-07-08",14.9066,15.2048,14.8095,14.8234,4277932.0],["2002-07-09",14.7887,15.0106,14.2166,14.2651,5644322.0],["2002-07-10",14.3899,14.3899,13.6098,13.686,5570498.0],["2002-07-11",13.6895,13.9738,13.2803,13.8663,5235988.0],["2002-07-12",13.8039,14.4281,13.7935,14.2339,6397659.0],["2002-07-15",14.2339,14.3899,13.6097,14.2027,4598634.0],["2002-07-16",14.0293,14.5806,14.0258,14.2686,4879386.0],["2002-07-17",14.8233,15.1805,14.7887,15.0522,8584399.0],["2002-07-18",13.419,13.419,10.4058,11.0958,64115034.0],["2002-07-19",11.0612,11.3906,10.9225,11.0092,23135663.0],["2002-07-22",11.0508,11.297,10.7144,10.7318,8559730.0],["2002-07-23",10.8011,11.2692,10.7456,11.0542,9559945.0],["2002-07-24",11.0265,12.1708,10.9294,12.0147,12196625.0],["2002-07-25",12.0147,12.4898,11.9627,12.4447,9003226.0],["2002-07-26",12.5868,12.7255,12.4308,12.6839,5699368.0],["2002-07-29",13.1694,13.5577,13.1139,13.4884,9881568.0],["2002-07-30",13.211,13.5265,13.0862,13.2595,6457308.0],["2002-07-31",13.3462,13.9322,13.1937,13.8386,8212149.0],["2002-08-01",13.6548,13.7554,13.0376,13.2387,7814493.0],["2002-08-02",13.0723,13.5924,13.0723,13.2595,6543650.0],["2002-08-05",13.4884,13.5231,12.3788,12.3961,5953058.0],["2002-08-06",12.4828,12.8538,12.4794,12.6181,4861345.0],["2002-08-07",12.6181,12.8296,12.3476,12.8261,6906696.0],["2002-08-08",12.9648,13.2353,12.8226,13.2318,5931150.0],["2002-08-09",13.2283,13.2283,12.7602,13.1382,4570098.0],["2002-08-12",13.107,13.1104,12.7741,12.9683,3768343.0],["2002-08-13",12.9683,12.9683,12.6493,12.6527,4441413.0],["2002-08-14",12.7255,12.7429,12.1014,12.3095,10550587.0],["2002-08-15",12.3615,12.6215,12.2054,12.2921,9521100.0],["2002-08-16",11.876,11.9176,11.7512,11.7893,11315522.0],["2002-08-19",11.772,12.5036,11.772,12.1846,7204017.0],["2002-08-20",12.2054,12.2748,12.0251,12.091,4665646.0],["2002-08-21",12.2401,12.4898,12.0667,12.4794,5218130.0],["2002-08-22",12.4828,12.7949,12.4135,12.6562,5842229.0],["2002-08-23",12.625,12.6735,12.2748,12.4135,3200210.0],["2002-08-26",12.4828,13.0307,12.4655,12.8434,6859750.0],["2002-08-27",12.8781,13.1347,12.729,13.0619,8076283.0],["2002-08-28",12.9336,13.0099,12.7949,12.9475,4562734.0],["2002-08-29",12.8781,12.9163,12.7776,12.8538,4664726.0],["2002-08-30",12.8538,13.0237,12.4828,12.5834,4855269.0],["2002-09-03",12.41,12.4828,12.1361,12.1673,4812190.0],["2002-09-04",12.1708,12.4551,12.1361,12.4308,3505448.0],["2002-09-05",12.4308,12.4308,12.0667,12.3441,5234515.0],["2002-09-06",12.4655,12.514,12.1846,12.2054,3854134.0],["2002-09-09",12.1534,12.3095,12.0945,12.2505,5747970.0],["2002-09-10",12.2054,12.2713,12.1361,12.2228,6971131.0],["2002-09-11",12.2401,12.2748,12.1014,12.1014,8458290.0],["2002-09-12",12.0563,12.0598,11.2692,11.3004,12317026.0],["2002-09-13",10.4024,11.3143,10.229,11.2484,21381374.0],["2002-09-16",11.2484,11.616,11.1825,11.5813,5298214.0],["2002-09-17",11.616,11.668,11.1825,11.2103,5070666.0],["2002-09-18",11.2068,11.7061,11.1132,11.4426,6213559.0],["2002-09-19",11.3559,11.4426,11.3212,11.3871,4927068.0],["2002-09-20",11.3871,11.394,11.1825,11.1964,7319816.0],["2002-09-23",11.0612,11.1305,10.6902,10.756,7087850.0],["2002-09-24",10.756,10.9745,10.6624,10.8635,7433590.0],["2002-09-25",11.2103,11.4391,10.9259,11.29,5780372.0],["2002-09-26",11.2692,11.4738,11.0924,11.4738,4975303.0],["2002-09-27",11.2553,11.2623,10.8601,10.8913,6236572.0],["2002-09-30",10.8947,10.919,10.5098,10.5931,9153636.0],["2002-10-01",10.6624,10.6693,10.0938,10.2706,10113718.0],["2002-10-02",10.1943,10.229,9.0674,9.1471,28530529.0],["2002-10-03",9.1021,9.8129,8.523,9.3968,33405866.0],["2002-10-04",9.5182,9.5702,9.0535,9.324,12632390.0],["2002-10-07",9.7089,9.7435,9.5008,9.6811,10975858.0],["2002-10-08",9.7574,9.8822,9.6742,9.8684,11490417.0],["2002-10-09",9.7297,9.8718,9.6569,9.8025,7929739.0],["2002-10-10",9.7158,9.9689,9.5702,9.8822,8369922.0],["2002-10-11",10.0556,10.1354,9.851,9.9342,4990399.0],["2002-10-14",9.9342,10.222,9.9342,10.1735,4249396.0],["2002-10-15",10.2983,10.4717,10.1735,10.4058,6473692.0],["2002-10-16",10.333,10.5757,9.9793,10.1458,6965976.0],["2002-10-17",10.333,10.5757,8.6686,9.2754,27783083.0],["2002-10-18",9.0154,9.6777,9.0154,9.6534,13795534.0],["2002-10-21",9.5667,9.9238,9.4835,9.8476,10193065.0],["2002-10-22",9.7089,9.8996,9.7089,9.8129,7999329.0],["2002-10-23",9.7262,9.7262,9.3621,9.5528,8120835.0],["2002-10-24",9.5043,9.5494,9.0813,9.1679,10487625.0],["2002-10-25",9.3066,9.4904,9.1541,9.4315,5246666.0],["2002-10-28",9.5875,9.6638,9.4973,9.6118,6316471.0],["2002-10-29",9.6083,9.6395,9.1506,9.2754,8305672.0],["2002-10-30",8.8524,8.8836,8.3462,8.7102,19833461.0],["2002-10-31",8.7969,8.8559,8.6513,8.6756,8868649.0],["2002-11-01",8.8004,8.8004,8.3462,8.3982,12878347.0],["2002-11-04",8.5126,8.7935,8.4814,8.7206,14071684.0],["2002-11-05",8.7206,8.842,8.6686,8.7206,16890255.0],["2002-11-06",8.7518,8.9356,8.7172,8.9079,19729813.0],["2002-11-07",8.9287,8.9634,8.8316,8.9287,11130686.0],["2002-11-08",8.9703,9.2338,8.9113,9.1575,11083556.0],["2002-11-11",9.1194,9.265,9.0223,9.1367,8331077.0],["2002-11-12",9.1402,9.8059,9.0674,9.7019,13882797.0],["2002-11-13",9.6777,10.2983,9.5736,10.0071,15837018.0],["2002-11-14",10.1423,10.3954,10.0383,10.3954,6616186.0],["2002-11-15",10.3954,10.4717,10.2671,10.4232,8277504.0],["2002-11-18",10.4232,10.6624,10.3434,10.489,6785374.0],["2002-11-19",10.4613,10.7491,10.3157,10.6277,5952874.0],["2002-11-20",10.6,10.6,10.0556,10.333,12380357.0],["2002-11-21",10.385,10.6798,10.3573,10.6104,10437181.0],["2002-11-22",10.6624,11.023,10.6485,10.8427,8871595.0],["2002-11-25",10.8427,11.0612,10.7491,10.8497,8826490.0],["2002-11-26",10.8878,10.9918,10.7907,10.9051,6854964.0],["2002-11-27",10.9051,10.9433,10.2637,10.5827,9422054.0],["2002-11-29",10.6971,11.2311,10.6797,11.0924,4161949.0],["2002-12-02",11.2345,11.2345,10.7144,10.9121,5510849.0],["2002-12-03",11.1825,11.2692,10.8531,10.9953,5485075.0],["2002-12-04",10.9086,11.2692,10.7595,11.1271,5954715.0],["2002-12-05",11.134,11.1548,10.9051,10.9918,5476423.0],["2002-12-06",10.9225,11.1097,10.8358,11.0958,6035719.0],["2002-12-09",11.0612,11.453,11.0265,11.1166,7350193.0],["2002-12-10",11.1479,11.1479,10.7664,10.8531,8593972.0],["2002-12-11",10.5111,10.6171,10.1578,10.1684,29139164.0],["2002-12-12",10.1931,10.3663,10.1048,10.2638,45873854.0],["2002-12-13",10.2108,10.3451,10.1719,10.2638,9709250.0],["2002-12-16",10.3451,10.4793,10.2426,10.4758,9208130.0],["2002-12-17",10.4864,10.5288,10.3203,10.4193,7895129.0],["2002-12-18",10.3733,10.4228,10.2285,10.3309,7124670.0],["2002-12-19",10.3168,10.3309,10.0942,10.1401,6912955.0],["2002-12-20",10.1119,10.1861,9.8963,9.9811,10894486.0],["2002-12-23",9.9529,9.9741,9.8257,9.9175,6657424.0],["2002-12-24",9.9105,10.0518,9.8751,9.9811,2073518.0],["2002-12-26",9.9635,10.0412,9.808,9.8575,2843793.0],["2002-12-27",9.9105,9.9635,9.7692,9.7692,3111658.0],["2002-12-30",9.7868,9.9034,9.649,9.8328,4227857.0],["2002-12-31",9.7798,9.9493,9.7197,9.8928,4474919.0],["2003-01-02",10.0129,10.1472,9.9211,10.1366,5752757.0],["2003-01-03",10.1366,10.1719,10.0129,10.0871,4645579.0],["2003-01-06",10.1048,10.4405,10.0695,10.3521,7733121.0],["2003-01-07",10.451,10.4687,10.1861,10.2285,5161612.0],["2003-01-08",10.2108,10.4087,10.1048,10.2603,5308339.0],["2003-01-09",10.3168,10.7337,10.3168,10.7054,13584555.0],["2003-01-10",10.7054,10.8362,10.5853,10.7408,11303188.0],["2003-01-13",10.8821,11.0588,10.868,10.9634,9030105.0],["2003-01-14",10.9634,11.0658,10.9422,11.0234,5654079.0],["2003-01-15",10.9351,10.9386,10.6348,10.7549,10874603.0],["2003-01-16",10.8114,10.8821,10.7231,10.8326,5965761.0],["2003-01-17",10.656,10.8008,10.656,10.7231,5168239.0],["2003-01-21",10.8468,10.9563,10.6807,10.6807,4498668.0],["2003-01-22",10.5641,10.6312,10.2179,10.4405,11167322.0],["2003-01-23",10.4405,10.5606,10.2744,10.3345,6031484.0],["2003-01-24",10.338,10.3592,10.0624,10.1755,5061645.0],["2003-01-27",9.967,10.1967,9.9493,10.0659,4446015.0],["2003-01-28",10.0907,10.2497,10.0553,10.2285,4390417.0],["2003-01-29",10.4228,10.4228,9.9458,10.126,6005526.0],["2003-01-30",10.0377,10.0553,9.8469,9.9105,5988773.0],["2003-01-31",9.8575,10.0165,9.8398,9.9564,7693723.0],["2003-02-03",10.0165,10.0695,9.9281,10.0023,6237308.0],["2003-02-04",9.9988,9.9988,9.8327,9.9635,5054281.0],["2003-02-05",9.9281,10.0165,9.7374,9.8857,7620820.0],["2003-02-06",9.8893,9.9281,9.7974,9.8963,5294164.0],["2003-02-07",9.8963,9.9281,9.6278,9.7162,7296988.0],["2003-02-10",9.596,9.596,9.3452,9.49,11491890.0],["2003-02-11",9.5289,9.5289,9.3734,9.4335,7091164.0],["2003-02-12",9.4123,9.4688,9.2321,9.271,4729897.0],["2003-02-13",9.271,9.2745,8.9565,9.2038,6597776.0],["2003-02-14",9.2321,9.5713,9.1579,9.5713,6321074.0],["2003-02-18",9.5713,9.8504,9.5713,9.8292,5075637.0],["2003-02-19",9.8292,9.8327,9.6455,9.7162,3439356.0],["2003-02-20",9.7868,9.8575,9.6702,9.6808,2934186.0],["2003-02-21",9.6844,9.9741,9.6243,9.9246,4661044.0],["2003-02-24",9.8363,9.8893,9.6702,9.755,4798567.0],["2003-02-25",9.6667,9.9493,9.536,9.9246,4927437.0],["2003-02-26",9.9281,9.967,9.8327,9.9458,5037897.0],["2003-02-27",9.9564,10.0589,9.8645,9.9917,4920073.0],["2003-02-28",9.9917,10.0377,9.8928,10.0306,4227120.0],["2003-03-03",10.4228,10.4228,9.9988,10.0942,6453073.0],["2003-03-04",10.0695,10.2567,10.0695,10.1119,5895434.0],["2003-03-05",10.1119,10.2285,10.0447,10.1649,4228409.0],["2003-03-06",10.0589,10.1825,9.9811,10.1189,5816824.0],["2003-03-07",9.9882,10.1578,9.9776,10.1401,4191405.0],["2003-03-10",10.1401,10.1896,9.9387,9.9811,6733458.0],["2003-03-11",9.9953,10.0377,9.7621,9.8045,4580960.0],["2003-03-12",9.7197,9.801,9.437,9.6349,6165325.0],["2003-03-13",8.1439,8.476,7.2783,7.6316,66490661.0],["2003-03-14",7.6351,7.6669,6.8331,6.9426,41713194.0],["2003-03-17",7.0486,7.1511,6.8402,7.137,27515034.0],["2003-03-18",7.1546,7.2854,7.137,7.2182,16578021.0],["2003-03-19",7.2394,7.4231,7.2253,7.4196,15173154.0],["2003-03-20",7.3489,7.3595,7.197,7.2818,9567493.0],["2003-03-21",7.3701,7.3701,6.9956,7.2324,17301902.0],["2003-03-24",7.1016,7.1546,6.7554,6.8755,11178920.0],["2003-03-25",6.8755,7.1193,6.766,6.925,12701427.0],["2003-03-26",6.9532,7.0027,6.8084,6.9038,9448012.0],["2003-03-27",6.8755,6.9744,6.8225,6.9073,6036455.0],["2003-03-28",6.872,6.9108,6.713,6.7695,8807712.0],["2003-03-31",6.7518,6.7518,6.5505,6.5858,10183676.0],["2003-04-01",6.6141,6.6953,6.4233,6.5575,14549607.0],["2003-04-02",6.7801,6.8896,6.6953,6.7801,11380510.0],["2003-04-03",6.8543,6.8826,6.6565,6.7024,8148082.0],["2003-04-04",6.7377,6.8013,6.5187,6.5893,6958060.0],["2003-04-07",6.6246,6.9674,6.6246,6.6352,12011236.0],["2003-04-08",6.6706,6.7801,6.6353,6.7024,9098406.0],["2003-04-09",6.7448,6.8296,6.6953,6.7483,9067109.0],["2003-04-10",6.7554,6.8402,6.7518,6.8048,6949775.0],["2003-04-11",6.8578,7.084,6.8013,6.9744,11674333.0],["2003-04-14",6.985,7.0875,6.9144,7.0663,8036886.0],["2003-04-15",7.0663,7.2147,7.031,7.1016,15380635.0],["2003-04-16",7.0981,7.1052,6.766,6.766,16934070.0],["2003-04-17",6.7483,6.879,6.6953,6.8437,13579952.0],["2003-04-21",6.9179,6.9638,6.7589,6.9285,8080885.0],["2003-04-22",6.8896,7.19,6.8508,7.1405,13178246.0],["2003-04-23",7.1723,7.5963,7.1617,7.568,16693268.0],["2003-04-24",7.568,7.7906,7.4302,7.674,12885159.0],["2003-04-25",7.6952,7.7553,7.6175,7.621,9182540.0],["2003-04-28",7.6669,8.0167,7.6669,7.8895,7333255.0],["2003-04-29",7.8648,7.9319,7.7623,7.8295,8599127.0],["2003-04-30",7.833,8.2499,7.8083,8.1262,16036215.0],["2003-05-01",8.1227,8.3064,7.9884,8.1651,7823145.0],["2003-05-02",8.1368,8.3524,8.0379,8.2817,6592805.0],["2003-05-05",8.2958,8.3135,8.0803,8.2075,7542209.0],["2003-05-06",8.1616,8.1969,8.0732,8.105,9193770.0],["2003-05-07",8.1086,8.1863,8.0732,8.1015,8526592.0],["2003-05-08",8.0803,8.1156,7.9142,7.9496,8497872.0],["2003-05-09",7.9566,8.0414,7.9107,7.9496,8882825.0],["2003-05-12",7.9143,8.0909,7.8789,8.0308,9055327.0],["2003-05-13",8.0591,8.4301,8.0414,8.1792,11284962.0],["2003-05-14",8.2676,8.3029,7.9354,8.2852,12191470.0],["2003-05-15",8.4796,8.7304,8.4407,8.7021,15604500.0],["2003-05-16",8.416,8.5149,7.6846,7.9496,28917508.0],["2003-05-19",7.9531,8.0909,7.8259,7.939,9957601.0],["2003-05-20",7.9849,8.1086,7.9284,8.0874,12044927.0],["2003-05-21",8.0591,8.1651,8.0238,8.151,6084505.0],["2003-05-22",8.1368,8.3064,8.1368,8.257,5938514.0],["2003-05-23",8.3912,8.4796,8.3029,8.4195,6344270.0],["2003-05-27",8.2852,8.416,8.2393,8.3877,7147683.0],["2003-05-28",8.3736,8.5008,8.3382,8.4442,8753035.0],["2003-05-29",8.4266,8.529,8.3877,8.416,6476454.0],["2003-05-30",8.5502,8.9565,8.5396,8.953,8697068.0],["2003-06-02",9.4406,9.4406,8.7799,8.8081,9182356.0],["2003-06-03",8.8081,9.0307,8.7905,8.953,5363938.0],["2003-06-04",8.953,9.3063,8.9318,9.0625,6706211.0],["2003-06-05",8.9071,9.2356,8.7975,9.1933,9057536.0],["2003-06-06",9.2639,9.4335,9.1403,9.218,6602010.0],["2003-06-09",9.1862,9.1862,8.8682,8.9813,7154862.0],["2003-06-10",9.0696,9.112,8.9707,9.112,4410668.0],["2003-06-11",9.0802,9.3628,8.9954,9.3452,4646316.0],["2003-06-12",9.3275,9.3416,8.9071,9.0449,11807438.0],["2003-06-13",9.0449,9.1049,8.7869,8.8435,9643342.0],["2003-06-16",8.6915,9.1862,8.6915,9.1862,6475902.0],["2003-06-17",9.3982,9.4335,9.2922,9.331,7968953.0],["2003-06-18",9.3275,9.3946,9.1509,9.2816,6296036.0],["2003-06-19",9.324,9.3275,9.0095,9.0343,7808602.0],["2003-06-20",9.0696,9.2392,9.0661,9.1544,6357157.0],["2003-06-23",9.0661,9.1756,8.8505,8.9071,5255871.0],["2003-06-24",9.0166,9.0731,8.7622,8.8682,7961589.0],["2003-06-25",8.8682,9.0378,8.7869,8.8329,4491488.0],["2003-06-26",8.8823,8.9813,8.8187,8.9671,3950418.0],["2003-06-27",8.8965,9.0802,8.7622,8.8859,3920962.0],["2003-06-30",9.0095,9.2604,9.0095,9.1862,8462709.0],["2003-07-01",9.1862,9.1862,8.8717,9.0378,6231049.0],["2003-07-02",8.5502,8.9212,8.4796,8.8364,21075768.0],["2003-07-03",8.6915,8.9177,8.6915,8.8329,6251300.0],["2003-07-07",8.8329,8.9742,8.8329,8.9212,5949007.0],["2003-07-08",8.8541,8.9318,8.8258,8.8753,7261825.0],["2003-07-09",8.8223,8.9,8.7905,8.8329,5740974.0],["2003-07-10",8.7975,8.8223,8.6173,8.7975,7902308.0],["2003-07-11",8.7869,9.0237,8.7869,8.9601,5611552.0],["2003-07-14",9.0802,9.0802,8.8117,8.8258,5645058.0],["2003-07-15",8.8293,8.8576,8.6986,8.7445,4244978.0],["2003-07-16",8.7021,8.7622,8.3029,8.476,8075178.0],["2003-07-17",8.476,8.7975,8.0909,8.6597,15513555.0],["2003-07-18",8.7622,9.2321,8.7516,9.1862,13500605.0],["2003-07-21",9.1862,9.3134,9.112,9.2286,9522204.0],["2003-07-22",9.3346,9.6243,9.2992,9.5183,8535612.0],["2003-07-23",9.5042,9.5395,9.4158,9.483,4272961.0],["2003-07-24",9.4865,9.6632,9.2145,9.5218,6043083.0],["2003-07-25",9.4759,9.9811,9.4759,9.9811,5625912.0],["2003-07-28",10.3345,10.3345,9.6314,9.7162,12889946.0],["2003-07-29",9.6985,9.7409,9.3946,9.4759,8256701.0],["2003-07-30",9.5395,9.8045,9.4865,9.6773,4052777.0],["2003-07-31",9.6773,9.9776,9.6773,9.755,5840204.0],["2003-08-01",9.8151,10.0518,9.7409,10.0023,6784269.0],["2003-08-04",9.9917,10.1401,9.7586,10.0023,5327486.0],["2003-08-05",9.8822,9.9352,9.6278,9.6455,6333961.0],["2003-08-06",9.6278,9.8363,9.5748,9.7444,3633398.0],["2003-08-07",9.8928,9.9564,9.7409,9.861,3799824.0],["2003-08-08",9.861,9.8751,9.7232,9.8045,3263173.0],["2003-08-11",9.7727,10.126,9.748,10.0129,3970117.0],["2003-08-12",10.0306,10.0871,9.8469,9.9988,3194687.0],["2003-08-13",10.0518,10.0765,9.808,9.9423,3210152.0],["2003-08-14",10.0023,10.0695,9.8999,9.9635,2179008.0],["2003-08-15",9.9705,10.0059,9.8928,10.0059,1650641.0],["2003-08-18",10.0094,10.1472,9.9811,10.0624,2995307.0],["2003-08-19",9.9352,10.1225,9.914,10.0129,2624898.0],["2003-08-20",9.9988,10.0553,9.7833,9.8328,3804611.0],["2003-08-21",9.8327,9.8645,9.7162,9.7692,4711487.0],["2003-08-22",9.8751,9.8857,9.437,9.5077,7912802.0],["2003-08-25",9.5077,9.6561,9.4865,9.6314,4323957.0],["2003-08-26",9.543,9.7586,9.483,9.7409,3926117.0],["2003-08-27",9.6985,9.7091,9.5006,9.5218,2894052.0],["2003-08-28",9.5501,9.8363,9.5466,9.8009,3675372.0],["2003-08-29",9.801,9.9387,9.7974,9.9281,3137248.0],["2003-09-02",10.0871,10.1366,9.9635,10.1119,3693598.0],["2003-09-03",10.1225,10.1931,10.0165,10.0659,3405298.0],["2003-09-04",9.8928,10.1649,9.8751,10.0659,5441812.0],["2003-09-05",10.0518,10.2744,10.0165,10.1649,3616645.0],["2003-09-08",10.0765,10.3345,10.0695,10.2991,4869077.0],["2003-09-09",10.3027,10.3521,10.1543,10.1755,3261332.0],["2003-09-10",10.179,10.4192,10.179,10.3839,4347153.0],["2003-09-11",10.4228,10.6136,10.4016,10.5288,4481546.0],["2003-09-12",10.6277,10.8468,10.6206,10.8326,7898442.0],["2003-09-15",10.7231,10.8185,10.6701,10.7796,6346663.0],["2003-09-16",10.6984,10.8044,10.4934,10.5888,7229975.0],["2003-09-17",10.4298,10.8008,10.4228,10.5994,8246575.0],["2003-09-18",10.6348,10.8256,10.4546,10.7761,7725020.0],["2003-09-19",10.7584,10.8256,10.5959,10.6489,20174230.0],["2003-09-22",10.5641,10.5747,10.3592,10.4652,6074195.0],["2003-09-23",10.391,10.6136,10.3521,10.5888,3581666.0],["2003-09-24",10.5641,10.5959,10.1437,10.2638,7869355.0],["2003-09-25",10.2461,10.391,10.0341,10.3062,6296036.0],["2003-09-26",10.1401,10.2709,9.9387,10.2002,6607717.0],["2003-09-29",10.2214,10.2991,10.0695,10.1543,4158819.0],["2003-09-30",10.126,10.3486,10.0165,10.2673,4236141.0],["2003-10-01",10.2921,10.5853,10.2779,10.5641,5119269.0],["2003-10-02",10.5676,10.6807,10.4723,10.5606,3240712.0],["2003-10-03",10.6913,10.7372,10.4616,10.4899,4372007.0],["2003-10-06",10.5712,10.5994,10.4228,10.5288,1765887.0],["2003-10-07",10.4652,10.7655,10.4334,10.7549,3822468.0],["2003-10-08",10.7761,10.9386,10.7266,10.8185,7695012.0],["2003-10-09",10.9316,10.9422,10.2108,10.5641,15845855.0],["2003-10-10",10.6701,10.7231,10.3875,10.5994,5329327.0],["2003-10-13",10.6454,10.7054,10.5712,10.603,2494555.0],["2003-10-14",10.6312,10.6772,10.4299,10.6489,4975118.0],["2003-10-15",10.716,10.8256,10.6171,10.6383,4133229.0],["2003-10-16",10.1931,10.5747,10.126,10.4793,12000006.0],["2003-10-17",10.2214,10.3451,10.2214,10.2885,4479521.0],["2003-10-20",10.3875,10.4192,10.2461,10.3981,3479490.0],["2003-10-21",10.2921,10.4193,10.2037,10.2037,6909825.0],["2003-10-22",10.2073,10.2073,9.9281,10.0695,6193676.0],["2003-10-23",10.0695,10.1825,9.8928,10.1613,3610201.0],["2003-10-24",10.0871,10.2355,10.0695,10.2355,2076464.0],["2003-10-27",10.2355,10.2638,10.0306,10.0695,3303490.0],["2003-10-28",10.0907,10.2249,10.073,10.2108,3570804.0],["2003-10-29",10.1578,10.1578,9.9741,10.0165,5212055.0],["2003-10-30",9.8928,9.9705,9.6632,9.7126,8698173.0],["2003-10-31",9.6632,9.6844,9.3416,9.3911,13991784.0],["2003-11-03",9.4688,9.5466,9.3628,9.5148,7451816.0],["2003-11-04",9.5042,9.5395,9.2604,9.3416,8932900.0],["2003-11-05",9.3699,9.4476,9.278,9.3593,6405391.0],["2003-11-06",9.4335,9.4335,9.2604,9.4052,5806330.0],["2003-11-07",9.3805,9.6066,9.3452,9.5112,12554515.0],["2003-11-10",9.4865,9.5077,9.3487,9.4547,3718084.0],["2003-11-11",9.4335,9.5077,9.4335,9.4688,2727073.0],["2003-11-12",9.4971,9.5713,9.4194,9.5148,2792245.0],["2003-11-13",9.5607,9.9811,9.4865,9.8716,6644169.0],["2003-11-14",9.8822,9.9917,9.8398,9.9387,5791234.0],["2003-11-17",9.8681,9.8858,9.6102,9.7621,3135591.0],["2003-11-18",9.7621,9.8716,9.5112,9.5854,3052194.0],["2003-11-19",9.7868,9.8045,9.5395,9.6985,4798935.0],["2003-11-20",9.7162,9.7232,9.5077,9.5748,4005648.0],["2003-11-21",9.6808,9.7338,9.49,9.536,3871071.0],["2003-11-24",9.6349,9.7621,9.5854,9.6596,4384342.0],["2003-11-25",9.6384,9.7232,9.5572,9.6667,3658067.0],["2003-11-26",9.7374,9.8045,9.6243,9.755,3397381.0],["2003-11-28",9.7727,9.8292,9.755,9.8292,2565802.0],["2003-12-01",9.9811,10.0659,9.861,9.9988,4015773.0],["2003-12-02",10.0023,10.0094,9.8928,9.9423,3178855.0],["2003-12-03",9.9458,10.1083,9.9458,9.9776,3162102.0],["2003-12-04",9.9988,10.1225,9.9811,10.0553,2813048.0],["2003-12-05",10.0695,10.0907,9.914,9.9635,2632814.0],["2003-12-08",10.2461,10.5288,10.2108,10.4228,7621188.0],["2003-12-09",10.4758,10.5076,10.3451,10.3875,6656136.0],["2003-12-10",10.5251,10.7342,10.4963,10.6729,8493822.0],["2003-12-11",10.7414,10.8279,10.6873,10.7955,5241879.0],["2003-12-12",10.8495,10.9108,10.7342,10.8784,3524779.0],["2003-12-15",10.9252,10.9937,10.8171,10.8315,4465161.0],["2003-12-16",10.8423,11.037,10.8423,10.9937,3974903.0],["2003-12-17",10.9252,11.0766,10.9072,11.0406,3443775.0],["2003-12-18",11.0766,11.2857,11.0154,11.21,4413613.0],["2003-12-19",11.174,11.1884,11.0009,11.0514,4813663.0],["2003-12-22",11.0442,11.1523,10.9613,11.1379,4920257.0],["2003-12-23",10.5792,10.9901,10.1611,10.9541,28125325.0],["2003-12-24",10.8496,10.8676,10.6729,10.7811,4146484.0],["2003-12-26",10.763,10.864,10.6982,10.8099,2431593.0],["2003-12-29",10.7703,10.9036,10.7306,10.9036,7035382.0],["2003-12-30",10.8928,10.9505,10.8315,10.9397,3147190.0],["2003-12-31",10.9397,11.055,10.8676,11.0009,2954989.0],["2004-01-02",11.0009,11.0009,10.8315,10.8748,4842566.0],["2004-01-05",10.9901,10.9901,10.8099,10.9252,3984476.0],["2004-01-06",10.9577,11.037,10.9216,10.9685,3887087.0],["2004-01-07",11.0298,11.174,10.9973,11.1703,4330584.0],["2004-01-08",11.1704,11.3434,10.9469,11.037,5447703.0],["2004-01-09",10.9108,11.0045,10.9,10.9216,3570067.0],["2004-01-12",10.8856,10.8928,10.7919,10.882,4734132.0],["2004-01-13",10.8532,10.9325,10.7414,10.8027,5025562.0],["2004-01-14",10.8315,11.055,10.8099,11.0334,3542820.0],["2004-01-15",11.0009,11.5921,10.9757,11.3217,5750916.0],["2004-01-16",11.3326,11.4839,11.2424,11.4119,6406496.0],["2004-01-20",11.4623,11.52,11.3542,11.4407,5378850.0],["2004-01-21",11.4299,11.4335,11.174,11.2064,7929739.0],["2004-01-22",11.246,11.365,11.246,11.2641,3955757.0],["2004-01-23",11.3037,11.3866,11.1019,11.1415,3293917.0],["2004-01-26",11.1019,11.3037,11.0838,11.2496,4820659.0],["2004-01-27",11.2821,11.3902,10.5576,10.5972,25089516.0],["2004-01-28",10.6008,10.6008,10.2079,10.3738,15733738.0],["2004-01-29",9.9809,10.5792,9.7682,10.3665,21926678.0],["2004-01-30",10.3702,10.5972,10.3702,10.5071,5974781.0],["2004-02-02",10.5107,10.7162,10.4567,10.6117,5088156.0],["2004-02-03",10.572,10.7847,10.536,10.727,4673379.0],["2004-02-04",10.6946,10.8387,10.6477,10.8387,6774696.0],["2004-02-05",10.8928,10.9036,10.7126,10.7342,7089507.0],["2004-02-06",10.7054,10.7558,10.6405,10.7306,9347678.0],["2004-02-09",10.6765,10.7955,10.6513,10.7594,4078551.0],["2004-02-10",10.7234,11.0298,10.7018,10.9757,5094599.0],["2004-02-11",10.9937,11.0838,10.918,11.0658,4640241.0],["2004-02-12",11.0658,11.2172,11.0045,11.1271,6071986.0],["2004-02-13",11.1091,11.1848,11.0081,11.0622,3967539.0],["2004-02-17",11.1523,11.1523,10.9577,11.0658,4091438.0],["2004-02-18",11.0658,11.1091,10.9613,10.9865,3289867.0],["2004-02-19",11.0118,11.0478,10.7847,10.8135,5245561.0],["2004-02-20",10.8964,10.9036,10.5612,10.6044,8807712.0],["2004-02-23",10.5792,10.6261,10.3774,10.4386,5854012.0],["2004-02-24",10.417,10.5324,10.417,10.4639,5432975.0],["2004-02-25",10.4891,10.5143,10.3882,10.4639,4606734.0],["2004-02-26",10.4603,10.4891,10.4242,10.4314,3107792.0],["2004-02-27",10.4495,10.5504,10.4314,10.4963,4036577.0],["2004-03-01",10.4927,10.6225,10.4567,10.5972,4190116.0],["2004-03-02",10.5251,10.6657,10.5071,10.5792,4369429.0],["2004-03-03",10.5972,10.608,10.4603,10.5468,4476944.0],["2004-03-04",10.6369,10.6982,10.5828,10.6873,3384863.0],["2004-03-05",10.6874,10.8748,10.6261,10.8063,3198369.0],["2004-03-08",10.8063,10.8099,10.6333,10.6549,3483540.0],["2004-03-09",10.6333,10.7703,10.6333,10.7486,5464640.0],["2004-03-10",10.7342,10.7703,10.6044,10.6153,8517202.0],["2004-03-11",10.5972,10.6117,10.4603,10.4927,5620757.0],["2004-03-12",10.5251,10.6873,10.4963,10.6405,3155842.0],["2004-03-15",10.6333,10.6693,10.5468,10.5828,5157562.0],["2004-03-16",10.6441,10.7703,10.6189,10.745,5174499.0],["2004-03-17",10.7666,10.7991,10.6549,10.7306,3996995.0],["2004-03-18",10.7054,10.9541,10.6982,10.8892,5017830.0],["2004-03-19",10.9865,11.0658,10.8495,10.8676,5488389.0],["2004-03-22",10.8351,10.882,10.5756,10.6513,5615786.0],["2004-03-23",10.6549,10.8243,10.6153,10.7126,4948792.0],["2004-03-24",10.6874,10.7594,10.6405,10.7234,3980978.0],["2004-03-25",10.9865,11.0154,10.7883,10.9865,4632692.0],["2004-03-26",10.9361,11.0514,10.8496,11.0298,3837933.0],["2004-03-29",10.9937,11.1848,10.9469,11.1307,4224727.0],["2004-03-30",11.0442,11.1307,11.0009,11.1091,2759107.0],["2004-03-31",11.0694,11.174,11.0154,11.1343,3997916.0],["2004-04-01",11.1379,11.1704,11.0766,11.1271,3869046.0],["2004-04-02",11.1992,11.2605,11.1379,11.2424,4392074.0],["2004-04-05",11.2533,11.3902,11.1595,11.3794,4299471.0],["2004-04-06",11.3001,11.3578,11.2136,11.3542,2756713.0],["2004-04-07",11.3542,11.3866,11.2352,11.2641,3280294.0],["2004-04-08",11.3578,11.3578,11.1415,11.2172,3221382.0],["2004-04-12",11.2641,11.3109,11.1704,11.2749,2556965.0],["2004-04-13",11.2749,11.2785,11.0334,11.174,4243321.0],["2004-04-14",11.1559,11.1559,10.9216,10.9757,5440707.0],["2004-04-15",11.0658,11.3434,10.9937,11.3434,9527727.0],["2004-04-16",11.3542,11.4155,11.2893,11.3722,3464394.0],["2004-04-19",11.3289,11.5344,11.2641,11.4335,3531774.0],["2004-04-20",11.8949,12.1328,11.7867,11.8336,12629628.0],["2004-04-21",11.8949,12.5076,11.8732,12.2409,12688724.0],["2004-04-22",12.0751,12.2841,11.7146,12.1652,11207456.0],["2004-04-23",12.021,12.0571,11.9417,12.003,4706517.0],["2004-04-26",11.9922,12.0931,11.5344,11.6966,5546013.0],["2004-04-27",11.7723,11.8516,11.7218,11.7867,4564207.0],["2004-04-28",11.7939,11.7939,11.4479,11.4839,4510082.0],["2004-04-29",11.5164,11.6209,11.3542,11.383,5394682.0],["2004-04-30",11.3866,11.556,11.383,11.4082,5319570.0],["2004-05-03",11.4984,11.5668,11.4335,11.5344,6879817.0],["2004-05-04",11.6029,11.7002,11.5741,11.6137,3780125.0],["2004-05-05",11.6425,11.8912,11.5668,11.8444,4500693.0],["2004-05-06",11.7182,11.8156,11.6966,11.7687,3141114.0],["2004-05-07",11.6822,11.7867,11.6101,11.6101,3100244.0],["2004-05-10",11.5705,11.6281,11.3289,11.4443,4955604.0],["2004-05-11",11.4263,11.5957,11.329,11.4046,5434080.0],["2004-05-12",11.329,11.4407,11.228,11.4263,4749964.0],["2004-05-13",11.3181,11.5056,11.2677,11.4875,3465498.0],["2004-05-14",11.4623,11.7723,11.4119,11.5885,3499189.0],["2004-05-17",11.4803,11.5344,11.3362,11.4443,3465314.0],["2004-05-18",11.401,11.5236,11.3722,11.4515,2856680.0],["2004-05-19",11.4695,11.5236,11.2857,11.3073,3682000.0],["2004-05-20",11.3073,11.4695,11.2929,11.383,2857784.0],["2004-05-21",11.3902,11.5236,11.3434,11.3902,2607224.0],["2004-05-24",11.3938,11.4299,11.2244,11.3181,5409226.0],["2004-05-25",11.228,11.3001,11.0262,11.1703,9241820.0],["2004-05-26",11.1127,11.2136,10.9577,11.0694,6890127.0],["2004-05-27",11.1379,11.365,11.0875,11.365,5601795.0],["2004-05-28",11.3109,11.4227,11.2605,11.3326,2975608.0],["2004-06-01",11.3506,11.4623,11.2821,11.4335,3096746.0],["2004-06-02",11.5164,11.5921,11.4731,11.5056,2903993.0],["2004-06-03",11.4984,11.538,11.4479,11.4587,1809887.0],["2004-06-04",11.5344,11.6173,11.4659,11.5632,2686755.0],["2004-06-07",11.5885,11.7651,11.538,11.7651,3326319.0],["2004-06-08",11.7074,11.8588,11.6966,11.7939,5029980.0],["2004-06-09",11.6678,11.7723,11.6353,11.7507,4142066.0],["2004-06-10",11.7507,11.8228,11.7146,11.8228,3478385.0],["2004-06-14",11.812,11.8516,11.7795,11.8011,3617933.0],["2004-06-15",11.8408,11.8588,11.675,11.7435,4138936.0],["2004-06-16",11.7291,11.8408,11.7291,11.8372,3971037.0],["2004-06-17",11.8372,11.866,11.7975,11.83,3413030.0],["2004-06-18",11.83,11.8732,11.7867,11.83,3550369.0],["2004-06-21",11.8156,11.8588,11.7543,11.7867,3630452.0],["2004-06-22",11.7435,11.8949,11.7435,11.8804,4067874.0],["2004-06-23",12.2193,12.468,12.0751,12.4355,11035690.0],["2004-06-24",12.3815,12.4319,12.2517,12.2697,5310180.0],["2004-06-25",12.3274,12.4644,12.2733,12.3743,4226200.0],["2004-06-28",12.3634,12.5581,12.3022,12.349,5066248.0],["2004-06-29",12.2553,12.4644,12.194,12.4175,3914334.0],["2004-06-30",12.3634,12.4644,12.2373,12.4391,3271457.0],["2004-07-01",12.3815,12.4319,12.1724,12.2373,4124945.0],["2004-07-02",12.2084,12.2121,11.9922,12.1292,3169466.0],["2004-07-06",11.967,12.0967,11.9381,11.9778,3417264.0],["2004-07-07",11.9453,12.1183,11.9453,12.0354,2164832.0],["2004-07-08",12.0354,12.1724,12.021,12.0823,3309566.0],["2004-07-09",12.0715,12.2048,12.0499,12.14,2740329.0],["2004-07-12",12.14,12.2084,12.0354,12.1183,1857201.0],["2004-07-13",11.9309,12.1688,11.9309,12.0931,2716580.0],["2004-07-14",12.0318,12.2048,12.0138,12.0823,2125435.0],["2004-07-15",12.0643,12.1075,11.9057,12.0102,1968581.0],["2004-07-16",12.0967,12.1039,11.7291,11.7291,2828144.0],["2004-07-19",11.7759,11.8408,11.7182,11.7399,1747845.0],["2004-07-20",11.6966,11.7831,11.5921,11.7579,4014116.0],["2004-07-21",11.7867,11.9093,11.5813,11.6317,3717900.0],["2004-07-22",10.5936,11.6029,10.1647,11.0983,19745277.0],["2004-07-23",11.0117,11.1703,10.6333,10.8604,6772303.0],["2004-07-26",10.8135,10.9036,10.608,10.6477,5309996.0],["2004-07-27",10.5612,10.8748,10.5432,10.8532,5925259.0],["2004-07-28",10.7775,10.8748,10.5864,10.8135,5374431.0],["2004-07-29",10.8135,10.8315,10.6333,10.709,4209078.0],["2004-07-30",10.6333,10.8676,10.6081,10.8387,3589766.0],["2004-08-02",10.8135,10.9433,10.7883,10.9289,3720109.0],["2004-08-03",10.8892,10.9937,10.8532,10.9397,3047591.0],["2004-08-04",10.8495,11.1019,10.8171,11.1019,4215522.0],["2004-08-05",11.0658,11.0658,10.9,10.9252,4221413.0],["2004-08-06",10.8279,10.9036,10.7486,10.7883,3892610.0],["2004-08-09",10.8171,10.9289,10.7522,10.7955,2948914.0],["2004-08-10",10.8784,11.1019,10.8496,11.0658,4121079.0],["2004-08-11",11.0838,11.2352,10.9721,11.2244,4066217.0],["2004-08-12",11.174,11.2569,11.1199,11.2136,3015374.0],["2004-08-13",11.21,11.2316,11.1199,11.1956,2708663.0],["2004-08-16",11.1415,11.4191,11.1379,11.3938,3470837.0],["2004-08-17",11.3542,11.4371,11.2713,11.3506,3603758.0],["2004-08-18",11.3398,11.4803,11.2821,11.4803,1769017.0],["2004-08-19",11.4731,11.4984,11.329,11.4407,1642540.0],["2004-08-20",11.4191,11.5344,11.4155,11.5164,1500599.0],["2004-08-23",11.4984,11.5272,11.3578,11.3866,2056029.0],["2004-08-24",11.4587,11.5236,11.3253,11.4263,2142004.0],["2004-08-25",11.4083,11.4479,11.3145,11.4407,2048297.0],["2004-08-26",11.174,11.3037,11.0334,11.1127,6689458.0],["2004-08-27",11.0658,11.1019,10.9361,11.0334,5473845.0],["2004-08-30",10.9649,11.0262,10.8171,10.8532,3773314.0],["2004-08-31",10.8532,11.0262,10.8532,11.0082,3865916.0],["2004-09-01",11.0118,11.1379,10.9685,11.1091,2595810.0],["2004-09-02",11.1019,11.3037,11.0694,11.2496,3155842.0],["2004-09-03",11.174,11.3362,11.1199,11.3145,3628979.0],["2004-09-07",11.3001,11.347,11.1667,11.246,4953947.0],["2004-09-08",11.192,11.3398,11.1884,11.21,4757144.0],["2004-09-09",11.174,11.3362,11.1595,11.3037,2732228.0],["2004-09-10",11.2641,11.4046,11.2641,11.383,2442271.0],["2004-09-13",11.3542,11.4911,11.3542,11.4875,3798167.0],["2004-09-14",11.3722,11.6065,11.3722,11.5957,5847016.0],["2004-09-15",11.5596,11.6353,11.4912,11.5993,3814184.0],["2004-09-16",11.5741,11.5777,11.52,11.5524,2232213.0],["2004-09-17",11.5704,11.6245,11.5308,11.6137,3742937.0],["2004-09-20",11.5524,11.6065,11.4803,11.556,1979075.0],["2004-09-21",11.556,11.6317,11.538,11.5957,2473199.0],["2004-09-22",11.5416,11.5777,11.4912,11.5705,3035809.0],["2004-09-23",11.5416,11.6065,11.4479,11.5344,2177719.0],["2004-09-24",11.4839,11.5813,11.4263,11.5705,2980211.0],["2004-09-27",11.52,11.5308,11.4082,11.4335,2394957.0],["2004-09-28",11.3722,11.5705,11.3722,11.4912,3137064.0],["2004-09-29",11.4551,11.5705,11.3758,11.5524,2528061.0],["2004-09-30",11.5524,11.6534,11.4371,11.5921,4134150.0],["2004-10-01",11.6425,11.7975,11.5993,11.6786,2817835.0],["2004-10-04",11.7146,11.7363,11.6065,11.6822,3257097.0],["2004-10-05",11.6461,11.7254,11.5741,11.5993,1858858.0],["2004-10-06",11.6245,11.6534,11.5092,11.6245,1690406.0],["2004-10-07",11.6245,11.6822,11.3794,11.3866,2005401.0],["2004-10-08",11.3289,11.4587,11.1559,11.2244,2577216.0],["2004-10-11",11.2533,11.3181,11.2172,11.2424,1420700.0],["2004-10-12",11.1667,11.1848,11.0911,11.1559,3730971.0],["2004-10-13",11.1559,11.3289,11.1199,11.2605,4443990.0],["2004-10-14",11.21,11.3722,11.21,11.3109,3257097.0],["2004-10-15",11.3217,11.3253,11.1848,11.2496,4114083.0],["2004-10-18",11.1956,11.3037,11.1776,11.2929,2454237.0],["2004-10-19",11.2821,11.383,11.228,11.2424,4188643.0],["2004-10-20",11.246,11.246,10.8964,11.1776,3934401.0],["2004-10-21",11.1812,11.228,10.8315,11.0478,6026514.0],["2004-10-22",10.9757,10.9829,10.6729,10.8171,6661843.0],["2004-10-25",10.8135,10.8135,10.5792,10.6982,5226599.0],["2004-10-26",10.6729,10.8387,10.6225,10.8351,3366084.0],["2004-10-27",10.7739,11.0983,10.7414,11.019,4150535.0],["2004-10-28",11.019,11.0622,10.9036,10.9793,3105215.0],["2004-10-29",11.0226,11.1055,10.9685,11.0875,2890186.0],["2004-11-01",11.0298,11.1415,10.9865,11.1307,2724496.0],["2004-11-02",11.0947,11.2785,11.0009,11.055,2754688.0],["2004-11-03",11.1704,11.2821,11.073,11.1487,2851709.0],["2004-11-04",11.1631,11.347,11.0838,11.3362,3378419.0],["2004-11-05",11.3326,11.383,11.2316,11.383,2653433.0],["2004-11-08",11.3362,11.4371,11.2821,11.3326,2211962.0],["2004-11-09",11.3722,11.5416,11.3542,11.4984,3336444.0],["2004-11-10",11.4803,11.52,11.4299,11.4443,3239240.0],["2004-11-11",11.4984,11.538,11.4299,11.4659,2474120.0],["2004-11-12",11.502,11.5416,11.3578,11.5344,2296463.0],["2004-11-15",11.4551,11.5272,11.3289,11.5272,3588661.0],["2004-11-16",11.4912,11.5056,11.3974,11.4587,3414319.0],["2004-11-17",11.4803,11.5344,11.4695,11.4731,3755456.0],["2004-11-18",11.4731,11.5596,11.4659,11.5164,3691941.0],["2004-11-19",11.5272,11.5344,11.4082,11.4443,2712714.0],["2004-11-22",11.4155,11.657,11.3542,11.5632,3692494.0],["2004-11-23",11.6029,11.6425,11.5272,11.5705,2969901.0],["2004-11-24",11.5849,11.6534,11.5308,11.6101,2336045.0],["2004-11-26",11.5957,11.6822,11.5957,11.6425,1025069.0],["2004-11-29",11.6786,11.7146,11.502,11.5164,4762667.0],["2004-11-30",11.4695,11.4875,11.3362,11.4082,5465745.0],["2004-12-01",11.4263,11.657,11.4082,11.5957,5323436.0],["2004-12-02",11.5344,11.7146,11.4984,11.6642,4196007.0],["2004-12-03",11.6786,11.6966,11.502,11.5416,5299503.0],["2004-12-06",11.556,11.5632,11.4623,11.5128,3978769.0],["2004-12-07",11.5705,11.7975,11.5668,11.6065,6911850.0],["2004-12-08",11.71,11.8532,11.5852,11.7908,6472220.0],["2004-12-09",11.5815,11.7981,11.5742,11.7614,3745699.0],["2004-12-10",11.6733,11.8018,11.6256,11.7431,3105399.0],["2004-12-13",11.71,11.7834,11.6366,11.7614,3244947.0],["2004-12-14",11.7614,11.9706,11.7137,11.9229,5004390.0],["2004-12-15",11.8752,11.978,11.7981,11.967,4179438.0],["2004-12-16",11.9119,12.4442,11.8899,12.3084,9911208.0],["2004-12-17",12.2606,12.3341,12.1248,12.2974,5314415.0],["2004-12-20",12.2973,12.3634,12.1248,12.2239,4463505.0],["2004-12-21",12.2056,12.3377,12.1872,12.3084,5594063.0],["2004-12-22",12.3671,12.4846,12.3157,12.4442,3671690.0],["2004-12-23",12.4809,12.7085,12.4442,12.6534,4821947.0],["2004-12-27",12.6534,12.6571,12.5286,12.5286,2021602.0],["2004-12-28",12.5323,12.6975,12.4882,12.6534,2801450.0],["2004-12-29",12.6461,12.7562,12.613,12.6644,2871776.0],["2004-12-30",12.6644,12.7452,12.6057,12.6975,1408917.0],["2004-12-31",12.6975,12.7672,12.6277,12.6791,1698875.0],["2005-01-03",12.7011,12.8406,12.6791,12.7085,5253294.0],["2005-01-04",12.7379,12.7929,12.6534,12.6828,5596272.0],["2005-01-05",12.7195,13.0021,12.6351,12.8186,10838335.0],["2005-01-06",12.903,13.0022,12.8517,12.87,6173241.0],["2005-01-07",12.903,13.1673,12.903,13.0242,5691820.0],["2005-01-10",13.0499,13.0792,12.8333,13.0058,7358293.0],["2005-01-11",12.9691,13.0719,12.9324,13.0535,6873558.0],["2005-01-12",13.0242,13.0609,12.9067,12.9581,7462494.0],["2005-01-13",12.9471,12.9581,12.5543,12.6277,10587775.0],["2005-01-14",12.6277,12.6461,12.5176,12.6094,9291527.0],["2005-01-18",12.591,12.881,12.5323,12.8627,10975490.0],["2005-01-19",12.8627,13.0132,12.837,12.9765,4808508.0],["2005-01-20",12.848,12.9654,12.8113,12.8627,5612657.0],["2005-01-21",12.8627,12.892,12.7782,12.837,4390601.0],["2005-01-24",12.848,12.9141,12.7635,12.848,4954683.0],["2005-01-25",12.848,12.859,12.6351,12.6498,4391153.0],["2005-01-26",12.5543,12.7562,12.536,12.7268,4221413.0],["2005-01-27",12.7268,12.7819,12.4956,12.536,8711244.0],["2005-01-28",12.4809,12.4956,12.2606,12.3781,6315735.0],["2005-01-31",12.4075,12.4809,12.3708,12.3928,4877545.0],["2005-02-01",12.4625,12.5653,12.4148,12.4552,4950449.0],["2005-02-02",12.4001,12.4846,12.2937,12.4699,4680743.0],["2005-02-03",12.3708,12.6608,12.3341,12.6571,4960206.0],["2005-02-04",12.6094,12.9544,12.58,12.8847,5400205.0],["2005-02-07",12.7562,12.9361,12.7489,12.8039,4115556.0],["2005-02-08",12.8443,12.87,12.7525,12.8223,2241602.0],["2005-02-09",12.848,12.848,12.6534,12.6571,2819492.0],["2005-02-10",12.7011,12.7122,12.5103,12.5323,3520360.0],["2005-02-11",12.5543,12.6975,12.4736,12.6277,4012828.0],["2005-02-14",12.591,12.6461,12.5433,12.5984,1738825.0],["2005-02-15",12.5763,12.6754,12.5066,12.6204,5096809.0],["2005-02-16",12.6241,12.6241,12.5139,12.591,2760395.0],["2005-02-17",12.5837,12.6718,12.5176,12.6277,3998468.0],["2005-02-18",12.6461,13.0389,12.5286,13.0022,8108685.0],["2005-02-22",13.0315,13.1527,12.8333,12.837,4603236.0],["2005-02-23",12.9287,13.1673,12.8223,13.0756,4566601.0],["2005-02-24",13.1049,13.2004,12.9361,13.2004,4263204.0],["2005-02-25",13.2114,13.3986,13.1123,13.3032,4318066.0],["2005-02-28",13.2114,13.2958,13.0315,13.0903,4665094.0],["2005-03-01",12.903,13.0682,12.7415,13.0425,5678565.0],["2005-03-02",12.9287,13.1049,12.892,12.9765,4681479.0],["2005-03-03",12.9728,12.9875,12.7856,12.8773,4445831.0],["2005-03-04",12.892,12.9838,12.7672,12.9434,4865579.0],["2005-03-07",12.9251,13.0315,12.892,12.9508,4666383.0],["2005-03-08",12.9177,13.0315,12.8957,12.9141,3666536.0],["2005-03-09",12.8296,12.9214,12.7635,12.8663,4661596.0],["2005-03-10",12.8553,13.0609,12.8113,12.9728,4529965.0],["2005-03-11",13.0205,13.1086,12.8553,12.8663,2477986.0],["2005-03-14",12.848,12.9067,12.7011,12.7929,3443591.0],["2005-03-15",12.8039,12.903,12.5874,12.6057,3186219.0],["2005-03-16",12.536,12.6057,12.2203,12.3047,7164252.0],["2005-03-17",12.2973,12.5176,12.2717,12.4882,4597529.0],["2005-03-18",12.4809,12.547,12.3598,12.4405,6521558.0],["2005-03-21",12.4809,12.547,12.3671,12.3965,2987207.0],["2005-03-22",12.4258,12.4442,12.2423,12.2496,4824341.0],["2005-03-23",12.2973,12.5213,12.2937,12.4001,5660339.0],["2005-03-24",12.3965,12.591,12.3818,12.5176,2721550.0],["2005-03-28",12.5176,12.591,12.3965,12.4038,2769969.0],["2005-03-29",12.3634,12.4258,12.1432,12.3634,4991319.0],["2005-03-30",12.3451,12.6277,12.3267,12.5837,3840694.0],["2005-03-31",12.5837,12.6424,12.4479,12.4735,3488327.0],["2005-04-01",12.547,12.558,12.2827,12.3891,2947993.0],["2005-04-04",12.3891,12.4479,12.2937,12.3818,3482620.0],["2005-04-05",12.3708,12.6057,12.3267,12.5984,3948209.0],["2005-04-06",12.5984,12.7085,12.5103,12.547,3834987.0],["2005-04-07",12.5249,12.7672,12.4442,12.7672,2483509.0],["2005-04-08",12.7599,12.8076,12.58,12.6461,2014975.0],["2005-04-11",12.6424,12.8039,12.602,12.6865,3053483.0],["2005-04-12",12.6975,12.8553,12.602,12.8333,4897796.0],["2005-04-13",12.9214,12.9691,12.7158,12.7452,5597561.0],["2005-04-14",12.7232,12.8553,12.6461,12.7672,3469917.0],["2005-04-15",12.7672,12.8149,12.6424,12.6718,3315825.0],["2005-04-18",12.5947,12.6534,12.3634,12.5066,4098250.0],["2005-04-19",12.4846,12.4992,12.2606,12.3818,3725079.0],["2005-04-20",12.3451,12.5213,12.301,12.4919,3353566.0],["2005-04-21",12.8296,13.3032,12.7892,13.2481,7895497.0],["2005-04-22",13.1783,13.6115,13.171,13.4463,6604772.0],["2005-04-25",13.4647,13.4684,13.2995,13.4096,7470778.0],["2005-04-26",13.4133,13.6115,13.3876,13.4904,5612289.0],["2005-04-27",13.4243,13.6446,13.4023,13.5858,4371823.0],["2005-04-28",13.483,13.5491,13.3435,13.3619,3059742.0],["2005-04-29",13.2885,13.6225,13.2518,13.6189,5194750.0],["2005-05-02",13.6189,13.6482,13.2885,13.5381,5937225.0],["2005-05-03",13.5087,13.5822,13.4316,13.5087,3741833.0],["2005-05-04",13.5381,13.7327,13.5161,13.7327,2754688.0],["2005-05-05",13.762,13.762,13.5895,13.6813,2492898.0],["2005-05-06",13.7547,13.8501,13.6996,13.762,2725785.0],["2005-05-09",13.7363,13.7767,13.5968,13.7767,3157499.0],["2005-05-10",13.6739,13.8905,13.6739,13.8208,3358905.0],["2005-05-11",13.8501,13.9529,13.773,13.9492,3613515.0],["2005-05-12",13.9492,14.03,13.7584,13.7987,4612994.0],["2005-05-13",13.8208,13.9235,13.5785,13.7143,4826182.0],["2005-05-16",13.7143,13.7657,13.6005,13.6739,3683657.0],["2005-05-17",13.6739,13.7033,13.4904,13.6923,4849378.0],["2005-05-18",13.762,13.7804,13.6335,13.707,3906234.0],["2005-05-19",13.6666,13.6813,13.5271,13.5821,4695839.0],["2005-05-20",13.5858,13.6335,13.5491,13.6078,3059190.0],["2005-05-23",13.6005,13.8758,13.5454,13.7694,5919920.0],["2005-05-24",13.6005,13.7657,13.5528,13.6299,4765613.0],["2005-05-25",13.6482,13.6849,13.5124,13.5308,3134303.0],["2005-05-26",13.5344,13.5895,13.4023,13.5601,2950755.0],["2005-05-27",13.5344,13.5968,13.4904,13.5601,2239945.0],["2005-05-31",13.5748,13.6813,13.5197,13.5454,5996873.0],["2005-06-01",13.5271,13.6519,13.5087,13.5968,3758586.0],["2005-06-02",13.4904,13.6335,13.4353,13.5565,4105614.0],["2005-06-03",13.5271,13.6005,13.5014,13.5418,3578536.0],["2005-06-06",13.5418,13.5858,13.5087,13.5565,3382101.0],["2005-06-07",13.5418,13.6189,13.5087,13.5161,3288210.0],["2005-06-08",13.5234,13.5234,13.3546,13.4023,2788010.0],["2005-06-09",13.3509,13.4757,13.3399,13.4353,4071924.0],["2005-06-10",13.4353,13.472,13.3472,13.4059,3484461.0],["2005-06-13",13.3472,13.5234,13.3289,13.3876,2478170.0],["2005-06-14",13.3252,13.3913,13.2518,13.3546,3384679.0],["2005-06-15",13.3546,13.3876,13.2738,13.3582,3831857.0],["2005-06-16",13.3656,13.5234,13.2738,13.5014,2776228.0],["2005-06-17",13.6078,13.6225,13.472,13.5968,4193614.0],["2005-06-20",13.5454,13.7987,13.5271,13.7584,4069715.0],["2005-06-21",13.7363,13.8097,13.7106,13.7804,2887977.0],["2005-06-22",13.8024,13.8208,13.6592,13.74,2199995.0],["2005-06-23",13.7106,13.7547,13.494,13.494,3198553.0],["2005-06-24",13.472,13.6152,13.4096,13.5821,3068579.0],["2005-06-27",13.5821,13.6886,13.5418,13.6372,3832226.0],["2005-06-28",13.6849,13.8501,13.6189,13.8465,2758739.0],["2005-06-29",13.8464,13.8538,13.6702,13.729,1826640.0],["2005-06-30",13.707,13.718,13.5968,13.6189,3044830.0],["2005-07-01",13.5821,13.6299,13.417,13.6115,2929215.0],["2005-07-05",13.5344,13.7877,13.5087,13.7694,2455894.0],["2005-07-06",13.7033,13.7657,13.5858,13.6299,2410790.0],["2005-07-07",13.461,13.7694,13.3766,13.762,3737966.0],["2005-07-08",13.762,13.9896,13.6592,13.9859,3499925.0],["2005-07-11",14.019,14.041,13.8465,13.9602,3105031.0],["2005-07-12",13.9309,14.0594,13.9162,14.041,2619559.0],["2005-07-13",14.0373,14.041,13.8318,13.9125,2763709.0],["2005-07-14",13.9933,14.0961,13.9125,14.0814,2615325.0],["2005-07-15",14.0814,14.0814,13.9896,14.0483,3142403.0],["2005-07-18",14.041,14.0997,13.9052,13.9602,2472647.0],["2005-07-19",13.997,14.0227,13.8905,13.9052,1741218.0],["2005-07-20",13.8501,14.1658,13.8501,14.1621,2811391.0],["2005-07-21",14.0043,14.5292,13.9382,14.3787,8374341.0],["2005-07-22",14.3237,14.3934,14.2466,14.2833,3801113.0],["2005-07-25",14.2649,14.3787,14.2172,14.2502,3172227.0],["2005-07-26",14.2502,14.364,14.1989,14.2025,4224727.0],["2005-07-27",14.2429,14.3787,14.2099,14.353,4703387.0],["2005-07-28",14.353,14.6394,14.32,14.6137,2910805.0],["2005-07-29",14.6173,14.6173,14.4154,14.4154,1758339.0],["2005-08-01",14.4191,14.4742,14.3751,14.4008,2901968.0],["2005-08-02",14.4558,14.5476,14.4154,14.5402,2174589.0],["2005-08-03",14.4632,14.6137,14.4448,14.5366,2674605.0],["2005-08-04",14.5512,14.6063,14.5145,14.5953,2315242.0],["2005-08-05",14.5623,14.5623,14.4301,14.4448,2083276.0],["2005-08-08",14.4411,14.4852,14.353,14.4264,2927190.0],["2005-08-09",14.4778,14.5402,14.4301,14.5182,2560647.0],["2005-08-10",14.5549,14.7201,14.4815,14.5916,3555339.0],["2005-08-11",14.5916,14.889,14.5329,14.889,5347185.0],["2005-08-12",14.8156,14.8706,14.7275,14.7899,2255961.0],["2005-08-15",14.6871,14.8045,14.588,14.632,4421530.0],["2005-08-16",14.7018,14.7752,14.6651,14.7238,3112579.0],["2005-08-17",14.7311,14.7678,14.588,14.6247,2053636.0],["2005-08-18",14.5659,14.6247,14.3237,14.5072,3635791.0],["2005-08-19",14.577,14.577,14.4521,14.5366,1730908.0],["2005-08-22",14.6026,14.7054,14.5696,14.643,2958303.0],["2005-08-23",14.6026,14.6063,14.4375,14.5182,3718636.0],["2005-08-24",14.5366,14.5916,14.3787,14.4154,4920625.0],["2005-08-25",14.4375,14.4888,14.3714,14.3714,2565434.0],["2005-08-26",14.3751,14.3751,14.2135,14.2723,1945753.0],["2005-08-29",14.2796,14.5916,14.2099,14.5733,2641467.0],["2005-08-30",14.5182,14.61,14.4631,14.5586,3804795.0],["2005-08-31",14.5439,14.8119,14.5219,14.8045,3481699.0],["2005-09-01",14.7678,14.8192,14.6687,14.6761,3242553.0],["2005-09-02",14.61,14.6761,14.353,14.4852,4015957.0],["2005-09-06",14.4595,14.7311,14.4264,14.7311,4083338.0],["2005-09-07",14.7164,14.8853,14.6907,14.8119,3179039.0],["2005-09-08",15.0321,15.0505,14.6834,14.7128,3183641.0],["2005-09-09",14.7275,14.8339,14.7275,14.7788,1647327.0],["2005-09-12",14.7458,14.8486,14.7201,14.7385,1840448.0],["2005-09-13",14.7385,14.8082,14.6026,14.7752,3593080.0],["2005-09-14",14.8045,14.8596,14.6981,14.7091,2545919.0],["2005-09-15",14.7642,15.0688,14.7568,15.0321,4314936.0],["2005-09-16",15.0725,15.0762,14.8706,14.9587,4944006.0],["2005-09-19",14.922,14.9404,14.8045,14.8376,2088062.0],["2005-09-20",14.8192,14.9036,14.6944,14.7678,2103895.0],["2005-09-21",14.4778,14.7678,14.4778,14.7531,4135807.0],["2005-09-22",14.7128,14.7825,14.6651,14.7275,2782487.0],["2005-09-23",14.7385,14.7752,14.6504,14.6651,2592864.0],["2005-09-26",14.7935,14.8266,14.5769,14.6687,4774634.0],["2005-09-27",14.6907,14.7311,14.5035,14.6614,3396277.0],["2005-09-28",14.7825,14.7899,14.4375,14.5843,2984629.0],["2005-09-29",14.5953,14.6797,14.2062,14.6283,3232980.0],["2005-09-30",14.632,14.7054,14.5219,14.6357,2598572.0],["2005-10-03",14.5953,14.7201,14.5439,14.643,2047376.0],["2005-10-04",14.7201,14.8706,14.6834,14.6981,4421162.0],["2005-10-05",14.6834,14.7568,14.5292,14.5402,5160875.0],["2005-10-06",14.5035,14.5072,13.9749,14.2099,5981961.0],["2005-10-07",14.2319,14.2796,14.1218,14.2282,3943606.0],["2005-10-10",14.2135,14.331,13.9896,14.1144,3052010.0],["2005-10-11",14.1842,14.1878,13.8391,13.8391,3863707.0],["2005-10-12",13.8428,14.0777,13.7877,13.9896,4825813.0],["2005-10-13",13.472,13.8318,13.45,13.7363,6477006.0],["2005-10-14",13.7363,13.8868,13.6005,13.7253,5422666.0],["2005-10-17",13.7216,13.8097,13.6042,13.773,3292260.0],["2005-10-18",13.7473,14.1108,13.6996,13.9162,5094968.0],["2005-10-19",13.9199,14.0777,13.8391,14.0704,3337181.0],["2005-10-20",14.041,14.052,13.7327,13.8942,7024704.0],["2005-10-21",13.9859,14.0447,13.9162,13.9896,4248844.0],["2005-10-24",14.063,14.2392,14.0337,14.2246,4649446.0],["2005-10-25",14.2245,14.2723,14.041,14.1585,3472678.0],["2005-10-26",14.1621,14.3714,14.0594,14.2429,3609281.0],["2005-10-27",14.2429,14.3751,14.1218,14.1218,3126570.0],["2005-10-28",14.1915,14.3163,14.1108,14.3016,2697617.0],["2005-10-31",14.309,14.4044,14.0116,14.0337,5040290.0],["2005-11-01",13.9676,13.9749,13.2114,13.4316,14852636.0],["2005-11-02",13.4353,13.8648,13.4316,13.7767,8401588.0],["2005-11-03",13.7951,13.9859,13.7657,13.9125,4211840.0],["2005-11-04",13.8758,13.9602,13.6225,13.762,3369582.0],["2005-11-07",13.8575,14.0043,13.784,13.9272,3111106.0],["2005-11-08",13.9309,14.2576,13.9309,14.0557,4992608.0],["2005-11-09",14.052,14.1291,13.9199,14.0227,3149767.0],["2005-11-10",14.0594,14.1952,14.019,14.0373,3940292.0],["2005-11-11",14.0447,14.1915,13.9566,14.1878,2171275.0],["2005-11-14",13.9566,14.2245,13.9566,14.1291,3901263.0],["2005-11-15",14.1585,14.32,14.1401,14.2649,3342704.0],["2005-11-16",14.2649,14.2906,13.9896,14.0043,3235005.0],["2005-11-17",14.0043,14.2245,13.9639,14.1878,3437883.0],["2005-11-18",14.2539,14.2539,14.052,14.1511,2559358.0],["2005-11-21",14.1768,14.2319,14.0667,14.2319,1722808.0],["2005-11-22",14.2319,14.3897,14.1401,14.3163,3075575.0],["2005-11-23",14.3163,14.3861,14.2429,14.2759,1888682.0],["2005-11-25",14.3273,14.3897,14.2466,14.3457,570710.0],["2005-11-28",14.4264,14.4815,14.3163,14.3494,2106104.0],["2005-11-29",14.4631,14.5145,14.3567,14.3897,3208127.0],["2005-11-30",14.375,14.4301,14.1401,14.2576,3274771.0],["2005-12-01",14.353,14.6137,14.2943,14.5072,3413582.0],["2005-12-02",14.4448,14.5733,14.3053,14.5329,3418185.0],["2005-12-05",14.4815,14.5806,14.4632,14.5035,2919090.0],["2005-12-06",14.5733,14.6137,14.4632,14.5219,2477066.0],["2005-12-07",14.4779,14.6791,14.3997,14.504,3906234.0],["2005-12-08",14.504,14.6456,14.3848,14.5189,3075575.0],["2005-12-09",14.5226,14.5301,14.3885,14.4407,2131878.0],["2005-12-12",14.4407,14.4891,14.2544,14.3662,2812680.0],["2005-12-13",14.3438,14.5301,14.2767,14.463,5358046.0],["2005-12-14",14.4593,14.4779,14.3252,14.4109,4460927.0],["2005-12-15",14.4556,14.5226,14.3289,14.4034,2628212.0],["2005-12-16",14.4071,14.5189,14.3214,14.3475,5840573.0],["2005-12-19",14.2507,14.2581,13.6881,14.1203,5343134.0],["2005-12-20",14.1389,14.2507,14.0756,14.1463,3866100.0],["2005-12-21",14.1948,14.2246,14.042,14.1128,2636496.0],["2005-12-22",14.1501,14.2171,14.0905,14.165,2952780.0],["2005-12-23",14.2097,14.2097,14.042,14.1426,1935259.0],["2005-12-27",14.1054,14.1389,13.9042,13.9601,2870487.0],["2005-12-28",14.001,14.0644,13.9153,13.9936,4227488.0],["2005-12-29",14.0197,14.1538,13.9787,14.0569,3052562.0],["2005-12-30",13.9712,14.0905,13.9228,14.0271,3354118.0],["2006-01-03",14.4928,14.4928,14.0122,14.2916,7786510.0],["2006-01-04",14.3401,14.4928,14.2805,14.4891,5743000.0],["2006-01-05",14.504,14.5524,14.3512,14.3624,5323436.0],["2006-01-06",14.4742,14.5636,14.3513,14.4481,6092605.0],["2006-01-09",14.4109,14.5636,14.3997,14.4705,3920778.0],["2006-01-10",14.4183,14.5115,14.3736,14.463,5347737.0],["2006-01-11",14.4332,14.4928,14.3773,14.4593,4720324.0],["2006-01-12",14.4593,14.463,14.206,14.3438,5093863.0],["2006-01-13",14.3885,14.5115,14.1911,14.2246,3844560.0],["2006-01-17",14.1389,14.396,14.1389,14.3662,4846617.0],["2006-01-18",14.3848,14.7052,14.3811,14.5562,4310886.0],["2006-01-19",14.5785,14.7723,14.4742,14.6903,4326166.0],["2006-01-20",14.6307,14.6717,14.3065,14.4034,4629747.0],["2006-01-23",14.4183,14.5152,14.2693,14.3028,3600444.0],["2006-01-24",14.3438,14.4481,14.3065,14.3289,3582770.0],["2006-01-25",14.3922,14.3922,14.1277,14.2358,5452490.0],["2006-01-26",14.0867,14.2358,13.8818,14.1501,6382747.0],["2006-01-27",14.1948,14.1985,13.9452,14.0271,7823698.0],["2006-01-30",13.9601,13.9638,13.6173,13.7291,6764386.0],["2006-01-31",13.6732,13.852,13.662,13.7291,7357557.0],["2006-02-01",13.7551,13.77,13.4683,13.5763,6195701.0],["2006-02-02",13.621,13.7328,13.5689,13.5875,6364889.0],["2006-02-03",13.5987,13.6695,13.349,13.4198,6576604.0],["2006-02-06",13.3938,13.4608,13.1628,13.2075,7081775.0],["2006-02-07",13.1888,13.4385,13.0845,13.3602,8383362.0],["2006-02-08",13.3267,13.5689,13.2857,13.4981,5297846.0],["2006-02-09",14.1389,14.1389,13.703,13.9526,11138234.0],["2006-02-10",13.8595,13.9563,13.6359,13.8148,5336875.0],["2006-02-13",13.785,13.8185,13.6397,13.703,3274587.0],["2006-02-14",13.6657,14.0048,13.5875,13.9265,5426163.0],["2006-02-15",14.1575,14.5413,14.0644,14.2209,8194843.0],["2006-02-16",14.1352,14.314,14.0346,14.314,6024120.0],["2006-02-17",14.2767,14.3587,14.1836,14.2805,5062934.0],["2006-02-21",14.2544,14.3289,14.0681,14.124,4262651.0],["2006-02-22",14.2022,14.3438,14.1612,14.3401,12786850.0],["2006-02-23",14.2618,14.3699,14.2134,14.2209,4411957.0],["2006-02-24",14.1128,14.3811,14.1128,14.3475,4603789.0],["2006-02-27",14.2693,14.5562,14.2544,14.3289,6045476.0],["2006-02-28",14.1911,14.2358,14.0085,14.1016,6484738.0],["2006-03-01",14.0569,14.2395,13.9899,14.2022,4131020.0],["2006-03-02",14.0718,14.2767,14.0532,14.1836,4643923.0],["2006-03-03",14.1203,14.3513,14.1203,14.3438,5006415.0],["2006-03-06",14.2916,14.4444,14.2507,14.3773,5436105.0],["2006-03-07",14.4258,14.4928,14.1761,14.2656,4381212.0],["2006-03-08",14.3066,14.3885,14.1612,14.3848,3169834.0],["2006-03-09",14.3289,14.4034,14.2097,14.2432,3713481.0],["2006-03-10",14.2469,14.3401,14.1612,14.2656,4162133.0],["2006-03-13",14.2618,14.4705,14.1761,14.355,4918416.0],["2006-03-14",14.2991,14.3997,14.2358,14.2879,4612994.0],["2006-03-15",14.2656,14.3065,14.1575,14.2581,3892795.0],["2006-03-16",14.2618,14.3103,14.2022,14.2544,3802033.0],["2006-03-17",14.3028,14.4034,14.2283,14.4034,5916054.0],["2006-03-20",14.4593,14.4593,14.314,14.3475,2794638.0],["2006-03-21",14.3438,14.4332,14.191,14.3289,3938267.0],["2006-03-22",14.3811,14.463,14.3177,14.3773,3126202.0],["2006-03-23",14.3326,14.5115,14.3103,14.463,4181463.0],["2006-03-24",14.396,14.4779,14.3587,14.4407,2065602.0],["2006-03-27",14.3811,14.5822,14.3513,14.5338,3996811.0],["2006-03-28",14.5301,14.7089,14.3587,14.3997,5928941.0],["2006-03-29",14.4183,14.5264,14.3438,14.3848,3584243.0],["2006-03-30",14.3065,14.4034,14.2544,14.3215,4844223.0],["2006-03-31",14.3252,14.4928,14.2842,14.4593,5337611.0],["2006-04-03",14.4183,14.5524,14.3438,14.3662,4175204.0],["2006-04-04",14.5152,14.5152,14.232,14.2991,3500477.0],["2006-04-05",14.2879,14.2879,14.0048,14.042,6185576.0],["2006-04-06",13.9861,14.0308,13.8483,13.9452,4433496.0],["2006-04-07",13.9452,14.0457,13.7961,13.8222,4343655.0],["2006-04-10",13.8073,13.8371,13.6024,13.7216,6016572.0],["2006-04-11",13.6993,13.7812,13.5949,13.6657,5264892.0],["2006-04-12",13.7216,13.8706,13.7216,13.8148,4240928.0],["2006-04-13",13.7402,13.7924,13.5093,13.5987,5350682.0],["2006-04-17",13.5651,13.6359,13.4124,13.5241,4699521.0],["2006-04-18",13.5875,13.7663,13.5875,13.744,5734531.0],["2006-04-19",13.6993,13.9154,13.6993,13.7961,4240191.0],["2006-04-20",14.3065,14.5226,14.232,14.3475,7892919.0],["2006-04-21",14.4444,14.5264,14.2432,14.3662,5564054.0],["2006-04-24",14.3662,14.5226,14.2842,14.4556,4664174.0],["2006-04-25",14.422,14.463,14.2507,14.3065,4460007.0],["2006-04-26",14.2544,14.3438,14.1091,14.1612,5513427.0],["2006-04-27",14.1575,14.1836,13.9899,14.1128,6065911.0],["2006-04-28",14.1165,14.1612,13.9526,14.0457,6183367.0],["2006-05-01",14.1538,14.2022,13.8595,13.9079,5775769.0],["2006-05-02",13.8855,13.9936,13.7999,13.8632,5194382.0],["2006-05-03",13.8632,14.0383,13.8036,13.8408,4545429.0],["2006-05-04",13.9228,14.2171,13.9228,14.2022,7233657.0],["2006-05-05",14.2208,14.3326,14.165,14.2283,4190484.0],["2006-05-08",14.1612,14.422,14.1575,14.3997,4068058.0],["2006-05-09",14.3997,14.6232,14.3438,14.504,6020254.0],["2006-05-10",14.4146,14.4369,14.1948,14.2618,4284191.0],["2006-05-11",14.2134,14.2916,14.0756,14.2246,2935843.0],["2006-05-12",14.1799,14.2581,14.1091,14.1687,4254367.0],["2006-05-15",14.124,14.3736,14.1054,14.2022,4320827.0],["2006-05-16",14.1538,14.2358,14.0793,14.1054,4292107.0],["2006-05-17",14.0122,14.0979,13.7626,13.7812,6913691.0],["2006-05-18",13.4273,13.893,13.4273,13.7589,7699430.0],["2006-05-19",13.7477,13.785,13.5465,13.6248,7354795.0],["2006-05-22",13.6248,13.811,13.6136,13.7477,7053239.0],["2006-05-23",13.77,13.852,13.58,13.5838,3682368.0],["2006-05-24",13.5279,13.811,13.4645,13.7365,4621646.0],["2006-05-25",13.9004,13.9824,13.7402,13.9489,4693077.0],["2006-05-26",14.1203,14.3363,14.083,14.2805,5570866.0],["2006-05-30",14.232,14.232,13.9899,14.042,4232091.0],["2006-05-31",14.0495,14.2246,14.0234,14.0457,5650397.0],["2006-06-01",14.083,14.2693,14.0569,14.2209,2823910.0],["2006-06-02",14.1985,14.3252,14.1054,14.1985,2965299.0],["2006-06-05",14.1426,14.2022,13.9638,13.9973,3655858.0],["2006-06-06",14.0495,14.1538,13.8967,14.0122,3759874.0],["2006-06-07",14.083,14.2842,14.0048,14.2097,5307971.0],["2006-06-08",14.3028,14.3326,14.0346,14.0644,4735788.0],["2006-06-09",14.0532,14.1799,13.8706,14.1016,4691604.0],["2006-06-12",14.1426,14.191,14.0085,14.124,4261179.0],["2006-06-13",14.0942,14.2767,13.8855,13.9079,5312574.0],["2006-06-14",13.9489,14.1165,13.9228,14.0606,4014853.0],["2006-06-15",14.124,14.422,14.0644,14.3848,4476760.0],["2006-06-16",14.3065,14.4369,14.1054,14.1575,4951554.0],["2006-06-19",14.1501,14.2656,13.9787,14.0383,2880245.0],["2006-06-20",14.0085,14.0383,13.785,13.8334,4718483.0],["2006-06-21",13.893,14.165,13.8893,14.1128,4782366.0],["2006-06-22",14.0458,14.0793,13.852,13.9973,2301250.0],["2006-06-23",13.8855,13.9675,13.8446,13.8781,4250133.0],["2006-06-26",13.6695,13.8595,13.6322,13.7291,3407691.0],["2006-06-27",13.6657,13.77,13.472,13.5018,4147773.0],["2006-06-28",13.5428,13.6359,13.472,13.5241,2848027.0],["2006-06-29",13.5614,13.8148,13.4496,13.7589,2864044.0],["2006-06-30",13.7477,13.7477,13.4645,13.6955,8832382.0],["2006-07-03",13.7365,13.7924,13.6359,13.6881,2661534.0],["2006-07-05",13.6881,13.8408,13.6769,13.7514,6137710.0],["2006-07-06",13.7551,13.7812,13.6434,13.6918,3871991.0],["2006-07-07",13.6657,13.6955,13.5018,13.5726,5488757.0],["2006-07-10",13.5987,13.6508,13.5577,13.5875,3570804.0],["2006-07-11",13.5987,13.7365,13.5577,13.7179,4525178.0],["2006-07-12",13.7104,13.785,13.6471,13.662,2741065.0],["2006-07-13",13.7291,13.8669,13.7104,13.7849,7415732.0],["2006-07-14",13.7663,14.1948,13.6359,14.0942,9513736.0],["2006-07-17",14.0979,14.3252,14.0644,14.1762,5141177.0],["2006-07-18",14.2209,14.2507,14.1054,14.2246,4573596.0],["2006-07-19",14.2507,14.463,14.1985,14.3736,5843702.0],["2006-07-20",14.9027,15.4429,14.9027,15.0256,14441909.0],["2006-07-21",15.2007,15.5509,15.1523,15.4503,9869601.0],["2006-07-24",15.4317,15.5807,15.4168,15.4205,8899394.0],["2006-07-25",15.2938,15.6515,15.2231,15.5919,6736771.0],["2006-07-26",15.536,15.6254,15.4801,15.5695,5268022.0],["2006-07-27",15.5472,15.6031,15.4317,15.5472,5652606.0],["2006-07-28",15.5546,15.659,15.4727,15.536,4454484.0],["2006-07-31",15.4243,15.6813,15.387,15.6478,8381521.0],["2006-08-01",15.6478,15.9905,15.5807,15.9607,9061954.0],["2006-08-02",15.8341,16.0166,15.7707,15.7856,6365073.0],["2006-08-03",15.6478,15.7707,15.5882,15.659,3865732.0],["2006-08-04",15.659,15.7484,15.3684,15.4391,8320031.0],["2006-08-07",15.495,15.577,15.4391,15.5323,5008441.0],["2006-08-08",15.6478,15.9384,15.6292,15.8043,5416406.0],["2006-08-09",15.8713,15.8974,15.6441,15.6478,2873249.0],["2006-08-10",15.5882,15.9868,15.5658,15.9458,5008993.0],["2006-08-11",15.8713,15.9943,15.7856,15.9719,4596977.0],["2006-08-14",16.0203,16.2364,15.9868,16.0576,6098497.0],["2006-08-15",16.188,16.2029,16.0129,16.0353,4386919.0],["2006-08-16",16.0837,16.0874,15.8303,15.849,4992424.0],["2006-08-17",15.8601,16.0688,15.8154,16.0651,5476055.0],["2006-08-18",16.0986,16.1209,15.9868,16.1023,2855391.0],["2006-08-21",16.0502,16.2215,16.0054,16.1135,2540396.0],["2006-08-22",16.0911,16.2923,16.0427,16.1843,4605262.0],["2006-08-23",16.1358,16.1656,15.9086,15.9496,2252464.0],["2006-08-24",16.0017,16.4302,15.9533,16.2476,6412755.0],["2006-08-25",16.1247,16.2551,16.0427,16.106,3123625.0],["2006-08-28",16.1508,16.5531,16.0949,16.4637,5541778.0],["2006-08-29",16.4563,16.691,16.4414,16.6612,5592222.0],["2006-08-30",16.6872,16.7245,16.5792,16.6276,5185913.0],["2006-08-31",16.5531,16.6388,16.5196,16.5345,5325277.0],["2006-09-01",16.6537,16.7729,16.6016,16.7506,4414718.0],["2006-09-05",16.7506,16.9145,16.6872,16.8586,3941213.0],["2006-09-06",16.7469,16.7804,16.4749,16.5531,5150198.0],["2006-09-07",16.568,16.5978,16.3408,16.3408,3901263.0],["2006-09-08",16.2998,16.3743,16.2476,16.3221,4578935.0],["2006-09-11",16.2253,16.6053,16.0762,16.5755,3011508.0],["2006-09-12",16.568,16.8363,16.568,16.758,3275323.0],["2006-09-13",16.6984,16.758,16.6053,16.7357,2707743.0],["2006-09-14",16.6723,16.7804,16.5531,16.7655,3401063.0],["2006-09-15",16.8214,16.989,16.7878,16.9741,5337059.0],["2006-09-18",16.9331,16.9965,16.8251,16.9518,4729713.0],["2006-09-19",16.9518,16.989,16.6984,16.84,2983525.0],["2006-09-20",16.8251,16.9518,16.8214,16.8922,2134640.0],["2006-09-21",16.8959,16.9704,16.7618,16.7767,2429568.0],["2006-09-22",16.84,16.9667,16.7469,16.9294,3999573.0],["2006-09-25",16.922,16.9518,16.7878,16.9182,4158083.0],["2006-09-26",16.9294,16.9294,16.7468,16.8661,4578751.0],["2006-09-27",16.8623,16.9518,16.758,16.8698,3719925.0],["2006-09-28",16.922,16.9257,16.5941,16.7394,4234484.0],["2006-09-29",16.8363,16.9406,16.7357,16.9369,3485197.0],["2006-10-02",16.691,16.989,16.691,16.8326,3179591.0],["2006-10-03",16.7953,16.948,16.7282,16.8512,2913935.0],["2006-10-04",16.8065,16.8325,16.6165,16.7767,4751989.0],["2006-10-05",16.6984,16.8735,16.6686,16.6723,3757113.0],["2006-10-06",16.6723,17.2349,16.6537,17.0784,4826366.0],["2006-10-09",17.0561,17.0747,16.9108,16.989,2229635.0],["2006-10-10",16.9667,16.9667,16.7916,16.8884,2484982.0],["2006-10-11",16.799,17.0896,16.7916,17.0039,2293702.0],["2006-10-12",17.0375,17.2088,16.9555,17.1567,2926085.0],["2006-10-13",17.0635,17.22,16.9592,17.1231,2975977.0],["2006-10-16",17.1343,17.179,16.9741,17.0784,2270137.0],["2006-10-17",16.9145,17.1492,16.5792,17.1381,2678287.0],["2006-10-18",17.1865,17.5069,17.1418,17.4696,7552150.0],["2006-10-19",17.3988,17.3988,16.4451,16.7431,11563321.0],["2006-10-20",16.7841,17.1977,16.3929,17.1381,7961589.0],["2006-10-23",17.1008,17.6932,17.0524,17.5889,6862143.0],["2006-10-24",17.4883,17.5255,17.22,17.3355,5028139.0],["2006-10-25",17.3988,17.3988,17.1455,17.2312,4476576.0],["2006-10-26",17.2051,17.4137,17.1418,17.3765,4457613.0],["2006-10-27",17.3318,17.343,17.1753,17.2647,3819707.0],["2006-10-30",17.3057,17.3467,17.1567,17.2349,2963826.0],["2006-10-31",17.302,17.3206,17.0673,17.1269,3993129.0],["2006-11-01",17.1753,17.2684,16.9853,17.0077,6034982.0],["2006-11-02",16.9331,17.22,16.8847,17.112,4716458.0],["2006-11-03",17.1231,17.2312,17.0151,17.0375,2649383.0],["2006-11-06",17.1753,17.4957,17.1753,17.4249,4435153.0],["2006-11-07",17.3988,17.5106,17.3132,17.3355,3475256.0],["2006-11-08",17.3355,17.3355,17.0635,17.0784,4026451.0],["2006-11-09",17.1194,17.1865,16.8139,16.8437,4770952.0],["2006-11-10",16.84,16.9443,16.7245,16.8214,3152713.0],["2006-11-13",16.7655,16.922,16.7021,16.7729,3520360.0],["2006-11-14",16.7655,16.9406,16.717,16.8996,3461080.0],["2006-11-15",16.8996,16.9965,16.8176,16.9071,2565434.0],["2006-11-16",16.9406,17.2573,16.8623,17.1902,4072292.0],["2006-11-17",17.1492,17.2573,17.0561,17.1828,3485749.0],["2006-11-20",17.0971,17.1902,16.8884,16.9555,3159340.0],["2006-11-21",16.8847,16.9629,16.691,16.7282,6327333.0],["2006-11-22",16.7618,16.7655,16.3929,16.5419,6128689.0],["2006-11-24",16.5047,16.609,16.4637,16.5419,904299.0],["2006-11-27",16.4637,16.5792,16.2253,16.229,5099018.0],["2006-11-28",16.229,16.5047,16.1619,16.4898,5560188.0],["2006-11-29",16.4898,16.7245,16.4339,16.691,2975240.0],["2006-11-30",16.691,16.7506,16.4339,16.6686,4238534.0],["2006-12-01",16.7618,16.8139,16.5755,16.7021,3260411.0],["2006-12-04",16.8139,16.9518,16.758,16.8884,3485565.0],["2006-12-05",16.8698,16.9518,16.7655,16.8884,2709400.0],["2006-12-06",16.9835,17.059,16.8212,16.9382,3056428.0],["2006-12-07",17.0137,17.1307,16.8854,16.9005,2495291.0],["2006-12-08",16.976,17.2062,16.7118,17.0515,3228746.0],["2006-12-11",17.059,17.059,16.7382,16.791,4464977.0],["2006-12-12",16.8326,16.8665,16.7194,16.7873,4356542.0],["2006-12-13",16.9835,17.1685,16.9496,16.9873,4646684.0],["2006-12-14",17.1685,18.3196,17.0741,17.4138,8526407.0],["2006-12-15",17.493,17.6251,17.4666,17.5685,6243752.0],["2006-12-18",17.5195,17.5685,17.3647,17.4553,3451875.0],["2006-12-19",17.4553,17.561,17.4025,17.5421,3668008.0],["2006-12-20",17.5647,17.644,17.3949,17.4968,4235957.0],["2006-12-21",17.5006,17.6402,17.444,17.5723,3659540.0],["2006-12-22",17.5496,17.5723,17.3383,17.444,2754136.0],["2006-12-26",17.4062,17.5195,17.3534,17.493,2294622.0],["2006-12-27",17.5157,17.7006,17.4968,17.6478,3763556.0],["2006-12-28",17.6855,17.6968,17.5572,17.5987,3193767.0],["2006-12-29",17.5497,17.5949,17.4553,17.5081,3047776.0],["2007-01-03",17.5119,17.6402,17.493,17.5497,4478785.0],["2007-01-04",17.5421,17.7497,17.4591,17.7308,5692740.0],["2007-01-05",17.6704,17.7384,17.5308,17.6591,5952689.0],["2007-01-08",17.6138,17.7308,17.5346,17.7006,3136144.0],["2007-01-09",17.7006,17.727,17.4855,17.4855,4819370.0],["2007-01-10",17.4553,17.6704,17.3874,17.6553,5843334.0],["2007-01-11",17.6931,17.7761,17.5912,17.7761,5546381.0],["2007-01-12",17.6931,17.9837,17.6553,17.9459,3690653.0],["2007-01-16",17.9686,18.1158,17.9459,18.0403,4163790.0],["2007-01-17",17.9648,18.3309,17.9648,18.2592,5588171.0],["2007-01-18",18.3309,18.5687,18.263,18.5007,5869844.0],["2007-01-19",18.4856,18.497,18.2403,18.4441,7882978.0],["2007-01-22",18.3988,18.4366,18.0818,18.1082,5213712.0],["2007-01-23",18.1158,18.1837,17.9837,18.1384,4857663.0],["2007-01-24",18.1535,18.1724,17.9724,18.1724,6785558.0],["2007-01-25",18.3535,18.863,18.3535,18.7234,10307023.0],["2007-01-26",18.3083,18.5687,17.8138,18.3988,7773623.0],["2007-01-29",18.3611,18.3988,18.2064,18.2818,5079319.0],["2007-01-30",18.3422,18.6857,18.3045,18.6668,6639567.0],["2007-01-31",18.6706,18.7725,18.5687,18.7423,5212423.0],["2007-02-01",18.8291,18.9914,18.6781,18.9876,7272871.0],["2007-02-02",18.8517,18.931,18.7725,18.7762,4681663.0],["2007-02-05",18.7008,18.897,18.5989,18.8668,4649261.0],["2007-02-06",18.8329,18.8706,18.5083,18.6668,6404655.0],["2007-02-07",18.6668,18.7423,18.6442,18.7385,3212177.0],["2007-02-08",18.7951,18.8253,18.6857,18.7876,6507935.0],["2007-02-09",18.814,18.8744,18.731,18.7762,3162838.0],["2007-02-12",18.7838,18.8555,18.7083,18.8328,3975271.0],["2007-02-13",18.8329,18.8517,18.6857,18.848,4607471.0],["2007-02-14",18.8442,18.9876,18.7423,18.9725,4295974.0],["2007-02-15",18.9046,19.0518,18.8366,19.0216,3327792.0],["2007-02-16",18.8329,19.048,18.7725,19.0442,5402783.0],["2007-02-20",18.9461,19.1348,18.897,19.1121,3086805.0],["2007-02-21",19.1386,19.2442,19.0367,19.097,4938667.0],["2007-02-22",19.0178,19.0933,18.9347,18.9876,5349026.0],["2007-02-23",19.0744,19.0744,18.6743,18.7989,3047960.0],["2007-02-26",18.8706,18.9423,18.7611,18.9272,4329112.0],["2007-02-27",18.9083,19.0216,18.1535,18.5309,7793505.0],["2007-02-28",18.4554,18.897,18.4177,18.8744,6574027.0],["2007-03-01",18.5687,18.8253,18.3422,18.7159,8654725.0],["2007-03-02",18.7159,18.7574,18.4253,18.4253,5359151.0],["2007-03-05",18.2932,18.4894,18.2554,18.3045,5453963.0],["2007-03-06",18.3611,18.4253,18.2101,18.312,6867298.0],["2007-03-07",18.3302,18.5802,18.2734,18.5006,7757238.0],["2007-03-08",18.6635,18.9324,18.6408,18.815,6569424.0],["2007-03-09",18.9172,18.9703,18.7923,18.9286,6134028.0],["2007-03-12",19.0687,19.2164,18.9134,19.0952,7476853.0],["2007-03-13",19.0801,19.1785,18.8907,18.9172,7891631.0],["2007-03-14",18.9816,19.2391,18.9286,19.2164,7027281.0],["2007-03-15",19.1596,19.4815,19.0877,19.3944,9219176.0],["2007-03-16",19.4058,19.6595,19.2619,19.4512,6719098.0],["2007-03-19",19.4777,19.7277,19.455,19.7163,6283333.0],["2007-03-20",19.6936,19.7769,19.5005,19.7201,5546565.0],["2007-03-21",19.686,19.8186,19.4512,19.811,6225894.0],["2007-03-22",19.9133,19.9473,19.7731,19.9322,5228808.0],["2007-03-23",19.883,19.9587,19.8299,19.9019,5128474.0],["2007-03-26",19.9549,20.0913,19.83,20.0913,5261762.0],["2007-03-27",19.9587,20.2162,19.9436,20.0988,4983587.0],["2007-03-28",20.061,20.0913,19.883,19.9814,4033447.0],["2007-03-29",20.0685,20.1897,20.0345,20.1556,3694887.0],["2007-03-30",20.1935,20.2731,19.8262,19.9474,5878313.0],["2007-04-02",20.0345,20.0799,19.8716,19.9966,5058332.0],["2007-04-03",20.0723,20.4511,20.0155,20.4283,6371149.0],["2007-04-04",20.3905,20.4473,20.2428,20.3677,4263756.0],["2007-04-05",20.3942,20.5041,20.2655,20.4662,3761531.0],["2007-04-09",20.4511,20.6215,20.3942,20.5912,4968307.0],["2007-04-10",20.5912,20.7427,20.5722,20.6556,4831336.0],["2007-04-11",20.6366,20.6556,20.3905,20.4435,5931886.0],["2007-04-12",20.4511,20.5836,20.4245,20.4927,6167718.0],["2007-04-13",20.1519,20.5988,19.8489,20.4473,5760489.0],["2007-04-16",20.3071,20.5533,20.2655,20.4965,7600016.0],["2007-04-17",20.4511,20.9396,20.4511,20.8374,11108962.0],["2007-04-18",20.8525,20.8904,20.6972,20.7768,10108747.0],["2007-04-19",21.2539,21.5115,21.0078,21.0873,12810230.0],["2007-04-20",21.6592,21.6592,21.0873,21.1744,9451510.0],["2007-04-23",21.3979,21.3979,21.0759,21.3486,7074779.0],["2007-04-24",21.3411,21.5191,21.2426,21.4319,7353138.0],["2007-04-25",21.413,21.7652,21.3676,21.7387,9056063.0],["2007-04-26",21.6705,21.9811,21.6705,21.9129,7849656.0],["2007-04-27",21.8978,21.9016,21.644,21.6592,7319632.0],["2007-04-30",21.7008,21.7274,21.4395,21.4471,6470563.0],["2007-05-01",21.3676,21.6365,21.2312,21.61,6252772.0],["2007-05-02",21.6251,21.7463,21.4963,21.716,5364490.0],["2007-05-03",21.6933,21.8145,21.6668,21.7766,4741496.0],["2007-05-04",21.7766,21.8675,21.7084,21.7501,3924644.0],["2007-05-07",21.7501,21.8902,21.7463,21.7955,2557333.0],["2007-05-08",21.7728,21.875,21.591,21.8447,3206470.0],["2007-05-09",21.8372,21.947,21.7766,21.875,2889450.0],["2007-05-10",21.8561,21.8561,21.6592,21.7425,5109696.0],["2007-05-11",21.7577,21.7766,21.3827,21.4925,8419077.0],["2007-05-14",21.4925,22.0758,21.4925,21.8182,9816764.0],["2007-05-15",21.8599,21.9356,21.6516,21.7198,4885278.0],["2007-05-16",21.7766,21.9091,21.7501,21.8788,3411741.0],["2007-05-17",21.7766,21.7917,21.5077,21.5872,3525515.0],["2007-05-18",21.5872,21.7236,21.4395,21.6895,4970700.0],["2007-05-21",21.6478,21.8145,21.6099,21.7463,4363538.0],["2007-05-22",21.7008,21.7463,21.5759,21.6289,3708695.0],["2007-05-23",21.6024,21.7917,21.5834,21.644,4010434.0],["2007-05-24",21.7349,21.8713,21.5304,21.5721,4368325.0],["2007-05-25",21.5456,21.7084,21.4888,21.5759,3271825.0],["2007-05-29",21.644,21.6592,21.2729,21.3221,6210798.0],["2007-05-30",21.1782,21.2691,21.1744,21.2161,7042930.0],["2007-05-31",21.5531,21.7274,21.2161,21.5266,5959869.0],["2007-06-01",21.6819,21.7766,21.5418,21.644,4047623.0],["2007-06-04",21.5721,21.8599,21.485,21.8372,3729682.0],["2007-06-05",21.8031,21.9243,21.7084,21.7463,4169865.0],["2007-06-06",21.7227,21.8101,21.6012,21.6506,3917464.0],["2007-06-07",21.5708,21.6506,20.9137,21.1758,8954072.0],["2007-06-08",21.1796,21.4721,21.0656,21.4607,5832472.0],["2007-06-11",21.4607,21.4948,21.191,21.2024,3777916.0],["2007-06-12",21.1188,21.5366,21.0808,21.3581,5666966.0],["2007-06-13",21.3999,21.586,21.3087,21.4607,6534445.0],["2007-06-14",21.51,21.7645,21.4455,21.6848,4681847.0],["2007-06-15",21.8671,22.0304,21.4986,21.9848,9184197.0],["2007-06-18",21.6506,22.0646,21.6506,21.9544,5594247.0],["2007-06-19",21.9582,22.0304,21.8785,22.0152,4169313.0],["2007-06-20",22.019,22.0266,21.605,21.6658,5255319.0],["2007-06-21",21.7151,21.7265,21.4872,21.5708,4608391.0],["2007-06-22",21.4606,21.5176,21.0542,21.1492,6361944.0],["2007-06-25",21.2328,21.3467,20.8149,20.9137,6792738.0],["2007-06-26",21.0276,21.0922,20.6516,20.6896,8427362.0],["2007-06-27",20.4883,21.3733,20.4237,21.3391,7176218.0],["2007-06-28",21.3125,21.4606,21.2517,21.3733,4501245.0],["2007-06-29",21.5062,21.5708,21.2631,21.3999,6634780.0],["2007-07-02",21.6506,22.0266,21.5746,21.9544,6256823.0],["2007-07-03",21.9393,21.9962,21.8025,21.9165,2296095.0],["2007-07-05",21.9165,22.0114,21.8139,21.9962,3373264.0],["2007-07-06",21.9468,22.076,21.8063,22.0456,3761163.0],["2007-07-09",21.9848,22.0304,21.8405,21.9848,3287290.0],["2007-07-10",21.8139,21.8937,21.5936,21.6126,4476576.0],["2007-07-11",21.7113,22.0646,21.6468,22.0646,5003286.0],["2007-07-12",22.038,22.2203,21.9582,22.2089,6323835.0],["2007-07-13",22.1861,22.3153,22.1444,22.2393,5745209.0],["2007-07-16",22.1178,22.3988,22.0874,22.3267,5536992.0],["2007-07-17",22.2507,22.4102,22.1671,22.3229,3851188.0],["2007-07-18",22.3343,22.3419,22.095,22.2583,4973277.0],["2007-07-19",21.9544,22.2089,20.9251,21.1036,20456087.0],["2007-07-20",21.0884,21.3961,20.8795,21.0656,14832385.0],["2007-07-23",21.2669,21.5176,21.1416,21.491,8584215.0],["2007-07-24",21.2897,21.4379,20.8909,20.9251,8519043.0],["2007-07-25",21.1036,21.1188,20.2642,20.2984,15503061.0],["2007-07-26",19.9413,20.1578,19.3716,19.9755,16644297.0],["2007-07-27",19.7818,20.0667,19.6071,19.7628,8228350.0],["2007-07-30",19.7134,20.287,19.6374,20.2376,8562491.0],["2007-07-31",20.2452,20.2452,19.9755,19.9793,11499438.0],["2007-08-01",19.9109,20.2642,19.7742,19.9413,10788076.0],["2007-08-02",19.9489,20.606,19.9337,20.5491,8529353.0],["2007-08-03",20.7959,20.8909,20.2946,20.3212,7978342.0],["2007-08-06",20.8909,20.8909,20.3401,20.4997,7212302.0],["2007-08-07",20.287,20.4731,20.0401,20.2984,9422790.0],["2007-08-08",20.2452,20.701,19.9375,20.701,9110373.0],["2007-08-09",20.5111,20.7732,19.8084,19.8084,9183276.0],["2007-08-10",19.7894,19.8881,19.3374,19.7476,8070576.0],["2007-08-13",19.759,20.2718,19.7438,20.0667,6014915.0],["2007-08-14",19.9755,20.2452,19.9223,19.9223,5888439.0],["2007-08-15",20.3022,20.3022,19.5615,19.6185,6781692.0],["2007-08-16",19.5311,19.6071,18.9424,19.3488,8385755.0],["2007-08-17",19.212,19.6944,19.1095,19.3298,11138050.0],["2007-08-20",19.3905,19.4057,18.8474,19.0525,9480966.0],["2007-08-21",18.9272,19.3678,18.7258,19.2044,8169990.0],["2007-08-22",19.3716,19.7058,19.345,19.6868,9217887.0],["2007-08-23",20.4427,20.4427,19.7894,19.9375,7664635.0],["2007-08-24",20.0249,20.0363,19.8578,19.9983,3554419.0],["2007-08-27",19.9603,20.2414,19.9413,19.9983,3814368.0],["2007-08-28",20.0059,20.1692,19.6147,19.6261,5555218.0],["2007-08-29",19.7324,20.0515,19.6716,20.0401,4897796.0],["2007-08-30",20.0553,20.5566,20.0173,20.4351,7727966.0],["2007-08-31",20.606,20.9289,20.5415,20.7997,9611677.0],["2007-09-04",20.625,20.7769,20.4845,20.6022,4059405.0],["2007-09-05",20.4731,20.5642,20.1654,20.4351,3922987.0],["2007-09-06",19.7485,20.6515,19.7485,20.522,2942286.0],["2007-09-07",20.4648,21.3335,20.0533,20.0762,6126480.0],["2007-09-10",20.1295,20.3505,20.0266,20.2286,3254888.0],["2007-09-11",20.2819,20.6439,20.2324,20.621,3784912.0],["2007-09-12",20.4991,20.9068,20.461,20.7849,3230587.0],["2007-09-13",20.9525,20.9906,20.8573,20.9335,2857232.0],["2007-09-14",20.8268,20.8687,20.6325,20.8306,3079257.0],["2007-09-17",20.7125,20.8268,20.602,20.7087,2946889.0],["2007-09-18",20.8535,21.1468,20.7734,21.0897,3942502.0],["2007-09-19",21.2802,21.6155,21.1773,21.486,4316225.0],["2007-09-20",21.4555,21.5584,21.3183,21.345,3182537.0],["2007-09-21",21.5888,21.6727,21.345,21.6308,5600138.0],["2007-09-24",21.5317,21.566,21.345,21.4402,3484645.0],["2007-09-25",21.3564,21.6612,21.3374,21.6155,4098434.0],["2007-09-26",21.6308,21.6727,21.063,21.2307,6651349.0],["2007-09-27",21.2726,21.5164,21.143,21.3983,2835324.0],["2007-09-28",21.345,21.4974,21.345,21.4441,3347859.0],["2007-10-01",21.5431,21.7184,21.3983,21.5774,3771657.0],["2007-10-02",21.5736,21.6993,21.2345,21.5241,3333683.0],["2007-10-03",21.3869,21.4669,21.2002,21.3183,3088093.0],["2007-10-04",21.4059,21.566,21.3374,21.4669,2201468.0],["2007-10-05",21.5279,21.5279,21.3755,21.4517,2940629.0],["2007-10-08",21.3755,21.4326,21.1468,21.2459,3255256.0],["2007-10-09",21.2802,21.3145,20.9335,21.1697,4633061.0],["2007-10-10",21.1697,21.2916,21.0821,21.2002,2779542.0],["2007-10-11",21.2993,21.5812,21.2612,21.4288,3954652.0],["2007-10-12",21.5698,21.966,21.4936,21.867,5103988.0],["2007-10-15",21.8365,21.8708,21.2612,21.4136,4453195.0],["2007-10-16",21.4326,21.5507,21.2535,21.3183,5712071.0],["2007-10-17",21.3259,21.3679,20.9221,21.0707,5399285.0],["2007-10-18",21.6231,23.2349,21.5241,22.7014,14446879.0],["2007-10-19",22.5224,22.7662,22.0613,22.0994,8738122.0],["2007-10-22",21.8784,22.3357,21.867,22.168,6092237.0],["2007-10-23",22.4233,22.5224,22.2328,22.4881,3847690.0],["2007-10-24",22.2213,22.5566,22.1299,22.5109,5855853.0],["2007-10-25",22.5376,22.9567,22.5376,22.7967,5022432.0],["2007-10-26",22.9605,22.9605,22.7091,22.8424,4990031.0],["2007-10-29",22.8767,22.8996,22.7433,22.8081,3059742.0],["2007-10-30",22.8043,23.2234,22.7586,23.0405,4845328.0],["2007-10-31",23.0329,23.071,22.7434,22.8653,5339636.0],["2007-11-01",22.751,22.8081,22.4271,22.5795,5770430.0],["2007-11-02",22.6328,22.6671,22.1604,22.5719,4633613.0],["2007-11-05",22.389,22.5985,22.3166,22.4919,5063118.0],["2007-11-06",22.4804,22.5414,22.328,22.5414,3780862.0],["2007-11-07",22.3699,22.5833,22.3052,22.328,7025072.0],["2007-11-08",22.3471,22.408,21.9622,22.1947,6652085.0],["2007-11-09",21.947,22.3014,21.7374,22.0423,6111015.0],["2007-11-12",22.0461,22.1871,21.7184,21.7527,4457245.0],["2007-11-13",21.9813,22.2442,21.7451,22.1794,5139888.0],["2007-11-14",22.3585,22.4309,21.8213,22.2556,5287904.0],["2007-11-15",22.2099,22.4804,21.9737,22.027,5774665.0],["2007-11-16",22.2213,22.4995,22.0042,22.1985,7926794.0],["2007-11-19",22.1032,22.4423,21.9813,22.0766,7420887.0],["2007-11-20",22.0689,22.3928,21.7412,22.0003,6838395.0],["2007-11-21",21.8632,22.088,21.4212,21.5317,7370996.0],["2007-11-23",21.7603,22.0575,21.566,22.0575,2387593.0],["2007-11-26",22.0156,22.248,21.5012,21.5241,8363847.0],["2007-11-27",21.4403,22.3014,21.4403,22.2442,9290791.0],["2007-11-28",22.3661,22.4995,22.2061,22.4652,5600874.0],["2007-11-29",22.4385,22.4385,22.1147,22.3242,4146853.0],["2007-11-30",22.5719,22.831,22.3547,22.8119,7259799.0],["2007-12-03",22.629,22.77,22.2937,22.4843,6261609.0],["2007-12-04",22.3966,22.6405,22.3471,22.53,5039369.0],["2007-12-05",22.6938,22.8538,22.4804,22.7472,4611337.0],["2007-12-06",22.8229,22.8229,22.559,22.7617,4009146.0],["2007-12-07",22.6546,23.1326,22.6546,23.0409,4197480.0],["2007-12-10",23.06,23.3621,23.0064,23.3621,3753983.0],["2007-12-11",23.3621,23.3621,22.5667,22.5896,7180452.0],["2007-12-12",23.0523,23.0523,22.2569,22.5896,6733826.0],["2007-12-13",22.3716,22.8191,22.3487,22.7808,4817529.0],["2007-12-14",22.5514,22.6011,22.1498,22.2148,4762299.0],["2007-12-17",22.0848,22.2378,21.9318,22.0083,6963030.0],["2007-12-18",22.0963,22.2951,21.9242,22.1957,4803169.0],["2007-12-19",22.1536,22.5475,22.1536,22.4213,3165968.0],["2007-12-20",22.5399,22.8229,22.4519,22.5475,3380260.0],["2007-12-21",22.7693,22.8573,22.5628,22.7579,6638830.0],["2007-12-24",22.9414,22.9453,22.6814,22.7311,1459545.0],["2007-12-26",22.6278,22.7387,22.4863,22.624,3968644.0],["2007-12-27",22.6317,22.6584,22.2569,22.2837,3968460.0],["2007-12-28",22.5208,22.5858,22.3257,22.4366,2477066.0],["2007-12-31",22.3257,22.406,22.146,22.1995,2801450.0],["2008-01-02",22.1422,22.5322,21.9165,22.1001,6011786.0],["2008-01-03",22.2225,22.8076,22.1422,22.4137,6843549.0],["2008-01-04",22.2684,22.4137,22.0619,22.0619,4862081.0],["2008-01-07",22.1536,22.8343,22.1001,22.7923,7085089.0],["2008-01-08",23.19,23.8057,23.19,23.2971,12747820.0],["2008-01-09",23.2971,24.582,23.255,24.5399,15522207.0],["2008-01-10",24.387,24.5323,24.016,24.1116,10895222.0],["2008-01-11",23.9357,24.4635,23.9357,24.364,8992549.0],["2008-01-14",24.6088,24.6088,24.0657,24.3449,5520791.0],["2008-01-15",24.0925,24.4137,23.9587,24.2493,9502874.0],["2008-01-16",24.0963,24.9338,24.0963,24.8229,12336357.0],["2008-01-17",24.8459,24.8459,23.951,24.0122,12999485.0],["2008-01-18",24.1996,24.4902,23.8286,24.1537,9919492.0],["2008-01-22",22.9376,24.2187,22.1804,23.2129,12959904.0],["2008-01-23",22.712,23.4768,22.624,23.4577,18270084.0],["2008-01-24",23.8784,24.0313,23.5571,23.7216,12910933.0],["2008-01-25",23.9931,24.2761,23.2894,23.3277,6979967.0],["2008-01-28",23.3124,23.6872,23.1059,23.6068,6839867.0],["2008-01-29",23.7063,23.7216,23.4195,23.4271,7964350.0],["2008-01-30",23.4195,23.4959,22.9185,23.0103,10330772.0],["2008-01-31",22.972,23.4462,22.7158,23.1594,8824649.0],["2008-02-01",23.3238,23.5418,23.1365,23.5227,7541472.0],["2008-02-04",23.5304,23.9969,23.4424,23.6604,6965976.0],["2008-02-05",23.2971,23.4768,23.037,23.0753,8220617.0],["2008-02-06",23.1862,23.2321,22.8649,22.9147,5069009.0],["2008-02-07",22.8764,23.2741,22.8649,23.2206,6440002.0],["2008-02-08",23.0714,23.2933,22.9605,23.1938,4668776.0],["2008-02-11",23.1938,23.3697,23.0294,23.2818,5288273.0],["2008-02-12",23.4653,23.8822,23.2053,23.5112,7207515.0],["2008-02-13",23.6833,23.8631,23.5992,23.6566,6067200.0],["2008-02-14",23.798,23.798,23.0103,23.0676,8728917.0],["2008-02-15",22.9644,23.0944,22.494,22.6929,11092577.0],["2008-02-19",22.907,23.3086,22.7005,23.0638,7004637.0],["2008-02-20",22.9108,23.1479,22.7846,23.1059,5588171.0],["2008-02-21",23.1441,23.2168,22.9032,22.9414,6776721.0],["2008-02-22",22.9911,23.0409,22.5169,22.7961,6244488.0],["2008-02-25",22.7655,23.0217,22.6661,22.9453,9964228.0],["2008-02-26",22.8802,23.1518,22.777,23.06,6818696.0],["2008-02-27",23.0026,23.0982,22.8305,22.8764,7727229.0],["2008-02-28",22.7579,23.0714,22.6852,22.9185,6995432.0],["2008-02-29",22.6623,22.8802,22.4596,22.5705,7507598.0],["2008-03-03",22.5781,22.712,22.4175,22.5628,6496337.0],["2008-03-04",22.3984,22.8343,22.3984,22.7693,8690072.0],["2008-03-05",22.6737,22.7158,22.0083,22.2263,9707041.0],["2008-03-06",22.1641,22.3484,21.9875,22.0259,7387381.0],["2008-03-07",21.8954,22.4443,21.7188,22.1795,8203680.0],["2008-03-10",22.1564,22.2409,21.6651,21.715,6988252.0],["2008-03-11",22.1603,22.3791,21.738,22.1027,4584642.0],["2008-03-12",22.2371,22.3791,22.072,22.1142,5594799.0],["2008-03-13",21.7726,21.9184,21.381,21.7495,8769972.0],["2008-03-14",21.9376,22.1679,21.4194,21.5998,11688693.0],["2008-03-17",21.0432,21.6344,21.0432,21.2697,6848704.0],["2008-03-18",21.6306,22.0758,21.5077,22.0758,8873436.0],["2008-03-19",22.1411,22.5556,22.1411,22.2601,7908016.0],["2008-03-20",22.4482,22.5556,22.0797,22.2831,7525824.0],["2008-03-24",22.3292,22.4904,22.1718,22.3215,3538954.0],["2008-03-25",22.4175,22.4482,22.1334,22.3407,4594216.0],["2008-03-26",22.2102,22.3292,22.0566,22.0681,4512475.0],["2008-03-27",22.1488,22.1987,21.8877,22.0298,6208404.0],["2008-03-28",22.0528,22.1488,21.9875,22.072,5046917.0],["2008-03-31",22.0221,22.2831,21.7841,22.1948,7728150.0],["2008-04-01",22.2678,23.0316,22.2678,23.0278,7943179.0],["2008-04-02",23.0316,23.1967,22.905,23.0124,6982545.0],["2008-04-03",22.8397,23.0969,22.7898,22.8167,4883253.0],["2008-04-04",22.8973,23.1046,22.7744,22.9894,4487622.0],["2008-04-07",23.1122,23.3119,23.0278,23.2005,5057043.0],["2008-04-08",23.0815,23.3387,22.8397,22.9625,5206348.0],["2008-04-09",22.9856,23.2312,22.8666,22.9933,5161428.0],["2008-04-10",23.1161,23.4078,22.9741,23.3003,5472188.0],["2008-04-11",23.07,23.3119,23.07,23.2504,6900436.0],["2008-04-14",23.1967,23.1967,22.7975,22.9933,4952290.0],["2008-04-15",23.0969,23.0969,22.6094,22.7744,7027649.0],["2008-04-16",23.3349,23.3349,22.8819,23.1967,9745149.0],["2008-04-17",22.8858,23.3733,22.6286,23.189,8069655.0],["2008-04-18",23.6228,23.7648,23.3886,23.523,8614223.0],["2008-04-21",23.4424,23.546,23.2543,23.3963,7003716.0],["2008-04-22",23.2504,23.3387,23.1391,23.2389,6354027.0],["2008-04-23",23.3119,23.3733,23.1737,23.3618,5717594.0],["2008-04-24",23.4117,23.7571,23.2927,23.5959,5993376.0],["2008-04-25",23.6612,23.9759,23.6074,23.7955,5325645.0],["2008-04-28",23.7418,24.164,23.7418,24.0412,6994143.0],["2008-04-29",23.9683,24.2869,23.9683,24.1832,7296988.0],["2008-04-30",24.0412,24.2523,23.903,23.9222,9107611.0],["2008-05-01",23.9337,24.1832,23.8915,24.141,5289377.0],["2008-05-02",24.2485,24.3329,23.9644,24.1064,7000218.0],["2008-05-05",24.1065,24.3329,23.9798,24.2254,5491519.0],["2008-05-06",24.1679,24.1679,23.8838,24.0757,6981624.0],["2008-05-07",23.999,24.141,23.5882,23.5959,6485107.0],["2008-05-08",23.7802,23.9836,23.5575,23.6842,5311469.0],["2008-05-09",23.4309,23.6036,23.3579,23.5115,4487622.0],["2008-05-12",23.4846,23.7072,23.4385,23.6727,3125466.0],["2008-05-13",23.7763,23.7994,23.4385,23.5153,3431624.0],["2008-05-14",23.546,23.8377,23.5153,23.7341,4496827.0],["2008-05-15",23.7111,23.7111,23.4424,23.4769,4435705.0],["2008-05-16",23.4193,23.6113,23.3656,23.5191,5070114.0],["2008-05-19",23.5422,23.688,23.3502,23.5882,3937347.0],["2008-05-20",23.5191,23.7034,23.4347,23.5575,4144643.0],["2008-05-21",23.6381,23.8339,23.4539,23.523,5872422.0],["2008-05-22",23.5038,23.6074,23.3925,23.4385,4395203.0],["2008-05-23",23.3579,23.4846,23.143,23.143,3435122.0],["2008-05-27",23.1622,23.3003,22.8781,23.1967,5025746.0],["2008-05-28",23.2082,23.3771,23.07,23.1238,3684209.0],["2008-05-29",23.0815,23.5422,23.0815,23.4308,5471820.0],["2008-05-30",23.3349,23.5767,23.3119,23.4539,3729314.0],["2008-06-02",23.3502,23.4539,23.1199,23.2888,5631067.0],["2008-06-03",23.3272,23.5191,23.308,23.5153,6115434.0],["2008-06-04",23.546,23.7034,23.4462,23.6036,4270200.0],["2008-06-05",23.5345,23.7917,23.3618,23.7495,3814920.0],["2008-06-06",23.0861,23.6408,23.0283,23.4752,5868740.0],["2008-06-09",23.4598,23.6254,23.298,23.4482,4963520.0],["2008-06-10",23.2595,23.4598,23.1709,23.3057,3467892.0],["2008-06-11",23.3172,23.4135,23.1747,23.271,6308923.0],["2008-06-12",23.429,23.6408,23.271,23.4444,5303369.0],["2008-06-13",23.5522,23.9413,23.4097,23.8334,5696422.0],["2008-06-16",23.7602,23.9721,23.6408,23.8797,5299134.0],["2008-06-17",23.9567,23.9991,23.6678,23.687,3624929.0],["2008-06-18",23.583,23.6832,23.5253,23.6139,6780955.0],["2008-06-19",23.5561,24.2687,23.402,24.2225,9733551.0],["2008-06-20",24.0877,24.2649,24.0453,24.13,10686637.0],["2008-06-23",24.184,24.184,23.7564,24.0068,11150017.0],["2008-06-24",23.9952,24.0954,23.7603,23.9991,9594187.0],["2008-06-25",24.0414,24.4228,23.949,24.1763,7001691.0],["2008-06-26",23.9528,24.3227,23.7949,24.1532,8421839.0],["2008-06-27",24.0453,24.3766,23.9683,24.2341,10052596.0],["2008-06-30",24.2687,24.731,24.1223,24.6308,9721769.0],["2008-07-01",24.4036,24.8389,24.3265,24.7503,11496861.0],["2008-07-02",24.8466,24.8851,24.5885,24.5885,5874447.0],["2008-07-03",24.7425,24.808,24.5923,24.7002,4326718.0],["2008-07-07",24.8119,24.9429,24.3535,24.6077,7755028.0],["2008-07-08",24.7117,25.2318,24.7117,25.2164,12940757.0],["2008-07-09",25.2202,25.6131,25.0045,25.0392,10056094.0],["2008-07-10",24.9929,25.1817,24.7503,25.1547,8163546.0],["2008-07-11",24.9621,25.3165,24.8466,25.1316,7724836.0],["2008-07-14",25.1817,25.2857,24.9236,24.9929,6495048.0],["2008-07-15",24.7464,25.8058,24.7464,25.7403,15939746.0],["2008-07-16",25.8096,25.8096,25.2318,25.3782,11120561.0],["2008-07-17",25.7826,26.8343,24.862,26.1794,17714838.0],["2008-07-18",26.241,26.5993,25.956,26.5569,12151336.0],["2008-07-21",26.6532,26.6648,26.1871,26.2449,7477222.0],["2008-07-22",26.2449,26.6147,26.0793,26.5223,7310427.0],["2008-07-23",26.503,26.6147,26.033,26.2102,5867635.0],["2008-07-24",26.2719,26.4337,26.0793,26.191,5219235.0],["2008-07-25",26.1062,26.3643,26.1062,26.1833,5271151.0],["2008-07-28",26.1101,26.2179,25.7403,25.825,4286032.0],["2008-07-29",25.852,26.0138,25.5053,25.9175,5079871.0],["2008-07-30",26.0793,26.4799,26.0484,26.4144,7096687.0],["2008-07-31",26.3027,26.5877,26.2796,26.4298,5053545.0],["2008-08-01",26.3412,26.6686,26.3296,26.3489,6325676.0],["2008-08-04",26.2757,26.6918,26.2757,26.5454,4906449.0],["2008-08-05",26.5377,26.9653,26.5223,26.9537,7697221.0],["2008-08-06",26.9267,27.3505,26.7341,27.2542,10258420.0],["2008-08-07",27.0385,27.2811,26.8844,26.919,5622230.0],["2008-08-08",26.842,27.4083,26.842,27.4083,6423249.0],["2008-08-11",27.3158,27.4044,27.0192,27.0962,7454761.0],["2008-08-12",27.1425,27.1502,26.9113,26.9961,5753125.0],["2008-08-13",26.9845,27.0924,26.7726,26.842,6393977.0],["2008-08-14",26.7457,27.0192,26.4991,26.8651,5078399.0],["2008-08-15",26.9537,27.5546,26.7572,26.9537,6251116.0],["2008-08-18",27.0192,27.3004,26.7996,26.8959,5785711.0],["2008-08-19",26.919,27.0231,26.5454,26.7573,6670495.0],["2008-08-20",26.8574,26.8574,26.4144,26.5723,4534199.0],["2008-08-21",26.5377,26.9961,26.4992,26.9768,4307940.0],["2008-08-22",27.1155,27.3158,26.9113,27.154,3906970.0],["2008-08-25",27.1617,27.1617,26.1563,26.2526,7252988.0],["2008-08-26",26.2256,26.4028,26.0176,26.3027,3563256.0],["2008-08-27",26.2565,26.3374,26.0677,26.295,3826703.0],["2008-08-28",26.4182,26.4722,26.2565,26.3874,6537943.0],["2008-08-29",26.4067,26.5338,26.0947,26.1024,4425580.0],["2008-09-02",26.3142,27.0038,26.0985,26.8844,9433836.0],["2008-09-03",26.7881,27.0616,26.7072,26.8497,6209509.0],["2008-09-04",26.7072,26.7804,26.1524,26.1602,7223532.0],["2008-09-05",26.1563,26.4606,25.617,25.8443,6153543.0],["2008-09-08",26.2763,26.5276,25.9517,26.4193,7445004.0],["2008-09-09",26.3614,26.6937,26.3189,26.3382,7355163.0],["2008-09-10",26.3923,26.7556,26.3923,26.6744,6319969.0],["2008-09-11",26.543,26.6474,26.2107,26.458,8373236.0],["2008-09-12",26.3266,26.485,26.1295,26.4116,6571634.0],["2008-09-15",25.8976,26.8174,25.8976,26.3498,6720386.0],["2008-09-16",26.0135,26.744,25.8164,26.5778,8974507.0],["2008-09-17",26.3846,26.3884,25.3836,25.4879,8771997.0],["2008-09-18",25.5459,26.029,24.4792,25.6696,11962450.0],["2008-09-19",26.0908,26.628,25.3449,25.515,13160020.0],["2008-09-22",25.4609,25.573,24.8155,24.9971,6823298.0],["2008-09-23",24.9971,25.2367,24.5604,24.7382,9549083.0],["2008-09-24",24.8309,25.2213,24.63,25.171,6815382.0],["2008-09-25",25.3875,25.7971,25.2561,25.5652,6818696.0],["2008-09-26",25.3488,25.859,25.1285,25.7971,6135317.0],["2008-09-29",25.5421,25.886,24.5913,25.059,11779639.0],["2008-09-30",25.314,25.457,24.858,25.3643,7945204.0],["2008-10-01",25.2174,25.8435,25.2174,25.7894,8394960.0],["2008-10-02",25.7894,26.1566,25.5498,26.0097,11664760.0],["2008-10-03",26.0213,26.7285,25.8783,25.9401,11426535.0],["2008-10-06",25.5614,25.9131,24.2512,24.9817,12563536.0],["2008-10-07",25.0049,25.4802,23.9575,24.0116,12791820.0],["2008-10-08",23.6367,24.715,23.6251,24.3633,12931000.0],["2008-10-09",24.3865,24.4483,22.4541,22.5778,15235196.0],["2008-10-10",22.029,23.0338,19.8338,21.6812,18542920.0],["2008-10-13",22.2261,23.5131,22.0329,23.5131,11270602.0],["2008-10-14",24.5334,24.5334,22.8831,23.4899,10239826.0],["2008-10-15",23.1034,23.6638,22.2068,22.6396,12081010.0],["2008-10-16",23.7102,23.7102,21.3372,22.829,15524785.0],["2008-10-17",23.7565,23.9536,21.3411,23.0416,8511864.0],["2008-10-20",23.3005,24.1778,23.0802,24.1469,7488820.0],["2008-10-21",23.714,24.5256,23.4976,23.8609,7982208.0],["2008-10-22",23.4049,23.8454,22.5121,22.9218,9035260.0],["2008-10-23",22.9759,23.5092,22.2029,23.2464,11031456.0],["2008-10-24",21.8474,23.0416,21.8474,22.4928,10100278.0],["2008-10-27",22.3498,22.5546,21.515,21.515,9618120.0],["2008-10-28",21.9556,22.9218,21.1401,22.8329,13924772.0],["2008-10-29",22.7015,23.5092,22.4812,22.6126,8995310.0],["2008-10-30",23.0995,23.3391,22.7672,23.0841,8867361.0],["2008-10-31",23.0609,23.6097,22.9449,23.3778,7253724.0],["2008-11-03",23.3585,23.7295,23.2,23.6483,4202635.0],["2008-11-04",23.9421,24.116,23.4899,23.7759,6022832.0],["2008-11-05",23.5169,23.9884,23.2619,23.2851,5831183.0],["2008-11-06",23.2541,23.6445,22.2648,22.4387,8125622.0],["2008-11-07",22.6822,23.0802,22.4773,22.9372,6411098.0],["2008-11-10",23.2889,23.6445,23.1421,23.6136,6471667.0],["2008-11-11",23.2619,23.8532,22.9024,23.1189,6915348.0],["2008-11-12",23.1305,23.4396,22.7053,22.9063,7248385.0],["2008-11-13",23.0029,24.0425,22.2416,23.9807,10336479.0],["2008-11-14",23.5981,24.1546,23.1305,23.1884,7237892.0],["2008-11-17",22.8677,23.1691,22.4155,22.4425,7229975.0],["2008-11-18",22.3536,22.458,21.4493,22.1449,10883072.0],["2008-11-19",22.0561,22.4077,20.5565,20.6261,12535921.0],["2008-11-20",20.5256,20.657,18.5507,18.744,18248176.0],["2008-11-21",18.8986,19.9768,18.3227,19.7913,16879393.0],["2008-11-24",20.1662,20.6532,19.973,20.344,9560865.0],["2008-11-25",20.3169,20.7498,20.2203,20.6532,10763775.0],["2008-11-26",20.3478,20.8193,20.1662,20.5875,7327180.0],["2008-11-28",20.5334,20.6841,20.3865,20.4445,4662517.0],["2008-12-01",19.9498,20.5372,19.7024,19.8957,8937503.0],["2008-12-02",20.228,20.5604,19.7643,20.5256,7624686.0],["2008-12-03",20.1739,20.8387,20.0039,20.7459,8692466.0],["2008-12-04",20.5836,20.8348,19.857,20.1353,8256149.0],["2008-12-05",19.8686,20.7073,19.6986,20.657,9672798.0],["2008-12-08",21.1697,21.1697,19.9735,20.2842,10261550.0],["2008-12-09",20.1405,20.7774,19.6317,19.8531,8603361.0],["2008-12-10",19.989,20.1988,19.4298,19.8143,6888470.0],["2008-12-11",19.69,20.4279,19.5774,19.791,8115312.0],["2008-12-12",19.3405,19.6667,18.9676,19.4803,11082636.0],["2008-12-15",19.6279,19.7677,19.0298,19.6434,9127126.0],["2008-12-16",19.8065,20.6881,19.6512,20.6221,7732384.0],["2008-12-17",20.358,20.9405,20.1793,20.3619,8635763.0],["2008-12-18",20.5561,21.1153,20.4434,20.6143,6723332.0],["2008-12-19",20.8473,21.0027,20.4434,20.8939,11566635.0],["2008-12-22",20.8784,21.0726,20.5056,20.8396,5657025.0],["2008-12-23",21.0609,21.0609,20.3658,20.4706,5495017.0],["2008-12-24",20.5716,20.6881,20.3891,20.5444,1616950.0],["2008-12-26",20.6881,20.6997,20.4318,20.5599,1748398.0],["2008-12-29",20.5444,20.5444,20.0318,20.2298,4679086.0],["2008-12-30",20.4046,20.5677,20.1988,20.4784,5062566.0],["2008-12-31",20.591,20.9561,20.424,20.8124,4750332.0],["2009-01-02",20.9056,21.4804,20.5366,21.391,5405360.0],["2009-01-05",21.325,21.325,20.8745,21.0648,7316502.0],["2009-01-06",21.224,21.4687,20.8473,20.9561,12775435.0],["2009-01-07",20.7036,21.0881,20.6143,20.9095,5212055.0],["2009-01-08",20.8629,21.1347,20.6104,20.9638,7539631.0],["2009-01-09",21.0454,21.3405,20.9017,20.9638,6490814.0],["2009-01-12",20.8784,21.0687,20.4978,20.591,7496368.0],["2009-01-13",20.5793,20.7735,20.3968,20.5483,7818543.0],["2009-01-14",20.2687,20.9056,20.2687,20.758,13023050.0],["2009-01-15",20.8085,20.8862,20.3347,20.8007,10261550.0],["2009-01-16",21.057,21.4376,20.9172,21.3405,8797219.0],["2009-01-20",21.3134,21.4493,20.8551,20.9056,8948365.0],["2009-01-21",21.1114,21.6706,20.7774,21.5425,10414353.0],["2009-01-22",21.259,22.2726,21.259,22.0474,13908755.0],["2009-01-23",21.9114,22.3852,21.624,22.3192,11015439.0],["2009-01-26",22.4396,22.6571,22.2998,22.4435,7911513.0],["2009-01-27",22.3775,22.8163,22.3542,22.7153,7520853.0],["2009-01-28",23.0532,23.0532,22.4085,22.5911,9208866.0],["2009-01-29",22.4124,22.7542,22.3231,22.6221,9229117.0],["2009-01-30",22.6726,22.9678,22.5561,22.7775,7188921.0],["2009-02-02",22.5639,22.9328,22.5056,22.7775,5782949.0],["2009-02-03",22.828,23.5503,22.7076,23.496,8224852.0],["2009-02-04",23.5154,23.6863,23.0493,23.0921,7500234.0],["2009-02-05",23.0183,23.5931,23.0183,23.4804,7137373.0],["2009-02-06",23.5154,23.5426,23.1697,23.3795,7196285.0],["2009-02-09",23.395,23.395,22.5522,22.8823,7427699.0],["2009-02-10",22.7386,22.8823,22.16,22.3658,8710323.0],["2009-02-11",22.5056,22.8707,22.3658,22.7969,6092605.0],["2009-02-12",22.4901,22.9989,22.261,22.9794,5973309.0],["2009-02-13",22.8629,22.9756,22.692,22.8124,4131756.0],["2009-02-17",22.5173,22.8241,22.1367,22.5018,6300086.0],["2009-02-18",22.661,22.7852,22.3425,22.5872,5872606.0],["2009-02-19",22.7814,22.7814,22.4668,22.5212,4664726.0],["2009-02-20",22.2221,22.6804,22.1483,22.5445,7853522.0],["2009-02-23",22.3114,22.6765,22.2299,22.2687,5721828.0],["2009-02-24",22.4124,22.692,22.1367,22.6299,6540337.0],["2009-02-25",22.5212,22.5251,22.0707,22.1017,8710139.0],["2009-02-26",22.3386,22.4435,21.3017,21.3095,8358324.0],["2009-02-27",20.7114,20.9677,19.7211,19.7715,17213166.0],["2009-03-02",19.7133,20.4395,19.5347,19.8648,12804891.0],["2009-03-03",20.0978,20.7269,20.0007,20.1638,9800748.0],["2009-03-04",20.3891,20.6803,20.0201,20.3891,7920903.0],["2009-03-05",20.0123,20.2026,19.7832,20.0085,8996047.0],["2009-03-06",20.2466,20.6057,19.743,20.2661,9306991.0],["2009-03-09",20.0319,20.5705,19.665,19.9265,7286126.0],["2009-03-10",20.2192,20.2192,19.6611,20.0397,10645951.0],["2009-03-11",19.7547,19.864,18.7945,18.9585,19954047.0],["2009-03-12",18.9585,19.8367,18.7633,19.7352,13677894.0],["2009-03-13",19.8523,19.9928,19.5869,19.9694,7692250.0],["2009-03-16",20.0982,20.3363,19.8835,19.9343,5942564.0],["2009-03-17",19.8875,20.3402,19.8875,20.3402,4646316.0],["2009-03-18",20.2973,20.6213,20.0085,20.2388,6098865.0],["2009-03-19",20.4691,20.4691,19.462,19.5986,9125101.0],["2009-03-20",19.4893,19.7626,19.1341,19.3488,12455101.0],["2009-03-23",19.6689,20.0007,19.4347,20.0007,7118227.0],["2009-03-24",19.7899,19.9343,19.544,19.7157,10826001.0],["2009-03-25",19.7001,19.7938,19.0795,19.5244,9740547.0],["2009-03-26",19.4659,19.5088,18.5837,19.2824,18919405.0],["2009-03-27",19.0209,19.907,19.0209,19.7079,10585198.0],["2009-03-30",19.6298,19.8133,19.4464,19.7547,9297971.0],["2009-03-31",19.8679,20.4144,19.6806,19.9928,10670804.0],["2009-04-01",19.8172,19.9928,19.3839,19.7782,9856530.0],["2009-04-02",20.1724,20.3559,19.6376,19.6962,8845085.0],["2009-04-03",19.7469,19.9382,18.857,18.9741,12361026.0],["2009-04-06",18.8101,19.1263,18.2871,18.4276,16980648.0],["2009-04-07",18.2012,19.0365,18.2012,18.8609,9373083.0],["2009-04-08",18.8921,19.2668,18.8726,19.2044,7267716.0],["2009-04-09",19.5713,19.7352,19.1224,19.2161,8575010.0],["2009-04-13",19.1068,19.7508,19.1068,19.3839,9537301.0],["2009-04-14",19.2707,19.7899,18.9038,19.1692,8952967.0],["2009-04-15",19.2707,19.3098,18.8297,19.2239,9343996.0],["2009-04-16",19.9187,20.2778,19.6728,19.8875,17420278.0],["2009-04-17",20.0046,20.4144,19.907,20.2388,11484526.0],["2009-04-20",20.1607,20.4652,19.7665,19.7743,8879327.0],["2009-04-21",19.7508,20.1021,19.4581,19.6884,7154126.0],["2009-04-22",19.4542,19.6337,18.9311,18.9897,9679426.0],["2009-04-23",18.9858,19.2902,18.6462,19.1224,7290544.0],["2009-04-24",19.22,19.22,18.6384,18.7633,7574610.0],["2009-04-27",19.099,19.4737,18.9311,19.2161,10311257.0],["2009-04-28",19.2161,19.6845,19.2161,19.3917,5993560.0],["2009-04-29",19.4464,19.583,19.2161,19.3761,9389836.0],["2009-04-30",19.5986,19.6533,18.8336,18.9311,11289748.0],["2009-05-01",18.896,19.1809,18.7516,19.1497,5301528.0],["2009-05-04",19.1888,19.5596,19.1536,19.5479,7062076.0],["2009-05-05",19.2941,19.5244,19.2005,19.4112,5447887.0],["2009-05-06",19.4425,19.4971,18.8101,19.0443,6453441.0],["2009-05-07",19.0053,19.4698,18.8921,19.4151,9360749.0],["2009-05-08",19.3956,19.9382,19.0521,19.6181,9538773.0],["2009-05-11",19.5166,19.9265,19.2746,19.6572,7923848.0],["2009-05-12",19.7821,20.2817,19.7235,19.9967,10000128.0],["2009-05-13",19.7977,20.1997,19.7977,19.8992,7018813.0],["2009-05-14",19.8875,20.1138,19.6572,19.7664,5006415.0],["2009-05-15",19.7626,19.7626,19.3878,19.4308,7986994.0],["2009-05-18",19.4815,19.4854,19.1341,19.2629,6343166.0],["2009-05-19",19.2434,19.4503,19.1263,19.1731,5955635.0],["2009-05-20",19.2629,19.3683,18.9936,19.0053,7312268.0],["2009-05-21",18.8804,19.2005,18.8219,19.0795,6617659.0],["2009-05-22",19.0756,19.5947,19.0756,19.4386,6404839.0],["2009-05-26",19.4191,19.8679,19.1341,19.7469,7808786.0],["2009-05-27",19.7704,19.8679,19.4347,19.4737,5743736.0],["2009-05-28",19.4035,19.6298,19.2863,19.4464,5161059.0],["2009-05-29",19.4815,20.0241,19.3917,19.9811,7762945.0],["2009-06-01",20.0943,20.1021,19.1849,19.2161,14474494.0],["2009-06-02",19.2512,19.3137,18.7633,18.8101,21092153.0],["2009-06-03",18.8609,19.5049,18.6267,19.2356,17855491.0],["2009-06-04",19.3059,19.3059,17.7445,18.494,37282275.0],["2009-06-05",18.5681,18.7321,18.3105,18.5642,16807410.0],["2009-06-08",18.262,18.6859,18.2031,18.2581,12054868.0],["2009-06-09",18.3798,18.6231,18.1914,18.368,11466853.0],["2009-06-10",18.4936,18.5878,18.0265,18.2149,12031119.0],["2009-06-11",18.2738,18.996,18.1286,18.7879,20212523.0],["2009-06-12",18.7448,19.8123,18.4779,19.4395,18569247.0],["2009-06-15",19.4591,19.4669,18.8036,18.9606,12593176.0],["2009-06-16",18.9999,18.9999,18.7408,18.7762,10620177.0],["2009-06-17",18.7722,19.4316,18.7448,19.1372,9122339.0],["2009-06-18",19.2,19.8398,19.0352,19.5179,8657118.0],["2009-06-19",19.6867,20.3147,19.6749,20.1695,17957482.0],["2009-06-22",19.9771,19.9811,19.6592,19.8084,9126758.0],["2009-06-23",19.8162,20.0046,19.6318,19.8005,6399500.0],["2009-06-24",19.9458,19.9614,19.6985,19.8712,6638646.0],["2009-06-25",19.8437,20.6718,19.8398,20.4991,8969720.0],["2009-06-26",20.4874,20.5855,20.193,20.507,8284868.0],["2009-06-29",20.507,20.8131,20.3186,20.7817,7950727.0],["2009-06-30",20.7817,20.8563,20.5737,20.7857,8064316.0],["2009-07-01",20.6954,20.8171,20.456,20.6993,8439512.0],["2009-07-02",20.5227,20.9112,20.5031,20.8602,10568076.0],["2009-07-06",20.7739,20.9387,20.6365,20.7582,6604956.0],["2009-07-07",20.8014,21.0525,20.6758,20.7111,5430214.0],["2009-07-08",20.7739,20.8995,20.4834,20.5423,10421533.0],["2009-07-09",20.6444,20.9662,20.5737,20.6601,9976931.0],["2009-07-10",20.6012,20.9701,20.5305,20.7032,6634964.0],["2009-07-13",20.7111,21.135,20.6915,20.9623,8617537.0],["2009-07-14",21.029,21.1938,20.8014,20.9976,6769725.0],["2009-07-15",20.974,20.9937,20.6601,20.8367,9358171.0],["2009-07-16",21.1978,21.7237,20.9976,21.4843,16939962.0],["2009-07-17",21.5196,21.5549,21.0879,21.2527,9488146.0],["2009-07-20",21.3508,21.3705,20.8916,21.0682,7799397.0],["2009-07-21",21.1938,21.2723,20.8602,21.186,6744319.0],["2009-07-22",21.1428,21.5157,21.1193,21.2605,6346295.0],["2009-07-23",21.3469,21.5745,21.08,21.1938,5649661.0],["2009-07-24",21.135,21.4568,20.8799,21.4489,5190331.0],["2009-07-27",21.5039,21.5667,21.3116,21.4254,4916943.0],["2009-07-28",21.8689,21.9317,21.5863,21.653,6886813.0],["2009-07-29",21.6256,21.9552,21.6138,21.8964,6531868.0],["2009-07-30",21.9827,22.3202,21.9395,22.0534,7334176.0],["2009-07-31",22.022,22.387,22.022,22.124,7824250.0],["2009-08-03",22.3634,22.4576,22.018,22.1907,4661596.0],["2009-08-04",22.0965,22.1201,21.6727,21.8964,6336170.0],["2009-08-05",21.9474,22.0455,21.7158,21.81,6326412.0],["2009-08-06",21.9592,21.9592,21.4803,21.5392,6988252.0],["2009-08-07",21.653,21.8179,21.5785,21.7355,6951800.0],["2009-08-10",21.7433,21.814,21.5431,21.7786,3574854.0],["2009-08-11",21.7747,21.8807,21.6059,21.6687,4672642.0],["2009-08-12",21.6059,21.8296,21.4293,21.657,6114513.0],["2009-08-13",21.7551,21.7551,21.3901,21.6099,6479768.0],["2009-08-14",21.6334,21.7551,21.4372,21.6766,5030901.0],["2009-08-17",21.5549,22.0102,21.394,21.7708,5634012.0],["2009-08-18",21.7433,21.9042,21.5274,21.6413,4296710.0],["2009-08-19",21.4686,22.0691,21.4686,22.0494,5315888.0],["2009-08-20",21.9356,22.0887,21.8807,22.0298,3853949.0],["2009-08-21",22.0887,22.2182,21.8728,22.0926,4542299.0],["2009-08-24",22.2025,22.2888,22.0769,22.226,4336660.0],["2009-08-25",22.2457,22.5204,22.175,22.3281,5094415.0],["2009-08-26",22.2614,22.544,22.2535,22.3124,4860608.0],["2009-08-27",22.3085,22.4144,22.073,22.3006,5116691.0],["2009-08-28",22.3673,22.3909,22.124,22.2849,3510235.0],["2009-08-31",22.2064,22.4733,22.0965,22.3399,4802433.0],["2009-09-01",22.1044,22.3713,21.8807,22.0023,5854932.0],["2009-09-02",21.8924,22.0848,21.814,21.814,5870029.0],["2009-09-03",21.9121,22.1515,21.8061,22.1319,5334482.0],["2009-09-04",22.179,22.3085,22.1044,22.2221,5657393.0],["2009-09-08",22.4153,22.4587,21.8673,21.9225,6234731.0],["2009-09-09",21.9225,22.2773,21.9225,22.0092,5903167.0],["2009-09-10",21.9698,22.1275,21.7963,22.1275,5531837.0],["2009-09-11",22.1393,22.5573,22.1393,22.4193,8560650.0],["2009-09-14",22.4232,22.4548,22.2931,22.435,5335954.0],["2009-09-15",22.4311,22.4311,21.9777,22.0605,8119915.0],["2009-09-16",22.2773,22.4942,21.7924,22.1275,9820630.0],["2009-09-17",22.1117,23.2985,22.0526,23.0777,18597046.0],["2009-09-18",23.2157,23.3143,22.9989,23.0107,8279161.0],["2009-09-21",22.92,23.1645,22.8727,22.9752,4804090.0],["2009-09-22",22.987,23.1763,22.8136,22.9279,4850851.0],["2009-09-23",22.9161,22.9555,22.3562,22.3917,10129918.0],["2009-09-24",22.4548,22.5928,22.3444,22.5139,6966344.0],["2009-09-25",22.5139,22.8372,22.4232,22.6243,6004422.0],["2009-09-28",22.6874,22.849,22.5494,22.6519,4358568.0],["2009-09-29",22.644,22.7386,22.3759,22.3917,5300791.0],["2009-09-30",22.4232,22.5849,21.9816,22.4784,11590384.0],["2009-10-01",22.5021,22.5573,21.9501,21.9658,8003748.0],["2009-10-02",21.9658,22.4153,21.9067,22.3562,7228871.0],["2009-10-05",22.3246,22.5415,22.0802,22.4548,6488052.0],["2009-10-06",22.5494,22.711,22.2616,22.5809,6050262.0],["2009-10-07",22.5809,22.7229,22.4981,22.7032,4252342.0],["2009-10-08",22.8057,22.853,22.6322,22.6913,6095735.0],["2009-10-09",22.715,22.9831,22.6322,22.9437,4286400.0],["2009-10-12",22.7741,22.9752,22.7032,22.7702,5244273.0],["2009-10-13",22.8766,22.9358,22.5454,22.7505,6258295.0],["2009-10-14",22.8727,22.8727,22.4469,22.4745,13077544.0],["2009-10-15",21.6741,21.9028,21.3389,21.4887,28214430.0],["2009-10-16",21.5873,21.8988,21.3902,21.7529,14744753.0],["2009-10-19",21.7687,21.9974,21.6662,21.8791,7297724.0],["2009-10-20",21.883,21.9619,21.6859,21.8515,10610051.0],["2009-10-21",21.7963,21.9461,21.7805,21.8081,7610878.0],["2009-10-22",21.7569,22.0092,21.6346,21.9185,6794395.0],["2009-10-23",21.8397,21.8752,21.5006,21.7174,6688169.0],["2009-10-26",21.7372,21.958,21.6149,21.7135,5005127.0],["2009-10-27",21.7687,21.7963,21.5282,21.5321,7699430.0],["2009-10-28",21.4887,21.678,21.4769,21.5006,6677491.0],["2009-10-29",21.5834,21.5834,21.1536,21.4059,8115496.0],["2009-10-30",21.3429,21.5637,21.0944,21.3153,7913354.0],["2009-11-02",21.3231,21.5952,21.3231,21.5085,5244089.0],["2009-11-03",21.4335,21.5479,21.1773,21.2601,5383452.0],["2009-11-04",21.1773,21.5006,21.1773,21.2798,9443962.0],["2009-11-05",21.3665,21.6386,21.3507,21.6228,5590565.0],["2009-11-06",21.607,21.7608,21.4257,21.7332,5006968.0],["2009-11-09",21.816,22.23,21.7332,22.1945,7571297.0],["2009-11-10",22.163,22.6716,22.163,22.6637,10477131.0],["2009-11-11",22.7347,22.7347,22.4035,22.5139,5670464.0],["2009-11-12",22.4193,22.4193,21.5006,21.5913,20208289.0],["2009-11-13",21.5991,21.7845,21.4296,21.6149,9882488.0],["2009-11-16",21.6504,21.7845,21.5045,21.6267,8632081.0],["2009-11-17",21.6228,21.82,21.6228,21.6622,5545276.0],["2009-11-18",21.6938,21.9974,21.6465,21.954,7786694.0],["2009-11-19",21.8436,21.9106,21.6425,21.6662,9241820.0],["2009-11-20",21.5715,21.6662,21.3547,21.4217,10554269.0],["2009-11-23",21.678,21.7648,21.4533,21.5518,8191345.0],["2009-11-24",21.5558,21.8476,21.4887,21.7766,6319601.0],["2009-11-25",21.8791,21.883,21.5479,21.5873,7425489.0],["2009-11-27",21.5361,21.7884,21.2127,21.6189,3611674.0],["2009-11-30",21.6031,21.6662,21.4533,21.5085,7428803.0],["2009-12-01",21.5597,21.8554,21.5085,21.7726,7299381.0],["2009-12-02",21.6898,22.096,21.6898,22.0605,7180084.0],["2009-12-03",22.0486,22.5336,21.9974,22.2655,10906820.0],["2009-12-04",22.3877,22.577,22.1314,22.3522,11119640.0],["2009-12-07",22.2931,22.439,21.9698,22.0841,7125775.0],["2009-12-08",22.0326,22.0524,21.8344,21.8463,10048362.0],["2009-12-09",21.882,22.1951,21.8186,22.1594,7432301.0],["2009-12-10",22.1872,23.1741,22.1753,23.0155,16214423.0],["2009-12-11",22.9878,23.6774,22.8649,23.5823,17911273.0],["2009-12-14",23.6497,23.6497,23.2494,23.3603,9934957.0],["2009-12-15",23.3167,23.4238,23.182,23.3841,7250410.0],["2009-12-16",23.3841,23.6338,23.1305,23.1582,10594955.0],["2009-12-17",23.1225,23.2295,22.9442,22.9799,6697006.0],["2009-12-18",22.8411,22.8887,22.5042,22.8292,11535706.0],["2009-12-21",22.8966,23.1344,22.7777,23.1106,8760767.0],["2009-12-22",23.2216,23.3643,23.0631,23.2494,5889727.0],["2009-12-23",23.178,23.3643,23.178,23.289,3813447.0],["2009-12-24",23.3722,23.3722,23.2414,23.3088,1272499.0],["2009-12-28",23.3088,23.4436,23.2097,23.4436,3435858.0],["2009-12-29",23.4277,23.503,23.3405,23.4674,5634196.0],["2009-12-30",23.3247,23.4198,23.293,23.3802,2686940.0],["2009-12-31",23.3286,23.3802,23.1899,23.2573,3027709.0],["2010-01-04",23.3802,23.3802,22.8451,23.1027,11467589.0],["2010-01-05",23.1106,23.1106,22.8728,22.9442,5993744.0],["2010-01-06",22.9878,23.1424,22.8808,23.0235,5229361.0],["2010-01-07",22.9917,23.4634,22.9561,23.396,6279467.0],["2010-01-08",23.4238,23.5427,23.3207,23.4515,5171369.0],["2010-01-11",23.4753,23.4753,23.2771,23.3167,5439419.0],["2010-01-12",23.2771,23.8439,23.2216,23.6853,9434020.0],["2010-01-13",23.7408,24.0024,23.6853,23.9271,7932501.0],["2010-01-14",24.0936,24.5256,23.9786,24.4582,11379957.0],["2010-01-15",24.3908,24.5097,24.0658,24.4027,8236082.0],["2010-01-19",23.8439,24.4265,23.828,24.3512,10666570.0],["2010-01-20",24.3116,24.5097,23.8122,24.0975,8736281.0],["2010-01-21",24.1411,24.1411,23.5228,23.6219,7913170.0],["2010-01-22",23.5347,23.7012,23.2494,23.2811,7451632.0],["2010-01-25",23.3722,23.7527,23.293,23.3683,6397659.0],["2010-01-26",23.285,23.511,23.2256,23.4079,5531653.0],["2010-01-27",23.4357,23.5268,22.9799,23.3485,8232584.0],["2010-01-28",22.861,23.2731,22.4012,23.0671,11958952.0],["2010-01-29",23.0789,23.1899,22.7975,22.8253,6105861.0],["2010-02-01",22.8134,22.9363,22.5835,22.9323,6613056.0],["2010-02-02",22.9125,23.1978,22.8332,23.1741,5410883.0],["2010-02-03",23.0869,23.1384,22.746,22.7857,6740453.0],["2010-02-04",22.6747,22.7262,22.3299,22.3299,10924678.0],["2010-02-05",22.3021,22.5439,22.2149,22.4289,8389069.0],["2010-02-08",22.4408,22.532,22.3219,22.3378,5257160.0],["2010-02-09",22.4765,22.6588,22.2308,22.3457,5890832.0],["2010-02-10",22.3735,22.4725,22.1555,22.2466,6289040.0],["2010-02-11",22.2664,22.2981,22.1079,22.1991,8654725.0],["2010-02-12",22.1515,22.1951,21.9137,22.1634,7184687.0],["2010-02-16",22.2506,22.5875,22.1991,22.5677,6274864.0],["2010-02-17",22.6469,22.9521,22.6231,22.8491,8283211.0],["2010-02-18",22.7738,22.9164,22.6628,22.742,5374984.0],["2010-02-19",22.742,22.8491,22.5518,22.8055,7192419.0],["2010-02-22",22.8689,22.9442,22.6231,22.8847,7768284.0],["2010-02-23",22.853,22.8808,22.5558,22.5756,7117490.0],["2010-02-24",22.6905,22.8689,22.5716,22.8292,4954315.0],["2010-02-25",22.7222,22.7579,22.4606,22.6271,8144584.0],["2010-02-26",22.639,22.7302,22.4369,22.5637,7998777.0],["2010-03-01",22.635,22.8134,22.5597,22.6985,9315276.0],["2010-03-02",22.7421,23.2573,22.7421,23.1661,7305456.0],["2010-03-03",23.4832,23.5308,23.1463,23.3841,7394929.0],["2010-03-04",23.4277,23.5228,23.2494,23.4,6897859.0],["2010-03-05",23.4436,23.6259,23.3445,23.5744,6859934.0],["2010-03-08",23.6301,23.654,23.4628,23.5505,4114635.0],["2010-03-09",23.5226,23.5903,23.4429,23.4907,4154769.0],["2010-03-10",23.5584,23.5704,23.2518,23.2916,6061493.0],["2010-03-11",23.2159,23.2597,22.8654,23.1641,6706763.0],["2010-03-12",23.2677,23.3354,22.9451,23.0247,6843918.0],["2010-03-15",23.0088,23.2717,23.0048,23.2478,5737845.0],["2010-03-16",23.2318,23.2318,23.0327,23.1203,4733395.0],["2010-03-17",23.1203,23.3394,23.0606,23.2358,4544693.0],["2010-03-18",23.2597,23.5186,23.2199,23.4867,4400726.0],["2010-03-19",23.5983,23.6261,23.3991,23.5983,7957354.0],["2010-03-22",23.5823,23.9926,23.4907,23.7655,8103898.0],["2010-03-23",23.7655,23.8173,23.4907,23.6461,6526345.0],["2010-03-24",23.6421,23.654,23.419,23.4589,4731186.0],["2010-03-25",23.5425,23.5943,23.2995,23.3872,6020622.0],["2010-03-26",23.3912,23.4111,23.1163,23.2717,5802096.0],["2010-03-29",23.3434,23.4509,23.2956,23.3832,4431655.0],["2010-03-30",23.4389,23.4987,23.3115,23.3673,4013012.0],["2010-03-31",23.2597,23.3155,23.1482,23.1801,5452674.0],["2010-04-01",23.2279,23.4111,23.0646,23.192,6023016.0],["2010-04-05",23.188,23.3394,23.0566,23.204,5374615.0],["2010-04-06",23.1243,23.2916,23.1004,23.1801,4049280.0],["2010-04-07",23.0964,23.1323,22.9929,23.0885,7907463.0],["2010-04-08",23.0805,23.1004,22.953,22.9809,4035472.0],["2010-04-09",23.0247,23.2,22.965,23.0964,6594830.0],["2010-04-12",23.0685,23.2199,22.9451,23.1602,7200335.0],["2010-04-13",23.0646,23.5385,22.969,23.5226,12337462.0],["2010-04-14",23.654,23.6819,23.2796,23.6102,12205094.0],["2010-04-15",23.4589,23.7974,23.4589,23.7018,8642943.0],["2010-04-16",23.5823,23.7616,23.3792,23.5385,7362527.0],["2010-04-19",23.4549,23.666,23.3872,23.6301,6275785.0],["2010-04-20",23.6421,23.8771,23.6142,23.8651,7030595.0],["2010-04-21",23.8054,23.8054,23.2677,23.4788,12693327.0],["2010-04-22",19.8743,20.7426,19.1375,20.3642,92405681.0],["2010-04-23",20.412,20.5355,19.6075,19.6433,47652444.0],["2010-04-26",19.6871,19.6871,18.9184,18.9543,38533971.0],["2010-04-27",19.0021,19.01,18.783,18.9145,26971939.0],["2010-04-28",18.9583,19.3088,18.8706,19.0738,24784094.0],["2010-04-29",19.1933,19.492,19.1733,19.2052,14539298.0],["2010-04-30",19.3685,19.4641,18.8069,18.8069,15281036.0],["2010-05-03",18.9662,19.03,18.8069,18.9184,12184474.0],["2010-05-04",17.9904,18.4405,17.859,17.9546,31449803.0],["2010-05-05",18.0621,18.1856,17.9227,18.1816,24455844.0],["2010-05-06",18.1816,18.791,18.0064,18.321,34081328.0],["2010-05-07",18.2454,18.2573,17.7594,17.9705,26013330.0],["2010-05-10",18.6516,18.8707,18.2852,18.4365,10835206.0],["2010-05-11",18.2254,18.4007,18.0621,18.1219,13760370.0],["2010-05-12",18.1537,18.1537,17.8431,17.8749,19091722.0],["2010-05-13",17.8112,17.9387,17.5643,17.5882,13749140.0],["2010-05-14",17.5603,17.5722,17.1899,17.3373,12542917.0],["2010-05-17",17.2058,17.2616,16.7637,16.9071,19798666.0],["2010-05-18",17.0664,17.4567,16.943,17.2815,23330993.0],["2010-05-19",17.2775,17.3253,16.8872,16.9669,20653995.0],["2010-05-20",16.8235,16.8235,16.5048,16.5487,21748285.0],["2010-05-21",16.3575,16.4132,16.1544,16.1982,29819782.0],["2010-05-24",16.1822,16.8553,16.1225,16.6562,20496405.0],["2010-05-25",16.5726,16.6721,16.242,16.6363,16411226.0],["2010-05-26",16.8314,16.8832,16.5009,16.5287,12805444.0],["2010-05-27",16.7279,16.7757,16.4929,16.7558,9070055.0],["2010-05-28",16.7876,17.0983,16.7757,16.8195,11180945.0],["2010-06-01",16.6363,16.7836,16.5009,16.5447,12630917.0],["2010-06-02",16.477,16.6562,16.4132,16.6522,9683476.0],["2010-06-03",16.6642,16.939,16.6203,16.8036,9292079.0],["2010-06-04",16.7558,16.7558,16.4172,16.477,10058119.0],["2010-06-07",16.7398,16.923,16.4292,16.4411,9982454.0],["2010-06-08",16.5294,16.5294,16.2646,16.4371,11794367.0],["2010-06-09",16.4692,16.5254,16.1804,16.2325,12965611.0],["2010-06-10",16.4652,16.5133,16.3408,16.4772,9386339.0],["2010-06-11",16.3689,16.6577,16.3168,16.6096,7607012.0],["2010-06-14",16.7058,16.9666,16.6296,16.6296,8240500.0],["2010-06-15",16.7179,17.0027,16.7179,16.9906,11638066.0],["2010-06-16",16.8944,17.123,16.8141,17.0628,11572894.0],["2010-06-17",17.143,17.1471,16.9305,17.0789,9398673.0],["2010-06-18",17.0428,17.1751,16.8422,16.8502,14091198.0],["2010-06-21",17.135,17.2473,16.8623,16.9906,7569456.0],["2010-06-22",17.0027,17.0869,16.7018,16.7099,8897185.0],["2010-06-23",16.75,16.8182,16.5494,16.5735,9254155.0],["2010-06-24",16.5133,16.6537,16.4572,16.4973,11010469.0],["2010-06-25",16.4612,16.9144,16.389,16.762,14447248.0],["2010-06-28",16.762,17.0829,16.6617,16.9224,7440770.0],["2010-06-29",16.7901,16.8663,16.381,16.5294,10809247.0],["2010-06-30",16.4852,16.4852,16.2486,16.3007,9173335.0],["2010-07-01",16.2566,16.5534,16.1443,16.5013,11196594.0],["2010-07-02",16.4933,16.8302,16.4532,16.7058,8003748.0],["2010-07-06",16.8462,16.9104,16.6457,16.762,7654142.0],["2010-07-07",16.7379,17.2032,16.6537,17.1631,7502811.0],["2010-07-08",17.2513,17.4158,17.0628,17.4038,9809769.0],["2010-07-09",17.4479,17.7968,17.4238,17.6123,9177201.0],["2010-07-12",17.5883,17.6364,17.4719,17.5321,6598512.0],["2010-07-13",17.6444,17.7968,17.4359,17.5482,11161247.0],["2010-07-14",17.476,17.476,17.2192,17.3476,10415826.0],["2010-07-15",17.2674,17.2914,16.8262,17.0909,18753715.0],["2010-07-16",17.0227,17.2072,16.9144,17.0267,13612538.0],["2010-07-19",17.0869,17.139,16.9866,17.0909,5940171.0],["2010-07-20",17.0067,17.1471,16.9224,17.131,8198341.0],["2010-07-21",17.143,17.143,16.6256,16.766,8383178.0],["2010-07-22",17.3115,17.7447,17.1711,17.3476,13963617.0],["2010-07-23",17.7287,17.8891,17.5802,17.6444,11710417.0],["2010-07-26",17.6725,18.1057,17.6725,17.9372,9318037.0],["2010-07-27",18.0896,18.1217,17.8811,17.9693,5611736.0],["2010-07-28",17.9172,17.9693,17.5963,17.6966,6277258.0],["2010-07-29",17.7527,17.9051,17.5161,17.5281,7541472.0],["2010-07-30",17.4158,17.6605,17.2433,17.5562,5438866.0],["2010-08-02",17.8129,18.1057,17.7327,17.9573,6121141.0],["2010-08-03",17.9533,18.1017,17.7848,17.8169,4661412.0],["2010-08-04",17.8209,18.0736,17.7968,18.0535,6163852.0],["2010-08-05",18.0495,18.1739,17.861,18.0576,7002059.0],["2010-08-06",17.9653,18.1338,17.869,18.1017,4138384.0],["2010-08-09",18.0977,18.218,18.0535,18.1899,5496858.0],["2010-08-10",18.1578,18.6993,18.0937,18.579,12155203.0],["2010-08-11",18.3062,18.3985,18.0696,18.2982,10690135.0],["2010-08-12",18.0856,18.4707,18.0856,18.3704,8723579.0],["2010-08-13",18.2862,18.4186,18.1458,18.3343,5612841.0],["2010-08-16",18.2581,18.3464,18.0736,18.2381,4376978.0],["2010-08-17",18.3062,18.5228,18.21,18.4145,4664174.0],["2010-08-18",18.4627,18.5309,18.2621,18.3824,3813447.0],["2010-08-19",18.3103,18.3423,17.9453,18.0455,5528339.0],["2010-08-20",18.0174,18.0375,17.7246,17.8771,7292937.0],["2010-08-23",17.9653,18.222,17.9132,17.9573,5625360.0],["2010-08-24",17.6885,17.7888,17.3797,17.6484,8717135.0],["2010-08-25",17.488,17.7768,17.488,17.7126,9816396.0],["2010-08-26",17.7327,17.8209,17.4278,17.4278,7405791.0],["2010-08-27",17.484,17.5762,17.2714,17.5482,5610263.0],["2010-08-30",17.5,17.6163,17.3235,17.3276,3539691.0],["2010-08-31",17.2233,17.3115,17.0347,17.0668,5767117.0],["2010-09-01",17.2233,17.492,17.2193,17.4359,5496674.0],["2010-09-02",17.476,17.7166,17.4318,17.6484,3400879.0],["2010-09-03",17.7046,17.7848,17.5522,17.7407,3761347.0],["2010-09-07",17.7327,17.9452,17.6765,17.8008,5645979.0],["2010-09-08",17.381,17.5384,17.2639,17.3487,7797003.0],["2010-09-09",17.5546,17.5546,17.2397,17.2881,9016850.0],["2010-09-10",17.3325,17.4738,17.2921,17.389,4609128.0],["2010-09-13",17.4859,17.5667,17.4011,17.4698,4654600.0],["2010-09-14",17.4173,17.8735,17.2881,17.7887,7699614.0],["2010-09-15",17.7241,18.2248,17.6717,18.2046,6464672.0],["2010-09-16",18.2127,18.2934,18.0512,18.1602,6682462.0],["2010-09-17",18.1723,18.245,18.0148,18.1642,9320615.0],["2010-09-20",18.1683,18.4751,18.0956,18.467,5223469.0],["2010-09-21",18.5639,19.1453,18.5599,19.1372,14860368.0],["2010-09-22",19.2664,19.541,19.1937,19.3431,10980460.0],["2010-09-23",19.218,19.3431,19.1493,19.2341,6869876.0],["2010-09-24",19.4602,20.0174,18.7981,19.3875,20435284.0],["2010-09-27",19.4521,19.5248,19.2947,19.2947,6807466.0],["2010-09-28",19.3552,19.4198,19.2382,19.3593,6324756.0],["2010-09-29",19.2341,19.3633,19.1493,19.226,4821211.0],["2010-09-30",19.1978,19.4198,19.1978,19.2624,5746129.0],["2010-10-01",19.4239,19.4723,19.0968,19.2382,6224421.0],["2010-10-04",19.2422,19.2624,19.0444,19.2099,5213896.0],["2010-10-05",19.3149,19.5369,19.2543,19.5127,6459701.0],["2010-10-06",19.4562,19.6136,19.3633,19.6056,5764723.0],["2010-10-07",19.6136,19.7509,19.5369,19.6944,7018260.0],["2010-10-08",19.7509,19.9043,19.6338,19.8478,5651686.0],["2010-10-11",19.864,19.9609,19.7913,19.9245,4195087.0],["2010-10-12",19.8761,19.973,19.7994,19.9528,5829342.0],["2010-10-13",19.977,20.0335,19.8236,19.9407,6684303.0],["2010-10-14",20.0053,20.1587,19.8397,19.973,7158360.0],["2010-10-15",20.0941,20.1304,19.65,19.6863,14893322.0],["2010-10-18",19.658,19.8438,19.5894,19.7832,10825448.0],["2010-10-19",19.6298,19.8236,19.5612,19.6217,8647177.0],["2010-10-20",19.6217,20.0053,19.6217,19.9407,7271214.0],["2010-10-21",20.1627,20.9016,20.086,20.6189,16337218.0],["2010-10-22",20.5665,20.7966,20.2717,20.6391,7702192.0],["2010-10-25",20.7522,20.954,20.3242,20.3605,9853953.0],["2010-10-26",20.3565,20.6351,20.3,20.5907,6463567.0],["2010-10-27",20.4817,20.518,20.2838,20.5099,4421898.0],["2010-10-28",20.5705,20.6997,20.4776,20.5786,8195396.0],["2010-10-29",20.514,20.5786,20.3444,20.5624,6746713.0],["2010-11-01",20.6068,20.6795,20.3767,20.4373,4703939.0],["2010-11-02",20.5866,20.6593,20.4897,20.5261,4450065.0],["2010-11-03",20.4978,20.6876,20.3202,20.4696,4174099.0],["2010-11-04",20.6068,20.8289,20.6068,20.7804,6217609.0],["2010-11-05",20.7603,20.8249,20.619,20.8006,3999204.0],["2010-11-08",20.6351,20.8733,20.5261,20.7764,4959654.0],["2010-11-09",20.7643,20.9944,20.7522,20.8612,4652759.0],["2010-11-10",20.8491,20.9541,20.6189,20.9541,3874200.0],["2010-11-11",20.8652,20.9904,20.7724,20.9864,3581666.0],["2010-11-12",20.8935,20.9217,20.6714,20.7764,4362065.0],["2010-11-15",20.7603,20.9016,20.6876,20.7683,3696544.0],["2010-11-16",20.6634,20.6835,20.2717,20.3161,6259584.0],["2010-11-17",20.3161,20.5261,20.2677,20.409,3979690.0],["2010-11-18",20.4857,20.7037,20.3484,20.627,3348779.0],["2010-11-19",20.6916,20.7522,20.5019,20.7481,4602500.0],["2010-11-22",20.5745,20.6674,20.2677,20.3969,4941796.0],["2010-11-23",20.1546,20.1829,19.9164,19.9891,5119637.0],["2010-11-24",19.9932,20.2112,19.9932,20.187,3895740.0],["2010-11-26",20.0456,20.1829,19.9286,20.086,1755578.0],["2010-11-29",19.9689,20.082,19.7186,20.0376,3672795.0],["2010-11-30",19.8761,19.9164,19.5369,19.6015,12683570.0],["2010-12-01",19.7832,19.9609,19.7105,19.9205,8962724.0],["2010-12-02",19.8882,20.1223,19.864,20.0497,7466728.0],["2010-12-03",19.9609,20.1869,19.9326,20.1223,3635055.0],["2010-12-06",20.0012,20.1102,19.9447,19.981,2829985.0],["2010-12-07",20.086,20.2031,19.9366,19.9568,4568994.0],["2010-12-08",19.9568,20.2006,19.9568,20.1112,3586268.0],["2010-12-09",20.2818,20.2818,20.0706,20.225,3367373.0],["2010-12-10",20.3387,20.4891,20.229,20.424,4988926.0],["2010-12-13",20.4159,20.6475,20.4118,20.4606,5723669.0],["2010-12-14",20.6881,21.0457,20.4362,21.0457,11477346.0],["2010-12-15",21.0375,21.1025,20.8953,21.0457,6562981.0],["2010-12-16",21.005,21.2488,20.9238,21.1147,5338716.0],["2010-12-17",21.0213,21.0457,20.5866,20.8303,9963860.0],["2010-12-20",20.8669,20.9116,20.6231,20.6313,7692250.0],["2010-12-21",20.741,20.741,20.3631,20.3712,5417879.0],["2010-12-22",20.3225,20.6922,20.3225,20.5744,4882516.0],["2010-12-23",20.5134,20.8832,20.5134,20.7572,3312880.0],["2010-12-27",20.6759,20.8344,20.6394,20.7003,2230187.0],["2010-12-28",20.7003,20.8222,20.5541,20.7572,2816730.0],["2010-12-29",20.7775,20.8019,20.68,20.6841,2057133.0],["2010-12-30",20.6516,20.6719,20.4525,20.6069,2397166.0],["2010-12-31",20.55,20.6597,20.5134,20.5662,1993803.0],["2011-01-03",20.6556,20.68,20.4322,20.5378,8143111.0],["2011-01-04",20.6272,20.6597,20.29,20.3509,7852786.0],["2011-01-05",20.2697,20.6231,20.164,20.5947,5650397.0],["2011-01-06",20.4931,20.6028,20.355,20.4159,4979169.0],["2011-01-07",20.4809,20.4972,19.9162,20.0746,7689489.0],["2011-01-10",19.9934,20.099,19.9528,19.9934,5849409.0],["2011-01-11",20.0462,20.2656,19.8309,20.164,6459701.0],["2011-01-12",20.2453,20.8832,20.2453,20.7085,9707225.0],["2011-01-13",20.7125,20.7328,20.3997,20.4565,6035903.0],["2011-01-14",20.3834,20.4809,20.3347,20.4403,6220187.0],["2011-01-18",20.6231,20.7003,20.485,20.6434,4883621.0],["2011-01-19",20.5337,20.6638,20.3875,20.4362,6042346.0],["2011-01-20",20.3834,20.5825,20.3793,20.5378,6464487.0],["2011-01-21",20.6231,20.6678,20.099,20.1071,17338906.0],["2011-01-24",20.0625,20.3143,20.034,20.1803,11722936.0],["2011-01-25",20.1925,20.7247,20.1762,20.7125,9658807.0],["2011-01-26",20.6881,20.7694,20.55,20.68,11729011.0],["2011-01-27",20.0056,20.4687,19.8187,19.8999,21075216.0],["2011-01-28",19.8674,20.1396,19.713,19.7455,12180240.0],["2011-01-31",19.8634,19.8756,19.6359,19.7009,8240868.0],["2011-02-01",19.7781,19.9568,19.6846,19.7699,11193832.0],["2011-02-02",19.7374,19.8227,19.6562,19.7049,6159066.0],["2011-02-03",19.6318,19.6887,19.514,19.6562,9404564.0],["2011-02-04",19.839,19.8877,19.6765,19.713,9117000.0],["2011-02-07",19.7456,19.9162,19.709,19.8471,12629812.0],["2011-02-08",19.7984,19.9853,19.7537,19.9487,17398555.0],["2011-02-09",19.9649,20.2737,19.904,20.2493,8781570.0],["2011-02-10",20.2168,20.3062,20.1396,20.2331,5965761.0],["2011-02-11",20.2534,21.0497,20.2331,20.9969,13828856.0],["2011-02-14",20.9969,21.0782,20.9035,21.0091,9691945.0],["2011-02-15",20.94,21.1229,20.8222,20.9685,7781907.0],["2011-02-16",21.0741,21.3788,20.9725,21.2813,8321320.0],["2011-02-17",21.1229,21.4479,21.0782,21.3504,9931459.0],["2011-02-18",21.4032,21.6876,21.3219,21.5454,8927930.0],["2011-02-22",21.0944,21.4316,21.0457,21.2488,6552671.0],["2011-02-23",21.2244,21.3829,20.9685,21.0132,6578814.0],["2011-02-24",21.07,21.1716,20.8953,20.9969,4845144.0],["2011-02-25",21.0457,21.3301,20.9807,21.2976,4304442.0],["2011-02-28",21.4519,21.6104,21.2691,21.5941,6158329.0],["2011-03-01",21.647,21.712,21.1757,21.2041,7171247.0],["2011-03-02",21.1919,21.3138,21.0741,21.1229,5418431.0],["2011-03-03",21.3138,21.9395,21.3138,21.9029,13572036.0],["2011-03-04",21.8501,21.9273,21.7242,21.8582,9386707.0],["2011-03-07",21.8379,21.9111,21.5373,21.5779,7649355.0],["2011-03-08",21.6842,21.8027,21.5616,21.6801,4972909.0],["2011-03-09",21.6801,21.7618,21.5861,21.6923,4241112.0],["2011-03-10",21.4144,21.582,21.2877,21.2959,5271519.0],["2011-03-11",21.3,21.5861,21.1978,21.4962,7362711.0],["2011-03-14",21.7168,21.7168,21.2714,21.3041,5025930.0],["2011-03-15",20.9322,21.0507,20.7892,20.9404,8294994.0],["2011-03-16",20.8464,20.9404,20.4254,20.5235,8073521.0],["2011-03-17",20.8055,21.1079,20.7401,20.8627,5916606.0],["2011-03-18",21.0793,21.3,21.0262,21.1611,6813541.0],["2011-03-21",21.3082,21.5942,21.3082,21.5289,5749443.0],["2011-03-22",21.6433,21.8272,21.4798,21.5207,4489279.0],["2011-03-23",21.4267,21.4839,21.1324,21.4226,4998499.0],["2011-03-24",21.5575,21.7046,21.3409,21.6964,6824587.0],["2011-03-25",21.6596,21.8395,21.5943,21.6269,4402015.0],["2011-03-28",21.6842,21.9171,21.6392,21.7822,5485260.0],["2011-03-29",21.7455,21.8599,21.5534,21.7087,4391337.0],["2011-03-30",21.8068,21.9661,21.4839,21.676,6744688.0],["2011-03-31",21.6147,22.0152,21.6147,21.9743,7327180.0],["2011-04-01",22.0438,22.1092,21.9539,22.0315,5659786.0],["2011-04-04",22.1092,22.244,22.0683,22.1909,4196007.0],["2011-04-05",22.1174,22.2195,21.913,21.9253,4846064.0],["2011-04-06",21.9988,22.3012,21.8762,21.9784,9121419.0],["2011-04-07",21.9007,22.1541,21.8354,21.8844,7399163.0],["2011-04-08",21.9702,22.1133,21.8681,21.958,5529628.0],["2011-04-11",21.9253,22.2686,21.9008,22.1827,5269494.0],["2011-04-12",22.1255,22.3135,22.0438,22.1991,4096225.0],["2011-04-13",22.2481,22.2972,22.0928,22.1255,4484860.0],["2011-04-14",22.0928,22.1909,21.6351,21.9743,10109115.0],["2011-04-15",22.1746,22.526,22.15,22.4606,11833764.0],["2011-04-18",22.2645,22.3135,21.9375,22.0683,5484891.0],["2011-04-19",22.0724,22.1092,21.819,21.9661,5461142.0],["2011-04-20",22.5465,22.5465,22.1092,22.2808,5352155.0],["2011-04-21",22.6813,23.1922,22.477,23.1268,11462802.0],["2011-04-25",22.902,23.1268,22.8734,22.8979,5924890.0],["2011-04-26",23.0328,23.2943,22.9061,23.2698,7364000.0],["2011-04-27",23.2208,23.3515,23.0982,23.3229,5394314.0],["2011-04-28",23.278,23.5109,23.2657,23.4292,4344392.0],["2011-04-29",23.4169,23.4537,23.233,23.2535,5311285.0],["2011-05-02",23.3638,23.8256,23.3515,23.5436,9098774.0],["2011-05-03",23.4333,23.8665,23.4292,23.7275,8625637.0],["2011-05-04",23.6621,23.8338,23.5518,23.7193,7891262.0],["2011-05-05",23.6703,23.6785,23.3475,23.4128,6365994.0],["2011-05-06",23.5845,23.7888,23.4741,23.6172,8453504.0],["2011-05-09",23.5845,24.1117,23.5845,24.079,8493454.0],["2011-05-10",24.1485,24.3119,23.8869,24.1321,8101689.0],["2011-05-11",24.1444,24.2138,23.8501,23.985,3963489.0],["2011-05-12",23.8992,24.2833,23.8624,24.2629,4295421.0],["2011-05-13",24.2629,24.2997,23.9564,24.2057,6065359.0],["2011-05-16",24.128,24.4509,24.0831,24.3977,7861070.0],["2011-05-17",24.1566,24.4795,24.1566,24.3487,7384987.0],["2011-05-18",24.3691,24.6675,24.3364,24.6266,5204875.0],["2011-05-19",24.6225,24.6675,24.4468,24.6103,4038049.0],["2011-05-20",24.553,24.7247,24.3446,24.6552,5198064.0],["2011-05-23",24.316,24.4263,24.1076,24.1321,7579029.0],["2011-05-24",24.1525,24.3937,24.0912,24.2956,5565527.0],["2011-05-25",24.2343,24.3446,24.0463,24.1239,6081559.0],["2011-05-26",24.1117,24.2588,24.0013,24.222,6126112.0],["2011-05-27",24.2465,24.316,24.0463,24.1566,4735973.0],["2011-05-31",24.1525,24.3364,24.1117,24.3242,6840236.0],["2011-06-01",24.2465,24.3487,23.9686,23.9891,9255996.0],["2011-06-02",23.9686,24.0912,23.8174,23.9686,3929799.0],["2011-06-03",23.7479,23.9441,23.6376,23.6785,5737477.0],["2011-06-06",23.6253,23.7234,23.5314,23.56,3369030.0],["2011-06-07",23.6866,23.9605,23.5559,23.7602,5193461.0],["2011-06-08",23.8054,24.0396,23.6698,23.7479,6528738.0],["2011-06-09",23.8095,24.3108,23.7561,24.1998,5181679.0],["2011-06-10",24.0396,24.0396,23.6328,23.6698,4709278.0],["2011-06-13",23.6821,24.0067,23.6287,23.8424,3902552.0],["2011-06-14",24.0684,24.2163,24.0232,24.1136,7208620.0],["2011-06-15",24.0232,24.2861,23.8301,23.8629,7064469.0],["2011-06-16",23.8218,24.0725,23.7684,23.8342,6943516.0],["2011-06-17",24.0396,24.2122,23.7808,23.9698,7038695.0],["2011-06-20",23.8712,24.6518,23.8712,24.623,7897154.0],["2011-06-21",24.6559,24.7257,24.5121,24.5696,6096840.0],["2011-06-22",24.5573,24.6518,24.4833,24.5121,4470500.0],["2011-06-23",24.2491,24.2615,23.8547,24.2368,10901666.0],["2011-06-24",24.2286,24.2943,23.9122,24.0355,6748186.0],["2011-06-27",24.1012,24.2779,23.9574,24.2122,3950970.0],["2011-06-28",24.2368,24.2615,24.093,24.1711,5893962.0],["2011-06-29",24.2409,24.545,24.0971,24.4381,5557979.0],["2011-06-30",24.5409,24.6025,24.4217,24.5244,5932438.0],["2011-07-01",24.5696,24.775,24.4464,24.7463,7693907.0],["2011-07-05",24.6518,24.7833,24.4381,24.7216,5446230.0],["2011-07-06",24.7257,25.0092,24.7093,24.9353,6911482.0],["2011-07-07",25.0544,25.1736,24.8285,25.0873,9274406.0],["2011-07-08",24.8572,25.0832,24.7668,25.0298,13036121.0],["2011-07-11",24.7463,25.075,24.5285,24.6025,6541441.0],["2011-07-12",24.5819,24.9928,24.5737,24.7381,6038664.0],["2011-07-13",24.8408,25.2886,24.7956,24.8901,5765644.0],["2011-07-14",24.9723,25.1448,24.8531,25.0585,5658498.0],["2011-07-15",25.1448,25.3009,24.7956,24.9805,6647299.0],["2011-07-18",24.9435,25.1243,24.6189,24.7792,4405513.0],["2011-07-19",24.8038,25.2722,24.7874,25.2311,7365841.0],["2011-07-20",25.1243,25.1982,24.9271,24.9928,5777794.0],["2011-07-21",25.2065,25.6789,25.0709,25.642,11367991.0],["2011-07-22",25.568,25.568,25.1941,25.3872,6292538.0],["2011-07-25",25.1325,25.5475,25.1037,25.2065,5999267.0],["2011-07-26",25.2599,25.2599,24.8079,24.9188,5870029.0],["2011-07-27",24.7833,24.812,24.3149,24.3354,6689826.0],["2011-07-28",24.3642,24.4874,24.0684,24.1177,7294226.0],["2011-07-29",23.9821,24.0314,23.6904,23.8999,9300364.0],["2011-08-01",24.0191,24.093,23.2754,23.5055,8702591.0],["2011-08-02",23.3617,23.411,22.959,22.9755,9269987.0],["2011-08-03",22.9508,22.9549,22.4003,22.8686,10591273.0],["2011-08-04",22.5851,22.6509,21.9606,21.9647,12672339.0],["2011-08-05",22.2195,22.3222,21.4142,22.0182,11978835.0],["2011-08-08",21.5909,21.7881,20.6253,20.6705,14584586.0],["2011-08-09",20.8431,21.5005,20.3459,21.4923,16432030.0],["2011-08-10",21.1677,21.3895,20.7034,20.7445,14069106.0],["2011-08-11",20.802,21.8209,20.765,21.6155,10776478.0],["2011-08-12",21.7182,21.9935,21.5333,21.8949,6005342.0],["2011-08-15",22.1578,22.277,21.8785,22.2523,6353107.0],["2011-08-16",22.0387,22.1702,21.7757,22.0592,5473845.0],["2011-08-17",22.1784,22.2934,21.8374,22.088,6270814.0],["2011-08-18",21.6607,21.9195,21.1595,21.3608,13326815.0],["2011-08-19",21.18,21.673,21.1266,21.217,8915227.0],["2011-08-22",21.6155,21.6361,21.2129,21.2991,5463168.0],["2011-08-23",21.369,22.1455,21.332,22.1168,6332672.0],["2011-08-24",22.0469,22.3551,21.8867,22.2852,4831889.0],["2011-08-25",22.2729,22.3756,21.5662,21.71,11969998.0],["2011-08-26",21.6278,22.1866,21.332,22.0757,11750183.0],["2011-08-29",22.3099,22.7289,22.2893,22.7125,14919096.0],["2011-08-30",22.6303,22.9138,22.4948,22.7741,4631404.0],["2011-08-31",22.9385,23.2631,22.7988,23.0001,6700688.0],["2011-09-01",23.0166,23.1686,22.6879,22.7495,6245961.0],["2011-09-02",22.2975,22.5728,22.1866,22.2359,5507352.0],["2011-09-06",21.4717,22.2482,21.4676,22.2154,6823298.0],["2011-09-07",22.5666,22.9633,22.4592,22.9592,5589644.0],["2011-09-08",22.8848,23.2774,22.6162,22.6617,7212854.0],["2011-09-09",22.4303,22.4592,21.7649,21.9674,8279898.0],["2011-09-12",21.8517,22.0335,21.5873,22.0253,6142312.0],["2011-09-13",22.0831,22.3765,21.893,22.3021,7301406.0],["2011-09-14",22.4013,22.9922,22.2526,22.7691,8289287.0],["2011-09-15",22.9261,23.1741,22.6699,23.1658,6372622.0],["2011-09-16",23.2732,23.4344,23.1327,23.4179,8030626.0],["2011-09-19",23.0749,23.1162,22.736,23.017,4821763.0],["2011-09-20",23.0956,23.6617,23.0542,23.3187,6310948.0],["2011-09-21",23.36,23.3807,22.5459,22.5459,6389375.0],["2011-09-22",21.9757,22.0418,21.4839,21.8641,8472650.0],["2011-09-23",21.8517,22.3269,21.7443,22.0955,6403919.0],["2011-09-26",22.2856,22.4757,21.9716,22.4509,3974351.0],["2011-09-27",23.0625,23.6575,22.984,23.0873,8452399.0],["2011-09-28",23.4592,23.4675,22.8311,23.0005,7392167.0],["2011-09-29",23.3848,23.6452,22.8931,23.2278,6411283.0],["2011-09-30",23.0046,23.5501,22.9385,23.1989,8728365.0],["2011-10-03",22.8311,23.3187,22.1369,22.1823,10757331.0],["2011-10-04",21.8517,22.3352,21.674,22.3145,8468600.0],["2011-10-05",22.3435,22.6162,22.2484,22.5005,8310274.0],["2011-10-06",22.5459,22.8269,22.3228,22.8228,4947503.0],["2011-10-07",22.8765,23.1947,22.7443,22.9964,6598696.0],["2011-10-10",23.3063,23.6741,23.3063,23.5749,4541379.0],["2011-10-11",23.5542,23.579,23.0625,23.1865,3961096.0],["2011-10-12",23.2939,23.3394,21.9302,22.4798,23900598.0],["2011-10-13",22.7691,23.0336,22.3972,22.8931,7244151.0],["2011-10-14",23.1741,23.1947,22.922,23.1079,4559605.0],["2011-10-17",22.9674,23.0584,22.5501,22.6121,5414381.0],["2011-10-18",22.5294,23.298,22.3931,23.0253,5673594.0],["2011-10-19",22.984,23.203,22.6575,22.7319,5652606.0],["2011-10-20",22.4137,22.5294,21.8187,22.2567,12040324.0],["2011-10-21",22.4385,22.8022,22.3393,22.6493,7470962.0],["2011-10-24",22.703,22.9096,22.5418,22.8807,6079718.0],["2011-10-25",22.7815,22.8517,22.3311,22.3807,4010250.0],["2011-10-26",22.5749,22.8559,22.4013,22.7278,9034523.0],["2011-10-27",23.203,23.2732,22.7195,22.9798,9641685.0],["2011-10-28",22.9798,23.0377,22.7484,22.798,8960331.0],["2011-10-31",22.6038,22.8931,22.5625,22.7195,8340651.0],["2011-11-01",22.203,22.4633,22.0294,22.1162,8302726.0],["2011-11-02",22.4426,22.6823,22.1782,22.5501,8473018.0],["2011-11-03",22.7898,22.8104,22.4633,22.7278,7579397.0],["2011-11-04",22.579,22.6327,21.8187,22.1864,8892214.0],["2011-11-07",22.1121,22.5377,22.0707,22.5129,5036976.0],["2011-11-08",22.6121,22.6451,22.3559,22.5253,9417451.0],["2011-11-09",22.203,22.3311,21.9096,21.9468,6397291.0],["2011-11-10",22.0459,22.2939,22.0335,22.1782,5395419.0],["2011-11-11",22.3765,22.6947,22.3187,22.5873,4250501.0],["2011-11-14",22.4509,22.5583,22.2526,22.3021,3070788.0],["2011-11-15",22.3063,22.6369,22.2856,22.5501,5884204.0],["2011-11-16",22.4013,22.6864,22.1906,22.2856,6268053.0],["2011-11-17",22.1038,22.2484,21.1286,21.2236,13672187.0],["2011-11-18",21.1699,21.2649,20.7732,20.8352,15554977.0],["2011-11-21",20.5459,20.7815,20.2897,20.2897,11178552.0],["2011-11-22",20.3269,20.4054,20.0914,20.1203,8188400.0],["2011-11-23",19.9633,19.9674,19.7649,19.7649,7853154.0],["2011-11-25",19.707,19.9467,19.707,19.7194,2077753.0],["2011-11-28",19.9798,20.4095,19.9798,20.2608,6016204.0],["2011-11-29",20.3062,20.5542,20.2649,20.4219,8623244.0],["2011-11-30",21.1079,21.3724,20.8848,21.3476,9432916.0],["2011-12-01",21.2897,21.6616,21.2732,21.5418,7463966.0],["2011-12-02",21.6906,21.8104,21.174,21.2649,6360839.0],["2011-12-05",21.5625,21.7649,21.1616,21.3269,5833577.0],["2011-12-06",21.3848,21.4881,21.2236,21.36,5182231.0],["2011-12-07",21.283,21.283,20.9877,21.1042,8489587.0],["2011-12-08",21.0044,21.0709,20.5427,20.5801,7978158.0],["2011-12-09",20.709,21.0335,20.6841,20.9503,5415486.0],["2011-12-12",20.917,20.9295,20.5843,20.6966,6230312.0],["2011-12-13",20.7132,20.8213,20.4595,20.5052,9497535.0],["2011-12-14",20.4595,20.4969,20.1059,20.1351,8515914.0],["2011-12-15",20.1642,20.4054,20.081,20.1143,6813541.0],["2011-12-16",20.2432,20.2973,19.9479,19.9978,9269619.0],["2011-12-19",20.1767,20.2058,19.7774,19.819,5141913.0],["2011-12-20",19.8855,20.3971,19.8398,20.368,4780709.0],["2011-12-21",20.3846,20.6092,20.343,20.576,6135501.0],["2011-12-22",20.5884,20.7548,20.5344,20.6966,4428157.0],["2011-12-23",20.7881,20.8172,20.6633,20.8172,3707406.0],["2011-12-27",20.7298,20.7423,20.5552,20.5967,4208526.0],["2011-12-28",20.6259,20.63,20.3805,20.5344,4844223.0],["2011-12-29",20.576,20.7382,20.4969,20.709,3427206.0],["2011-12-30",20.6633,20.7423,20.5593,20.5801,2729467.0],["2012-01-03",20.8505,21.1167,20.8505,21.021,6193308.0],["2012-01-04",20.9253,21.0127,20.6342,20.655,4873311.0],["2012-01-05",20.7465,20.8172,20.6425,20.655,5703418.0],["2012-01-06",20.6966,20.9586,20.5884,20.8546,6078062.0],["2012-01-09",20.838,20.9586,20.6383,20.6882,6418278.0],["2012-01-10",20.8089,20.9212,20.7714,20.8713,4906449.0],["2012-01-11",20.7756,21.1832,20.7506,21.1541,7079750.0],["2012-01-12",21.2082,21.6199,21.1998,21.5409,6796236.0],["2012-01-13",21.3745,21.4411,21.3205,21.3371,6286279.0],["2012-01-17",21.57,21.7322,21.5201,21.6033,6229024.0],["2012-01-18",21.6075,21.6407,21.387,21.5243,10080580.0],["2012-01-19",21.5368,22.1773,21.5243,21.8861,9694890.0],["2012-01-20",21.9319,21.9527,21.7322,21.9111,6239149.0],["2012-01-23",21.8861,22.0234,21.857,21.9527,6220923.0],["2012-01-24",22.2729,22.4726,22.0442,22.2979,9160632.0],["2012-01-25",22.1981,22.6306,22.1897,22.614,8309538.0],["2012-01-26",22.8303,23.5748,22.6473,23.1464,11191623.0],["2012-01-27",23.0965,23.2587,22.9634,23.2379,8283948.0],["2012-01-30",23.0258,23.1131,22.8053,23.0008,6851650.0],["2012-01-31",23.059,23.1963,22.9717,23.0757,8767947.0],["2012-02-01",23.1713,23.4999,23.1256,23.4375,9195427.0],["2012-02-02",23.4666,23.5789,23.3959,23.5166,7167013.0],["2012-02-03",23.633,23.7412,23.5665,23.7245,6993775.0],["2012-02-06",23.7536,23.7578,23.5706,23.7536,4718115.0],["2012-02-07",23.6455,23.7703,23.5249,23.7162,5782949.0],["2012-02-08",23.6663,23.7453,23.5415,23.737,3602101.0],["2012-02-09",23.7204,23.7245,23.4292,23.6247,4450986.0],["2012-02-10",23.5082,23.6413,23.3793,23.6413,4801144.0],["2012-02-13",23.7287,23.7287,23.6247,23.7245,3682552.0],["2012-02-14",23.6039,23.7037,23.4583,23.7037,4553898.0],["2012-02-15",23.7037,23.7037,23.5249,23.6413,4615571.0],["2012-02-16",23.6746,23.737,23.5831,23.6164,5580992.0],["2012-02-17",23.6829,23.7453,23.5582,23.6954,5470900.0],["2012-02-21",23.6954,23.6954,23.4958,23.5582,3406955.0],["2012-02-22",23.45,23.6247,23.4375,23.5582,4147957.0],["2012-02-23",23.4958,23.6039,23.4583,23.5374,3384494.0],["2012-02-24",23.6122,24.0115,23.6039,23.9741,5196775.0],["2012-02-27",23.8451,24.2028,23.8202,24.103,4580592.0],["2012-02-28",24.1571,24.286,24.1155,24.2153,3952811.0],["2012-02-29",24.2403,24.286,24.0822,24.1779,5458381.0],["2012-03-01",24.1321,24.2819,23.9949,24.2486,5780924.0],["2012-03-02",24.2611,24.2611,23.9866,24.1155,3982267.0],["2012-03-05",24.0864,24.1862,23.9325,24.0573,4319907.0],["2012-03-06",23.9075,24.0115,23.841,23.9075,3930351.0],["2012-03-07",23.964,24.0895,23.8929,24.0393,4923939.0],["2012-03-08",24.236,24.7087,24.2025,24.6836,7928267.0],["2012-03-09",24.6711,24.7338,24.5832,24.6376,5332641.0],["2012-03-12",24.5874,24.7338,24.5288,24.5414,3473783.0],["2012-03-13",24.6836,25.0057,24.6585,24.9932,5099202.0],["2012-03-14",24.943,25.0434,24.8468,24.9304,3602837.0],["2012-03-15",24.9137,25.0476,24.851,25.0099,3902920.0],["2012-03-16",25.0267,25.0685,24.9221,25.0225,5150382.0],["2012-03-19",25.0057,25.0811,24.897,24.9137,4684240.0],["2012-03-20",24.7882,24.9388,24.7882,24.9012,4030317.0],["2012-03-21",24.9095,24.9639,24.83,24.8509,3554235.0],["2012-03-22",24.7422,24.8342,24.692,24.784,4030317.0],["2012-03-23",24.8509,24.9221,24.7631,24.8133,3011140.0],["2012-03-26",24.9681,25.0978,24.9681,25.081,4272961.0],["2012-03-27",25.0978,25.3279,24.9806,25.2107,5888623.0],["2012-03-28",25.2275,25.3028,24.8551,24.9304,5603820.0],["2012-03-29",24.7882,24.9555,24.7087,24.9012,3593632.0],["2012-03-30",25.0643,25.2693,24.9472,25.0099,5453594.0],["2012-04-02",24.9472,25.2275,24.9221,25.2066,4067505.0],["2012-04-03",25.1773,25.2944,25.0936,25.2149,3919305.0],["2012-04-04",25.0601,25.0978,24.8509,25.0016,4206317.0],["2012-04-05",24.9346,24.943,24.7171,24.9221,3805715.0],["2012-04-09",24.6962,24.7129,24.4535,24.4619,3374921.0],["2012-04-10",24.3824,24.4744,24.123,24.1272,4578935.0],["2012-04-11",24.374,24.42,24.2401,24.3196,3494402.0],["2012-04-12",24.3615,24.6041,24.2569,24.5623,3492009.0],["2012-04-13",24.5204,24.5957,24.2694,24.2778,3591423.0],["2012-04-16",23.257,23.5331,22.5709,22.6336,23954356.0],["2012-04-17",23.0185,23.1357,22.8177,22.8595,12436139.0],["2012-04-18",22.801,22.9181,22.7508,22.7549,6399684.0],["2012-04-19",23.0311,23.144,22.5039,22.6671,7720049.0],["2012-04-20",22.7466,22.8846,22.5541,22.6629,7396586.0],["2012-04-23",22.4579,22.6462,22.4453,22.642,5061461.0],["2012-04-24",22.7131,22.939,22.6001,22.9097,5783870.0],["2012-04-25",23.1315,23.1315,22.9097,22.9892,5022800.0],["2012-04-26",23.0018,23.0729,22.847,22.8804,5014148.0],["2012-04-27",23.0185,23.2319,22.893,23.0478,5233779.0],["2012-04-30",23.0311,23.2026,23.0311,23.1817,4686818.0],["2012-05-01",23.1147,23.4034,23.0729,23.2946,4296342.0],["2012-05-02",23.2319,23.2905,23.0687,23.2026,4778131.0],["2012-05-03",23.2863,23.4662,23.1398,23.1775,4920993.0],["2012-05-04",23.1608,23.1649,22.8553,22.8637,4265045.0],["2012-05-07",22.8177,23.006,22.8177,22.9181,5001997.0],["2012-05-08",22.7675,22.9641,22.7424,22.9348,5163269.0],["2012-05-09",22.7131,22.8177,22.5458,22.7005,4583906.0],["2012-05-10",22.8135,22.9976,22.7215,22.7675,3318587.0],["2012-05-11",22.7131,22.8595,22.6169,22.6252,4694182.0],["2012-05-14",22.437,22.4663,22.1985,22.3659,5027403.0],["2012-05-15",22.3617,22.4328,22.2278,22.2696,3734469.0],["2012-05-16",22.3324,22.3575,22.0897,22.0981,4292476.0],["2012-05-17",22.1023,22.1818,21.8387,21.8429,5266549.0],["2012-05-18",21.8471,21.9182,21.4747,21.55,5810932.0],["2012-05-21",21.571,21.8387,21.571,21.8094,4097330.0],["2012-05-22",21.9475,21.9475,21.6463,21.7383,3744962.0],["2012-05-23",21.6463,21.755,21.4789,21.7258,5025746.0],["2012-05-24",21.7843,21.8847,21.7007,21.8596,2843240.0],["2012-05-25",21.8554,22.0102,21.709,21.7509,3431440.0],["2012-05-29",21.8847,21.9433,21.5375,21.5751,5133444.0],["2012-05-30",21.5166,21.5919,21.412,21.4873,6368940.0],["2012-05-31",21.4915,21.5249,21.1526,21.1777,7326812.0],["2012-06-01",21.0229,21.1233,20.9267,20.9894,6546596.0],["2012-06-04",21.0396,21.094,20.8765,20.9434,5178549.0],["2012-06-05",20.8765,21.0522,20.8054,21.0145,5731217.0],["2012-06-06",21.2357,21.2357,21.063,21.2104,4613730.0],["2012-06-07",21.421,21.4884,21.2188,21.2609,6429693.0],["2012-06-08",21.2062,21.3452,21.1641,21.3199,6053576.0],["2012-06-11",21.421,21.4799,21.0924,21.0967,3785648.0],["2012-06-12",21.1177,21.223,20.8608,21.223,5114850.0],["2012-06-13",21.1935,21.3494,20.924,20.9745,4632140.0],["2012-06-14",20.9745,21.143,20.6292,20.6502,9630271.0],["2012-06-15",20.7808,20.8482,20.6755,20.7639,12189997.0],["2012-06-18",20.7387,21.0545,20.7008,21.0251,5055202.0],["2012-06-19",21.4336,21.8,21.3157,21.7074,7298645.0],["2012-06-20",21.7074,21.8716,21.4841,21.7874,7340803.0],["2012-06-21",21.8548,22.158,21.6442,21.6821,11978282.0],["2012-06-22",21.7621,21.9011,21.5305,21.8464,8429571.0],["2012-06-25",21.779,21.779,21.5136,21.6442,5549695.0],["2012-06-26",21.6442,21.72,21.522,21.581,4810349.0],["2012-06-27",21.5263,21.9769,21.5263,21.939,4941244.0],["2012-06-28",21.859,21.9264,21.522,21.7242,3781046.0],["2012-06-29",22.0064,22.3897,21.939,22.3855,6624286.0],["2012-07-02",22.5118,22.6929,22.4192,22.6845,5825292.0],["2012-07-03",22.6803,22.8487,22.5876,22.8361,4271120.0],["2012-07-05",22.8066,22.8782,22.655,22.7477,3712192.0],["2012-07-06",22.6003,22.655,22.5329,22.5666,3609281.0],["2012-07-09",22.6087,22.7856,22.5244,22.7856,6216321.0],["2012-07-10",22.9119,22.9119,22.5918,22.6592,5412540.0],["2012-07-11",22.6003,22.7729,22.5666,22.7308,5057227.0],["2012-07-12",22.5834,22.7477,22.5371,22.6845,9452799.0],["2012-07-13",22.6887,22.9919,22.655,22.9667,3999941.0],["2012-07-16",22.9077,23.0804,22.8951,23.0593,4284007.0],["2012-07-17",23.1604,23.5184,22.9919,23.451,10198772.0],["2012-07-18",23.4847,23.67,23.3499,23.6574,5662916.0],["2012-07-19",24.007,24.1081,23.7164,23.7711,6657608.0],["2012-07-20",23.7501,23.7753,23.5016,23.6743,6153358.0],["2012-07-23",23.4426,23.451,23.2236,23.3584,3701515.0],["2012-07-24",23.3794,23.4932,22.9709,23.1478,4004359.0],["2012-07-25",23.6574,24.1123,23.5858,23.9354,9814371.0],["2012-07-26",24.1965,24.3439,23.9859,24.3187,6981440.0],["2012-07-27",24.4071,25.2537,24.3481,25.1442,9479125.0],["2012-07-30",25.0852,25.1105,24.7272,24.8367,5818665.0],["2012-07-31",24.8367,25.0599,24.6303,24.643,5683351.0],["2012-08-01",24.803,24.9631,24.6767,24.6935,5928572.0],["2012-08-02",24.5419,24.5714,24.1755,24.4071,4339237.0],["2012-08-03",24.7188,24.862,24.6851,24.8198,3892979.0],["2012-08-06",24.8535,24.9841,24.7061,24.7061,4688843.0],["2012-08-07",24.6387,24.9504,24.6303,24.8957,3757665.0],["2012-08-08",24.8577,24.883,24.6135,24.744,4566232.0],["2012-08-09",24.6514,24.8493,24.6514,24.7567,2605567.0],["2012-08-10",24.6851,24.7862,24.6008,24.7819,2294807.0],["2012-08-13",24.6514,24.8872,24.5924,24.7398,3038939.0],["2012-08-14",24.8535,24.9125,24.6977,24.8914,3594737.0],["2012-08-15",24.883,25.161,24.8367,25.0346,5874631.0],["2012-08-16",25.102,25.1147,24.7819,24.8156,3647205.0],["2012-08-17",24.8283,24.9041,24.6809,24.8072,3687155.0],["2012-08-20",24.803,24.8409,24.6935,24.7693,2066707.0],["2012-08-21",24.7609,24.9378,24.7061,24.7609,2626923.0],["2012-08-22",24.7609,24.7904,24.4282,24.5629,3235558.0],["2012-08-23",24.5671,24.6345,24.4366,24.5419,2697065.0],["2012-08-24",24.4703,24.7988,24.3692,24.744,2637969.0],["2012-08-27",24.643,24.9799,24.6387,24.7904,2665584.0],["2012-08-28",24.6935,24.8325,24.5714,24.6935,3834067.0],["2012-08-29",24.6935,24.7651,24.6345,24.6851,3073181.0],["2012-08-30",24.584,24.7103,24.4324,24.6177,2842320.0],["2012-08-31",24.7904,24.8493,24.6387,24.7146,3175909.0],["2012-09-04",24.6809,24.8999,24.5082,24.8072,3392227.0],["2012-09-05",24.8284,24.8454,24.595,24.6502,4184041.0],["2012-09-06",24.8199,25.0619,24.769,25.0576,3878987.0],["2012-09-07",25.0788,25.1552,25.0194,25.117,3043541.0],["2012-09-10",25.0364,25.2783,24.9388,25.1807,3736125.0],["2012-09-11",25.1807,25.3547,25.1467,25.3377,4498115.0],["2012-09-12",25.4226,25.6645,25.3547,25.5924,6104756.0],["2012-09-13",25.4693,25.9277,25.4693,25.7919,7935815.0],["2012-09-14",25.7706,25.9786,25.5415,25.6688,7543498.0],["2012-09-17",25.6136,25.9362,25.6051,25.8895,4306283.0],["2012-09-18",25.881,25.9489,25.8046,25.8725,3419658.0],["2012-09-19",25.9574,25.9744,25.8046,25.8046,5175235.0],["2012-09-20",25.7749,25.9446,25.7155,25.8895,5215369.0],["2012-09-21",25.9319,25.9531,25.8003,25.8937,5164926.0],["2012-09-24",25.5075,26.0423,25.4778,25.9531,5151670.0],["2012-09-25",26.0508,26.1738,25.7834,25.8173,5197511.0],["2012-09-26",25.5881,25.7112,25.2995,25.3929,8246760.0],["2012-09-27",25.5075,25.6773,25.3802,25.5627,4131388.0],["2012-09-28",25.6051,25.6306,25.325,25.5797,4686818.0],["2012-10-01",25.6433,25.8216,25.4608,25.5033,4647973.0],["2012-10-02",25.5712,25.7027,25.3929,25.6645,4259890.0],["2012-10-03",25.7452,26.0762,25.656,25.9616,5664389.0],["2012-10-04",26.072,26.263,25.9234,26.2078,4055723.0],["2012-10-05",26.2587,26.3054,26.1187,26.2842,3303490.0],["2012-10-08",26.2502,26.2927,26.1484,26.2375,2608513.0],["2012-10-09",26.1569,26.1569,25.5669,25.6688,6388454.0],["2012-10-10",25.6688,26.0465,25.5924,25.8258,6849625.0],["2012-10-11",25.9489,26.0338,25.7834,25.8725,3961832.0],["2012-10-12",25.9404,25.9659,25.673,25.7579,5018198.0],["2012-10-15",25.8131,25.8852,25.724,25.8598,3389649.0],["2012-10-16",25.9786,26.1526,25.9319,26.1144,4355622.0],["2012-10-17",26.1441,26.3139,25.9574,26.2799,5879602.0],["2012-10-18",26.072,26.7595,26.072,26.628,7686727.0],["2012-10-19",26.628,26.6789,26.2205,26.2799,5276490.0],["2012-10-22",26.1611,26.3903,26.0974,26.3054,4068610.0],["2012-10-23",26.0932,26.1187,25.8088,25.8598,3736494.0],["2012-10-24",25.9786,26.1908,25.9319,25.9871,4199873.0],["2012-10-25",26.2036,26.2672,25.8852,26.0677,3304595.0],["2012-10-26",26.0168,26.1399,25.8131,25.9574,3227457.0],["2012-10-31",26.2163,26.7213,25.9956,26.5813,9024766.0],["2012-11-01",26.577,27.1542,26.5049,26.9972,8254676.0],["2012-11-02",27.1627,27.549,27.0566,27.4811,11367070.0],["2012-11-05",27.2561,27.7102,27.2476,27.689,8514257.0],["2012-11-06",27.6678,28.3129,27.5999,28.0455,8648834.0],["2012-11-07",27.9097,28.0073,27.4089,27.8163,8470257.0],["2012-11-08",27.7951,27.9521,27.4089,27.4131,8959595.0],["2012-11-09",27.2731,27.4598,27.2264,27.2773,8274190.0],["2012-11-12",27.3877,27.7951,27.2773,27.6126,6839315.0],["2012-11-13",27.498,28.1644,27.3495,27.9903,9078707.0],["2012-11-14",28.1304,28.3851,27.549,27.6041,6714863.0],["2012-11-15",27.5829,28.0116,27.515,27.9691,7759631.0],["2012-11-16",27.9522,28.1389,27.7569,28.0201,8768867.0],["2012-11-19",28.211,28.2705,27.9267,28.2195,6954193.0],["2012-11-20",28.1686,28.2959,27.8673,28.1389,4929830.0],["2012-11-21",28.1601,28.1813,27.9606,28.0625,3142219.0],["2012-11-23",28.1347,29.2466,28.0413,29.2042,6494496.0],["2012-11-26",28.9241,28.9326,28.1474,28.3681,9814555.0],["2012-11-27",28.2195,28.3256,27.897,27.9309,5546381.0],["2012-11-28",27.8715,28.0158,27.672,28.0073,6887365.0],["2012-11-29",28.1219,28.1644,27.8376,27.9946,4357463.0],["2012-11-30",28.0752,28.1983,27.8927,28.1262,5853644.0],["2012-12-03",28.2662,28.2789,27.8885,27.9267,3546871.0],["2012-12-04",27.8418,27.9649,27.5192,27.6805,6104572.0],["2012-12-05",27.8386,27.8386,27.4455,27.5523,6238597.0],["2012-12-06",27.5651,27.6079,27.2916,27.5352,6889206.0],["2012-12-07",27.625,27.8857,27.5224,27.8087,4910868.0],["2012-12-10",27.8045,28.0951,27.6976,27.9882,5175235.0],["2012-12-11",27.9754,28.219,27.8728,28.0694,4020744.0],["2012-12-12",28.1207,28.4412,28.0694,28.1293,4681295.0],["2012-12-13",28.1207,28.1805,27.9113,28.0609,3166336.0],["2012-12-14",27.9027,28.3087,27.9027,28.1848,4389680.0],["2012-12-17",28.1976,28.3558,28.1848,28.3472,3788778.0],["2012-12-18",28.3942,28.6763,28.2874,28.6122,5094415.0],["2012-12-19",28.6378,28.7789,28.3686,28.3771,4180543.0],["2012-12-20",28.4327,28.9754,28.4327,28.9754,5513243.0],["2012-12-21",28.8472,28.937,28.4669,28.7404,8019212.0],["2012-12-24",28.6336,28.6806,28.5053,28.6207,1606641.0],["2012-12-26",28.6464,28.6506,28.1549,28.2874,2915592.0],["2012-12-27",28.3558,28.5395,28.0865,28.4327,3280846.0],["2012-12-28",28.2916,28.407,28.0267,28.031,2816546.0],["2012-12-31",28.0395,28.4925,27.9369,28.4882,3866100.0],["2013-01-02",28.7874,28.9156,28.6592,28.9113,4907922.0],["2013-01-03",28.8814,28.9883,28.8259,28.9669,4655521.0],["2013-01-04",29.0054,29.2618,28.8643,29.2447,4525730.0],["2013-01-07",29.0823,29.3686,28.9583,29.2746,4728609.0],["2013-01-08",29.3088,29.4712,29.0609,29.2447,4309965.0],["2013-01-09",29.125,29.3686,29.0609,29.2276,6439082.0],["2013-01-10",29.3558,29.4071,29.1635,29.2447,5150382.0],["2013-01-11",29.3515,29.4883,29.219,29.4669,4542299.0],["2013-01-14",29.4669,29.4669,29.0267,29.0737,5587251.0],["2013-01-15",29.0096,29.2148,28.6506,28.6506,7900467.0],["2013-01-16",28.6293,28.6421,28.4028,28.4284,8167044.0],["2013-01-17",28.5395,28.813,28.4498,28.7148,9650522.0],["2013-01-18",28.7618,28.8472,28.578,28.6549,4755671.0],["2013-01-22",28.6549,28.7532,28.3985,28.6122,5643217.0],["2013-01-23",28.5352,28.6549,28.3814,28.4583,5510297.0],["2013-01-24",28.3301,29.0524,28.1592,28.9669,7432117.0],["2013-01-25",29.0267,29.2661,28.8857,29.0609,5367988.0],["2013-01-28",29.0737,29.1549,28.7746,28.8173,3889481.0],["2013-01-29",28.8301,29.0524,28.7105,28.7831,7845053.0],["2013-01-30",28.8344,29.0951,28.7532,29.0182,4130652.0],["2013-01-31",29.0438,29.125,28.8002,28.9925,4339973.0],["2013-02-01",29.0524,29.4242,29.0182,29.39,5023537.0],["2013-02-04",29.2404,29.4584,29.1549,29.1934,4425764.0],["2013-02-05",29.3686,29.578,29.2874,29.4669,3906418.0],["2013-02-06",29.3515,29.6336,29.296,29.6037,4033999.0],["2013-02-07",29.5267,29.5396,29.2148,29.2874,4901847.0],["2013-02-08",29.3173,29.5951,29.2532,29.4883,3671690.0],["2013-02-11",29.437,29.5097,29.2789,29.3729,3387256.0],["2013-02-12",29.3985,29.6165,29.3344,29.3515,5281461.0],["2013-02-13",29.4199,29.5011,29.0566,29.125,4821395.0],["2013-02-14",29.1934,29.5054,29.0182,29.1336,5683167.0],["2013-02-15",29.1891,29.2404,29.0695,29.1336,4189011.0],["2013-02-19",29.1464,29.2233,29.0652,29.1977,3753799.0],["2013-02-20",29.1464,29.1677,28.86,28.8643,4109848.0],["2013-02-21",28.7917,28.8985,28.3771,28.3857,5929677.0],["2013-02-22",28.5182,28.8002,28.4113,28.6335,5950296.0],["2013-02-25",28.7703,29.0225,28.672,28.6763,7486979.0],["2013-02-26",28.8173,28.9327,28.5096,28.5353,7856652.0],["2013-02-27",28.5353,28.813,28.5053,28.766,9121419.0],["2013-02-28",28.8088,29.0566,28.766,28.89,6628152.0],["2013-03-01",28.8088,29.484,28.7233,29.4456,6328253.0],["2013-03-04",29.2532,29.5652,29.1806,29.5652,6815566.0],["2013-03-05",29.4797,30.0909,29.3558,30.0182,7057474.0],["2013-03-06",29.8677,30.3365,29.8333,30.0956,5412356.0],["2013-03-07",30.0569,30.1473,29.7558,29.8032,4821579.0],["2013-03-08",29.9322,30.1559,29.8161,30.0612,3983372.0],["2013-03-11",29.9623,30.1515,29.9279,30.0956,2799425.0],["2013-03-12",30.0827,30.1042,29.7343,29.7988,6656136.0],["2013-03-13",29.786,30.0096,29.7387,29.9494,4862265.0],["2013-03-14",30.0139,30.2548,29.9881,30.1343,5922681.0],["2013-03-15",30.044,30.087,29.6526,29.8548,6404839.0],["2013-03-18",29.6612,29.7946,29.5322,29.6354,3330185.0],["2013-03-19",29.73,29.8505,29.4978,29.8376,4339053.0],["2013-03-20",29.958,30.1257,29.8548,30.0741,4776290.0],["2013-03-21",29.9236,30.2075,29.8806,30.1343,3801481.0],["2013-03-22",30.2075,30.5171,30.0612,30.5128,5055018.0],["2013-03-25",30.4956,30.6849,30.3021,30.4526,5266365.0],["2013-03-26",30.5602,30.7709,30.4698,30.7365,4968491.0],["2013-03-27",30.5387,30.9688,30.5215,30.9172,4444174.0],["2013-03-28",30.9817,31.2871,30.8914,31.2441,4506032.0],["2013-04-01",31.1709,31.3344,31.0204,31.0978,3800745.0],["2013-04-02",31.2312,31.2355,30.9731,31.0591,5571234.0],["2013-04-03",31.0591,31.1107,30.629,30.6935,6436136.0],["2013-04-04",30.7752,31.072,30.5258,30.5903,7902861.0],["2013-04-05",30.2634,30.4268,30.229,30.3236,4218283.0],["2013-04-08",30.2978,30.401,30.0698,30.1559,5814614.0],["2013-04-09",30.2333,30.5473,30.1214,30.3365,5099386.0],["2013-04-10",30.4655,30.8268,30.444,30.7236,5201930.0],["2013-04-11",30.7322,30.9989,30.6806,30.9129,5917526.0],["2013-04-12",30.8053,30.9344,30.5774,30.8742,4398885.0],["2013-04-15",30.8268,30.9258,30.2806,30.2892,6433927.0],["2013-04-16",30.4096,30.5172,30.1258,30.4957,4849010.0],["2013-04-17",30.3193,30.4096,30.0612,30.2075,6017677.0],["2013-04-18",30.3408,30.6075,29.5537,29.6354,7875430.0],["2013-04-19",29.7902,29.9064,29.6225,29.7171,5731033.0],["2013-04-22",29.7429,29.829,29.6612,29.7343,5322515.0],["2013-04-23",29.872,30.1817,29.786,30.044,8097086.0],["2013-04-24",30.0655,30.1774,29.8591,29.9064,6724805.0],["2013-04-25",30.001,30.0096,29.6311,29.7171,7881689.0],["2013-04-26",29.7085,29.9236,29.5623,29.8892,4455404.0],["2013-04-29",30.0397,30.4182,29.9064,30.3494,3913782.0],["2013-04-30",30.3193,30.3193,29.7343,30.0526,5215369.0],["2013-05-01",29.915,30.0784,29.6053,29.6397,3938635.0],["2013-05-02",29.7171,30.4483,29.687,30.4096,5953794.0],["2013-05-03",30.6032,30.7236,30.186,30.2161,6444236.0],["2013-05-06",30.1989,30.3752,30.1171,30.2419,4749780.0],["2013-05-07",29.1021,29.6311,29.0375,29.4978,37773454.0],["2013-05-08",29.5795,30.672,29.5666,30.6548,14512235.0],["2013-05-09",30.5774,30.7322,30.4483,30.5344,5897644.0],["2013-05-10",30.5602,30.5774,30.2763,30.4354,7928819.0],["2013-05-13",30.3064,30.4569,30.2806,30.3064,5941459.0],["2013-05-14",30.3666,30.5645,30.272,30.3193,8217488.0],["2013-05-15",30.3623,30.4914,30.1817,30.3451,7263850.0],["2013-05-16",30.3451,30.9645,30.2634,30.9043,10818821.0],["2013-05-17",31.029,31.571,30.9473,31.3731,13776939.0],["2013-05-20",31.4032,31.8075,31.3172,31.3731,7799765.0],["2013-05-21",31.4376,31.6871,31.2355,31.4161,6578445.0],["2013-05-22",31.4806,31.7645,30.9301,31.0978,6296404.0],["2013-05-23",30.9043,31.0935,30.7322,31.0333,6001844.0],["2013-05-24",30.9989,31.0118,30.6806,30.758,4288057.0],["2013-05-28",31.0075,31.3172,30.9043,31.1021,4954131.0],["2013-05-29",30.9344,30.9817,30.4741,30.6849,4356911.0],["2013-05-30",30.7107,31.1064,30.6634,30.9688,3667456.0],["2013-05-31",30.8785,30.9559,30.2505,30.2505,6134580.0],["2013-06-03",30.2892,30.3107,29.9494,30.2978,5992271.0],["2013-06-04",30.2247,30.3494,29.7773,30.0139,5264708.0],["2013-06-05",29.9749,30.2695,29.806,29.8147,6349241.0],["2013-06-06",29.858,30.1135,29.6717,30.1135,5370197.0],["2013-06-07",30.2262,30.5164,30.1092,30.3085,5013043.0],["2013-06-10",30.3561,30.499,30.0919,30.4254,4599923.0],["2013-06-11",30.1309,30.3908,29.7497,30.2218,4217915.0],["2013-06-12",30.4254,30.4774,30.1612,30.2132,4297078.0],["2013-06-13",30.1699,30.72,29.8103,30.6463,5474029.0],["2013-06-14",30.6117,30.8932,30.5164,30.5814,3962568.0],["2013-06-17",30.7546,30.8109,30.4124,30.6377,4103037.0],["2013-06-18",30.6377,30.7893,30.551,30.7026,3412662.0],["2013-06-19",30.6203,30.7719,30.1742,30.1742,3881012.0],["2013-06-20",29.9923,30.0182,29.4161,29.4984,5776506.0],["2013-06-21",29.793,30.3994,29.78,30.3041,8951494.0],["2013-06-24",30.1482,30.3215,29.715,30.0919,5326565.0],["2013-06-25",30.3561,30.3908,29.8666,30.1049,3749197.0],["2013-06-26",30.3301,30.4298,30.1482,30.2088,6951984.0],["2013-06-27",30.4081,30.4947,30.1655,30.1915,5137311.0],["2013-06-28",30.1698,30.3215,29.9879,30.0052,7221138.0],["2013-07-01",30.1655,30.538,30.0616,30.3474,3779757.0],["2013-07-02",30.3691,30.512,30.0962,30.1785,3926485.0],["2013-07-03",30.2565,30.2565,29.9056,30.0616,1855728.0],["2013-07-05",30.2218,30.3171,29.9359,30.2695,3100244.0],["2013-07-08",30.4471,30.8629,30.4384,30.7849,5012491.0],["2013-07-09",30.8716,31.0362,30.72,30.9495,3526067.0],["2013-07-10",30.9842,31.0795,30.8109,30.8932,4260074.0],["2013-07-11",31.1488,31.517,31.0925,31.4564,5113378.0],["2013-07-12",31.4477,31.53,31.3091,31.4044,3746067.0],["2013-07-15",31.465,31.582,31.361,31.4823,3685130.0],["2013-07-16",31.4997,31.7033,31.4217,31.5473,4078367.0],["2013-07-17",31.608,31.7639,31.4607,31.6469,4368141.0],["2013-07-18",31.9068,32.1148,31.5127,31.6643,5571418.0],["2013-07-19",31.7206,32.0758,31.426,32.0714,4835755.0],["2013-07-22",32.0931,32.2534,31.9155,32.2404,4751989.0],["2013-07-23",32.2534,32.314,32.0628,32.1797,4895587.0],["2013-07-24",32.2707,32.2924,31.7812,31.8895,4054066.0],["2013-07-25",31.7942,31.8722,31.4607,31.5387,5076189.0],["2013-07-26",31.5473,31.8029,31.3654,31.6296,5230833.0],["2013-07-29",31.6253,31.6643,31.4434,31.5473,3381549.0],["2013-07-30",31.6036,31.9588,31.5863,31.8549,4774634.0],["2013-07-31",31.8635,32.0411,31.582,31.6383,6598880.0],["2013-08-01",31.8375,31.9112,31.2008,31.2744,7403213.0],["2013-08-02",30.4427,30.9539,30.0226,30.5121,17591860.0],["2013-08-05",30.4514,30.9929,30.4254,30.8023,7270109.0],["2013-08-06",30.8023,31.2484,30.707,31.1965,8290391.0],["2013-08-07",31.3481,31.439,30.9712,31.0319,6185392.0],["2013-08-08",31.1011,31.7249,31.1011,31.6903,6401157.0],["2013-08-09",31.6469,32.0541,31.6469,31.9631,6222580.0],["2013-08-12",31.9112,31.9545,31.7379,31.9112,4355070.0],["2013-08-13",31.8895,32.1018,31.7639,31.9805,3720293.0],["2013-08-14",31.9501,32.0324,31.6816,31.8245,4520944.0],["2013-08-15",31.6946,31.8159,31.0795,31.3307,7241389.0],["2013-08-16",31.1878,31.2268,30.772,30.8066,5989325.0],["2013-08-19",30.7719,31.0448,30.733,30.9192,3765397.0],["2013-08-20",30.9322,31.0882,30.8153,30.9062,3247892.0],["2013-08-21",30.8976,30.9626,30.6593,30.7676,3703172.0],["2013-08-22",30.8239,30.9582,30.5207,30.9365,2025468.0],["2013-08-23",30.9755,31.2268,30.9452,31.1618,3491272.0],["2013-08-26",31.1618,31.2831,31.0319,31.0752,3660092.0],["2013-08-27",30.8456,30.8889,30.4601,30.5814,4025899.0],["2013-08-28",30.5987,30.7503,30.4601,30.6333,4626249.0],["2013-08-29",30.5337,30.6117,30.3215,30.3908,3735021.0],["2013-08-30",30.4687,30.4904,30.0529,30.1309,4404961.0],["2013-09-03",30.4341,30.5597,29.9186,30.1222,4876257.0],["2013-09-04",30.2749,30.5759,30.2051,30.4058,5410883.0],["2013-09-05",30.4188,30.5235,30.336,30.4407,4033447.0],["2013-09-06",30.5454,30.746,30.3316,30.541,4097514.0],["2013-09-09",30.6282,30.8507,30.5366,30.842,3244210.0],["2013-09-10",31.2302,31.3262,30.9162,31.1604,3814552.0],["2013-09-11",31.3655,31.5356,31.2215,31.5138,4617964.0],["2013-09-12",31.492,31.54,31.1692,31.2477,4472525.0],["2013-09-13",31.2782,31.3873,31.1168,31.3131,2640362.0],["2013-09-16",31.7624,31.7799,31.3437,31.3742,4674851.0],["2013-09-17",31.3393,31.444,31.1823,31.2259,3684946.0],["2013-09-18",31.1954,31.3873,30.9947,31.2782,4719588.0],["2013-09-19",31.3393,31.5705,31.0165,31.4964,4065112.0],["2013-09-20",31.4964,31.6796,31.1954,31.2259,6182446.0],["2013-09-23",31.2521,31.4091,31.1386,31.3393,3554603.0],["2013-09-24",31.3218,31.4091,31.0252,31.0863,4798935.0],["2013-09-25",30.3098,30.445,28.9269,29.097,24388832.0],["2013-09-26",29.145,29.2541,28.8309,28.9444,10306286.0],["2013-09-27",28.9356,29.0752,28.796,28.9575,6472036.0],["2013-09-30",28.8833,28.9226,28.5779,28.6565,6829190.0],["2013-10-01",28.6565,28.7917,28.5212,28.6085,5617627.0],["2013-10-02",28.3074,28.3293,27.3957,27.8712,15795228.0],["2013-10-03",27.9105,28.4165,27.893,28.1199,11168795.0],["2013-10-04",28.2202,28.3685,28.1286,28.3598,7131482.0],["2013-10-07",28.4601,28.4601,28.1024,28.2857,5139888.0],["2013-10-08",28.2158,28.386,28.0588,28.0981,6801759.0],["2013-10-09",28.2246,28.495,28.1635,28.3554,6630546.0],["2013-10-10",28.5517,28.7742,28.5343,28.7742,5578230.0],["2013-10-11",28.5997,28.796,28.4078,28.7917,5629226.0],["2013-10-14",28.6957,29.0272,28.6346,29.0011,4732475.0],["2013-10-15",29.0447,29.1014,28.9007,28.9138,6624102.0],["2013-10-16",28.9487,29.4722,28.844,29.4722,7084352.0],["2013-10-17",28.9967,29.3937,28.6913,29.3326,7008871.0],["2013-10-18",28.8571,29.1189,28.5125,28.7917,10681114.0],["2013-10-21",28.8004,28.8266,28.3729,28.4645,8407295.0],["2013-10-22",28.6041,28.7306,28.4471,28.4863,8845453.0],["2013-10-23",28.3903,28.6041,28.3293,28.4689,8197421.0],["2013-10-24",28.687,28.7437,28.3511,28.5474,7144001.0],["2013-10-25",28.6259,28.6739,28.3947,28.5692,5468322.0],["2013-10-28",29.494,29.5551,28.9444,29.1189,9346757.0],["2013-10-29",29.1581,29.1756,28.9269,29.0621,4471605.0],["2013-10-30",29.0621,29.0927,28.6913,28.7873,4994633.0],["2013-10-31",28.7917,28.988,28.6608,28.735,5670648.0],["2013-11-01",28.8004,28.9051,28.5692,28.6826,6740822.0],["2013-11-04",28.7699,28.8353,28.5823,28.8091,4248660.0],["2013-11-05",28.8048,28.8222,28.4078,28.4122,4411772.0],["2013-11-06",28.4689,28.6652,28.4078,28.5212,5765828.0],["2013-11-07",28.7132,28.844,28.4514,28.4514,5508088.0],["2013-11-08",28.386,28.4601,28.2595,28.4122,9016850.0],["2013-11-11",28.4427,28.495,28.3424,28.4514,5092206.0],["2013-11-12",28.4514,28.7917,28.3598,28.7481,6905775.0],["2013-11-13",28.6913,29.0054,28.6826,28.9531,7041825.0],["2013-11-14",29.0927,29.5071,29.0185,29.4897,8169253.0],["2013-11-15",29.6162,30.0306,29.4897,29.9521,11377748.0],["2013-11-18",30.2182,30.2182,29.9172,30.0219,8029890.0],["2013-11-19",29.9303,30.1964,29.8648,30.1527,8793721.0],["2013-11-20",30.1178,30.2356,30.0786,30.1178,5265812.0],["2013-11-21",30.1484,30.2095,29.7514,29.843,6132187.0],["2013-11-22",29.9084,29.9608,29.5158,29.5682,6616002.0],["2013-11-25",29.5638,29.7034,29.4897,29.5289,6593542.0],["2013-11-26",29.5944,29.7601,29.3152,29.5944,6561876.0],["2013-11-27",29.3413,29.8779,29.3413,29.7601,4371639.0],["2013-11-29",29.8343,29.8779,29.7034,29.8605,2657484.0],["2013-12-02",30.1048,30.2574,29.734,29.7383,6203802.0],["2013-12-03",29.734,29.7427,29.2454,29.3806,7024336.0],["2013-12-04",29.3191,29.4905,29.0686,29.3411,11012494.0],["2013-12-05",29.2488,29.4905,29.1345,29.3103,8575378.0],["2013-12-06",29.5388,29.7541,29.5036,29.6135,6370044.0],["2013-12-09",29.6223,29.9387,29.6179,29.7893,6668838.0],["2013-12-10",29.7453,29.8025,29.5344,29.5564,4829127.0],["2013-12-11",29.6662,29.6662,29.3674,29.4289,6102915.0],["2013-12-12",29.3718,29.4333,29.1125,29.2444,5983802.0],["2013-12-13",29.2927,29.385,29.051,29.1213,4227488.0],["2013-12-16",29.2356,29.3542,29.0115,29.0642,5282381.0],["2013-12-17",29.0422,29.0686,28.7962,28.8049,6076957.0],["2013-12-18",28.95,29.6003,28.9236,29.5476,8783227.0],["2013-12-19",29.5388,29.6267,29.2136,29.4685,6318496.0],["2013-12-20",29.8464,30.2067,29.6838,30.0529,11888626.0],["2013-12-23",30.1233,30.3518,29.8816,30.2771,6550830.0],["2013-12-24",30.2155,30.4528,30.154,30.3474,2140715.0],["2013-12-26",30.4177,30.5407,30.1672,30.4616,3075759.0],["2013-12-27",30.4616,30.5363,30.3386,30.5275,2384647.0],["2013-12-30",30.5056,30.5363,30.3298,30.4308,4191221.0],["2013-12-31",30.4704,30.6769,30.4352,30.5627,3058822.0],["2014-01-02",30.5583,30.6198,30.3386,30.4045,3810870.0],["2014-01-03",30.4924,30.6154,30.3474,30.4528,3286737.0],["2014-01-06",30.6857,30.7341,30.3386,30.5055,5819033.0],["2014-01-07",30.4133,30.7516,30.2858,30.6681,6519165.0],["2014-01-08",30.6638,30.7824,30.5539,30.7692,5917710.0],["2014-01-09",30.8395,30.8879,30.5231,30.8527,7225557.0],["2014-01-10",30.8483,30.8527,30.6374,30.7648,5714464.0],["2014-01-13",30.6725,31.0461,30.6725,30.8044,7404870.0],["2014-01-14",30.822,30.9054,30.488,30.611,7385908.0],["2014-01-15",30.6638,30.7209,30.3034,30.6857,5157562.0],["2014-01-16",30.4836,30.967,30.4836,30.7868,4779236.0],["2014-01-17",30.7429,30.8132,30.5495,30.7297,5523921.0],["2014-01-21",30.7736,30.822,30.4177,30.5671,5928756.0],["2014-01-22",30.5934,30.8044,30.5319,30.6462,6214296.0],["2014-01-23",30.9582,31.0856,30.3122,30.321,8218408.0],["2014-01-24",30.1145,30.2023,29.5784,29.7234,7592652.0],["2014-01-27",29.7761,30.0354,29.7541,29.8288,7012185.0],["2014-01-28",29.8859,30.2023,29.8376,30.1013,5470716.0],["2014-01-29",30.0266,30.3693,29.886,30.0573,6681357.0],["2014-01-30",30.2155,30.5099,30.0749,30.4396,6947198.0],["2014-01-31",30.154,30.2243,29.9914,30.0134,8117890.0],["2014-02-03",30.0354,30.0969,29.196,29.2444,8860549.0],["2014-02-04",29.2883,29.4729,29.196,29.4202,4999051.0],["2014-02-05",29.3455,29.7058,29.3015,29.574,4839437.0],["2014-02-06",29.6794,29.7365,29.4597,29.4817,6553776.0],["2014-02-07",29.5696,29.9739,29.5037,29.8376,5663100.0],["2014-02-10",29.7805,30.0529,29.7278,30.0134,3843272.0],["2014-02-11",30.0134,30.6242,29.9519,30.5187,4386735.0],["2014-02-12",30.611,30.6813,30.3474,30.3737,4631404.0],["2014-02-13",30.3034,30.4748,30.154,30.4352,4173731.0],["2014-02-14",30.2727,30.4572,30.2463,30.3561,4533463.0],["2014-02-18",30.5187,30.5891,30.3298,30.4484,4332978.0],["2014-02-19",30.3254,30.7736,30.3254,30.3737,4603236.0],["2014-02-20",30.3649,30.6198,30.3605,30.4748,4727320.0],["2014-02-21",30.4924,30.7385,30.3781,30.4484,7189841.0],["2014-02-24",30.5319,30.8263,30.5187,30.5319,4830784.0],["2014-02-25",30.5275,30.5275,30.1364,30.1716,4704491.0],["2014-02-26",30.1584,30.6374,30.1145,30.4133,7503548.0],["2014-02-27",30.3869,30.5363,29.9079,30.2727,6653374.0],["2014-02-28",30.321,30.6418,30.2199,30.5407,7114360.0],["2014-03-03",30.2815,30.3693,30.0002,30.2727,5227151.0],["2014-03-04",30.4792,30.5187,30.321,30.3342,6783533.0],["2014-03-05",30.3342,30.3563,29.9536,30.0686,7865304.0],["2014-03-06",30.0952,30.135,29.8739,29.9049,5940171.0],["2014-03-07",30.0022,30.0509,29.8252,29.8739,7912802.0],["2014-03-10",29.8739,30.0288,29.657,29.958,6478847.0],["2014-03-11",29.9491,30.2147,29.7898,29.9845,5651134.0],["2014-03-12",29.8828,30.0509,29.8341,29.927,4008593.0],["2014-03-13",29.9934,30.02,29.6084,29.6393,3218620.0],["2014-03-14",29.5685,29.7633,29.4048,29.4269,4984692.0],["2014-03-17",29.3649,29.7146,29.3605,29.4313,5006968.0],["2014-03-18",29.4933,29.8916,29.4623,29.7898,6526161.0],["2014-03-19",29.8341,30.0731,29.7456,29.8385,4897612.0],["2014-03-20",29.781,30.0332,29.6703,30.0244,5651502.0],["2014-03-21",30.2368,30.3784,29.8385,29.9668,8354458.0],["2014-03-24",29.9845,30.0332,29.4357,29.5907,6522111.0],["2014-03-25",29.6615,30.2811,29.6349,30.2678,7679179.0],["2014-03-26",30.3829,31.3123,30.2678,31.0157,15005807.0],["2014-03-27",33.4942,33.4942,32.1709,32.2196,36804720.0],["2014-03-28",32.4099,32.64,32.0558,32.2417,12232709.0],["2014-03-31",32.2771,32.6577,32.1266,32.5648,6646010.0],["2014-04-01",32.6931,32.7285,32.2771,32.6046,6544019.0],["2014-04-02",32.5913,32.5913,32.3081,32.3922,6022647.0],["2014-04-03",32.5072,32.5294,32.2196,32.4807,6168639.0],["2014-04-04",32.578,32.8037,32.2328,32.2771,6128137.0],["2014-04-07",32.2373,32.6046,32.0691,32.0824,5842229.0],["2014-04-08",32.162,32.2727,31.9496,31.9983,4269831.0],["2014-04-09",32.1133,32.5249,31.9584,32.5072,6607533.0],["2014-04-10",32.5249,32.5294,31.7991,31.9806,5594247.0],["2014-04-11",31.8788,32.2638,31.8478,31.8566,4854901.0],["2014-04-14",32.0381,32.3081,31.923,32.2019,4043757.0],["2014-04-15",32.2107,32.5205,31.923,32.4674,5492992.0],["2014-04-16",32.7374,32.7993,32.3656,32.5072,7327548.0],["2014-04-17",32.5382,32.7506,32.0469,32.224,7839530.0],["2014-04-21",32.0956,32.4364,32.0735,32.3745,4281061.0],["2014-04-22",32.3523,32.4762,32.016,32.0337,5891200.0],["2014-04-23",32.0956,32.1753,31.9363,31.9717,4427237.0],["2014-04-24",32.1222,32.2461,31.985,31.9983,4937746.0],["2014-04-25",31.9761,32.1178,31.8212,32.0071,3557733.0],["2014-04-28",32.131,32.5249,31.9717,32.4364,5612657.0],["2014-04-29",32.4984,32.5205,32.2727,32.2815,3378235.0],["2014-04-30",32.3081,32.3656,31.985,32.2151,5037344.0],["2014-05-01",32.2417,33.0295,32.2417,32.9233,9428497.0],["2014-05-02",33.326,33.3393,32.9056,33.0649,15166526.0],["2014-05-05",32.9719,33.0427,32.6444,32.9764,8005773.0],["2014-05-06",32.9542,33.1755,32.7329,32.7374,5097913.0],["2014-05-07",32.7949,33.1357,32.6533,33.0781,5346448.0],["2014-05-08",33.0339,33.3791,32.9719,33.118,4152376.0],["2014-05-09",32.9896,33.2419,32.8259,33.2198,2681601.0],["2014-05-12",33.2906,33.4278,33.2021,33.357,3231876.0],["2014-05-13",33.4145,33.5827,33.2817,33.3747,3929799.0],["2014-05-14",33.3525,33.4897,33.2773,33.3924,3959071.0],["2014-05-15",33.233,33.3968,32.8834,33.0073,5703602.0],["2014-05-16",32.9852,33.2153,32.9586,33.0339,5491703.0],["2014-05-19",32.9719,33.1401,32.8303,33.0427,3279557.0],["2014-05-20",33.1313,33.1711,32.7374,32.8303,4054803.0],["2014-05-21",32.9055,33.0826,32.5382,32.91,3001751.0],["2014-05-22",32.848,33.0826,32.7816,32.9896,2835692.0],["2014-05-23",32.9852,33.0737,32.8613,33.0029,2586973.0],["2014-05-27",33.0914,33.0914,32.7285,32.8215,3241449.0],["2014-05-28",32.9631,33.0737,32.6533,32.8834,3497716.0],["2014-05-29",32.9542,33.0162,32.8701,32.9277,2414472.0],["2014-05-30",32.848,32.9941,32.8347,32.9321,4516341.0],["2014-06-02",32.9321,33.0383,32.7816,32.8524,4600659.0],["2014-06-03",32.8126,33.0206,32.64,32.7506,6432270.0],["2014-06-04",32.4654,32.6258,32.354,32.5367,7614560.0],["2014-06-05",32.657,32.9913,32.5233,32.9423,7842292.0],["2014-06-06",32.9824,33.076,32.8309,32.8933,4236877.0],["2014-06-09",32.8799,32.9423,32.6749,32.822,3514837.0],["2014-06-10",32.8219,32.8754,32.6169,32.8665,3786201.0],["2014-06-11",32.7997,32.8442,32.5723,32.6526,3198738.0],["2014-06-12",32.6526,32.6704,32.452,32.5367,4417480.0],["2014-06-13",32.5902,32.6838,32.5412,32.5902,3267959.0],["2014-06-16",32.6927,33.0537,32.6169,32.657,3747724.0],["2014-06-17",32.5679,32.7284,32.4832,32.6125,3086989.0],["2014-06-18",32.6169,32.92,32.5768,32.8933,2930688.0],["2014-06-19",32.8844,32.9958,32.8309,32.9334,3590502.0],["2014-06-20",32.9467,32.9824,32.8175,32.8888,5599402.0],["2014-06-23",32.9156,33.0136,32.8309,32.8754,3657883.0],["2014-06-24",32.7818,32.8933,32.6838,32.7284,4237062.0],["2014-06-25",32.7729,32.9824,32.7284,32.9467,4577278.0],["2014-06-26",32.8977,32.9155,32.4297,32.6392,4775002.0],["2014-06-27",32.5501,32.6125,32.3584,32.4609,3834803.0],["2014-06-30",32.5278,32.5367,32.0999,32.2247,5492255.0],["2014-07-01",32.3718,32.978,32.3718,32.8754,5353076.0],["2014-07-02",32.9423,33.4281,32.6972,33.4237,5546197.0],["2014-07-03",33.4638,33.5351,33.2142,33.3746,2557149.0],["2014-07-07",33.3524,33.5217,33.2186,33.3746,2961249.0],["2014-07-08",33.3167,33.6777,33.2186,33.5975,4962047.0],["2014-07-09",33.4905,33.8961,33.4905,33.7936,4638768.0],["2014-07-10",33.6198,34.2215,33.495,34.2081,6090396.0],["2014-07-11",34.1234,34.2304,33.9139,34.1368,3524595.0],["2014-07-14",34.1947,34.3819,34.0566,34.2259,3770368.0],["2014-07-15",34.2794,34.3195,34.1279,34.2126,4469764.0],["2014-07-16",34.3195,34.3597,34.0387,34.1413,3729682.0],["2014-07-17",33.9585,34.4265,33.8471,33.9853,4721060.0],["2014-07-18",34.11,34.1234,33.6688,34.1056,5383084.0],["2014-07-21",33.9763,34.0165,33.7267,33.9229,3896108.0],["2014-07-22",34.0343,34.3864,33.963,34.2616,3521281.0],["2014-07-23",34.4399,34.4577,34.1279,34.2482,3992209.0],["2014-07-24",34.2527,34.4488,34.1546,34.3195,4283639.0],["2014-07-25",34.3507,34.3953,33.9719,34.1635,2993282.0],["2014-07-28",34.0967,34.2037,33.963,34.0833,3299256.0],["2014-07-29",34.1323,34.2928,34.0209,34.0254,3414135.0],["2014-07-30",34.2438,34.4087,33.6733,33.9139,5377745.0],["2014-07-31",33.6153,33.7268,33.2142,33.29,6280387.0],["2014-08-01",33.2766,33.6421,33.1518,33.4147,4234300.0],["2014-08-04",33.2632,33.4281,32.9824,33.3925,5205612.0],["2014-08-05",33.4638,33.5618,33.1562,33.1874,3408427.0],["2014-08-06",33.0092,33.3078,33.0047,33.1964,3483172.0],["2014-08-07",33.2276,33.3122,32.7729,32.8799,2840479.0],["2014-08-08",32.8799,33.125,32.6526,32.9378,4002150.0],["2014-08-11",33.0582,33.4147,33.0092,33.0716,2968613.0],["2014-08-12",33.0805,33.2721,32.9334,33.1028,2693751.0],["2014-08-13",33.2899,33.4281,33.1741,33.4103,2745852.0],["2014-08-14",33.5262,33.5262,33.232,33.3167,2944495.0],["2014-08-15",33.4237,33.5395,32.9824,33.1651,6775985.0],["2014-08-18",33.3256,33.593,33.2588,33.5217,1956431.0],["2014-08-19",33.5886,33.6331,33.3702,33.4861,2547576.0],["2014-08-20",33.4861,33.6109,33.2944,33.5396,2567275.0],["2014-08-21",34.012,34.0254,33.7267,33.7847,3869046.0],["2014-08-22",33.6822,33.7579,33.4014,33.4459,4158267.0],["2014-08-25",33.5663,33.7,33.5262,33.6064,2101133.0],["2014-08-26",33.6777,33.7223,33.5886,33.6644,2061000.0],["2014-08-27",33.6643,33.7178,33.437,33.5797,2995123.0],["2014-08-28",33.4771,33.5128,33.2632,33.388,2954621.0],["2014-08-29",33.3746,33.495,33.2231,33.4192,3203340.0],["2014-09-02",33.4058,33.4727,33.0582,33.1117,3504159.0],["2014-09-03",33.2733,33.39,33.161,33.2014,4025715.0],["2014-09-04",33.2822,33.547,33.0443,33.0847,4390785.0],["2014-09-05",33.1476,33.4393,32.995,33.3047,3137616.0],["2014-09-08",33.2149,33.5067,33.2149,33.3136,2993834.0],["2014-09-09",33.399,33.4438,33.1162,33.3361,3555523.0],["2014-09-10",33.3989,33.8208,33.2867,33.7894,5304105.0],["2014-09-11",33.6278,33.8208,33.5066,33.7041,3390202.0],["2014-09-12",33.6862,33.8253,33.4259,33.5291,3887640.0],["2014-09-15",33.5471,33.5471,33.2508,33.4618,2971926.0],["2014-09-16",33.4348,33.7266,33.3406,33.6593,2851525.0],["2014-09-17",33.4393,33.4393,32.5686,32.609,10681114.0],["2014-09-18",32.7212,32.8738,32.4788,32.8109,5834313.0],["2014-09-19",32.9725,32.977,32.4698,32.5596,5214448.0],["2014-09-22",32.4967,32.5282,32.2095,32.3486,4046886.0],["2014-09-23",32.1691,32.3037,32.0928,32.1915,3843088.0],["2014-09-24",32.1062,32.4294,32.1062,32.389,3474888.0],["2014-09-25",32.2633,32.2678,31.9536,31.994,3245315.0],["2014-09-26",32.1511,32.5551,32.1242,32.4429,6594094.0],["2014-09-29",32.1556,32.4294,32.0973,32.2633,3008194.0],["2014-09-30",32.2589,32.3262,32.0928,32.214,4595872.0],["2014-10-01",31.985,32.1825,31.8863,32.0973,5009361.0],["2014-10-02",32.1421,32.1736,31.7831,32.1152,4123104.0],["2014-10-03",32.3441,32.7661,32.3441,32.7257,5610448.0],["2014-10-06",32.9366,33.0129,32.5461,32.6493,3612963.0],["2014-10-07",32.5461,32.5775,32.1287,32.1287,3496980.0],["2014-10-08",32.2544,32.8424,32.1287,32.8424,4408827.0],["2014-10-09",32.7346,32.8783,32.187,32.2319,4950817.0],["2014-10-10",32.2454,32.4653,31.9806,31.9806,4402383.0],["2014-10-13",31.9132,31.9716,31.2534,31.2669,4776475.0],["2014-10-14",31.3836,31.5856,30.845,30.9078,7363264.0],["2014-10-15",30.6654,30.7283,29.9248,30.6744,8450006.0],["2014-10-16",30.0729,31.0514,30.0729,30.6026,10618888.0],["2014-10-17",30.6789,30.8584,29.7902,30.1807,11965395.0],["2014-10-20",30.1986,30.4994,29.9877,30.4949,5878865.0],["2014-10-21",30.5442,30.8854,30.4679,30.8136,6404655.0],["2014-10-22",30.9437,30.9572,30.661,30.6879,5951953.0],["2014-10-23",30.9617,31.1816,30.9482,31.0155,3942686.0],["2014-10-24",31.1278,31.3836,31.0335,31.3432,3039307.0],["2014-10-27",31.3836,31.5003,31.2355,31.3522,2848395.0],["2014-10-28",31.3791,31.5631,31.2759,31.5631,3484093.0],["2014-10-29",31.5093,31.7157,31.4285,31.6035,5439050.0],["2014-10-30",31.5317,31.5317,31.1951,31.4464,6602194.0],["2014-10-31",31.7831,31.801,31.3522,31.4823,5944589.0],["2014-11-03",31.4779,31.4779,31.1592,31.2759,5924154.0],["2014-11-04",31.02,31.1502,30.5981,30.7238,15038393.0],["2014-11-05",30.7776,31.9267,30.6969,31.8235,15039865.0],["2014-11-06",31.8683,32.214,31.7157,32.1376,8744382.0],["2014-11-07",31.985,32.0389,31.6349,31.6933,7670342.0],["2014-11-10",31.7068,31.7651,31.5272,31.7023,4930566.0],["2014-11-11",31.7786,31.8684,31.608,31.7606,3136144.0],["2014-11-12",31.7876,32.0524,31.6529,32.0165,4056091.0],["2014-11-13",32.0614,32.4294,32.0165,32.3531,5367436.0],["2014-11-14",32.1915,32.3351,32.0658,32.205,3947656.0],["2014-11-17",32.1152,32.3486,32.0703,32.3172,3083491.0],["2014-11-18",32.4114,32.5955,32.2678,32.5775,3851924.0],["2014-11-19",32.5416,32.6493,32.407,32.5237,4027003.0],["2014-11-20",32.4204,32.4698,32.1377,32.3127,6131819.0],["2014-11-21",32.6763,32.6898,32.4608,32.5147,3954836.0],["2014-11-24",32.6269,32.6269,32.4564,32.5147,4010434.0],["2014-11-25",32.5147,32.5955,32.4294,32.5147,5247771.0],["2014-11-26",32.591,32.591,32.4474,32.4967,2541501.0],["2014-11-28",32.6853,32.8558,32.609,32.766,2136112.0],["2014-12-01",32.8244,32.9142,32.5685,32.7077,3557548.0],["2014-12-02",32.8693,33.0982,32.7301,33.0758,4796910.0],["2014-12-03",33.0486,33.3831,32.9673,33.3289,5665862.0],["2014-12-04",33.1752,33.2792,33.008,33.2566,3975824.0],["2014-12-05",33.1933,33.6408,33.1029,33.5504,5020223.0],["2014-12-08",33.5368,33.695,33.3515,33.5052,3434201.0],["2014-12-09",33.2295,33.3786,33.0351,33.356,4015221.0],["2014-12-10",33.2159,33.3967,32.8678,32.8904,4928725.0],["2014-12-11",33.2837,33.2837,32.9311,33.0486,4492961.0],["2014-12-12",32.791,32.8226,32.4429,32.4429,6080087.0],["2014-12-15",32.5695,32.7051,32.1129,32.14,5752205.0],["2014-12-16",32.1174,32.5966,31.9728,31.9728,5547854.0],["2014-12-17",32.0225,32.7955,31.9366,32.6689,4763588.0],["2014-12-18",33.0848,33.4871,32.9537,33.4826,4948608.0],["2014-12-19",33.4826,33.799,33.1662,33.6679,6844102.0],["2014-12-22",33.4419,33.9889,33.4419,33.7674,4193062.0],["2014-12-23",33.9934,34.0341,33.6092,33.6725,4205949.0],["2014-12-24",33.5549,33.8035,33.4916,33.6544,1574239.0],["2014-12-26",33.6272,33.7854,33.573,33.7041,1652298.0],["2014-12-29",33.5504,33.7764,33.5323,33.6318,2286154.0],["2014-12-30",33.6272,33.7222,33.4284,33.46,2580162.0],["2014-12-31",33.3967,33.6951,33.1164,33.13,2693751.0],["2015-01-02",33.2747,33.4645,32.9492,33.1391,3964594.0],["2015-01-05",32.7729,32.8588,32.1626,32.3163,6754997.0],["2015-01-06",32.4203,32.565,32.0542,32.1446,6930076.0],["2015-01-07",32.4158,32.4791,32.0541,32.2982,6065359.0],["2015-01-08",32.6734,33.2068,32.6554,33.1345,5669175.0],["2015-01-09",33.1029,33.2069,32.6735,32.7187,4221229.0],["2015-01-12",32.8543,32.9582,32.6056,32.8723,4674299.0],["2015-01-13",33.0622,33.4103,32.3661,32.5333,5311653.0],["2015-01-14",32.3118,32.4339,32.0948,32.4248,4985428.0],["2015-01-15",32.6011,32.687,32.1943,32.3118,3731891.0],["2015-01-16",32.2983,32.5785,32.0225,32.5514,4149246.0],["2015-01-20",32.8271,32.8362,32.2892,32.461,5047102.0],["2015-01-21",32.47,32.583,32.244,32.2576,5576205.0],["2015-01-22",32.4926,32.678,32.1129,32.6644,5022616.0],["2015-01-23",32.5966,32.6373,32.2666,32.2892,3247156.0],["2015-01-26",32.2847,32.348,31.9637,32.0406,8382073.0],["2015-01-27",31.9185,32.1265,31.6609,31.9411,5441812.0],["2015-01-28",32.122,32.1626,31.7151,31.7151,8207178.0],["2015-01-29",32.2214,32.5017,31.7649,32.2666,9036917.0],["2015-01-30",32.1129,32.4881,31.7332,31.7829,10089048.0],["2015-02-02",31.81,31.8959,31.2766,31.8869,5441996.0],["2015-02-03",31.9366,32.0541,31.4755,31.8462,5848305.0],["2015-02-04",31.6699,31.9773,31.5976,31.6744,4705964.0],["2015-02-05",32.0948,32.4655,31.9592,32.2576,6125928.0],["2015-02-06",32.1898,32.3661,32.0135,32.0813,5213896.0],["2015-02-09",31.9231,32.0496,31.3399,31.5162,6066279.0],["2015-02-10",31.7106,31.801,31.4936,31.7468,3660644.0],["2015-02-11",31.7151,31.9004,31.1998,31.5026,5275754.0],["2015-02-12",31.5614,31.7016,31.4484,31.679,3860761.0],["2015-02-13",31.5298,31.8552,31.4077,31.8191,3999020.0],["2015-02-17",31.6112,31.679,31.3942,31.5479,5919551.0],["2015-02-18",31.1907,31.1907,30.6799,30.9195,10539909.0],["2015-02-19",30.8246,30.8472,30.4404,30.4765,10845147.0],["2015-02-20",30.4223,30.7206,29.8075,30.6935,19788541.0],["2015-02-23",30.7568,31.236,30.7116,31.028,7395665.0],["2015-02-24",31.028,31.2495,30.9693,31.2179,8988130.0],["2015-02-25",31.1908,31.2766,31.019,31.1275,5560556.0],["2015-02-26",31.0551,31.2586,30.9783,31.0416,4364643.0],["2015-02-27",31.0868,31.3896,31.0235,31.2585,6061124.0],["2015-03-02",31.2586,31.6563,31.2179,31.6247,6627784.0],["2015-03-03",31.5298,31.5524,31.245,31.3806,4455772.0],["2015-03-04",31.3806,31.462,31.1365,31.3038,4009882.0],["2015-03-05",31.4168,31.471,31.1727,31.2857,3744594.0],["2015-03-06",31.1455,31.1546,30.5489,30.6167,7265875.0],["2015-03-09",30.7989,30.9447,30.6167,30.8399,5373327.0],["2015-03-10",30.6896,31.0221,30.6258,30.8399,6968369.0],["2015-03-11",30.972,30.972,30.4709,30.5256,6679332.0],["2015-03-12",30.5893,30.7123,30.4891,30.521,6117275.0],["2015-03-13",30.5164,30.7351,30.4117,30.685,7141423.0],["2015-03-16",30.8672,31.1952,30.8626,31.1724,5460774.0],["2015-03-17",31.0266,31.3683,30.9538,31.1906,6266028.0],["2015-03-18",31.1087,31.3774,30.7624,31.2271,8128751.0],["2015-03-19",31.1952,31.2681,30.8627,30.9674,8700198.0],["2015-03-20",31.1451,31.3045,30.8945,31.0585,12609561.0],["2015-03-23",31.0585,31.5186,31.0039,31.3592,7451448.0],["2015-03-24",31.2772,31.3911,31.1588,31.2043,7361054.0],["2015-03-25",31.1861,31.423,30.9993,31.0403,6207852.0],["2015-03-26",30.9765,31.2681,30.8854,30.9857,6112488.0],["2015-03-27",31.1497,31.259,30.9765,31.2271,3893163.0],["2015-03-30",31.3455,31.3637,31.1086,31.3227,4841278.0],["2015-03-31",31.1952,31.3501,31.1132,31.2043,5482130.0],["2015-04-01",31.0676,31.1177,30.6303,30.767,7211197.0],["2015-04-02",30.7488,31.0904,30.5711,30.9765,4774634.0],["2015-04-06",31.0449,31.3546,30.8672,31.2635,4122367.0],["2015-04-07",31.2544,31.7282,31.2316,31.587,5838363.0],["2015-04-08",31.5869,31.7509,31.4958,31.6598,5346632.0],["2015-04-09",31.6553,31.9787,31.5505,31.9559,6593910.0],["2015-04-10",31.8922,32.1564,31.8102,32.1473,4562366.0],["2015-04-13",32.1701,32.1701,31.8056,31.8284,5710782.0],["2015-04-14",31.6735,31.9332,31.587,31.8785,6542362.0],["2015-04-15",32.0015,32.1199,31.8922,31.9787,5051336.0],["2015-04-16",31.915,32.0288,31.8238,31.9559,5277779.0],["2015-04-17",31.7737,31.9742,31.7054,31.8466,4423187.0],["2015-04-20",31.9195,32.1974,31.9149,32.0516,4399438.0],["2015-04-21",32.0972,32.1609,31.8238,31.9104,7221875.0],["2015-04-22",32.0243,32.0926,31.7737,32.0607,4915286.0],["2015-04-23",32.1245,32.8306,31.8967,32.5755,8504131.0],["2015-04-24",32.5208,32.5254,32.1746,32.4069,5532021.0],["2015-04-27",32.3978,32.5436,32.0288,32.0562,5341846.0],["2015-04-28",31.8922,32.0516,31.6917,31.9924,4016326.0],["2015-04-29",31.9195,31.9833,31.6416,31.7737,3677582.0],["2015-04-30",31.6416,31.6416,31.1997,31.3136,4471605.0],["2015-05-01",31.3911,31.6735,31.3364,31.628,3735941.0],["2015-05-04",31.6644,31.9423,31.6279,31.8603,3681632.0],["2015-05-05",31.8056,31.8876,31.6143,31.7282,4530517.0],["2015-05-06",31.8694,31.8831,31.2863,31.3911,4594952.0],["2015-05-07",31.5368,31.7737,31.2407,31.5824,4856006.0],["2015-05-08",31.8557,31.9195,31.5414,31.7008,3635423.0],["2015-05-11",31.6143,31.6553,31.4503,31.5551,5230281.0],["2015-05-12",31.505,31.6097,31.2362,31.2681,6034982.0],["2015-05-13",31.2499,31.3728,30.9492,31.0221,5204323.0],["2015-05-14",31.2043,31.4822,31.0859,31.4503,4589613.0],["2015-05-15",31.5232,31.7145,31.4503,31.5961,6252772.0],["2015-05-18",31.6279,31.6553,30.7351,31.0904,13369894.0],["2015-05-19",31.1496,31.4549,31.0312,31.1952,9495326.0],["2015-05-20",31.2089,31.2772,30.8945,30.9538,8035045.0],["2015-05-21",30.9219,30.9856,30.603,30.767,9988898.0],["2015-05-22",30.7488,31.013,30.6622,30.6895,6295484.0],["2015-05-26",30.7032,30.7943,30.5711,30.6212,6649508.0],["2015-05-27",30.6987,30.726,30.3935,30.5392,10562553.0],["2015-05-28",30.6861,30.8744,30.6632,30.8284,8872331.0],["2015-05-29",30.8514,30.9249,30.3785,30.5805,11771538.0],["2015-06-01",30.6632,30.7229,30.3143,30.4612,8751930.0],["2015-06-02",30.3694,30.5668,30.3097,30.4704,8825386.0],["2015-06-03",30.5668,30.5897,30.2041,30.2546,12395821.0],["2015-06-04",30.1214,30.2224,29.9057,30.126,10515056.0],["2015-06-05",30.0709,30.1168,29.823,29.8506,7974660.0],["2015-06-08",29.8873,29.9103,29.6256,29.6302,6931549.0],["2015-06-09",29.6118,29.6302,29.3869,29.419,9781417.0],["2015-06-10",29.52,30.3694,29.4512,30.3097,17805232.0],["2015-06-11",30.3143,31.4023,30.2638,31.3381,23528532.0],["2015-06-12",31.2738,31.4712,31.1269,31.3381,18214118.0],["2015-06-15",31.1957,31.3105,30.934,31.1911,11330066.0],["2015-06-16",31.1911,31.4666,30.9203,31.1498,17176530.0],["2015-06-17",31.2554,31.4253,30.934,31.2876,11603639.0],["2015-06-18",31.3059,31.9119,31.2921,31.7926,13697040.0],["2015-06-19",31.8247,32.1093,31.6824,31.866,14188219.0],["2015-06-22",31.8614,32.3481,31.7512,32.1507,12785929.0],["2015-06-23",32.1277,32.518,31.9257,32.4445,12088742.0],["2015-06-24",32.573,33.0275,32.5363,32.8898,19227036.0],["2015-06-25",32.7337,33.303,32.6648,33.2112,17348664.0],["2015-06-26",33.1882,33.4407,32.9128,33.0183,24021736.0],["2015-06-29",32.6648,32.9908,32.4123,32.4353,12327336.0],["2015-06-30",32.6557,32.6648,32.045,32.1047,18308193.0],["2015-07-01",31.7373,32.9121,31.6358,32.8445,24435200.0],["2015-07-02",32.7684,32.836,32.2866,32.3712,20257100.0],["2015-07-06",32.2444,32.4641,31.9063,32.1514,17521500.0],["2015-07-07",32.0246,32.1176,30.8329,31.3654,17082700.0],["2015-07-08",31.2555,31.3992,30.7653,30.8498,7799300.0],["2015-07-09",31.34,31.3485,31.0442,31.2893,10327200.0],["2015-07-10",31.5598,31.8809,31.2132,31.788,10109600.0],["2015-07-13",31.8894,31.8894,31.5175,31.7795,8969100.0],["2015-07-14",31.6781,31.9401,31.5513,31.8894,11631000.0],["2015-07-15",31.9147,31.957,31.7204,31.864,12867400.0],["2015-07-16",31.9148,31.9739,31.7288,31.9232,8280700.0],["2015-07-17",31.8979,31.9739,31.5006,31.5767,8858100.0],["2015-07-20",31.6358,31.9063,31.4922,31.8302,12162900.0],["2015-07-21",31.8218,32.0246,31.7795,31.9908,7290900.0],["2015-07-22",31.8894,31.9993,31.8218,31.8725,8715400.0],["2015-07-23",31.9486,32.2951,31.9148,32.0922,10271800.0],["2015-07-24",31.9486,32.0923,31.7711,31.8133,6612600.0],["2015-07-27",31.7795,32.0331,31.695,31.864,8898000.0],["2015-07-28",32.0838,32.2444,31.8471,32.1937,8299900.0],["2015-07-29",32.2697,32.76,32.1599,32.5402,8413900.0],["2015-07-30",31.9655,33.8672,31.8725,33.8165,14504000.0],["2015-07-31",33.5967,33.9348,33.5714,33.8756,11660300.0],["2015-08-03",33.7404,33.8672,33.2924,33.3938,6949200.0],["2015-08-04",34.1545,34.7208,33.5967,34.07,76058800.0],["2015-08-05",34.2813,36.7155,34.1461,35.6083,40376600.0],["2015-08-06",35.4054,35.9717,35.3125,35.4393,23178500.0],["2015-08-07",35.4477,36.0985,35.042,35.397,11530500.0],["2015-08-10",35.5238,35.8787,35.4392,35.5322,9214300.0],["2015-08-11",35.2364,35.4815,35.0673,35.2955,6935500.0],["2015-08-12",35.1265,35.1941,34.1545,34.5011,7711300.0],["2015-08-13",34.4926,34.687,34.2391,34.5011,4966900.0],["2015-08-14",34.7377,34.7377,34.3658,34.5687,4402500.0],["2015-08-17",34.4419,34.4926,34.2052,34.4503,6676300.0],["2015-08-18",34.3912,34.6363,34.2475,34.3067,4176100.0],["2015-08-19",34.2137,34.2982,33.8587,33.9263,6773900.0],["2015-08-20",33.808,33.9263,33.3939,33.4784,7850000.0],["2015-08-21",33.1741,33.3093,32.126,32.3542,15192700.0],["2015-08-24",30.7399,31.7034,29.1594,31.4161,15628800.0],["2015-08-25",32.1091,32.1091,31.171,31.247,10118100.0],["2015-08-26",31.7964,31.957,31.0273,31.8387,8622300.0],["2015-08-27",32.0922,32.7684,31.8979,32.6163,9217800.0],["2015-08-28",32.5402,33.0051,32.405,32.7515,6382400.0],["2015-08-31",32.667,32.8867,32.4303,32.4979,4810100.0],["2015-09-01",31.8387,32.1091,31.2301,31.4668,6330700.0],["2015-09-02",31.9034,31.9289,31.3693,31.7084,3414100.0],["2015-09-03",31.8271,32.0391,31.3015,31.4117,5842300.0],["2015-09-04",30.9963,31.1234,30.4452,30.6402,8565000.0],["2015-09-08",31.2252,31.2421,30.8097,30.9539,8096800.0],["2015-09-09",31.4032,31.5897,30.7334,30.7843,4296900.0],["2015-09-10",30.7334,30.7928,30.3095,30.5808,5880800.0],["2015-09-11",30.4367,30.691,30.4197,30.5384,3885200.0],["2015-09-14",30.4876,30.6402,30.2841,30.496,3269900.0],["2015-09-15",30.4537,30.8521,30.4282,30.7334,3137800.0],["2015-09-16",30.7589,30.8352,30.5045,30.6995,3037700.0],["2015-09-17",30.7334,31.2676,30.6232,30.8182,3351200.0],["2015-09-18",30.4282,30.7589,30.4113,30.7334,6928100.0],["2015-09-21",30.8945,31.1149,30.4452,30.4791,4207200.0],["2015-09-22",30.1739,30.1993,29.538,30.0806,6022300.0],["2015-09-23",30.1654,30.5045,29.9535,30.318,4406300.0],["2015-09-24",30.14,30.1654,29.4787,29.9195,6047300.0],["2015-09-25",30.123,30.1315,29.0378,29.2074,3936200.0],["2015-09-28",29.0378,29.1141,27.5711,27.6304,7741700.0],["2015-09-29",27.588,28.19,27.3167,27.7152,9033800.0],["2015-09-30",28.0713,28.19,27.6135,27.8508,6117600.0],["2015-10-01",27.7152,27.8593,27.393,27.7491,5616100.0],["2015-10-02",27.4863,28.4613,27.2828,28.4443,7624300.0],["2015-10-05",28.6817,28.7071,28.0713,28.2324,7007100.0],["2015-10-06",28.2578,28.4019,27.2828,27.3591,9273700.0],["2015-10-07",27.4439,27.9356,27.3422,27.9017,7084700.0],["2015-10-08",27.9187,28.2578,27.6559,28.19,6958900.0],["2015-10-09",28.1391,28.385,28.1052,28.1561,4960200.0],["2015-10-12",28.1221,28.4274,28.0628,28.3765,3747600.0],["2015-10-13",28.2663,28.4274,28.0374,28.0628,6068300.0],["2015-10-14",28.0882,28.2069,27.9102,28.0204,3246800.0],["2015-10-15",28.1137,28.6393,27.9441,28.5715,4024800.0],["2015-10-16",28.7071,28.97,28.5122,28.758,4708300.0],["2015-10-19",28.7071,28.9021,28.6393,28.8428,4482500.0],["2015-10-20",28.8004,29.2498,28.7241,29.0463,5599700.0],["2015-10-21",29.2413,30.2502,29.1734,30.1823,12740800.0],["2015-10-22",30.2247,30.2332,29.1904,29.6058,7132700.0],["2015-10-23",29.7839,30.2078,29.7076,30.0128,4959200.0],["2015-10-26",30.0721,30.6656,30.0128,30.4452,6671300.0],["2015-10-27",30.5639,31.3523,30.5639,31.0641,5736100.0],["2015-10-28",31.0047,31.8441,30.5724,31.5813,10065200.0],["2015-10-29",31.5304,32.0136,31.4456,31.8695,6967200.0],["2015-10-30",31.878,31.9119,31.6321,31.6999,6100600.0],["2015-11-02",31.8017,32.0984,31.7084,32.0221,3848400.0],["2015-11-03",32.0306,32.5478,31.878,32.4036,4684600.0],["2015-11-04",32.3443,32.8869,31.7593,31.8526,5725000.0],["2015-11-05",31.9882,32.1069,31.5558,31.8356,3445200.0],["2015-11-06",31.7508,32.1917,31.5813,32.1917,2964400.0],["2015-11-09",32.056,32.1832,31.7508,31.9289,3454300.0],["2015-11-10",31.861,32.2765,31.7508,32.2002,3779100.0],["2015-11-11",32.2171,32.3104,32.0476,32.1154,3579900.0],["2015-11-12",31.7847,32.0475,31.666,31.7593,2826100.0],["2015-11-13",31.8102,32.0899,31.7084,31.8526,3127500.0],["2015-11-16",31.6915,32.1832,31.6406,32.1578,3842300.0],["2015-11-17",32.1408,32.2256,31.8356,32.0221,3157100.0],["2015-11-18",32.1408,32.3528,32.0221,32.2765,3950400.0],["2015-11-19",32.1747,32.3188,31.9797,32.1408,2783000.0],["2015-11-20",32.3104,32.6919,32.2171,32.4799,6891900.0],["2015-11-23",32.4206,32.4545,32.1323,32.2765,5250300.0],["2015-11-24",31.9712,32.6071,31.9712,32.251,6299500.0],["2015-11-25",32.2849,32.2849,31.9797,32.1154,2677900.0],["2015-11-27",32.0815,32.1154,31.9204,31.9458,1737200.0],["2015-11-30",31.9882,32.0899,31.7678,31.9204,5449200.0],["2015-12-01",32.1154,32.251,31.8949,32.1662,3693900.0],["2015-12-02",32.2385,32.3151,31.7283,31.7708,2976500.0],["2015-12-03",31.8644,32.0599,31.3116,31.3541,6117100.0],["2015-12-04",31.3881,32.0855,31.3881,31.9239,4767900.0],["2015-12-07",31.8899,32.128,31.7538,32.0855,3592500.0],["2015-12-08",31.8899,31.9069,31.4902,31.6348,2260200.0],["2015-12-09",31.3881,31.8899,31.167,31.2691,2123700.0],["2015-12-10",31.3286,31.9834,31.184,31.7028,3727400.0],["2015-12-11",31.3711,32.6552,31.0735,31.3286,3339600.0],["2015-12-14",31.3371,31.4477,30.6823,31.065,4524700.0],["2015-12-15",31.2861,31.8048,31.2691,31.6858,3423400.0],["2015-12-16",31.8048,32.2215,31.6007,32.1705,4320300.0],["2015-12-17",32.1365,32.179,31.7793,31.9239,2666700.0],["2015-12-18",31.7538,31.7878,31.167,31.167,5620700.0],["2015-12-21",31.2436,31.4136,30.9119,31.1925,2578400.0],["2015-12-22",31.3031,32.077,31.1585,31.9919,4051100.0],["2015-12-23",32.0684,32.6042,31.9409,32.4341,4177100.0],["2015-12-24",32.3661,32.6382,32.3661,32.4426,2762200.0],["2015-12-28",32.3321,32.5787,32.196,32.4341,2698700.0],["2015-12-29",32.6467,32.9018,32.5702,32.7913,3281800.0],["2015-12-30",32.7233,32.8678,32.3066,32.3576,2909400.0],["2015-12-31",32.196,32.7828,32.077,32.4426,3521700.0],["2016-01-04",32.0259,32.0514,31.3371,31.6092,6261000.0],["2016-01-05",31.6007,31.8303,31.3541,31.7368,4345700.0],["2016-01-06",31.2861,31.9154,31.2521,31.8133,10814700.0],["2016-01-07",31.3711,31.4987,30.7503,31.2861,7258200.0],["2016-01-08",31.3541,31.4307,30.7078,30.7844,5440500.0],["2016-01-11",30.8779,31.0395,29.968,30.2656,5010800.0],["2016-01-12",30.4357,30.8014,29.7214,30.1721,5281800.0],["2016-01-13",30.3932,30.7844,29.5598,29.6193,5592500.0],["2016-01-14",29.7384,30.2316,29.5513,30.0275,11573500.0],["2016-01-15",29.3982,30.1551,29.3727,29.8489,6550600.0],["2016-01-19",30.1466,30.1891,29.6958,30.07,6271000.0],["2016-01-20",29.6108,29.8149,28.9645,29.5598,5797500.0],["2016-01-21",29.5938,30.138,29.3982,29.9765,3436500.0],["2016-01-22",30.4017,30.7248,30.3677,30.6738,3005700.0],["2016-01-25",30.6398,31.0395,30.5548,30.6568,3870000.0],["2016-01-26",30.7333,31.0905,30.5973,31.0735,2262800.0],["2016-01-27",30.9799,31.6773,30.8949,31.0395,6976800.0],["2016-01-28",31.4306,31.6603,30.121,30.3591,6941500.0],["2016-01-29",30.3081,31.15,30.2996,31.1245,8212200.0],["2016-02-01",30.9289,31.8814,30.8524,31.7028,9933100.0],["2016-02-02",31.8899,32.5617,30.9289,32.2725,9251800.0],["2016-02-03",32.5106,32.6977,31.8218,32.5362,8133600.0],["2016-02-04",32.5957,32.7573,32.128,32.5617,6869800.0],["2016-02-05",32.4001,32.5702,31.6858,31.8814,5029500.0],["2016-02-08",31.5327,31.5922,30.2231,30.6143,6256000.0],["2016-02-09",30.5122,31.1075,30.4272,30.7758,4552800.0],["2016-02-10",31.0225,31.8558,30.9459,31.3881,3779900.0],["2016-02-11",30.8609,31.0905,30.3932,30.5122,5006500.0],["2016-02-12",30.7078,31.15,30.4357,31.133,3560900.0],["2016-02-16",31.3626,31.8559,31.184,31.8133,4289100.0],["2016-02-17",32.0344,32.7998,32.0344,32.4937,4610400.0],["2016-02-18",32.4341,32.6042,32.2385,32.3746,3962900.0],["2016-02-19",32.2981,32.3406,31.7708,32.0174,12723900.0],["2016-02-22",32.4596,32.7148,32.2215,32.6637,4695000.0],["2016-02-23",32.4426,32.6637,32.0514,32.6042,3495100.0],["2016-02-24",32.2555,33.1825,32.128,33.1399,3975500.0],["2016-02-25",33.225,33.8968,33.0804,33.8798,4347300.0],["2016-02-26",33.8713,34.4921,33.4971,33.5311,6168300.0],["2016-02-29",33.5737,34.0584,33.4886,33.5992,6517000.0],["2016-03-01",33.7182,34.0158,33.3781,33.9988,4163700.0],["2016-03-02",33.7046,34.0628,33.7046,33.8667,3541400.0],["2016-03-03",33.6705,33.7131,33.2526,33.5426,4829600.0],["2016-03-04",33.4573,33.9093,33.2526,33.6534,4913000.0],["2016-03-07",33.5085,34.1055,33.4402,33.9605,3799800.0],["2016-03-08",33.8325,33.9861,33.6108,33.7558,3128600.0],["2016-03-09",33.9093,34.0202,33.3123,33.7643,2609100.0],["2016-03-10",33.9008,34.259,33.6193,33.9434,3806300.0],["2016-03-11",34.0884,34.5404,34.0117,34.5234,2612900.0],["2016-03-14",34.276,34.6854,34.1566,34.4892,2475700.0],["2016-03-15",34.1652,34.3187,34.0202,34.2163,2225100.0],["2016-03-16",34.1822,34.3698,33.8496,34.1396,2298100.0],["2016-03-17",34.114,34.114,33.4999,33.8752,2477800.0],["2016-03-18",33.9264,34.4637,33.7387,34.2249,6178300.0],["2016-03-21",34.2249,34.3357,34.0031,34.1566,3641000.0],["2016-03-22",34.0799,34.8304,34.0372,34.6257,4553800.0],["2016-03-23",34.728,35.0265,34.3869,34.7024,8920800.0],["2016-03-24",34.421,34.5489,34.0287,34.2078,4569200.0],["2016-03-28",34.2419,34.6683,34.0969,34.5234,2631000.0],["2016-03-29",34.5234,35.2824,34.3443,35.2056,3976400.0],["2016-03-30",35.2142,35.3506,34.9157,35.1886,5153600.0],["2016-03-31",35.2483,35.3933,35.0095,35.0351,5681100.0],["2016-04-01",34.728,35.5894,34.5575,35.5553,3811700.0],["2016-04-04",35.6065,36.0841,35.4871,35.8879,4351500.0],["2016-04-05",35.6491,35.8112,35.0862,35.2312,5425300.0],["2016-04-06",35.1374,36.0159,35.1374,36.0073,4387900.0],["2016-04-07",35.8538,36.0755,35.2653,35.5894,3392800.0],["2016-04-08",35.7515,35.8197,35.4444,35.6832,2115400.0],["2016-04-11",35.7856,36.0158,35.6491,35.7685,3530000.0],["2016-04-12",35.7515,35.9476,35.5809,35.8453,2815600.0],["2016-04-13",35.9903,36.1779,35.9135,36.1097,2205100.0],["2016-04-14",36.5105,36.6555,36.1182,36.374,3522800.0],["2016-04-15",36.3655,36.4081,36.1864,36.4081,3798700.0],["2016-04-18",36.2717,36.8857,36.2717,36.7578,6143800.0],["2016-04-19",36.7408,37.099,36.6469,36.9881,5773200.0],["2016-04-20",36.9881,37.116,36.7493,36.8943,5090500.0],["2016-04-21",36.9199,37.0648,36.5617,36.6811,4023500.0],["2016-04-22",36.7578,37.1757,36.6725,36.9454,33386700.0],["2016-04-25",36.9369,37.261,36.8857,37.2098,16409400.0],["2016-04-26",37.5254,38.165,37.1245,37.4998,14621000.0],["2016-04-27",37.8153,38.1906,37.5851,37.6789,11937900.0],["2016-04-28",37.568,38.0968,37.4827,37.7471,16267800.0],["2016-04-29",37.6277,38.0456,37.3889,37.713,8992200.0],["2016-05-02",37.858,38.1394,37.7301,38.1309,6968800.0],["2016-05-03",37.8324,38.3356,37.7898,37.858,16850800.0],["2016-05-04",37.7556,38.5914,37.6533,38.4806,15993100.0],["2016-05-05",38.4465,38.7705,38.3015,38.6341,21337300.0],["2016-05-06",38.5488,38.7705,38.0456,38.4379,21284100.0],["2016-05-09",38.4123,38.8217,38.4123,38.5062,20858400.0],["2016-05-10",38.4209,38.9496,38.2247,38.8046,21345800.0],["2016-05-11",38.6341,39.666,38.5829,39.5637,34540700.0],["2016-05-12",39.7087,40.0413,38.5659,38.9155,21637800.0],["2016-05-13",38.8558,39.1543,38.5744,38.8217,24874100.0],["2016-05-16",38.7109,39.1288,38.6341,38.7791,25229800.0],["2016-05-17",38.6767,39.0435,37.713,38.0371,33325900.0],["2016-05-18",38.0286,38.4465,37.5595,38.4465,36029500.0],["2016-05-19",37.8409,38.0797,36.7152,36.809,18350100.0],["2016-05-20",36.971,37.1075,36.5787,36.6043,11681600.0],["2016-05-23",36.6299,36.7408,36.3058,36.4167,4981100.0],["2016-05-24",36.519,37.4571,36.4934,37.2354,18388300.0],["2016-05-25",37.4657,37.4657,36.809,37.0989,9703300.0],["2016-05-26",37.2098,37.3037,36.8858,37.0393,14075700.0],["2016-05-27",37.0734,37.1416,36.8005,36.9369,7582500.0],["2016-05-31",36.9369,37.0478,36.6043,36.809,7448900.0],["2016-06-01",36.809,37.1255,36.6465,37.0656,4804700.0],["2016-06-02",37.0485,37.2966,36.8774,37.1512,4482900.0],["2016-06-03",36.9116,37.2795,36.8432,37.1939,3582700.0],["2016-06-06",37.211,37.6131,37.1426,37.6131,7498700.0],["2016-06-07",37.5874,37.8013,37.442,37.5789,3446900.0],["2016-06-08",37.519,38.1691,37.4762,38.152,4372500.0],["2016-06-09",38.0921,38.3145,37.8269,38.2803,3770100.0],["2016-06-10",37.9895,38.1434,37.6901,38.0579,3331000.0],["2016-06-13",37.7414,38.306,37.7414,37.9895,3145200.0],["2016-06-14",37.9039,38.152,37.6901,38.0151,3924800.0],["2016-06-15",38.152,38.1777,37.7927,37.8184,2429400.0],["2016-06-16",37.7585,38.1691,37.6473,38.1264,3558800.0],["2016-06-17",38.1777,38.2119,37.6388,38.0151,5158100.0],["2016-06-20",38.3488,38.5369,38.1007,38.46,7286300.0],["2016-06-21",38.5369,38.5883,38.1434,38.5027,2810200.0],["2016-06-22",38.5712,38.6311,38.306,38.4429,5368900.0],["2016-06-23",38.6482,39.3154,38.6311,39.3154,3274700.0],["2016-06-24",38.3573,38.3573,37.3992,37.5104,11205000.0],["2016-06-27",37.2538,37.2538,36.1161,36.2273,7807600.0],["2016-06-28",36.5267,37.134,36.1931,37.1084,6167400.0],["2016-06-29",37.4506,38.3573,37.4506,38.3402,4085100.0],["2016-06-30",38.4856,38.6995,38.2889,38.6824,5242500.0],["2016-07-01",38.6482,38.9219,38.5198,38.8791,2377200.0],["2016-07-05",38.708,38.9903,38.6225,38.7594,3980800.0],["2016-07-06",38.6909,39.4437,38.4856,39.3411,4877000.0],["2016-07-07",39.2812,39.6576,39.2298,39.4523,2485400.0],["2016-07-08",39.6148,39.9227,39.495,39.9056,3256800.0],["2016-07-11",40.0938,40.1195,39.6661,39.7688,4482500.0],["2016-07-12",39.7773,40.3248,39.6832,40.0767,3544600.0],["2016-07-13",40.3162,40.3932,39.9826,40.0511,2485200.0],["2016-07-14",40.282,40.3847,39.9826,40.1623,2907000.0],["2016-07-15",40.2735,40.3761,39.8287,40.0083,2961700.0],["2016-07-18",40.0425,40.0853,39.6404,39.8201,2811800.0],["2016-07-19",39.726,39.803,39.2641,39.5207,3484900.0],["2016-07-20",39.7602,40.0853,39.7431,39.9484,1663200.0],["2016-07-21",39.8971,39.9655,39.2384,39.4351,2355900.0],["2016-07-22",39.5036,39.6233,39.0673,39.6233,2980500.0],["2016-07-25",39.6832,39.726,39.2384,39.4351,2601100.0],["2016-07-26",39.8201,41.1375,39.7517,41.069,6844600.0],["2016-07-27",41.069,41.4882,40.6071,41.3342,5926400.0],["2016-07-28",41.3256,41.4796,41.0262,41.2487,3776900.0],["2016-07-29",41.2144,41.3513,40.9065,41.0776,5489200.0],["2016-08-01",41.1118,41.7106,41.0519,41.4882,4063900.0],["2016-08-02",41.4625,41.6507,41.2486,41.4711,4180200.0],["2016-08-03",41.3941,41.4283,41.0262,41.1631,2531100.0],["2016-08-04",41.1374,41.3599,40.8466,41.1289,4607900.0],["2016-08-05",41.3171,41.4026,41.0776,41.1118,2323800.0],["2016-08-08",41.1289,41.3256,41.0006,41.0433,2609600.0],["2016-08-09",41.1118,41.2914,41.0262,41.1888,1897700.0],["2016-08-10",41.2315,41.6593,41.0861,41.5737,4132200.0],["2016-08-11",41.5823,42.3351,41.5737,41.9416,3499900.0],["2016-08-12",42.0185,42.0185,41.4454,41.5652,2273600.0],["2016-08-15",41.6593,41.8988,41.3941,41.4112,2312200.0],["2016-08-16",41.2743,41.3684,41.1032,41.2658,3383100.0],["2016-08-17",41.3171,41.3598,40.6755,41.0433,3768800.0],["2016-08-18",40.9749,41.2658,40.9322,41.069,3314000.0],["2016-08-19",40.9493,41.1118,40.7097,41.0177,3084600.0],["2016-08-22",40.7782,41.1374,40.7782,41.0433,2887300.0],["2016-08-23",41.1203,41.3598,41.0091,41.0433,2280500.0],["2016-08-24",41.0861,41.3513,40.1794,40.2564,3513500.0],["2016-08-25",40.1965,40.7183,40.128,40.2906,5112700.0],["2016-08-26",40.4103,40.667,40.1366,40.359,3197900.0],["2016-08-29",40.4531,40.667,40.3333,40.5557,3494500.0],["2016-08-30",40.8295,40.8295,40.0168,40.1109,3304300.0],["2016-08-31",40.1796,40.2568,39.9051,40.0852,3553700.0],["2016-09-01",40.1024,40.1281,39.3818,39.6134,4249300.0],["2016-09-02",39.785,39.8364,39.5276,39.6992,3081400.0],["2016-09-06",39.6649,39.8021,39.013,39.4161,5956600.0],["2016-09-07",39.3303,39.5705,39.2617,39.3732,3992300.0],["2016-09-08",39.3132,39.785,39.2446,39.5191,5145200.0],["2016-09-09",39.2274,39.4418,38.6698,38.6784,4613300.0],["2016-09-12",38.4897,39.3303,38.3353,39.2274,4486100.0],["2016-09-13",38.9443,39.4161,38.747,38.9272,5529700.0],["2016-09-14",38.9014,39.3389,38.7985,38.9701,3772200.0],["2016-09-15",39.0644,40.557,38.9615,40.3769,6337500.0],["2016-09-16",40.394,40.6599,40.1024,40.557,14557000.0],["2016-09-19",40.6256,40.9859,40.4197,40.5313,3026200.0],["2016-09-20",40.6857,40.9602,40.6342,40.6513,4296100.0],["2016-09-21",40.6513,41.166,40.5913,41.106,2752000.0],["2016-09-22",41.2432,41.3976,41.1746,41.3462,5580400.0],["2016-09-23",41.1575,41.166,40.617,40.7371,3310700.0],["2016-09-26",40.6085,40.6771,40.3254,40.4884,2418400.0],["2016-09-27",40.5741,40.72,40.3254,40.5999,3377000.0],["2016-09-28",40.6513,41.1231,40.454,41.106,3488500.0],["2016-09-29",41.0288,41.0288,40.0766,40.2482,3310900.0],["2016-09-30",40.4369,40.9773,40.3254,40.8315,3176100.0],["2016-10-03",40.5741,40.9001,40.3511,40.8658,2601500.0],["2016-10-04",40.8143,40.9687,40.2825,40.5656,2548200.0],["2016-10-05",40.6428,41.1231,40.6256,41.106,3071000.0],["2016-10-06",40.9945,41.3633,40.883,41.3633,2955800.0],["2016-10-07",41.492,41.6464,41.2089,41.5606,3583300.0],["2016-10-10",41.7408,41.8952,41.329,41.4319,2885900.0],["2016-10-11",41.2947,41.3204,40.0595,40.3254,2886500.0],["2016-10-12",40.4455,40.5999,40.1796,40.2997,2782600.0],["2016-10-13",40.2739,41.0802,40.008,40.9344,6311800.0],["2016-10-14",41.1746,41.3891,40.6428,40.7028,4489800.0],["2016-10-17",40.6942,40.7886,40.5913,40.6342,2470800.0],["2016-10-18",40.9859,41.269,40.6256,41.2261,2720300.0],["2016-10-19",41.2775,41.3891,40.7457,41.0288,2822200.0],["2016-10-20",40.9945,41.4663,40.9344,41.3376,2066700.0],["2016-10-21",41.0116,41.3805,40.8229,41.329,3667000.0],["2016-10-24",41.6464,41.9552,41.4319,41.552,5544900.0],["2016-10-25",42.8387,43.0275,41.9552,42.1697,9771400.0],["2016-10-26",42.1439,42.1954,40.5741,40.6942,6697600.0],["2016-10-27",40.8915,40.8915,39.9308,40.1624,5657200.0],["2016-10-28",40.2396,40.9602,40.1024,40.4884,4525100.0],["2016-10-31",40.4884,40.9258,40.1195,40.8229,4176500.0],["2016-11-01",40.8744,40.883,39.9565,40.2225,7288000.0],["2016-11-02",40.1881,40.6085,40.0337,40.0938,5649900.0],["2016-11-03",40.2568,40.5656,40.1796,40.2139,3193500.0],["2016-11-04",40.3597,40.6771,40.2225,40.3082,3187400.0],["2016-11-07",40.8401,42.2812,40.6771,40.8487,2376500.0],["2016-11-08",40.7543,41.4748,40.617,41.2432,4412500.0],["2016-11-09",41.0545,41.1746,39.2874,39.9737,7559700.0],["2016-11-10",40.3425,41.1575,40.2053,41.0374,4331100.0],["2016-11-11",40.9945,41.1918,40.1367,40.1624,3402200.0],["2016-11-14",40.2396,40.3168,38.5669,38.6184,5467200.0],["2016-11-15",38.7642,39.622,38.6269,39.5191,4520300.0],["2016-11-16",39.5276,40.0337,39.4419,39.4933,4743800.0],["2016-11-17",39.5362,40.4455,39.4933,40.4026,4135600.0],["2016-11-18",40.4026,40.4798,40.1453,40.2997,2399300.0],["2016-11-21",40.5055,40.6857,40.2482,40.3683,1998700.0],["2016-11-22",40.2225,40.2225,39.1159,39.6134,5318700.0],["2016-11-23",39.4762,40.1452,39.459,39.9394,2321000.0],["2016-11-25",40.1281,40.3511,39.9908,40.0766,1117000.0],["2016-11-28",39.9565,40.2653,39.9136,39.9823,2468000.0],["2016-11-29",40.0423,40.1281,38.3267,38.3953,10201500.0],["2016-11-30",38.4383,38.5244,37.1995,38.1716,9351100.0],["2016-12-01",38.2147,38.5244,37.2683,37.535,8849700.0],["2016-12-02",37.6641,38.0254,37.5866,37.8619,5933600.0],["2016-12-05",37.9738,38.1286,37.4232,37.7587,7128100.0],["2016-12-06",37.9222,38.2405,37.3974,37.8447,5269900.0],["2016-12-07",37.535,38.0856,37.1049,37.9566,5871300.0],["2016-12-08",37.7931,38.0254,37.6383,37.9222,2771400.0],["2016-12-09",38.034,38.6018,37.9308,38.576,2493100.0],["2016-12-12",38.4469,38.9803,38.4469,38.705,2516900.0],["2016-12-13",38.8083,39.075,38.5158,38.7308,2564700.0],["2016-12-14",38.8083,39.0492,38.6362,38.7481,3210400.0],["2016-12-15",38.6792,38.9803,38.4986,38.7911,3640700.0],["2016-12-16",38.8599,38.8943,38.3437,38.4728,6990900.0],["2016-12-19",38.5846,38.7997,38.3695,38.4039,2179600.0],["2016-12-20",38.4555,38.5072,37.8533,37.9394,3283600.0],["2016-12-21",37.9136,38.1286,37.6899,37.9308,2103400.0],["2016-12-22",37.9824,38.1803,37.8705,37.991,1728700.0],["2016-12-23",38.0254,38.1975,37.8791,38.0426,1998400.0],["2016-12-27",38.0684,38.2921,38.0426,38.1802,1610500.0],["2016-12-28",38.2147,38.2319,37.8103,38.0168,1765000.0],["2016-12-29",37.9738,38.3179,37.9308,38.077,1568800.0],["2016-12-30",38.2319,38.4986,38.0426,38.1458,2206500.0],["2017-01-03",38.1802,38.49,37.905,38.2319,2937400.0],["2017-01-04",38.3179,38.6018,38.2491,38.4986,2161500.0],["2017-01-05",38.4986,38.9201,38.3437,38.7567,2345000.0],["2017-01-06",38.7653,39.2384,38.6104,39.161,2930900.0],["2017-01-09",39.3417,39.7632,39.1352,39.7202,4265700.0],["2017-01-10",39.7632,40.2192,39.6256,40.0127,2990700.0],["2017-01-11",40.1073,40.4429,40.0127,40.4257,3649800.0],["2017-01-12",40.2708,40.3826,39.5825,40.0127,2510400.0],["2017-01-13",40.0815,40.288,39.8664,39.9611,1240100.0],["2017-01-17",39.7374,40.0815,39.3933,40.0213,2570800.0],["2017-01-18",40.0213,40.4084,39.9095,40.2364,2376800.0],["2017-01-19",40.1589,40.3224,39.8148,40.0643,1928500.0],["2017-01-20",40.1762,40.7784,39.746,39.7718,3541200.0],["2017-01-23",39.6256,39.9095,39.2728,39.5911,2700300.0],["2017-01-24",39.5481,39.5739,39.118,39.4449,1911500.0],["2017-01-25",39.4535,39.8836,39.4191,39.6944,2662600.0],["2017-01-26",39.5395,39.8492,39.1696,39.617,2315100.0],["2017-01-27",39.6858,40.5719,39.617,40.5031,2349500.0],["2017-01-30",40.4257,40.4429,40.0041,40.3482,2451100.0],["2017-01-31",40.3138,41.3634,40.1589,41.2171,6331700.0],["2017-02-01",41.8795,42.4043,40.3052,41.3806,6030200.0],["2017-02-02",41.2257,42.129,41.2257,41.4064,3928800.0],["2017-02-03",41.6128,42.0516,41.587,41.8365,2526600.0],["2017-02-06",41.7247,41.8279,41.3978,41.5956,1893400.0],["2017-02-07",41.7075,41.8795,41.587,41.8021,1854400.0],["2017-02-08",41.7247,41.8623,41.4236,41.5956,1883500.0],["2017-02-09",41.6817,42.1806,41.6387,42.0946,2299500.0],["2017-02-10",42.0946,42.2753,41.957,42.1548,1397500.0],["2017-02-13",42.1893,42.5334,42.0516,42.3527,1685900.0],["2017-02-14",42.1463,42.4215,41.957,42.1204,2737600.0],["2017-02-15",41.8021,42.6538,41.7935,42.5334,2594500.0],["2017-02-16",42.499,42.628,42.1635,42.5162,1640000.0],["2017-02-17",42.4302,42.7915,42.4129,42.7829,2835800.0],["2017-02-21",42.8001,43.1872,42.6624,42.9807,3427300.0],["2017-02-22",42.8517,43.2044,42.8431,43.0668,1685000.0],["2017-02-23",43.2302,43.669,43.0668,43.3507,1828500.0],["2017-02-24",43.256,43.5141,43.213,43.4367,2470000.0],["2017-02-27",43.4453,43.6776,43.3507,43.3937,2445300.0],["2017-02-28",43.3679,44.2196,43.3335,43.8066,6405700.0],["2017-03-01",44.2206,44.2206,43.6428,44.1689,3649400.0],["2017-03-02",44.1344,44.1344,43.6428,43.7894,2145600.0],["2017-03-03",43.8239,43.9274,43.5738,43.9101,2582500.0],["2017-03-06",43.6514,43.9791,43.5651,43.7118,5087200.0],["2017-03-07",43.591,44.1775,43.4271,44.0223,3717500.0],["2017-03-08",44.0568,44.3586,43.7807,44.2983,4059500.0],["2017-03-09",44.2983,45.0228,44.2551,44.9624,5026200.0],["2017-03-10",45.0918,45.1349,44.6433,44.8589,2320600.0],["2017-03-13",44.8503,45.1349,44.6519,45.109,2410400.0],["2017-03-14",44.9279,45.0055,44.7295,44.764,1758000.0],["2017-03-15",44.764,45.0745,44.7123,44.9883,2914900.0],["2017-03-16",44.8848,44.9796,44.1689,44.3586,2665500.0],["2017-03-17",44.3845,44.7036,44.3586,44.5311,3494600.0],["2017-03-20",44.5398,44.6001,44.1344,44.1516,2335000.0],["2017-03-21",44.3673,44.7554,44.0136,44.3328,3180900.0],["2017-03-22",44.2379,44.833,44.1171,44.6691,3170600.0],["2017-03-23",44.4794,44.8244,44.3241,44.5829,1348200.0],["2017-03-24",44.6088,45.0142,44.488,44.8675,2655500.0],["2017-03-27",44.6691,44.833,44.3241,44.7036,1568500.0],["2017-03-28",44.6346,44.8416,44.4794,44.7554,2372700.0],["2017-03-29",44.6088,45.0141,44.4708,44.833,2500800.0],["2017-03-30",44.7295,45.1177,44.5743,45.0659,2530700.0],["2017-03-31",44.8934,44.9969,44.6346,44.7295,2198900.0],["2017-04-03",44.7726,45.109,44.4794,45.1004,2655100.0],["2017-04-04",45.4799,45.4799,44.7468,45.178,2816600.0],["2017-04-05",45.3247,45.868,45.178,45.3247,2839800.0],["2017-04-06",45.2125,45.3074,44.9365,45.3074,2552900.0],["2017-04-07",45.247,45.6179,45.1694,45.5317,3417500.0],["2017-04-10",45.5403,45.6869,45.4281,45.5748,4972000.0],["2017-04-11",45.661,45.7386,45.4109,45.6869,2774500.0],["2017-04-12",45.6265,46.1785,45.592,46.1699,3741300.0],["2017-04-13",46.0233,46.1354,45.7818,45.9284,3923800.0],["2017-04-17",45.4626,45.8853,45.0831,45.5575,3764600.0],["2017-04-18",45.4626,45.9111,45.3678,45.4799,2933700.0],["2017-04-19",45.6179,45.8594,45.4454,45.4626,4243000.0],["2017-04-20",45.4109,45.661,45.178,45.6179,2998300.0],["2017-04-21",45.5834,45.6955,45.3591,45.6093,3217500.0],["2017-04-24",46.0836,46.3251,45.9888,46.1009,2664000.0],["2017-04-25",45.9629,46.2475,45.7473,45.8939,4410500.0],["2017-04-26",46.5753,47.9639,46.3596,47.9467,7921700.0],["2017-04-27",47.9984,48.7315,47.6793,47.8,6411300.0],["2017-04-28",47.9122,48.1968,47.7052,48.0243,3456600.0],["2017-05-01",48.0674,48.2572,47.731,47.9467,2548900.0],["2017-05-02",48.1364,48.2227,47.9035,48.0243,2408900.0],["2017-05-03",48.0674,48.3089,47.7397,48.2227,2838700.0],["2017-05-04",48.2399,48.3434,47.9467,48.2658,1776200.0],["2017-05-05",48.3003,48.4383,48.0415,48.2572,1760800.0],["2017-05-08",48.2227,48.2744,47.9725,48.0415,2219400.0],["2017-05-09",48.1192,48.5159,47.9208,48.421,5019600.0],["2017-05-10",48.3865,48.5332,48.0674,48.4642,1889800.0],["2017-05-11",48.3952,48.6194,48.214,48.6022,2130700.0],["2017-05-12",48.6022,48.7315,48.283,48.4642,1508200.0],["2017-05-15",48.3434,48.9644,48.2485,48.904,1396500.0],["2017-05-16",49.1628,49.8442,48.9989,49.663,4913600.0],["2017-05-17",49.663,49.663,49.0334,49.042,3144900.0],["2017-05-18",49.0162,49.2835,48.766,49.2232,3274300.0],["2017-05-19",49.3353,49.4474,49.1542,49.3439,2054700.0],["2017-05-22",49.4905,49.8873,49.3094,49.7234,1440100.0],["2017-05-23",49.7148,49.9908,49.663,49.9563,1646300.0],["2017-05-24",50.0425,50.422,49.8959,50.3185,2402200.0],["2017-05-25",50.4134,51.2414,50.3013,51.0086,3216100.0],["2017-05-26",50.9482,50.9827,50.4134,50.5773,2014100.0],["2017-05-30",50.6291,51.3104,50.4824,51.1897,2559900.0],["2017-05-31",51.4059,51.6999,51.1637,51.2935,4111600.0],["2017-06-01",51.4664,52.1756,51.1897,51.8902,2820200.0],["2017-06-02",51.9161,52.0286,51.5616,51.648,3219800.0],["2017-06-05",52.2188,52.2794,51.4924,51.5356,2714500.0],["2017-06-06",51.4751,51.7345,51.2675,51.3627,3043900.0],["2017-06-07",51.4924,51.6307,51.2762,51.5443,2088000.0],["2017-06-08",51.5702,51.8556,51.4232,51.6826,4531100.0],["2017-06-09",51.7778,51.9421,50.6535,50.9475,3069900.0],["2017-06-12",50.7573,50.8351,49.4168,49.4254,5790900.0],["2017-06-13",49.6243,50.2903,49.5033,50.0567,3731600.0],["2017-06-14",50.2556,50.8437,49.8838,50.1432,2427700.0],["2017-06-15",49.7713,50.247,49.5724,50.1,3264900.0],["2017-06-16",50.2297,50.4632,49.9357,50.1,6522800.0],["2017-06-19",50.3508,51.648,50.3508,51.501,4703700.0],["2017-06-20",51.6135,51.994,51.6135,51.7864,3074900.0],["2017-06-21",51.9161,52.2967,51.8297,51.9334,2411000.0],["2017-06-22",51.8902,52.7464,51.8124,52.4783,3070500.0],["2017-06-23",52.4783,53.1961,52.2794,53.0837,3900600.0],["2017-06-26",53.0837,53.2047,52.7204,52.7377,1911300.0],["2017-06-27",52.6858,52.8156,52.4004,52.4869,2546800.0],["2017-06-28",52.7032,52.9713,52.5561,52.6426,2152500.0],["2017-06-29",52.5907,52.5907,51.6567,52.0286,2062100.0],["2017-06-30",52.2448,52.5475,52.1237,52.3572,2428600.0],["2017-07-03",52.5648,52.6513,52.0286,52.0978,1354600.0],["2017-07-05",52.2448,52.634,52.0805,52.5042,1782900.0],["2017-07-06",52.2707,52.4696,51.8988,52.0286,3123100.0],["2017-07-07",52.2188,52.608,52.0891,52.5129,2561800.0],["2017-07-10",52.4264,52.5129,52.115,52.3658,1542600.0],["2017-07-11",53.0491,53.0923,52.1929,52.435,2592400.0],["2017-07-12",52.5734,53.1356,52.5215,52.9972,1505500.0],["2017-07-13",53.0664,53.1182,52.5734,53.0145,1736200.0],["2017-07-14",52.9972,53.8361,52.9366,53.715,1951300.0],["2017-07-17",53.7064,53.9485,53.542,53.7928,2730000.0],["2017-07-18",53.9485,54.0436,53.5853,53.7409,2239100.0],["2017-07-19",53.9139,54.0609,53.715,54.009,3049300.0],["2017-07-20",54.0609,54.5539,53.8447,54.5193,2394400.0],["2017-07-21",54.3896,54.6058,54.1388,54.1993,2798800.0],["2017-07-24",54.329,54.3809,54.0263,54.2512,1669200.0],["2017-07-25",54.4674,54.4933,53.3431,53.6977,3074400.0],["2017-07-26",52.7983,53.3777,52.0026,52.9453,4118900.0],["2017-07-27",53.3085,53.3085,51.7864,52.2188,3414600.0],["2017-07-28",52.2361,52.6167,52.0199,52.5215,2054400.0],["2017-07-31",52.5648,52.7896,52.2015,52.3053,2042600.0],["2017-08-01",52.6513,52.9107,52.3745,52.5042,2650200.0],["2017-08-02",52.4869,52.4869,51.2589,51.4578,3536800.0],["2017-08-03",51.1118,51.7086,50.861,51.5356,2017900.0],["2017-08-04",51.6826,52.0113,51.4145,51.7864,1594200.0],["2017-08-07",51.7518,51.8124,51.4491,51.6567,1858600.0],["2017-08-08",51.5961,51.8902,51.3367,51.648,1969600.0],["2017-08-09",51.648,51.9767,51.4578,51.9075,2196800.0],["2017-08-10",51.5962,51.8729,51.3972,51.6394,2939200.0],["2017-08-11",51.5616,52.2102,51.5616,51.7518,2213800.0],["2017-08-14",51.9507,52.3918,51.9421,52.0891,1976400.0],["2017-08-15",52.0545,52.7118,52.0026,52.5821,2161200.0],["2017-08-16",52.755,53.2134,52.5907,53.0664,2965500.0],["2017-08-17",52.781,53.1701,52.5561,52.5994,2608700.0],["2017-08-18",52.5129,52.9885,52.4264,52.6426,2308200.0],["2017-08-21",52.5734,52.8848,52.3486,52.8502,1677800.0],["2017-08-22",52.7723,53.8015,52.7723,53.7496,1789700.0],["2017-08-23",53.6199,53.6804,53.0318,53.1442,2734200.0],["2017-08-24",53.3518,53.4728,53.1529,53.1961,2286100.0],["2017-08-25",53.4383,53.4383,53.1442,53.1961,2389300.0],["2017-08-28",53.3085,53.4556,53.2221,53.3085,2386400.0],["2017-08-29",53.1183,53.2912,52.928,53.1096,1562200.0],["2017-08-30",53.153,53.5085,53.1443,53.309,1918700.0],["2017-08-31",53.5692,53.8727,53.4218,53.7946,3532700.0],["2017-09-01",53.8553,54.1935,53.6992,53.9594,2214900.0],["2017-09-05",53.7513,54.1415,53.6125,53.916,1772600.0],["2017-09-06",54.0201,54.3496,53.916,54.2195,1498200.0],["2017-09-07",54.3149,54.627,54.0634,54.4883,1724600.0],["2017-09-08",54.5663,55.841,54.3929,54.8698,2583000.0],["2017-09-11",55.1733,55.7716,55.1213,55.7369,2711600.0],["2017-09-12",55.841,55.9797,55.3467,55.6242,1840400.0],["2017-09-13",55.6242,56.1444,55.5288,56.0231,2482500.0],["2017-09-14",55.8063,56.1358,55.6502,55.7716,1864500.0],["2017-09-15",55.5895,55.7803,55.3901,55.4594,4525600.0],["2017-09-18",55.5548,55.7629,55.4334,55.7629,1547200.0],["2017-09-19",55.7369,55.7976,55.4248,55.5115,1825500.0],["2017-09-20",55.6242,55.9364,55.5462,55.7369,1680100.0],["2017-09-21",55.6762,55.7716,54.9305,54.9565,1595000.0],["2017-09-22",55.0432,55.2773,54.9218,55.0692,2352300.0],["2017-09-25",55.0692,55.1039,54.2542,54.4189,1679000.0],["2017-09-26",54.5056,54.523,54.1328,54.2108,1301600.0],["2017-09-27",54.2975,54.5056,53.7079,54.1588,2310900.0],["2017-09-28",54.0027,54.2195,53.6385,54.0547,1529100.0],["2017-09-29",54.0114,54.4276,53.89,54.4103,1579100.0],["2017-10-02",54.5577,54.9739,54.5403,54.7658,1811600.0],["2017-10-03",54.601,54.7311,54.1501,54.2975,1648800.0],["2017-10-04",54.4016,54.6357,54.2889,54.5403,1902800.0],["2017-10-05",54.4016,54.5317,54.2368,54.3756,1792300.0],["2017-10-06",54.2975,54.7051,54.1241,54.549,2513100.0],["2017-10-09",54.6704,54.6704,52.9882,53.283,2610200.0],["2017-10-10",53.2137,53.5518,52.7021,53.5085,2264700.0],["2017-10-11",53.5258,53.8987,53.4304,53.7686,2280900.0],["2017-10-12",53.7686,54.2628,53.6472,54.2195,1460000.0],["2017-10-13",54.2715,54.5143,54.0114,54.471,2837100.0],["2017-10-16",54.5403,55.2427,54.5403,55.1906,2715100.0],["2017-10-17",55.1386,55.6502,54.9132,55.4248,2484400.0],["2017-10-18",55.4074,55.5895,55.0953,55.3554,1340100.0],["2017-10-19",55.4421,55.5462,54.4623,55.0346,3306700.0],["2017-10-20",55.2427,55.4161,54.9739,55.1386,2738600.0],["2017-10-23",55.2774,56.0751,55.2427,55.5982,1798900.0],["2017-10-24",55.6155,55.8323,55.0606,55.7976,4001500.0],["2017-10-25",54.8351,56.3612,54.2108,55.8236,3117200.0],["2017-10-26",55.9537,56.7341,55.6762,56.3005,2264900.0],["2017-10-27",56.3092,56.9682,56.1444,56.9508,2460400.0],["2017-10-30",56.682,56.7254,55.7022,55.9884,2891500.0],["2017-10-31",56.2051,56.3179,55.6675,55.9017,2679300.0],["2017-11-01",56.0144,56.2398,55.6589,55.6675,1848700.0],["2017-11-02",55.5288,55.8496,55.286,55.5548,1775000.0],["2017-11-03",55.3901,56.4479,55.3034,56.2745,1629300.0],["2017-11-06",56.4479,56.5086,55.7716,55.8063,2178900.0],["2017-11-07",55.8756,56.3265,55.6675,55.7716,2233800.0],["2017-11-08",55.7109,56.4913,55.5722,56.3699,1887300.0],["2017-11-09",56.3092,56.7167,56.1011,56.6994,1626600.0],["2017-11-10",56.4132,56.4739,54.5577,55.5288,4103000.0],["2017-11-13",55.2253,56.0231,54.9218,55.8496,1657600.0],["2017-11-14",55.5462,55.9971,55.156,55.893,2304500.0],["2017-11-15",55.8496,56.1965,55.6155,55.8583,2508100.0],["2017-11-16",55.9884,56.6127,55.7803,56.3526,2557500.0],["2017-11-17",56.0664,56.2485,54.6444,55.3901,4883400.0],["2017-11-20",55.5028,55.6762,55.286,55.3901,2582400.0],["2017-11-21",55.6762,55.9884,55.4941,55.7109,2952900.0],["2017-11-22",55.7629,56.023,55.338,55.5288,1553400.0],["2017-11-24",55.5635,55.7716,55.3727,55.5982,692500.0],["2017-11-27",55.7022,56.1705,55.5028,56.1358,2563100.0],["2017-11-28",56.2398,57.3844,55.7543,57.2717,5399700.0],["2017-11-29",57.2283,57.2283,56.0664,56.5173,4770100.0],["2017-11-30",56.6651,57.2388,56.1783,56.9606,4236400.0],["2017-12-01",56.8824,57.2996,56.0827,56.9258,2598400.0],["2017-12-04",57.0214,57.1258,55.8393,55.848,2945900.0],["2017-12-05",55.7524,56.3261,55.5438,55.6481,2562400.0],["2017-12-06",55.6307,55.6307,55.1005,55.3873,2387100.0],["2017-12-07",55.2569,55.3873,54.944,55.2134,2794400.0],["2017-12-08",55.3873,55.7002,55.3265,55.6742,1723900.0],["2017-12-11",55.5438,55.9349,55.3873,55.7524,1805400.0],["2017-12-12",55.8828,56.1348,55.6742,55.9002,2577000.0],["2017-12-13",55.9523,56.4651,55.7176,56.2565,3067400.0],["2017-12-14",56.4217,57.0301,56.2739,56.3087,3405300.0],["2017-12-15",56.5608,56.9693,56.2739,56.7868,4988900.0],["2017-12-18",56.9258,57.0475,56.5955,56.8911,3157200.0],["2017-12-19",57.0215,57.3605,56.8911,57.1779,2642900.0],["2017-12-20",57.2909,57.3691,56.7172,56.752,1665700.0],["2017-12-21",56.9258,56.9867,55.9958,56.0914,3603500.0],["2017-12-22",55.9871,56.4825,55.9871,56.2565,1293900.0],["2017-12-26",56.3608,56.7433,56.3608,56.5173,1563200.0],["2017-12-27",56.4999,56.5868,56.074,56.3087,1853000.0],["2017-12-28",56.4652,56.5782,56.2044,56.413,1626500.0],["2017-12-29",56.5868,56.7607,56.187,56.187,1539600.0],["2018-01-02",57.4474,59.1076,57.2127,58.3861,5571300.0],["2018-01-03",58.7773,59.69,58.447,59.3249,4259900.0],["2018-01-04",59.6639,59.8551,59.1163,59.464,3698000.0],["2018-01-05",59.6291,60.2811,59.3684,60.1333,2190000.0],["2018-01-08",60.1333,60.2463,59.7161,60.2202,2634900.0],["2018-01-09",60.2637,60.5418,60.0551,60.3071,3141700.0],["2018-01-10",60.0377,60.1854,59.3249,59.4814,2074100.0],["2018-01-11",59.4988,59.69,59.1076,59.5075,2104500.0],["2018-01-12",59.6465,59.6465,59.3336,59.4031,2372000.0],["2018-01-16",59.5422,59.5422,58.7078,58.8208,4247000.0],["2018-01-17",59.125,59.3684,58.9424,59.2814,3151900.0],["2018-01-18",59.3858,60.3854,59.3858,60.1507,4383100.0],["2018-01-19",60.2898,60.8634,60.2898,60.8548,3530500.0],["2018-01-22",60.8721,61.0634,60.6635,61.0199,3381200.0],["2018-01-23",60.933,60.9678,60.3245,60.4984,2344100.0],["2018-01-24",60.7591,61.2372,60.5853,60.9677,2491400.0],["2018-01-25",61.2807,61.7674,61.1416,61.7587,2357300.0],["2018-01-26",62.1499,62.8105,61.4806,62.8105,2885900.0],["2018-01-29",62.4715,63.0104,62.4715,62.628,2581900.0],["2018-01-30",62.176,62.6541,61.7153,62.3672,2710100.0],["2018-01-31",62.6714,63.0887,62.1934,62.6106,4320700.0],["2018-02-01",60.481,61.5067,60.1159,60.8026,5971600.0],["2018-02-02",60.5505,60.7939,59.5248,59.5857,4100000.0],["2018-02-05",59.4031,59.6813,56.8998,56.9519,4634300.0],["2018-02-06",55.8828,58.3861,55.509,57.9515,5225300.0],["2018-02-07",57.7864,58.1949,56.9172,56.978,3943300.0],["2018-02-08",56.978,57.1084,54.3442,54.379,4900700.0],["2018-02-09",54.9962,56.4391,54.6224,55.9002,5678000.0],["2018-02-12",56.2652,56.8737,55.9349,56.4999,4232700.0],["2018-02-13",56.0392,56.3782,55.4916,56.1783,2871300.0],["2018-02-14",55.9262,57.4648,55.8045,57.3952,3556400.0],["2018-02-15",57.8472,58.0298,57.1779,57.7516,2064700.0],["2018-02-16",57.6386,58.334,57.6038,57.656,3732200.0],["2018-02-20",58.0298,58.7686,57.3083,58.2731,3784200.0],["2018-02-21",58.3166,59.4031,58.1515,58.2818,2517100.0],["2018-02-22",58.6208,59.3684,58.334,58.6121,4542100.0],["2018-02-23",58.6121,59.4727,58.4209,59.4205,2079900.0],["2018-02-26",59.6117,60.1854,59.2641,60.0985,2493000.0],["2018-02-27",60.1072,60.2898,59.7074,59.7074,1767500.0],["2018-02-28",59.8291,60.2637,58.8729,58.9251,3590100.0],["2018-03-01",58.8989,58.986,57.2696,57.775,3217600.0],["2018-03-02",57.1912,57.8185,57.1128,57.7488,2824200.0],["2018-03-05",57.4439,58.5243,57.3132,58.2455,4767600.0],["2018-03-06",58.3936,58.4807,57.9318,58.3849,2046200.0],["2018-03-07",57.9405,58.5591,57.7227,58.3936,2840200.0],["2018-03-08",58.5504,59.2823,58.4633,59.0906,3553900.0],["2018-03-09",59.5437,60.1013,59.0906,60.0229,2438000.0],["2018-03-12",60.0839,60.2494,59.6308,59.6831,1976600.0],["2018-03-13",59.8573,60.1013,59.2474,59.3259,2441700.0],["2018-03-14",59.5873,59.6221,58.4546,58.6201,2484500.0],["2018-03-15",58.7857,59.1342,58.6288,58.8902,2120900.0],["2018-03-16",59.0732,59.352,58.9599,59.1516,4669900.0],["2018-03-19",59.0732,59.23,57.7227,58.167,3247300.0],["2018-03-20",58.2977,58.655,58.0538,58.2977,1837400.0],["2018-03-21",58.3152,58.4633,57.6791,57.9057,4014200.0],["2018-03-22",57.4352,58.2106,57.0779,57.1128,3790200.0],["2018-03-23",57.1128,57.2522,55.9191,56.015,2419900.0],["2018-03-26",56.6423,57.1564,55.9976,57.0605,2790700.0],["2018-03-27",57.287,57.6268,56.2241,56.5203,3761000.0],["2018-03-28",56.651,56.8514,55.6229,55.6316,3629200.0],["2018-03-29",55.9365,57.409,55.71,56.6684,3967900.0],["2018-04-02",56.5639,56.9647,54.6732,55.2657,2859200.0],["2018-04-03",55.5009,55.9365,55.0043,55.7797,2461000.0],["2018-04-04",55.1175,56.2764,54.6035,56.1195,2759600.0],["2018-04-05",56.4768,57.3393,56.3548,57.0867,3909400.0],["2018-04-06",56.6162,56.8601,55.0304,55.6665,3003800.0],["2018-04-09",56.1892,57.1999,55.9104,56.4506,2733400.0],["2018-04-10",56.9037,58.1583,56.9037,57.6791,3359600.0],["2018-04-11",57.0692,57.2696,56.4332,56.5813,3989500.0],["2018-04-12",56.9298,57.531,56.8601,57.3045,2229800.0],["2018-04-13",57.5833,57.6878,56.9472,57.2609,2280600.0],["2018-04-16",57.8185,58.2106,57.592,57.7575,1894900.0],["2018-04-17",58.0973,58.3239,57.5136,58.2542,2944100.0],["2018-04-18",58.2455,58.9686,56.9908,58.5678,3947400.0],["2018-04-19",58.4633,58.7944,58.1235,58.3587,2430000.0],["2018-04-20",58.4284,58.7247,58.1671,58.4197,2890700.0],["2018-04-23",58.6463,58.8118,58.2106,58.533,2824300.0],["2018-04-24",58.594,59.1255,57.3393,57.6356,3787500.0],["2018-04-25",57.4177,58.0102,56.8078,57.9579,2914900.0],["2018-04-26",59.6134,61.1207,59.6134,60.9813,5460100.0],["2018-04-27",61.0249,61.4954,60.4411,61.173,3351300.0],["2018-04-30",61.1469,61.6871,60.5457,60.5544,4030500.0],["2018-05-01",60.5369,61.3647,60.354,61.1207,3192900.0],["2018-05-02",60.9029,61.7567,60.6589,61.3647,3371000.0],["2018-05-03",60.8942,61.0423,60.0926,60.7809,2710400.0],["2018-05-04",60.4498,61.5825,60.2668,61.3211,1656300.0],["2018-05-07",61.4431,61.8003,61.1556,61.2775,1580200.0],["2018-05-08",61.1207,61.2078,60.1361,60.5108,3476600.0],["2018-05-09",60.6066,60.7548,59.7353,60.3975,2286700.0],["2018-05-10",60.9639,61.5476,60.7809,61.5128,2291600.0],["2018-05-11",61.3821,61.6958,61.1643,61.4431,2215000.0],["2018-05-14",61.3298,62.4712,61.1817,62.0356,2981900.0],["2018-05-15",61.5476,61.9049,61.0074,61.3821,2304300.0],["2018-05-16",61.3647,62.1924,61.1468,61.6348,2206300.0],["2018-05-17",61.748,61.9049,61.1817,61.5563,2709500.0],["2018-05-18",61.6348,61.809,61.3124,61.5128,3478400.0],["2018-05-21",62.0094,62.994,62.0094,62.8197,3227700.0],["2018-05-22",62.8633,63.0724,62.3492,62.4887,2515600.0],["2018-05-23",62.3144,63.0637,62.2621,63.0375,2816700.0],["2018-05-24",63.0375,63.4819,62.5758,63.0898,5207400.0],["2018-05-25",63.1072,63.6387,62.9155,63.1944,2537100.0],["2018-05-29",62.6716,62.8981,61.8874,62.4973,2074100.0],["2018-05-30",62.8023,63.055,62.1488,62.6193,3023600.0],["2018-05-31",62.6106,63.1085,61.8331,61.8855,4969800.0],["2018-06-01",62.3835,63.5541,62.2611,63.5104,3546500.0],["2018-06-04",63.5803,65.0654,63.4754,64.8208,5339100.0],["2018-06-05",64.7684,64.9431,64.2005,64.8732,4334700.0],["2018-06-06",64.9081,65.8341,64.7684,65.7643,3993000.0],["2018-06-07",65.7643,65.9215,64.5849,64.9518,2965500.0],["2018-06-08",64.9344,65.3799,64.7509,65.3275,3039600.0],["2018-06-11",65.3973,65.8429,65.0828,65.6856,2987200.0],["2018-06-12",65.5459,66.0613,65.3187,65.8254,3591500.0],["2018-06-13",65.8865,66.0438,65.0479,65.1527,2770000.0],["2018-06-14",65.5371,65.9565,65.2838,65.8778,2573500.0],["2018-06-15",65.7992,66.0263,65.2226,65.7118,3173000.0],["2018-06-18",65.1528,65.345,64.6024,64.9082,2410100.0],["2018-06-19",64.3578,64.812,64.218,64.7946,2726900.0],["2018-06-20",64.7509,64.9518,64.0171,64.0607,2371900.0],["2018-06-21",64.2617,65.1091,64.0957,64.419,2830400.0],["2018-06-22",64.6548,65.3973,64.4189,64.9256,3249900.0],["2018-06-25",64.6985,64.7596,63.7899,64.2879,3631800.0],["2018-06-26",64.3054,64.5674,63.8773,63.8948,2148300.0],["2018-06-27",64.1656,64.55,63.3794,63.3794,2539700.0],["2018-06-28",63.3706,64.7596,63.1872,64.4713,2835000.0],["2018-06-29",64.4888,65.2488,64.4539,64.5063,2602700.0],["2018-07-02",64.1132,64.4713,63.7201,64.4277,1391900.0],["2018-07-03",64.384,64.4626,63.7026,63.8336,1531800.0],["2018-07-05",64.2879,64.6111,63.9647,64.4713,1595700.0],["2018-07-06",64.5412,65.144,64.4539,64.9693,1440100.0],["2018-07-09",65.1702,65.4236,64.9343,65.2314,1564500.0],["2018-07-10",65.4847,65.6245,65.013,65.1964,2229700.0],["2018-07-11",64.9256,65.4323,64.7334,64.9256,1296400.0],["2018-07-12",65.31,65.5546,64.847,65.3275,1769700.0],["2018-07-13",65.345,65.4673,65.0916,65.3275,2088000.0],["2018-07-16",64.8644,64.8994,64.2879,64.6548,2132800.0],["2018-07-17",64.4888,65.3537,64.4102,65.3013,2701000.0],["2018-07-18",65.3449,65.3886,64.9256,65.2576,1746800.0],["2018-07-19",65.1702,65.5022,64.8907,65.2925,1951100.0],["2018-07-20",65.275,66.0438,65.1615,65.5197,4220500.0],["2018-07-23",65.5197,65.808,65.2139,65.4673,2405600.0],["2018-07-24",65.6157,66.1486,65.5371,65.9914,3279700.0],["2018-07-25",65.8254,66.8388,65.8254,66.8388,2549500.0],["2018-07-26",62.034,65.5197,62.034,64.3927,6801900.0],["2018-07-27",64.0171,64.3927,62.2699,62.6455,6406600.0],["2018-07-30",62.5844,63.0212,61.9816,62.3398,4136900.0],["2018-07-31",62.7067,63.5191,62.5669,63.292,4379800.0],["2018-08-01",63.3007,63.886,63.2221,63.5541,4001200.0],["2018-08-02",63.2833,63.4056,62.4795,63.1085,2263100.0],["2018-08-03",63.1348,63.2396,62.5756,63.2046,1749100.0],["2018-08-06",63.1173,63.5279,63.0212,63.3531,1814200.0],["2018-08-07",63.3881,63.5628,62.9862,63.3706,2810500.0],["2018-08-08",63.2745,63.8511,63.257,63.4842,3328600.0],["2018-08-09",63.7026,63.7725,62.8814,62.96,3638600.0],["2018-08-10",62.8552,62.8552,62.1913,62.4621,2341600.0],["2018-08-13",62.3747,62.8028,61.737,61.7719,1936300.0],["2018-08-14",61.7457,62.2699,61.7195,61.7719,2133600.0],["2018-08-15",61.5361,62.3223,61.3177,62.2437,2811400.0],["2018-08-16",62.6979,62.8464,62.2087,62.532,2162300.0],["2018-08-17",62.331,63.0212,62.069,62.9338,1898100.0],["2018-08-20",62.9775,63.2833,62.8639,63.0736,1697300.0],["2018-08-21",63.3095,63.5628,62.5057,62.5844,5024700.0],["2018-08-22",62.4184,63.1347,62.2262,63.0212,1783600.0],["2018-08-23",63.0736,63.1871,62.7678,62.8814,2553600.0],["2018-08-24",63.0998,63.3444,62.7766,63.2046,2232100.0],["2018-08-27",63.423,63.9385,63.3444,63.755,2133700.0],["2018-08-28",63.9035,63.9909,63.5453,63.8249,2728000.0],["2018-08-29",64.0345,64.7247,63.8074,64.6111,2336300.0],["2018-08-30",64.6024,64.979,64.3046,64.725,2982600.0],["2018-08-31",64.5323,65.2067,64.506,65.1366,2980300.0],["2018-09-04",65.5132,65.8022,65.1454,65.5045,5077300.0],["2018-09-05",65.3293,65.4694,64.5235,64.8739,4173800.0],["2018-09-06",64.7688,65.4519,64.5323,65.268,2367100.0],["2018-09-07",65.1366,65.5483,64.8213,65.3293,2950700.0],["2018-09-10",65.5483,65.811,65.3731,65.5921,2404000.0],["2018-09-11",65.5308,66.6781,65.4607,66.4504,2713000.0],["2018-09-12",66.4504,66.7569,66.1438,66.6343,2351900.0],["2018-09-13",66.7569,67.6328,66.7306,67.5539,2903500.0],["2018-09-14",67.589,68.1846,67.589,68.0444,2305000.0],["2018-09-17",67.8342,67.8955,67.3875,67.4751,2657200.0],["2018-09-18",67.4664,67.878,67.3788,67.6503,2228000.0],["2018-09-19",67.7904,68.1495,67.7028,68.0006,3124800.0],["2018-09-20",68.2283,68.6487,67.9568,68.0444,2293500.0],["2018-09-21",68.1846,68.2459,67.7204,67.7642,4064300.0],["2018-09-24",67.7817,68.1758,67.6503,68.097,1575300.0],["2018-09-25",68.1846,68.2809,67.6591,67.843,1960400.0],["2018-09-26",67.843,68.0444,67.2562,67.3525,2964000.0],["2018-09-27",67.5277,67.5539,67.046,67.0897,2182000.0],["2018-09-28",67.0722,67.913,67.046,67.5189,3484800.0],["2018-10-01",67.878,68.5174,67.7291,68.1408,2786400.0],["2018-10-02",67.9919,68.1232,67.5977,67.7028,1788900.0],["2018-10-03",67.7817,67.878,66.284,66.4854,3536800.0],["2018-10-04",66.1789,66.1789,64.725,65.0315,3137200.0],["2018-10-05",65.0315,65.4256,64.4272,64.9702,2367800.0],["2018-10-08",64.7162,64.9439,63.6915,64.2257,2903800.0],["2018-10-09",63.9455,64.4009,63.6827,63.9192,3180100.0],["2018-10-10",63.8404,63.8404,62.2901,62.3514,3101600.0],["2018-10-11",62.115,62.7894,60.8888,61.4581,4111500.0],["2018-10-12",62.4303,63.0083,61.6333,62.404,2340500.0],["2018-10-15",62.3602,62.6405,61.6945,62.0712,2127200.0],["2018-10-16",62.0624,62.9207,61.5982,62.8507,3099000.0],["2018-10-17",62.5616,63.5338,62.185,63.4463,3257200.0],["2018-10-18",63.3061,63.3061,61.3004,61.7208,4250000.0],["2018-10-19",61.8785,62.1062,60.6085,60.8362,3166500.0],["2018-10-22",60.8362,61.0727,59.8903,60.4509,4823500.0],["2018-10-23",59.3735,60.4684,58.7167,60.1968,3943000.0],["2018-10-24",60.2845,60.6786,59.032,59.1108,2822800.0],["2018-10-25",59.2947,59.8991,58.6028,59.4174,2772800.0],["2018-10-26",58.8743,59.2685,57.9722,58.7692,2447300.0],["2018-10-29",59.6889,59.9341,57.9897,58.7167,3843500.0],["2018-10-30",58.8743,60.337,58.6816,60.1355,5427700.0],["2018-10-31",55.0031,56.1329,53.4704,54.7491,14749300.0],["2018-11-01",54.8542,55.6687,54.3462,55.2396,9031800.0],["2018-11-02",55.8001,56.4044,54.0046,54.4601,4037000.0],["2018-11-05",54.6703,55.0469,54.0922,54.7403,4806900.0],["2018-11-06",54.4951,55.5899,54.3374,55.5549,3764600.0],["2018-11-07",55.984,56.1505,55.2658,55.6162,5380300.0],["2018-11-08",55.3885,56.1417,55.3622,55.9402,3232300.0],["2018-11-09",55.8439,55.8439,55.1257,55.5987,2345500.0],["2018-11-12",55.5636,55.5636,53.8557,53.917,4020300.0],["2018-11-13",54.6528,56.2205,54.3462,55.2045,5074500.0],["2018-11-14",55.4936,56.2293,54.9418,55.9052,5966300.0],["2018-11-15",55.5374,57.6657,55.0294,57.6569,8750000.0],["2018-11-16",57.3328,58.6028,57.2803,58.2525,7508000.0],["2018-11-19",58.3663,58.4364,56.746,56.9475,4066300.0],["2018-11-20",56.6059,56.8599,55.8351,56.2118,4253700.0],["2018-11-21",56.5533,57.4379,56.3431,57.3941,5319500.0],["2018-11-23",56.8949,57.4029,56.8599,57.3416,1503900.0],["2018-11-26",57.7095,57.8934,57.0876,57.7883,2990200.0],["2018-11-27",57.5255,57.7795,57.0613,57.7708,4012400.0],["2018-11-28",58.2437,59.8553,57.8846,59.8378,3562300.0],["2018-11-29",59.5225,60.0042,59.3736,59.575,3098700.0],["2018-11-30",59.6101,60.2864,59.3203,60.2074,4091000.0],["2018-12-03",60.5411,60.9276,60.102,60.7783,5702100.0],["2018-12-04",60.6905,60.8573,59.0217,59.0744,6602500.0],["2018-12-06",58.2751,58.7231,57.0543,58.6616,4274100.0],["2018-12-07",58.4244,58.767,56.8786,57.107,4614400.0],["2018-12-10",57.0806,57.7042,56.1848,57.511,4465100.0],["2018-12-11",58.0204,58.6879,57.5988,58.1346,3499100.0],["2018-12-12",58.8197,59.5047,58.7933,58.846,3159600.0],["2018-12-13",58.8636,59.294,58.442,58.8021,2796000.0],["2018-12-14",58.2136,58.3717,57.3617,57.7042,2731100.0],["2018-12-17",57.388,57.9414,56.1584,56.378,5682800.0],["2018-12-18",56.9489,57.59,56.4482,57.186,4907500.0],["2018-12-19",57.4495,57.9238,55.9125,56.255,4905700.0],["2018-12-20",56.2726,56.4658,54.6741,55.0518,4756000.0],["2018-12-21",55.1132,56.4658,54.6478,55.245,7910800.0],["2018-12-24",54.8761,54.9376,53.9276,53.9715,3202700.0],["2018-12-26",54.2262,56.3253,54.2262,56.3253,4321400.0],["2018-12-27",55.7632,57.6427,55.6227,57.5813,4110700.0],["2018-12-28",57.8272,57.9677,57.0631,57.2739,2881100.0],["2018-12-31",57.6076,58.1697,57.2826,57.8096,2230900.0],["2019-01-02",57.9677,58.6791,57.0104,57.3529,4816900.0],["2019-01-03",57.107,57.4671,56.3253,56.6327,4642400.0],["2019-01-04",57.2036,58.4859,57.186,58.4069,4759900.0],["2019-01-07",58.1522,58.9163,58.0555,58.117,4908000.0],["2019-01-08",58.5386,58.9251,57.3266,57.9589,4764500.0],["2019-01-09",58.2751,59.4433,58.1873,58.9514,3848100.0],["2019-01-10",58.7582,59.1622,58.442,59.1183,2668300.0],["2019-01-11",58.7582,58.8811,58.3629,58.6791,2490100.0],["2019-01-14",58.2488,58.3805,58.0029,58.0731,4054100.0],["2019-01-15",58.521,59.3993,58.1258,59.3203,3893400.0],["2019-01-16",59.1973,60.0844,59.1973,59.9527,4253100.0],["2019-01-17",59.9088,60.9452,59.8561,60.708,6282400.0],["2019-01-18",61.1032,62.2011,60.708,62.0342,3396600.0],["2019-01-22",61.5248,61.8498,60.8046,61.1823,4291000.0],["2019-01-23",61.1559,61.4721,60.3303,61.1647,3209800.0],["2019-01-24",61.2174,61.5951,60.9364,61.437,2613400.0],["2019-01-25",61.6127,61.9903,61.6039,61.7707,1962300.0],["2019-01-28",61.4194,61.8498,61.358,61.6302,2213500.0],["2019-01-29",61.7532,62.0079,61.4107,61.7005,2427300.0],["2019-01-30",61.9728,63.2112,61.7532,62.9916,4267200.0],["2019-01-31",62.3153,64.1421,61.4809,63.6679,5555800.0],["2019-02-01",64.7745,64.7745,63.2814,63.3517,3831600.0],["2019-02-04",63.4834,63.8348,63.0619,63.7381,2601400.0],["2019-02-05",63.6942,63.8523,63.2375,63.2814,2676800.0],["2019-02-06",63.0706,63.5098,62.974,63.0355,2052000.0],["2019-02-07",62.7281,62.9389,62.0694,62.4558,2204700.0],["2019-02-08",62.2187,62.8071,61.9815,62.7984,2571100.0],["2019-02-11",63.0092,63.2727,62.8862,63.0004,1760800.0],["2019-02-12",63.299,63.7206,63.176,63.6591,3458700.0],["2019-02-13",63.8347,64.0807,63.5098,63.826,2421100.0],["2019-02-14",63.6767,64.0807,63.5713,63.624,2200700.0],["2019-02-15",64.1246,64.5725,64.0368,64.4935,2372300.0],["2019-02-19",64.2651,64.757,64.2651,64.5286,1999500.0],["2019-02-20",64.555,65.1873,64.3354,65.1083,2816700.0],["2019-02-21",65.0293,65.3367,64.8273,65.0205,2388300.0],["2019-02-22",65.1258,65.7231,65.1258,65.5913,2136500.0],["2019-02-25",65.8461,66.5136,65.6704,65.688,3457200.0],["2019-02-26",65.6177,65.89,65.3806,65.7934,3350500.0],["2019-02-27",65.4772,66.4345,65.4772,65.9339,2997900.0],["2019-02-28",65.793,66.0396,65.159,65.8018,3375100.0],["2019-03-01",66.1804,67.0081,66.1364,66.7792,2420500.0],["2019-03-04",67.0786,67.1402,65.7842,66.4534,3723900.0],["2019-03-05",66.3741,66.8056,66.1804,66.6647,2162600.0],["2019-03-06",66.8232,66.9025,65.5553,65.8018,2382200.0],["2019-03-07",65.7578,66.0043,65.5024,65.793,2916900.0],["2019-03-08",65.4496,65.6697,64.6307,65.2735,2818400.0],["2019-03-11",65.6345,66.1628,65.5024,66.1452,2015800.0],["2019-03-12",66.3477,66.6647,66.0572,66.6383,3579400.0],["2019-03-13",66.8496,67.5012,66.6031,67.2547,2485500.0],["2019-03-14",67.1666,67.4396,66.6207,67.3691,1993200.0],["2019-03-15",67.1754,67.9151,67.1754,67.7478,5042400.0],["2019-03-18",67.9239,67.9239,67.3604,67.7566,1862200.0],["2019-03-19",67.9327,68.4522,67.6245,68.3201,2064000.0],["2019-03-20",68.3993,68.4522,67.6861,67.9591,2728800.0],["2019-03-21",67.7214,69.0862,67.7214,69.0774,2115000.0],["2019-03-22",68.7692,69.139,67.9503,68.0119,3152200.0],["2019-03-25",68.0383,68.7252,67.8975,68.3553,2050900.0],["2019-03-26",68.8308,69.5176,68.6283,69.3855,3571500.0],["2019-03-27",69.3239,69.8698,68.734,69.6409,4062700.0],["2019-03-28",69.817,70.3101,69.4736,70.1692,3170100.0],["2019-03-29",70.4422,71.6925,70.4334,71.5957,4078700.0],["2019-04-01",72.1064,72.4234,71.3051,72.0007,3661300.0],["2019-04-02",72.0712,72.0712,71.2083,71.7982,2412200.0],["2019-04-03",72.0888,72.1592,70.9705,71.2083,4269700.0],["2019-04-04",70.9529,71.173,70.4862,70.9265,2246700.0],["2019-04-05",70.9,71.2787,70.5214,71.0321,2061900.0],["2019-04-08",70.2661,70.6359,69.5617,70.1428,3637800.0],["2019-04-09",69.9755,70.9,69.9315,70.5038,1966600.0],["2019-04-10",70.451,70.9353,70.407,70.5831,1807300.0],["2019-04-11",70.8384,70.8384,69.8434,70.2925,1909600.0],["2019-04-12",70.4598,70.5479,69.6057,69.8434,2226200.0],["2019-04-15",70.0724,70.3982,69.7554,70.0988,1846300.0],["2019-04-16",70.4422,70.6711,68.1704,68.3465,2384400.0],["2019-04-17",68.3994,68.4082,65.1414,65.5024,5641700.0],["2019-04-18",65.6785,65.9163,64.6131,65.4496,4054400.0],["2019-04-22",65.2295,66.5151,65.1855,66.2597,3086400.0],["2019-04-23",66.6471,67.6861,66.3213,67.2194,3411800.0],["2019-04-24",67.0786,67.8094,66.9025,67.1666,4393700.0],["2019-04-25",65.9779,67.2899,65.2031,67.1402,6132900.0],["2019-04-26",67.061,67.3163,65.9163,67.0786,2408000.0],["2019-04-29",67.0786,67.0786,66.0131,66.4886,2390300.0],["2019-04-30",66.6559,67.3163,66.2421,67.1842,2877900.0],["2019-05-01",67.0962,67.1754,66.2244,66.4358,1782800.0],["2019-05-02",66.4886,67.5981,66.383,67.1755,2453300.0],["2019-05-03",67.5893,68.3113,67.4748,68.0648,2539200.0],["2019-05-06",66.9817,68.2673,66.7352,68.0824,2489500.0],["2019-05-07",67.6333,68.056,66.9201,67.5277,2403500.0],["2019-05-08",67.5541,67.8711,67.1314,67.5277,1637900.0],["2019-05-09",66.8056,67.1314,66.0484,66.9201,2376400.0],["2019-05-10",66.6207,67.193,65.1942,66.8672,3406700.0],["2019-05-13",66.2333,66.832,65.9955,66.427,1930900.0],["2019-05-14",66.6383,67.3339,66.4798,66.8144,2315100.0],["2019-05-15",66.4886,67.0169,66.0924,66.8672,2511800.0],["2019-05-16",66.9465,67.9855,66.832,67.7126,2544600.0],["2019-05-17",67.0786,67.9327,66.7616,66.9025,2349100.0],["2019-05-20",66.6735,66.8937,65.9691,66.3213,2281400.0],["2019-05-21",66.7264,67.0698,66.2069,66.3037,2649300.0],["2019-05-22",66.1716,66.7352,66.0131,66.5415,2429100.0],["2019-05-23",66.3477,66.4974,65.5993,66.066,1480800.0],["2019-05-24",66.2245,66.515,65.9427,66.1276,1641900.0],["2019-05-28",66.1981,66.788,65.159,65.3175,2609400.0],["2019-05-29",65.159,65.3351,64.6131,65.0181,1437200.0],["2019-05-30",65.203,65.749,65.0534,65.4848,2104100.0],["2019-05-31",64.3401,64.9917,63.7678,64.6659,2825500.0],["2019-06-03",64.8684,65.793,64.6747,65.1238,3111900.0],["2019-06-04",65.8458,67.3251,65.4496,67.105,3890500.0],["2019-06-05",67.5805,68.3289,67.4132,67.7918,3195700.0],["2019-06-06",67.7918,68.3217,67.4739,67.8625,2378900.0],["2019-06-07",68.3128,68.9927,68.251,68.5071,2441500.0],["2019-06-10",68.9309,69.2665,68.7632,69.0281,1386000.0],["2019-06-11",69.3195,69.5667,67.9331,68.5689,1594200.0],["2019-06-12",68.6395,69.0987,68.5159,68.8515,1721900.0],["2019-06-13",69.0634,69.1252,68.4364,69.0634,1833000.0],["2019-06-14",69.2842,69.6904,68.7013,68.8161,1580700.0],["2019-06-17",68.825,69.7963,68.7455,69.6285,2010900.0],["2019-06-18",70.2997,71.2004,69.8758,71.1386,3411800.0],["2019-06-19",71.0502,71.8891,70.5911,71.8008,2108100.0],["2019-06-20",72.366,73.1166,71.8362,72.4455,2845500.0],["2019-06-21",72.5602,73.0459,71.7125,72.7722,3514300.0],["2019-06-24",72.8252,72.9753,72.3042,72.6486,1617800.0],["2019-06-25",72.4101,72.993,72.1187,72.1717,1900800.0],["2019-06-26",72.0923,72.3572,70.1319,71.1916,2373100.0],["2019-06-27",71.5271,72.2865,71.5006,72.1187,1629300.0],["2019-06-28",72.4013,72.4366,71.845,72.3219,5095100.0],["2019-07-01",73.0636,73.0901,71.6154,71.9068,2254100.0],["2019-07-02",72.1188,72.1806,71.377,72.1541,1826700.0],["2019-07-03",72.4984,72.8428,72.0658,72.472,1072900.0],["2019-07-05",72.0746,72.5338,71.792,72.419,1296800.0],["2019-07-08",72.2777,72.4013,71.6949,72.0393,1807000.0],["2019-07-09",71.9245,72.8517,71.6507,71.8803,1835200.0],["2019-07-10",72.1099,73.0371,71.9421,72.5161,2758600.0],["2019-07-11",72.94,73.1607,72.1099,72.8782,1988300.0],["2019-07-12",72.834,72.9665,71.792,72.1011,1147500.0],["2019-07-15",72.2159,72.5691,71.7567,72.419,1732800.0],["2019-07-16",72.5691,73.0813,72.2424,72.472,2092600.0],["2019-07-17",72.8517,73.0548,72.2865,72.9841,2427700.0],["2019-07-18",72.8517,74.1145,72.7016,73.3639,3647900.0],["2019-07-19",73.6553,73.9908,72.9135,73.3815,2838700.0],["2019-07-22",73.5758,73.6376,72.8782,73.0195,1633600.0],["2019-07-23",73.1519,73.7877,72.9047,73.5581,1741400.0],["2019-07-24",73.7789,74.2469,73.3815,74.1145,2843600.0],["2019-07-25",75.2006,76.0483,74.0085,75.2006,4909900.0],["2019-07-26",75.7569,76.5163,74.2557,75.1918,2545100.0],["2019-07-29",75.2359,75.96,75.2006,75.9159,1987900.0],["2019-07-30",75.4655,76.1896,75.3507,76.0837,2028600.0],["2019-07-31",75.8452,76.0307,73.5493,74.1498,2768800.0],["2019-08-01",74.3617,76.0748,74.2911,75.13,2164600.0],["2019-08-02",74.8562,75.4479,73.9732,74.7944,1573800.0],["2019-08-05",73.9025,74.1762,71.7125,72.3307,2305000.0],["2019-08-06",72.7457,73.6729,72.1099,73.6553,1781700.0],["2019-08-07",72.9311,74.1233,72.0481,74.0173,1689100.0],["2019-08-08",73.9731,75.7657,73.8583,75.7127,2310800.0],["2019-08-09",75.7216,76.5428,75.4832,75.9159,2132800.0],["2019-08-12",75.8364,76.6576,75.4037,75.5891,2115400.0],["2019-08-13",75.9424,77.9557,75.7569,77.8674,3379000.0],["2019-08-14",76.8342,77.1345,75.7481,75.801,2448700.0],["2019-08-15",76.066,76.8872,75.4567,75.7481,2720400.0],["2019-08-16",76.2161,77.1875,76.0307,76.7989,1583100.0],["2019-08-19",77.4524,77.9116,77.0991,77.5937,1339200.0],["2019-08-20",77.8674,78.1323,76.7636,76.7989,1665600.0],["2019-08-21",77.1786,77.5407,76.949,77.0992,1405200.0],["2019-08-22",77.1256,77.523,76.5075,77.0108,1485400.0],["2019-08-23",77.0462,77.1256,74.7238,75.0858,1809000.0],["2019-08-26",75.7481,75.96,75.0505,75.7393,1918800.0],["2019-08-27",75.96,76.8696,75.7305,76.2868,1891900.0],["2019-08-28",76.013,77.055,75.96,76.7636,1285400.0],["2019-08-29",77.4187,77.6577,76.5423,77.463,1163400.0],["2019-08-30",77.9233,78.0915,77.3125,77.8614,3789700.0],["2019-09-03",77.5692,77.9056,76.9938,77.7109,3392400.0],["2019-09-04",78.2509,78.2686,77.0203,77.463,1653000.0],["2019-09-05",78.0118,78.1977,77.3921,77.8259,1930800.0],["2019-09-06",78.3483,79.6142,78.1092,79.4814,2994600.0],["2019-09-09",79.3752,79.508,77.0557,77.1974,2838000.0],["2019-09-10",76.8078,77.2239,74.7717,76.0554,3847500.0],["2019-09-11",75.8872,77.6401,75.8872,76.7636,2585300.0],["2019-09-12",77.2859,78.1004,77.1088,77.7463,1948500.0],["2019-09-13",77.6932,78.1004,76.8079,76.9584,1869200.0],["2019-09-16",76.6308,77.6578,76.622,76.9495,1765500.0],["2019-09-17",77.2151,78.1092,76.5865,77.5249,1960200.0],["2019-09-18",77.6312,78.0915,76.8344,77.4099,1807200.0],["2019-09-19",77.3567,78.065,77.1443,77.4276,1683400.0],["2019-09-20",77.64,78.2686,77.1089,77.3745,10427500.0],["2019-09-23",77.3567,77.5161,76.6662,76.8787,3625100.0],["2019-09-24",77.0203,77.6223,76.0996,76.5334,2675300.0],["2019-09-25",76.4449,76.9318,76.3564,76.8433,1883300.0],["2019-09-26",77.339,77.8791,77.1177,77.6666,2657800.0],["2019-09-27",77.8348,77.8348,75.8783,76.0731,2169800.0],["2019-09-30",76.2678,77.8083,76.2147,77.4364,2801100.0],["2019-10-01",77.5869,77.8525,75.9757,76.0554,1991500.0],["2019-10-02",75.7101,75.9226,74.152,74.5681,2129100.0],["2019-10-03",74.3644,75.7278,73.9041,75.4622,3113100.0],["2019-10-04",75.9757,76.737,75.6835,76.7016,1319300.0],["2019-10-07",76.3387,76.5777,75.9226,75.9491,1205200.0],["2019-10-08",75.533,76.135,74.9665,75.2586,2497900.0],["2019-10-09",75.9491,77.1797,75.9491,76.9318,2214200.0],["2019-10-10",76.4626,77.8968,76.4626,77.5604,2691400.0],["2019-10-11",78.3483,78.7909,77.7994,77.9322,2283400.0],["2019-10-14",77.9056,78.18,77.1354,77.1974,1632100.0],["2019-10-15",77.6135,77.8702,77.038,77.6754,1350200.0],["2019-10-16",77.2416,77.9587,76.4626,77.038,2301700.0],["2019-10-17",77.463,78.0384,77.1708,77.7728,1529200.0],["2019-10-18",77.5781,78.1447,77.463,77.8968,1769400.0],["2019-10-21",78.3306,78.8794,78.2243,78.304,1694200.0],["2019-10-22",78.4191,78.5342,77.0115,77.0557,1475400.0],["2019-10-23",77.2771,78.2066,77.2771,77.8614,2784800.0],["2019-10-24",70.3807,72.7444,68.194,70.0088,12806500.0],["2019-10-25",68.2914,69.0262,66.99,68.4153,9896900.0],["2019-10-28",68.4773,69.8672,68.1763,68.9199,3658800.0],["2019-10-29",68.8402,69.336,68.2205,68.9288,2965900.0],["2019-10-30",68.9907,69.035,67.4857,68.0612,5089500.0],["2019-10-31",68.0523,68.2028,67.6539,67.9018,4535700.0],["2019-11-01",68.2736,69.398,68.2028,68.973,5046700.0],["2019-11-04",69.2386,69.4865,68.2825,68.9022,3026000.0],["2019-11-05",69.0881,69.0881,68.2648,68.5924,2638000.0],["2019-11-06",68.6632,69.6105,68.4507,69.3803,3214900.0],["2019-11-07",69.0084,69.3271,68.6101,69.0527,3535500.0],["2019-11-08",68.858,69.6459,68.7694,69.5042,3037500.0],["2019-11-11",69.336,70.2479,69.2298,69.8141,3040500.0],["2019-11-12",70.1416,71.5758,69.938,70.9118,4688100.0],["2019-11-13",71.5315,71.8237,70.9384,71.6023,3788300.0],["2019-11-14",71.4607,71.7174,71.204,71.4784,1995300.0],["2019-11-15",71.3014,72.1601,71.3014,72.0981,2030400.0],["2019-11-18",71.921,72.4876,71.5758,71.8148,2556100.0],["2019-11-19",71.8945,72.5319,71.4784,72.3017,2310700.0],["2019-11-20",72.1158,72.8064,72.0184,72.5939,3250900.0],["2019-11-21",72.4611,72.9745,72.0007,72.8152,2243900.0],["2019-11-22",72.6204,72.8152,72.2752,72.6116,3072500.0],["2019-11-25",73.0719,73.249,72.4788,72.6293,2271100.0],["2019-11-26",72.7267,73.3287,72.4434,72.6027,3778900.0],["2019-11-27",72.5142,73.1427,72.3725,73.0011,1374800.0],["2019-11-29",72.7798,73.3641,72.5053,72.5673,854300.0],["2019-12-02",72.6824,72.9657,71.8414,72.4699,1929500.0],["2019-12-03",71.9742,72.2486,71.2836,71.7174,1657600.0],["2019-12-04",71.8679,73.1339,71.8679,72.9745,1928100.0],["2019-12-05",73.0012,73.3829,72.4686,73.2142,1454700.0],["2019-12-06",73.5071,74.1462,73.4716,73.8267,2005500.0],["2019-12-09",73.7912,73.7912,72.2555,72.3887,2988400.0],["2019-12-10",71.7407,73.2408,71.572,73.0455,3200500.0],["2019-12-11",73.1876,73.7912,72.8414,73.6847,2939200.0],["2019-12-12",73.8089,74.3948,73.445,74.1285,2319600.0],["2019-12-13",74.2439,74.599,73.8356,74.5279,1836600.0],["2019-12-16",75.0251,75.176,74.2794,74.4392,2870200.0],["2019-12-17",73.3917,73.9155,72.149,73.8977,3486000.0],["2019-12-18",73.9687,74.3504,73.6669,74.2616,3911300.0],["2019-12-19",74.2173,74.2794,72.8769,72.9834,2814900.0],["2019-12-20",73.232,73.6492,73.0101,73.2231,3904900.0],["2019-12-23",73.4894,75.1493,73.232,75.025,2201600.0],["2019-12-24",75.025,75.2558,74.6966,75.1759,628600.0],["2019-12-26",75.318,75.3712,74.4392,74.8564,838600.0],["2019-12-27",75.0694,75.0694,74.5013,74.6078,798100.0],["2019-12-30",74.6522,74.7587,73.7379,74.0575,866300.0],["2019-12-31",74.0131,74.2617,73.8089,74.2261,1292700.0],["2020-01-02",75.4511,76.2234,74.7232,76.2234,2957800.0],["2020-01-03",74.9895,76.1257,74.9096,75.8949,1871700.0],["2020-01-06",75.7174,75.9748,74.6966,75.7085,3500000.0],["2020-01-07",75.1937,76.2766,75.1848,75.8861,4803200.0],["2020-01-08",75.9926,77.2176,75.9305,76.9868,3576600.0],["2020-01-09",76.8803,77.2975,76.2145,76.8181,2098900.0],["2020-01-10",77.1998,77.2708,76.0281,76.25,3118900.0],["2020-01-13",77.6436,80.1557,77.3152,79.3302,5007700.0],["2020-01-14",78.7887,79.2414,78.0165,79.1882,3836300.0],["2020-01-15",79.1793,79.845,78.7266,79.4988,2561000.0],["2020-01-16",79.8894,79.8894,79.2858,79.8805,2243900.0],["2020-01-17",79.7474,79.8273,79.1882,79.6497,4474900.0],["2020-01-21",79.4633,81.5493,79.2769,80.8392,4284900.0],["2020-01-22",81.3186,81.5405,80.4043,80.9191,2815400.0],["2020-01-23",80.8037,81.1588,80.3599,80.8658,2129400.0],["2020-01-24",80.9901,81.1943,80.3421,80.5818,1610800.0],["2020-01-27",79.6054,80.7416,79.1083,80.3599,2222400.0],["2020-01-28",80.5108,80.7238,80.1202,80.3776,1952200.0],["2020-01-29",80.5197,80.928,80.3155,80.3333,1548200.0],["2020-01-30",79.7563,80.5108,79.2414,80.4575,1608500.0],["2020-01-31",80.138,80.1735,79.0462,79.1971,1796500.0],["2020-02-03",79.8717,80.4575,79.5787,79.6143,1498500.0],["2020-02-04",80.4753,81.3274,79.9515,80.6617,2213300.0],["2020-02-05",81.07,81.3541,80.2889,81.0523,3185000.0],["2020-02-06",83.3513,84.3277,82.3305,82.8187,3888400.0],["2020-02-07",82.295,82.5169,80.9369,80.999,2306000.0],["2020-02-10",80.5108,81.1233,80.1113,81.0256,2597700.0],["2020-02-11",81.5139,81.9311,81.1499,81.5316,1706500.0],["2020-02-12",81.5405,81.8334,80.8747,81.1588,1590900.0],["2020-02-13",81.0966,82.4548,80.7682,82.1707,2146100.0],["2020-02-14",82.4637,82.9341,81.576,82.6767,1740200.0],["2020-02-18",82.1885,82.2417,80.8126,81.86,1820600.0],["2020-02-19",81.9843,83.0584,81.8511,82.6944,1616300.0],["2020-02-20",82.6412,82.9962,82.0287,82.6057,1778200.0],["2020-02-21",82.2595,82.6944,81.8778,82.2595,1529500.0],["2020-02-24",80.5729,81.07,79.1704,79.4722,2380600.0],["2020-02-25",79.7296,80.0936,76.5163,77.2176,2620400.0],["2020-02-26",77.9277,78.7355,77.1199,77.2531,3126900.0],["2020-02-27",75.8648,77.4399,74.9571,74.9927,3004200.0],["2020-02-28",72.8035,74.3875,71.7178,74.2808,4659600.0],["2020-03-02",74.1918,77.6268,73.7735,77.5823,3370100.0],["2020-03-03",77.351,79.1842,75.2508,76.4522,3240700.0],["2020-03-04",77.6535,81.1064,77.5022,81.0352,4342500.0],["2020-03-05",79.2376,80.0385,76.906,78.0006,3821800.0],["2020-03-06",75.7224,76.7013,73.818,75.9805,3442800.0],["2020-03-09",71.7712,72.7323,69.502,69.7689,4109100.0],["2020-03-10",71.6466,74.1384,70.0626,73.8447,3490500.0],["2020-03-11",72.0115,72.8836,67.9713,69.3863,3652900.0],["2020-03-12",65.0524,68.7544,63.4328,67.1615,6982400.0],["2020-03-13",69.9024,72.3675,65.4885,72.0738,5774200.0],["2020-03-16",64.6608,68.6476,61.4928,63.6908,4351900.0],["2020-03-17",65.2838,72.3319,64.8566,71.6466,5921700.0],["2020-03-18",67.8111,75.8381,67.5886,75.2775,7524300.0],["2020-03-19",75.8025,75.8203,68.6654,69.5642,6492100.0],["2020-03-20",68.3896,70.0715,65.8889,67.4107,6097400.0],["2020-03-23",66.6097,66.8233,62.0178,63.9044,4664000.0],["2020-03-24",65.0257,67.3929,64.1625,65.7732,4685100.0],["2020-03-25",64.7676,66.6187,64.2604,65.4707,5993700.0],["2020-03-26",66.236,71.8513,65.7732,71.3441,4465700.0],["2020-03-27",69.413,71.789,67.9624,71.0059,4446300.0],["2020-03-30",71.967,73.8536,71.4687,73.1417,2371200.0],["2020-03-31",72.67,75.0728,71.8691,72.2518,2767600.0],["2020-04-01",70.0982,71.9492,69.2528,70.0003,3017800.0],["2020-04-02",69.7244,73.293,69.3952,73.1684,3161100.0],["2020-04-03",72.4654,73.5867,71.3708,72.4565,3271000.0],["2020-04-06",74.788,76.025,73.6756,75.58,2874100.0],["2020-04-07",77.1908,77.4222,73.3998,73.4265,2793000.0],["2020-04-08",73.9515,75.8025,73.115,75.1796,2951500.0],["2020-04-09",75.1351,78.1341,74.3075,77.3243,3891200.0],["2020-04-13",76.1852,77.0662,75.2597,76.5322,2498200.0],["2020-04-14",78.143,78.8282,77.4488,78.5345,3784200.0],["2020-04-15",77.7692,78.6057,76.995,77.3243,2059200.0],["2020-04-16",78.0718,80.8572,77.0395,80.5635,4647200.0],["2020-04-17",81.7204,82.7616,81.053,82.7171,2503900.0],["2020-04-20",82.6726,84.7105,82.1209,83.7761,4202900.0],["2020-04-21",82.6014,82.6192,80.0029,80.1809,2693100.0],["2020-04-22",81.409,81.409,80.0741,80.5724,3960900.0],["2020-04-23",80.8661,82.2188,80.1186,81.2666,3147400.0],["2020-04-24",82.1031,82.7438,80.6347,82.6904,2309300.0],["2020-04-27",83.6515,83.6604,82.29,82.4679,2318400.0],["2020-04-28",82.726,82.7705,80.8394,80.9818,2174300.0],["2020-04-29",81.4713,82.2366,80.608,81.4179,3023000.0],["2020-04-30",81.9963,82.993,78.7837,79.0062,3588900.0],["2020-05-01",78.7659,78.7659,77.0662,78.1697,2644900.0],["2020-05-04",78.4633,78.6235,77.0395,77.6624,2679800.0],["2020-05-05",78.4989,79.8071,78.1608,78.9706,2571900.0],["2020-05-06",79.3177,79.7092,78.1964,78.2409,1866300.0],["2020-05-07",79.0952,79.2287,78.0896,78.7036,1526400.0],["2020-05-08",79.638,79.7893,78.1608,78.3833,1318200.0],["2020-05-11",78.0985,79.6024,77.787,79.1397,2401800.0],["2020-05-12",79.5668,79.8872,76.3543,76.4344,2550700.0],["2020-05-13",76.4343,77.4132,75.2953,76.1318,3002300.0],["2020-05-14",75.1885,77.6358,75.0105,77.351,4521900.0],["2020-05-15",77.262,78.5969,76.4878,77.5646,3430000.0],["2020-05-18",78.6858,79.4156,76.9772,77.262,4210300.0],["2020-05-19",77.0929,78.0184,76.6835,76.995,2393100.0],["2020-05-20",77.8048,79.5491,77.44,77.7959,3312100.0],["2020-05-21",77.5912,77.9383,76.3721,77.0306,1534100.0],["2020-05-22",77.3154,77.5112,76.7725,77.3599,1345300.0],["2020-05-26",78.232,78.2854,75.9004,76.0962,3006600.0],["2020-05-27",75.7669,76.9772,74.4499,76.9238,4007700.0],["2020-05-28",78.0896,79.024,77.1196,78.49,4514900.0],["2020-05-29",78.846,80.1898,78.1786,80.1008,5070300.0],["2020-06-01",79.7448,80.9195,79.5312,80.4389,1768000.0],["2020-06-02",80.3589,80.964,79.8961,80.964,2041600.0],["2020-06-03",80.9818,81.4979,80.1097,80.519,1759400.0],["2020-06-04",79.6222,80.354,78.6764,79.0868,1794400.0],["2020-06-05",79.3367,80.2112,78.6853,79.5866,2837100.0],["2020-06-08",78.1589,79.5509,77.4004,79.2207,4814000.0],["2020-06-09",79.4795,79.8275,77.6413,77.6413,2666000.0],["2020-06-10",78.0071,78.3105,76.9096,77.4896,3076100.0],["2020-06-11",76.74,76.9453,74.2772,74.5717,4084300.0],["2020-06-12",76.1333,76.1511,73.8578,74.9286,4703800.0],["2020-06-15",74.0184,75.2231,73.5812,74.7591,4328700.0],["2020-06-16",76.169,76.749,74.884,75.8388,3735800.0],["2020-06-17",76.1422,76.5527,75.464,75.937,1992700.0],["2020-06-18",75.4105,75.7853,74.536,74.8215,1856800.0],["2020-06-19",75.8477,76.1065,74.9822,75.3926,4432700.0],["2020-06-22",75.3302,75.5443,74.3932,74.9197,1932300.0],["2020-06-23",75.2588,75.5532,74.4021,74.5003,2655400.0],["2020-06-24",74.1791,74.4735,72.5907,73.5901,3289500.0],["2020-06-25",73.7061,76.276,73.4831,76.1422,3941600.0],["2020-06-26",76.0173,76.2939,74.7859,75.232,3654600.0],["2020-06-29",75.7139,75.812,74.652,75.1606,3412600.0],["2020-06-30",75.0982,77.0256,75.0446,76.8293,3343700.0],["2020-07-01",77.1594,78.2124,76.9542,77.909,2755900.0],["2020-07-02",78.2034,78.2213,77.5699,77.8197,2536800.0],["2020-07-06",78.3195,78.9709,78.1321,78.6229,2724400.0],["2020-07-07",77.3914,77.8376,75.812,76.2939,4541600.0],["2020-07-08",76.5616,76.6865,74.7145,75.116,3722500.0],["2020-07-09",75.1338,76.749,75.1338,76.4634,2445800.0],["2020-07-10",76.3296,76.6776,75.6514,76.0529,2213300.0],["2020-07-13",76.3028,76.7401,74.2772,74.4735,3028100.0],["2020-07-14",74.0363,75.5533,73.956,75.5354,4071100.0],["2020-07-15",76.6597,78.0964,76.1868,77.7127,2587000.0],["2020-07-16",77.7305,77.7305,76.2939,76.5705,1187800.0],["2020-07-17",77.0077,78.3462,76.7579,78.1321,1980200.0],["2020-07-20",78.0875,78.5247,77.4985,78.3641,1411100.0],["2020-07-21",78.4622,79.3546,78.3641,79.1226,1528400.0],["2020-07-22",79.1225,79.8096,78.7478,79.5955,1619800.0],["2020-07-23",79.4973,81.0321,79.4973,79.8543,2013500.0],["2020-07-24",79.7026,79.7918,78.8192,79.649,2362000.0],["2020-07-27",79.7115,80.6306,79.4438,79.6758,1419600.0],["2020-07-28",79.7472,80.122,79.301,79.649,1288600.0],["2020-07-29",79.7918,81.6032,79.6669,80.9607,2220500.0],["2020-07-30",75.8477,76.8382,73.9917,76.749,8532500.0],["2020-07-31",76.4545,77.3111,75.6336,77.0791,4038200.0],["2020-08-03",77.5967,77.7395,74.1702,74.2058,4450800.0],["2020-08-04",73.8578,74.2772,72.2159,72.3498,5473300.0],["2020-08-05",72.6799,73.2689,71.4485,71.7965,5130400.0],["2020-08-06",71.5735,71.7341,70.2082,71.7163,5485200.0],["2020-08-07",71.8233,72.3766,71.3772,72.0375,3401000.0],["2020-08-10",72.1356,74.3843,71.7162,74.1523,5767100.0],["2020-08-11",74.5092,75.2142,73.8132,74.0095,3685200.0],["2020-08-12",74.2147,74.7948,73.5455,74.4914,3170000.0],["2020-08-13",74.2237,75.7763,74.2147,75.5265,3301000.0],["2020-08-14",75.3926,75.6068,74.2237,74.5092,2757000.0],["2020-08-17",74.3932,75.3926,74.3932,74.6877,2583900.0],["2020-08-18",74.9554,75.4194,74.7591,75.1963,2289400.0],["2020-08-19",75.2498,75.4015,73.7597,73.9649,3174500.0],["2020-08-20",73.6615,74.2772,73.5366,73.9649,2391900.0],["2020-08-21",74.0631,74.188,73.2867,74.1434,2975800.0],["2020-08-24",74.5271,74.8572,73.956,74.8215,2642800.0],["2020-08-25",74.9375,75.6335,74.7948,75.4908,2775900.0],["2020-08-26",75.0536,75.3926,74.2951,75.2677,2067100.0],["2020-08-27",75.4908,77.5342,75.0803,76.981,3252200.0],["2020-08-28",77.3076,77.3792,75.9385,76.9855,2516400.0],["2020-08-31",77.1823,78.0772,77.1197,77.9161,2736900.0],["2020-09-01",77.764,77.8356,76.0369,76.5559,3102700.0],["2020-09-02",76.7259,77.1018,76.2159,76.8781,5148500.0],["2020-09-03",76.7528,77.0839,74.0592,74.6946,3139700.0],["2020-09-04",74.3814,74.972,72.9228,73.6476,3143800.0],["2020-09-08",73.2091,73.6476,72.35,72.7438,2819500.0],["2020-09-09",73.3881,74.6856,73.1196,74.1487,2759800.0],["2020-09-10",74.0503,74.7751,73.585,74.3903,2620400.0],["2020-09-11",74.5961,75.0257,73.7908,74.3635,2342900.0],["2020-09-14",74.8019,75.7415,74.3456,74.444,1833400.0],["2020-09-15",74.8557,74.8557,71.9115,72.0458,3446600.0],["2020-09-16",72.5648,73.3702,72.0547,73.0928,3769300.0],["2020-09-17",72.5379,73.7281,72.0458,73.6655,2607400.0],["2020-09-18",73.5223,74.9809,73.5223,74.2472,5497500.0],["2020-09-21",73.2091,73.2538,70.9093,71.8131,2721000.0],["2020-09-22",71.6789,71.7863,69.8265,70.7393,3184400.0],["2020-09-23",71.0525,71.4731,70.0502,70.095,2028200.0],["2020-09-24",70.1576,71.0167,69.5491,70.4261,3797400.0],["2020-09-25",70.2202,71.5536,70.0234,71.2672,2231300.0],["2020-09-28",72.0905,72.5738,71.0346,71.1778,1793200.0],["2020-09-29",71.0435,71.9563,70.7124,70.7751,3590500.0],["2020-09-30",71.133,72.6632,70.7214,71.9652,3055500.0],["2020-10-01",73.397,73.7281,71.0883,71.3388,2110300.0],["2020-10-02",70.9988,71.5267,70.3724,70.5424,1536700.0],["2020-10-05",70.8466,72.2069,70.7572,72.0995,2398800.0],["2020-10-06",72.0189,73.3523,71.84,72.001,2565500.0],["2020-10-07",72.4037,73.397,71.831,73.0659,1506600.0],["2020-10-08",72.4843,72.7527,70.3008,70.5603,4324400.0],["2020-10-09",70.5603,70.7303,69.558,70.2471,4039100.0],["2020-10-12",70.5424,71.5804,70.2829,71.2583,2714500.0],["2020-10-13",71.1241,72.3321,70.954,71.6789,1972600.0],["2020-10-14",71.8758,72.7885,71.5894,71.6252,1658700.0],["2020-10-15",70.9093,72.2427,70.9004,72.0905,2154200.0],["2020-10-16",72.1532,73.6565,72.1532,73.218,1779800.0],["2020-10-19",73.2628,73.925,72.2605,72.6543,2627900.0],["2020-10-20",72.9406,73.2359,72.2874,72.6095,3188200.0],["2020-10-21",72.7706,73.5849,72.2963,73.1465,2788100.0],["2020-10-22",73.2628,73.755,72.7259,72.8869,1933800.0],["2020-10-23",73.1375,73.3165,72.3411,72.5648,1677000.0],["2020-10-26",71.8221,72.4216,71.1688,71.5983,2380600.0],["2020-10-27",72.1174,73.3791,71.8847,72.1442,3333400.0],["2020-10-28",71.0883,71.5357,69.8981,69.9339,3098600.0],["2020-10-29",70.7572,71.5088,68.9853,69.8712,3326400.0],["2020-10-30",69.1374,69.907,68.0368,69.4148,2644200.0],["2020-11-02",69.9339,71.3746,69.6833,70.3992,2228800.0],["2020-11-03",70.5156,71.7773,69.1017,69.1375,3807700.0],["2020-11-04",69.9428,70.5335,67.5804,67.7146,6719400.0],["2020-11-05",68.9943,70.1576,68.0636,69.5849,4611000.0],["2020-11-06",69.9339,70.8914,69.5312,70.6319,3141100.0],["2020-11-09",73.1464,74.1308,72.3679,72.4574,5990800.0],["2020-11-10",72.6632,73.2896,70.8377,72.9764,5213100.0],["2020-11-11",73.3702,73.6744,71.9294,72.4216,5525100.0],["2020-11-12",72.3142,73.5402,72.0547,73.0749,3289200.0],["2020-11-13",73.2807,74.095,73.0749,73.7013,2195000.0],["2020-11-16",74.1219,74.1666,71.8042,72.4664,3391200.0],["2020-11-17",71.9921,72.3769,71.661,72.2874,3877200.0],["2020-11-18",72.2516,72.8243,71.9205,71.9652,3946100.0],["2020-11-19",71.8847,71.9115,69.9965,70.5871,2622800.0],["2020-11-20",70.3724,70.6587,68.8958,68.9227,2878800.0],["2020-11-23",68.6721,68.9227,67.3925,67.8041,3049400.0],["2020-11-24",68.0189,68.5111,67.3656,68.0368,4588500.0],["2020-11-25",68.1442,68.1531,67.294,67.4641,1910700.0],["2020-11-27",67.7951,68.2247,67.4372,67.9831,811800.0],["2020-11-30",68.1173,68.8063,67.6609,68.0726,5824500.0],["2020-12-01",68.5558,68.9853,67.473,67.5714,3037900.0],["2020-12-02",67.8399,68.3321,66.9271,68.3231,4112900.0],["2020-12-03",67.8069,68.6957,67.6723,68.5161,5419500.0],["2020-12-04",68.4084,70.2757,68.3186,70.0244,3223500.0],["2020-12-07",69.8358,70.5989,69.5755,69.8179,3816400.0],["2020-12-08",69.6114,70.2578,68.9381,69.9615,3628600.0],["2020-12-09",69.9884,72.3585,69.9525,71.1914,5307900.0],["2020-12-10",71.4428,71.8827,71.0298,71.0658,2793700.0],["2020-12-11",70.6707,71.38,69.782,71.2273,3881500.0],["2020-12-14",71.6493,72.3585,70.7605,70.7695,3686800.0],["2020-12-15",70.2937,71.775,70.186,71.4787,2923500.0],["2020-12-16",71.4967,72.6368,71.2632,71.8198,2331400.0],["2020-12-17",72.0533,73.2832,71.8288,72.7535,2471400.0],["2020-12-18",72.6997,72.951,72.1161,72.5919,4513700.0],["2020-12-21",71.8558,71.9276,70.0513,70.967,2472200.0],["2020-12-22",70.2667,71.353,70.0962,70.6169,2370300.0],["2020-12-23",70.9221,71.2722,70.4194,70.6977,1979200.0],["2020-12-24",70.7515,71.4697,70.6079,71.4518,743200.0],["2020-12-28",71.7121,71.9635,70.7785,71.1555,1254500.0],["2020-12-29",71.6942,72.2238,71.5505,71.8198,1366100.0],["2020-12-30",71.9725,72.1341,71.0119,71.1017,1344700.0],["2020-12-31",71.1017,72.0802,70.6707,72.0353,1770200.0],["2021-01-04",72.2598,72.7086,71.2004,71.9276,3467100.0],["2021-01-05",71.9366,73.373,71.362,72.9151,2714100.0],["2021-01-06",71.4608,73.1036,71.4608,72.6637,3062200.0],["2021-01-07",72.6817,73.364,72.152,73.1575,1688400.0],["2021-01-08",73.1934,73.7411,72.7535,73.346,1728300.0],["2021-01-11",73.7949,74.4144,73.0049,74.0373,2285500.0],["2021-01-12",73.6513,73.9385,71.7211,72.3226,2897700.0],["2021-01-13",72.1969,74.3784,72.0353,73.9745,4140100.0],["2021-01-14",73.5884,73.9565,71.6762,71.8648,3308800.0],["2021-01-15",71.8648,72.0623,71.1196,71.8558,1646200.0],["2021-01-19",72.3226,72.4034,70.5271,70.7695,3018100.0],["2021-01-20",70.6169,71.5954,70.4912,71.3889,2903700.0],["2021-01-21",71.0747,72.1251,70.7874,71.8288,2278600.0],["2021-01-22",71.8468,71.9456,71.38,71.38,1294600.0],["2021-01-25",71.353,72.4662,71.0478,71.9096,1683500.0],["2021-01-26",71.9007,72.7625,71.0388,72.547,1606400.0],["2021-01-27",71.9186,72.2149,69.8089,70.0423,2822100.0],["2021-01-28",70.2219,71.1196,69.2343,69.2613,4950500.0],["2021-01-29",67.5107,69.8269,67.3221,68.974,4084200.0],["2021-02-01",69.5486,69.9436,68.3905,68.57,3291700.0],["2021-02-02",69.1356,69.8448,68.6418,68.6957,4132600.0],["2021-02-03",68.5251,69.9077,68.0852,69.387,2488900.0],["2021-02-04",68.8393,72.2597,68.7316,69.2882,3495700.0],["2021-02-05",69.5575,70.0782,69.2523,69.3959,1824500.0],["2021-02-08",69.6114,70.177,69.1356,69.6653,2204600.0],["2021-02-09",69.7102,69.773,68.9112,69.1177,1804000.0],["2021-02-10",69.6024,70.0782,69.1536,69.6742,5499600.0],["2021-02-11",70.1411,70.177,69.6832,69.8987,1798900.0],["2021-02-12",70.0244,70.9042,69.8089,70.6797,3542800.0],["2021-02-16",70.6348,71.0029,69.36,69.8448,2665800.0],["2021-02-17",69.4318,69.9077,68.9919,69.7371,3570500.0],["2021-02-18",69.8448,71.2184,69.6024,70.7695,2185400.0],["2021-02-19",70.7695,71.0478,69.8897,70.4194,2926400.0],["2021-02-22",69.9795,71.0119,69.7371,70.8054,2653500.0],["2021-02-23",71.3261,72.17,69.9795,70.1501,3434400.0],["2021-02-24",70.2488,70.6259,69.5576,70.4822,2503700.0],["2021-02-25",70.4417,71.0541,70.2255,70.8289,2613100.0],["2021-02-26",70.973,71.0901,69.1629,69.9644,4875400.0],["2021-03-01",70.3066,70.5948,69.8833,70.1895,3914100.0],["2021-03-02",70.6218,71.1351,69.9104,69.9554,3433400.0],["2021-03-03",69.5772,69.8653,68.9017,69.4781,2469700.0],["2021-03-04",69.4961,69.5951,68.3524,68.8207,3920400.0],["2021-03-05",69.262,70.5137,69.1899,70.2976,2456400.0],["2021-03-08",70.4327,71.4143,69.9284,70.4957,1553500.0],["2021-03-09",70.7389,71.2882,69.5591,69.5862,1976500.0],["2021-03-10",69.6582,70.1265,69.307,69.9914,2089400.0],["2021-03-11",69.9194,70.2796,69.4421,70.0094,1637600.0],["2021-03-12",70.2436,70.5858,69.8383,70.2075,1462500.0],["2021-03-15",70.2526,70.8649,69.8473,70.8469,1482700.0],["2021-03-16",70.8559,71.1081,70.2706,71.0811,1919600.0],["2021-03-17",71.2612,72.2338,70.8559,71.7655,3792700.0],["2021-03-18",71.6755,72.513,71.6034,71.9186,2060100.0],["2021-03-19",71.8556,72.7921,71.5674,72.3148,3976500.0],["2021-03-22",71.8646,73.4315,71.6034,73.1614,3121400.0],["2021-03-23",73.3055,74.3681,73.1704,73.4856,2732400.0],["2021-03-24",73.1164,74.251,72.9723,73.9178,2282900.0],["2021-03-25",74.3231,75.3047,73.9629,75.1156,3634900.0],["2021-03-26",75.1156,77.5291,74.8995,77.403,4634100.0],["2021-03-29",76.9797,77.9523,76.2953,77.4751,3124000.0],["2021-03-30",77.2409,77.7902,76.6555,77.0698,3778900.0],["2021-03-31",77.1328,77.322,75.9081,75.9531,3100200.0],["2021-04-01",75.764,76.1332,75.0886,75.9351,2298600.0],["2021-04-05",76.3223,77.1779,75.9531,76.7996,1893900.0],["2021-04-06",76.2413,76.7816,76.0341,76.4754,1885800.0],["2021-04-07",76.5835,76.7546,75.9171,76.2683,1017000.0],["2021-04-08",76.4034,76.8086,75.6019,75.6469,2174700.0],["2021-04-09",75.9261,76.4844,75.4668,76.4754,2781300.0],["2021-04-12",76.5475,76.9887,75.9891,76.1332,1726300.0],["2021-04-13",75.4488,76.7726,75.4038,76.3584,1504700.0],["2021-04-14",76.3674,76.4934,75.8,76.2233,1576500.0],["2021-04-15",76.2773,77.8263,76.2323,77.2679,2879700.0],["2021-04-16",77.6822,78.2135,77.358,77.9523,2884600.0],["2021-04-19",77.8353,78.0964,77.2139,77.9163,2706600.0],["2021-04-20",78.0424,79.2131,77.9613,78.4116,2041400.0],["2021-04-21",79.015,79.3482,78.6818,79.1591,1839800.0],["2021-04-22",79.1501,79.5193,78.6098,79.2582,2423000.0],["2021-04-23",79.1231,79.5373,78.7809,79.1321,2377300.0],["2021-04-26",79.2491,79.2491,78.3576,78.6728,1644300.0],["2021-04-27",78.3216,78.5377,77.6011,78.1325,1657200.0],["2021-04-28",78.2495,78.5557,77.8443,78.3396,1999600.0],["2021-04-29",78.8529,78.8529,75.4938,76.8627,2486900.0],["2021-04-30",77.0878,77.412,76.4664,77.1688,2805500.0],["2021-05-03",77.466,78.2225,77.1779,77.9343,2004800.0],["2021-05-04",78.2855,78.9429,77.6912,78.7448,2732700.0],["2021-05-05",78.6908,78.6908,77.5741,78.0784,2424000.0],["2021-05-06",77.9343,78.8709,77.7632,78.8259,1989100.0],["2021-05-07",78.7718,79.1771,77.8082,78.0064,2486500.0],["2021-05-10",78.5107,78.8619,77.8623,77.8893,3584400.0],["2021-05-11",77.8623,78.1325,75.2327,75.2687,4241200.0],["2021-05-12",75.1516,75.5749,74.7734,74.8364,2426100.0],["2021-05-13",74.7914,75.4938,74.6113,75.1066,2955300.0],["2021-05-14",75.3948,75.9891,75.2057,75.5209,2193500.0],["2021-05-17",75.5118,75.809,74.5482,74.6113,2372700.0],["2021-05-18",74.3051,75.1066,73.9179,74.6833,2110800.0],["2021-05-19",74.4762,74.6383,73.8728,74.2781,1765600.0],["2021-05-20",74.3051,75.1246,74.242,74.7103,1950300.0],["2021-05-21",74.8094,75.5479,74.7824,74.8004,1596200.0],["2021-05-24",74.9535,75.2236,74.5122,74.5392,1676400.0],["2021-05-25",74.3411,74.6113,74.0619,74.161,2330500.0],["2021-05-26",73.6026,74.4942,73.3775,74.224,2994800.0],["2021-05-27",74.3141,74.3231,73.1164,73.6747,5048600.0],["2021-05-28",74.107,74.4222,73.7377,73.9539,3617300.0],["2021-06-01",74.2601,74.5482,73.8638,73.9719,3355600.0],["2021-06-02",74.107,74.233,73.2154,73.4856,2461100.0],["2021-06-03",73.3139,73.9826,72.8892,73.8199,2397200.0],["2021-06-04",74.2175,74.4977,74.0368,74.326,1938300.0],["2021-06-07",74.3802,74.4706,73.332,73.4314,2753000.0],["2021-06-08",73.7567,73.8199,72.5277,73.2777,2489500.0],["2021-06-09",73.5308,74.4434,73.35,74.4163,1707200.0],["2021-06-10",74.4073,76.061,74.3621,75.9887,3455700.0],["2021-06-11",76.1333,76.3592,74.2085,74.3169,6107100.0],["2021-06-14",74.3712,74.8411,73.7567,74.7959,2994500.0],["2021-06-15",74.7959,74.9133,73.6934,74.0549,2286300.0],["2021-06-16",74.1633,74.5338,73.7025,73.8922,1911200.0],["2021-06-17",73.6482,74.0639,72.9885,73.3319,2668300.0],["2021-06-18",72.844,73.603,72.5457,73.0337,4311300.0],["2021-06-21",73.3229,73.847,72.6632,73.6573,2042300.0],["2021-06-22",73.6663,73.8109,73.3229,73.4946,1937300.0],["2021-06-23",73.4585,73.7657,73.1151,73.1331,3107200.0],["2021-06-24",73.4133,73.9013,73.1783,73.5579,1972700.0],["2021-06-25",73.7386,74.579,73.7115,74.2718,6398300.0],["2021-06-28",74.4886,74.4886,73.3952,73.7838,2290300.0],["2021-06-29",73.7296,74.1362,73.4585,73.9736,1740600.0],["2021-06-30",74.0459,74.091,72.5458,72.7446,3139000.0],["2021-07-01",72.6994,73.7567,72.609,73.6211,4813200.0],["2021-07-02",73.6211,73.9374,73.4494,73.8832,2826400.0],["2021-07-06",73.6482,73.847,72.4916,73.2597,3312600.0],["2021-07-07",73.341,73.9826,72.9615,73.9645,1676300.0],["2021-07-08",73.6482,73.8922,73.0247,73.4946,1900500.0],["2021-07-09",73.6482,73.7657,72.5006,72.6813,2441300.0],["2021-07-12",72.6361,73.2868,72.5367,73.0247,2324900.0],["2021-07-13",72.9434,73.5488,72.9434,73.2777,1989400.0],["2021-07-14",73.2597,73.4043,72.7175,73.1964,1751200.0],["2021-07-15",73.0428,73.5488,72.8892,73.2506,1637900.0],["2021-07-16",73.4856,73.9374,73.3229,73.5759,1585900.0],["2021-07-19",73.2868,73.5669,72.0759,72.5367,3108600.0],["2021-07-20",72.8259,73.7928,72.5277,72.7807,2108100.0],["2021-07-21",73.0066,73.0066,71.8771,72.5367,1769900.0],["2021-07-22",72.5819,72.9434,72.347,72.7536,874600.0],["2021-07-23",73.0699,73.4856,72.7265,73.3229,1826700.0],["2021-07-26",72.8892,73.2868,72.4825,72.9886,1890500.0],["2021-07-27",73.0789,75.1393,72.8711,74.1995,2300600.0],["2021-07-28",74.2718,77.4255,73.4856,74.0187,4563800.0],["2021-07-29",71.615,72.7355,69.8619,69.9252,7327400.0],["2021-07-30",69.6179,70.4854,69.0305,69.8981,7506600.0],["2021-08-02",70.124,70.4674,69.4191,69.7715,3352200.0],["2021-08-03",69.4372,69.5908,68.6781,68.9311,4447100.0],["2021-08-04",68.895,69.0125,67.7473,67.91,5005500.0],["2021-08-05",67.7474,67.7474,66.5184,67.2865,6988400.0],["2021-08-06",67.3949,67.9732,67.2865,67.6208,2991200.0],["2021-08-09",67.6028,67.7022,66.8166,66.8708,2286200.0],["2021-08-10",67.0515,67.16,66.6358,66.7352,2377700.0],["2021-08-11",66.8708,67.2142,66.7081,66.8527,1774100.0],["2021-08-12",66.9521,67.1057,66.4551,66.7443,1445600.0],["2021-08-13",66.69,67.5576,66.4641,67.3768,2968600.0],["2021-08-16",67.5756,68.5155,67.4401,68.3889,3631100.0],["2021-08-17",68.4883,68.8408,68.2172,68.6149,2979900.0],["2021-08-18",68.7323,68.8588,67.9823,68.0184,3169100.0],["2021-08-19",67.9733,68.3438,67.6118,67.7925,3020700.0],["2021-08-20",67.6028,68.3438,67.4582,67.9462,3286800.0],["2021-08-23",68.1721,68.1721,67.413,67.6028,2532200.0],["2021-08-24",67.5485,67.8106,67.1961,67.3497,2119100.0],["2021-08-25",67.1509,67.2051,66.5093,66.6901,2951300.0],["2021-08-26",66.5184,66.8708,66.0756,66.6629,3090300.0],["2021-08-27",66.9612,67.2232,66.6901,66.8437,2619900.0],["2021-08-30",67.0967,69.3287,67.0967,68.6781,9337000.0],["2021-08-31",68.66,69.0125,68.0455,68.8769,5213400.0],["2021-09-01",69.1751,70.386,68.5335,70.124,4001300.0],["2021-09-02",73.4615,75.2572,72.7359,73.5159,8205800.0],["2021-09-03",73.5068,75.4114,73.262,75.0123,5100100.0],["2021-09-07",74.6677,75.9555,74.3593,75.5928,5812300.0],["2021-09-08",75.4295,76.1006,75.0032,75.0577,3050700.0],["2021-09-09",75.2119,75.2119,73.8061,74.1145,3519800.0],["2021-09-10",74.3231,74.3593,73.1985,73.3889,2512400.0],["2021-09-13",74.577,74.6042,72.8538,73.1259,2906600.0],["2021-09-14",73.2619,74.1779,73.0806,74.1598,2867700.0],["2021-09-15",74.178,76.3364,73.8696,75.7923,5895700.0],["2021-09-16",75.7832,76.0644,74.5861,75.4749,2691700.0],["2021-09-17",75.2209,75.8467,75.0123,75.8286,4507900.0],["2021-09-20",75.1393,75.4295,74.2958,74.6314,2811900.0],["2021-09-21",75.1393,75.4839,74.2868,74.3231,2002700.0],["2021-09-22",74.577,74.7221,73.4705,73.5068,2445500.0],["2021-09-23",73.5975,73.8333,73.2166,73.271,2738500.0],["2021-09-24",73.1078,73.525,73.0352,73.3254,2008800.0],["2021-09-27",72.9445,73.3345,72.4548,73.0715,2264200.0],["2021-09-28",72.9808,73.4524,72.5999,73.2166,2932900.0],["2021-09-29",73.271,74.6314,73.2529,74.1961,2548300.0],["2021-09-30",74.3775,74.8491,72.9264,72.9445,3095300.0],["2021-10-01",73.0715,74.0601,72.3369,73.7245,2885000.0],["2021-10-04",73.4615,73.9966,72.3732,72.9355,3158300.0],["2021-10-05",73.2619,74.5407,72.9989,73.3345,2756300.0],["2021-10-06",72.9989,73.398,72.2552,73.3345,2949500.0],["2021-10-07",73.5975,74.2777,72.9899,73.0806,3316000.0],["2021-10-08",73.1984,73.5612,72.5364,72.7359,2641200.0],["2021-10-11",72.482,72.6452,71.5025,71.575,2010500.0],["2021-10-12",71.4934,71.6748,70.9946,71.3846,1394400.0],["2021-10-13",71.3937,71.8834,71.1669,71.4662,1491100.0],["2021-10-14",71.7383,72.482,71.7383,72.4548,1754000.0],["2021-10-15",72.5545,72.881,72.2643,72.2824,1783600.0],["2021-10-18",72.1918,72.1918,70.6863,70.9039,1822900.0],["2021-10-19",71.1397,72.3097,71.0944,72.2643,2527800.0],["2021-10-20",72.4276,74.1235,72.355,73.6882,2270000.0],["2021-10-21",74.0963,74.1689,73.271,73.8787,1349100.0],["2021-10-22",74.0056,74.5861,73.8877,74.5407,1348400.0],["2021-10-25",74.704,74.9126,73.6791,73.788,2621100.0],["2021-10-26",73.9059,74.4772,73.6156,74.1779,1557700.0],["2021-10-27",74.577,74.7221,74.1598,74.314,2764000.0],["2021-10-28",74.6586,76.4543,71.04,71.2939,7344300.0],["2021-10-29",70.8404,72.0195,70.3416,71.6113,7995500.0],["2021-11-01",71.829,72.6996,71.5206,72.3913,3375600.0],["2021-11-02",72.7087,73.2982,71.956,72.8176,2152200.0],["2021-11-03",72.881,73.4071,72.1736,72.5908,1648900.0],["2021-11-04",72.6362,72.7631,70.6046,71.0218,2638900.0],["2021-11-05",70.8767,71.9197,70.523,70.777,2606800.0],["2021-11-08",71.0309,71.7292,70.5774,71.4118,1626400.0],["2021-11-09",71.3302,71.3755,70.3416,70.4686,2476800.0],["2021-11-10",70.5502,72.1646,70.5502,71.6658,2494400.0],["2021-11-11",71.702,71.956,71.3574,71.7927,1776100.0],["2021-11-12",72.1646,72.2915,71.6567,72.0648,1216200.0],["2021-11-15",72.1736,72.2915,71.3393,72.1464,1609700.0],["2021-11-16",71.9378,72.5092,71.8199,71.9287,1978100.0],["2021-11-17",71.8471,72.6906,71.3846,72.1736,2249700.0],["2021-11-18",72.5545,72.5818,71.7292,71.7474,2099000.0],["2021-11-19",72.0285,72.219,71.4299,71.8834,2381400.0],["2021-11-22",72.0104,72.4911,71.4572,71.8744,1708000.0],["2021-11-23",71.5841,71.7111,70.7951,71.1125,1707300.0],["2021-11-24",71.1307,71.4118,70.1965,70.396,1338800.0],["2021-11-26",70.4958,70.7407,68.9722,69.1898,1281100.0],["2021-11-29",69.2171,69.8066,68.9178,68.954,2506600.0],["2021-11-30",68.8361,69.0719,67.4031,67.6299,3440600.0],["2021-12-01",67.8838,69.48,67.5845,68.0924,2502400.0],["2021-12-02",68.1744,69.7401,68.0742,69.3942,2726700.0],["2021-12-03",69.7765,71.1329,69.6036,71.051,2510300.0],["2021-12-06",71.3605,73.3723,71.2058,72.1343,3046400.0],["2021-12-07",72.3892,73.6818,72.3164,72.7169,2793600.0],["2021-12-08",72.8807,73.6909,72.6623,73.3814,1886700.0],["2021-12-09",73.254,73.9822,72.6714,73.3359,1935500.0],["2021-12-10",73.6545,73.964,73.2085,73.609,2131300.0],["2021-12-13",73.7092,76.2581,73.2085,75.7392,3103800.0],["2021-12-14",75.7665,76.249,74.929,75.1111,2662700.0],["2021-12-15",75.3477,75.7209,74.228,75.284,2300500.0],["2021-12-16",75.1839,76.5585,74.7924,76.3855,3076100.0],["2021-12-17",76.7861,77.4597,75.7756,76.1306,4688100.0],["2021-12-20",75.6755,75.7938,74.5558,75.1111,2631700.0],["2021-12-21",75.3295,76.7951,75.193,76.3491,2731000.0],["2021-12-22",76.5767,77.7328,76.0396,77.6691,2301000.0],["2021-12-23",77.8784,78.3609,77.6782,77.8784,2033700.0],["2021-12-27",78.106,78.898,77.8238,78.8343,1220700.0],["2021-12-28",78.8616,79.2894,78.6613,78.9708,1227800.0],["2021-12-29",79.0801,79.5899,78.8434,79.3714,1280300.0],["2021-12-30",79.5717,79.6627,78.6249,78.6977,1346600.0],["2021-12-31",78.5248,78.9435,78.1242,78.1424,1788100.0],["2022-01-03",77.8511,79.1347,77.5507,79.0801,1899800.0],["2022-01-04",79.1802,80.1178,78.7888,80.1087,3346300.0],["2022-01-05",80.1179,80.9372,79.8812,79.9813,2966500.0],["2022-01-06",80.0723,80.2726,78.9708,78.9981,1507300.0],["2022-01-07",79.4806,80.1178,79.3167,79.608,1750600.0],["2022-01-10",79.5352,79.8265,78.2335,78.5703,2912800.0],["2022-01-11",78.5521,78.8161,77.2048,78.6158,2403300.0],["2022-01-12",78.2881,79.0437,77.9148,78.6886,2169400.0],["2022-01-13",78.6158,78.9253,77.8056,78.188,2568400.0],["2022-01-14",77.9604,78.3518,76.7587,78.0514,2246700.0],["2022-01-18",77.9149,78.5885,77.5416,78.1606,2258900.0],["2022-01-19",78.279,78.634,77.5598,77.924,1827000.0],["2022-01-20",78.0696,79.7173,78.0241,78.279,2504900.0],["2022-01-21",78.8798,79.0346,77.842,78.543,2348400.0],["2022-01-24",77.5507,78.3336,76.4947,78.2517,3510600.0],["2022-01-25",77.3049,78.2244,76.3855,77.4415,2697900.0],["2022-01-26",77.1866,77.8693,76.4037,76.7132,3888000.0],["2022-01-27",77.0227,78.4611,76.5221,77.0409,2665400.0],["2022-01-28",77.3141,77.6964,75.7119,77.6418,2588600.0],["2022-01-31",77.6418,77.8784,76.8407,77.7783,2568500.0],["2022-02-01",77.9149,77.9149,76.2763,77.3141,3340700.0],["2022-02-02",76.9772,77.9877,76.4401,77.8784,3203500.0],["2022-02-03",77.7783,78.4793,77.3413,78.3791,4585100.0],["2022-02-04",77.9786,79.426,77.4688,78.9344,3673200.0],["2022-02-07",79.1802,79.4988,78.3427,79.0801,2676200.0],["2022-02-08",79.0801,80.5184,78.9799,80.482,4744300.0],["2022-02-09",80.8734,81.6563,80.6549,81.4287,2887900.0],["2022-02-10",80.928,81.2375,79.7173,79.8811,3295100.0],["2022-02-11",79.517,79.8174,78.1242,78.2062,3490000.0],["2022-02-14",77.9149,78.1151,76.7678,77.7874,2384900.0],["2022-02-15",78.4975,78.8525,77.6145,77.9149,1702200.0],["2022-02-16",77.6235,77.7328,76.2853,77.4961,2879700.0],["2022-02-17",73.5544,76.2763,72.4256,75.3751,5189300.0],["2022-02-18",75.0018,75.6846,73.9003,74.9654,5029000.0],["2022-02-22",75.102,77.1593,74.5922,76.8862,3888300.0],["2022-02-23",76.9317,78.37,76.6404,78.0514,3153200.0],["2022-02-24",77.5582,77.7135,76.1791,77.3116,5266900.0],["2022-02-25",77.4121,79.4214,77.1472,78.7821,3174200.0],["2022-02-28",77.8596,78.9464,77.065,77.6039,4376200.0],["2022-03-01",77.4669,78.3619,76.2431,76.8458,2961700.0],["2022-03-02",77.2203,78.709,77.0559,77.8414,2454000.0],["2022-03-03",78.0605,78.4806,77.5491,77.8048,1540500.0],["2022-03-04",76.8458,78.6816,76.8093,78.5629,1979600.0],["2022-03-07",78.1976,78.1976,76.5536,77.613,3204700.0],["2022-03-08",77.1929,77.2934,73.4666,73.4757,3159800.0],["2022-03-09",74.2794,74.6722,72.3889,72.8273,3453500.0],["2022-03-10",72.0236,72.6629,70.955,72.1332,2751000.0],["2022-03-11",72.535,72.535,70.0234,70.1878,3833000.0],["2022-03-14",70.7358,71.9779,70.5075,71.229,2452700.0],["2022-03-15",71.777,72.0966,71.1924,71.85,1720700.0],["2022-03-16",72.2793,72.7907,71.2199,72.1149,2288900.0],["2022-03-17",71.8774,72.6994,71.2107,72.5533,2662700.0],["2022-03-18",72.6264,72.7268,71.0463,72.261,3895600.0],["2022-03-21",72.1605,72.9917,72.0144,72.1971,3016700.0],["2022-03-22",72.3889,72.398,71.2473,71.2473,4193000.0],["2022-03-23",71.2655,71.3386,70.2518,70.3888,4620600.0],["2022-03-24",70.6719,71.2381,70.1969,70.9459,7617400.0],["2022-03-25",70.8728,71.5395,70.1056,70.5166,2990100.0],["2022-03-28",70.6445,72.0875,70.0965,72.0784,3536600.0],["2022-03-29",72.7451,73.7223,72.0784,72.6172,6771000.0],["2022-03-30",72.7177,73.1013,71.7861,72.4985,2861100.0],["2022-03-31",72.1971,72.7725,70.4983,70.818,4662200.0],["2022-04-01",70.9459,71.8044,70.27,71.7679,3183400.0],["2022-04-04",69.5485,70.3431,68.8818,68.9274,5406800.0],["2022-04-05",68.7904,71.2381,68.7904,69.859,4263500.0],["2022-04-06",69.448,70.407,69.2106,70.3248,3513200.0],["2022-04-07",69.9869,71.4756,69.9138,71.2473,2976400.0],["2022-04-08",71.1011,73.3479,71.1011,73.0647,4260900.0],["2022-04-11",73.0648,73.5945,71.7861,71.9414,3590700.0],["2022-04-12",71.4208,72.672,71.1925,71.3021,3045100.0],["2022-04-13",71.2838,71.9688,70.8637,71.64,2459100.0],["2022-04-14",71.8592,71.9322,69.3841,69.8134,3843100.0],["2022-04-18",69.6398,69.7494,68.1329,68.4708,1824000.0],["2022-04-19",68.6991,69.9869,68.5713,69.8773,2523800.0],["2022-04-20",69.859,71.9048,69.3019,71.7496,2492200.0],["2022-04-21",71.8409,71.8409,71.0463,71.2198,2224300.0],["2022-04-22",70.6901,70.6901,66.5711,66.7447,4266500.0],["2022-04-25",66.4889,66.8725,65.877,66.5894,3140100.0],["2022-04-26",65.9775,66.3519,64.3883,64.4157,2280900.0],["2022-04-27",64.5892,65.8679,64.2056,64.9089,4639300.0],["2022-04-28",64.9911,68.1785,63.8221,64.6623,8441000.0],["2022-04-29",64.1508,65.8587,63.6759,64.8998,4019200.0],["2022-05-02",65.1463,66.151,63.6759,64.4887,3854700.0],["2022-05-03",64.9546,66.5711,64.8541,65.8039,4496600.0],["2022-05-04",65.7126,67.247,65.4386,66.8542,3550800.0],["2022-05-05",66.4341,67.0278,65.8496,66.6624,3029700.0],["2022-05-06",66.224,66.8451,65.5665,66.4798,3174400.0],["2022-05-09",65.9044,68.0507,65.6487,67.2378,4362400.0],["2022-05-10",67.457,67.7858,65.9592,66.1784,3417400.0],["2022-05-11",66.1053,67.8041,65.6761,65.7583,2543400.0],["2022-05-12",65.8679,66.498,65.0915,66.3519,2270600.0],["2022-05-13",66.4889,67.1282,66.288,66.699,2069400.0],["2022-05-16",66.7264,67.384,66.2515,67.3018,2864000.0],["2022-05-17",67.7401,67.9137,67.0552,67.8954,1981000.0],["2022-05-18",67.4936,67.7219,65.5939,65.8679,1994300.0],["2022-05-19",65.3473,66.4067,64.9911,66.3063,2580700.0],["2022-05-20",66.7994,66.9456,65.8222,66.8816,1695500.0],["2022-05-23",67.7584,68.0324,66.6807,67.0095,2322900.0],["2022-05-24",67.1191,67.5483,66.6076,67.4935,3259600.0],["2022-05-25",67.4296,70.3979,67.1648,68.6717,4050000.0],["2022-05-26",68.6626,69.6855,68.2333,69.1832,1824200.0],["2022-05-27",69.5576,70.0143,69.0462,69.5576,2576200.0],["2022-05-31",68.8452,69.8773,68.2699,69.4572,3853400.0],["2022-06-01",69.6216,69.8499,67.6214,68.0142,1862400.0],["2022-06-02",68.3075,68.3075,66.2904,68.0875,2189400.0],["2022-06-03",67.8491,68.2434,66.4463,66.5105,1881800.0],["2022-06-06",66.2171,67.1798,65.9787,66.4738,1917700.0],["2022-06-07",66.2904,66.5838,65.8595,66.5471,1989000.0],["2022-06-08",66.4738,66.9781,66.1804,66.7947,1526200.0],["2022-06-09",66.2904,66.7947,65.5569,66.0428,2865200.0],["2022-06-10",65.4927,67.5098,65.2727,67.0422,3268800.0],["2022-06-13",65.8595,66.6113,65.3369,65.6211,3779600.0],["2022-06-14",65.5477,66.1529,61.6418,61.871,6008400.0],["2022-06-15",62.2011,63.0263,61.3484,62.192,3746200.0],["2022-06-16",60.9725,61.2476,59.3955,59.8631,2918100.0],["2022-06-17",59.9914,60.8533,58.011,58.5244,7244100.0],["2022-06-21",59.2029,59.3038,57.9926,58.6986,3698000.0],["2022-06-22",58.2769,60.129,58.0018,59.368,2541700.0],["2022-06-23",59.533,60.1106,59.0012,59.6705,2413300.0],["2022-06-24",58.4511,61.4584,58.4511,61.2292,4080300.0],["2022-06-27",61.2201,61.816,60.7983,61.1651,2300600.0],["2022-06-28",61.4309,61.5226,59.7622,59.8264,2548900.0],["2022-06-29",60.0464,60.4407,59.4138,60.3398,2589600.0],["2022-06-30",59.8814,60.0648,58.7628,58.8912,3410800.0],["2022-07-01",58.772,60.1565,58.4144,60.0465,2517700.0],["2022-07-05",59.6063,59.9914,58.2585,59.9548,1937600.0],["2022-07-06",60.0373,60.2757,59.4596,59.698,2242100.0],["2022-07-07",59.698,59.9731,59.2029,59.7897,2509200.0],["2022-07-08",59.9364,60.3949,59.4413,59.7622,2268800.0],["2022-07-11",59.2671,59.5972,58.882,59.1479,2530700.0],["2022-07-12",58.9095,59.7164,58.8087,59.3038,2648800.0],["2022-07-13",58.7628,59.0929,58.1577,58.4786,2579500.0],["2022-07-14",57.7543,58.3869,57.4884,58.1485,2288600.0],["2022-07-15",59.0562,59.7622,58.7078,59.5147,1855100.0],["2022-07-18",59.533,60.0098,58.8545,59.0104,1903400.0],["2022-07-19",59.7255,60.1381,59.4872,59.8906,2285200.0],["2022-07-20",59.7806,60.1932,59.4046,60.1381,2526600.0],["2022-07-21",60.4499,61.055,60.0281,60.5416,2298000.0],["2022-07-22",60.7616,60.9175,60.1473,60.6608,1480600.0],["2022-07-25",60.7708,60.945,60.3857,60.7525,2115900.0],["2022-07-26",61.0917,61.2292,60.4224,61.1925,2437400.0],["2022-07-27",61.3393,61.4951,60.3215,61.2476,3136400.0],["2022-07-28",56.6173,57.4517,54.0134,54.5543,9053900.0],["2022-07-29",54.481,54.8661,53.1057,53.7842,6232100.0],["2022-08-01",53.4908,54.2518,53.2065,53.7933,5197900.0],["2022-08-02",53.885,54.5543,53.4816,53.9859,3866800.0],["2022-08-03",54.0501,54.1784,52.9681,53.3441,4056300.0],["2022-08-04",53.5825,53.7292,52.9498,53.0965,4493500.0],["2022-08-05",52.9681,53.7383,52.7114,53.72,2448300.0],["2022-08-08",54.0867,54.9303,53.61,54.7469,3053300.0],["2022-08-09",54.6002,54.8477,53.8483,54.0501,2530900.0],["2022-08-10",54.2793,55.0678,54.1234,54.9211,3130400.0],["2022-08-11",55.077,55.9847,54.7286,54.9853,2073600.0],["2022-08-12",55.022,55.6638,55.022,55.4345,2114000.0],["2022-08-15",55.3154,57.0666,55.132,56.8649,2991900.0],["2022-08-16",56.5531,56.7273,55.7646,56.6998,2889500.0],["2022-08-17",56.4339,56.6265,55.8563,56.2781,2124400.0],["2022-08-18",56.3148,56.4431,55.132,55.9755,2508400.0],["2022-08-19",56.3973,56.9566,55.7463,56.1589,5992300.0],["2022-08-22",55.9663,56.0672,54.5818,54.7102,3753600.0],["2022-08-23",54.3801,54.6002,53.7842,53.7842,2433300.0],["2022-08-24",53.6833,54.1876,53.4908,53.83,2938400.0],["2022-08-25",54.1234,54.9669,53.5824,54.9394,2171500.0],["2022-08-26",55.0128,55.1136,52.3722,52.418,2544700.0],["2022-08-29",52.0788,52.5555,51.712,52.253,1859100.0],["2022-08-30",52.4363,52.5097,51.712,51.7854,2745700.0],["2022-08-31",52.5097,53.995,52.198,52.6839,4137300.0],["2022-09-01",52.4719,52.7115,51.7347,52.3061,4454900.0],["2022-09-02",52.5549,52.8498,51.4951,51.7992,2656500.0],["2022-09-06",52.0573,52.0941,50.1774,50.3709,3081200.0],["2022-09-07",50.463,54.2689,50.2326,54.1215,6328700.0],["2022-09-08",53.5686,54.4625,53.4488,54.0938,4250300.0],["2022-09-09",54.3058,55.1167,54.0754,54.8587,2383600.0],["2022-09-12",55.0891,55.6512,54.9601,55.0891,2252300.0],["2022-09-13",54.1307,54.527,53.4303,53.5686,2121700.0],["2022-09-14",53.7252,54.8126,53.587,54.4717,3048500.0],["2022-09-15",54.4809,55.596,53.9833,54.3427,2788700.0],["2022-09-16",54.1215,54.2136,53.5409,53.6147,4271000.0],["2022-09-19",53.3474,53.9833,52.1679,53.845,2660300.0],["2022-09-20",53.4764,53.4764,51.7808,52.1402,1900500.0],["2022-09-21",52.1033,52.6102,51.0989,51.1173,1903300.0],["2022-09-22",50.8869,51.5965,50.6842,51.0252,2752000.0],["2022-09-23",50.8593,51.2187,50.2787,51.062,2610800.0],["2022-09-26",50.8316,51.1357,49.5968,50.6012,2646700.0],["2022-09-27",50.9975,51.1542,49.5599,50.0391,2546600.0],["2022-09-28",50.5644,51.532,50.2695,51.2002,3031500.0],["2022-09-29",51.0712,51.5873,50.3893,50.9606,3165000.0],["2022-09-30",51.145,51.3385,49.6244,49.6336,3972800.0],["2022-10-03",49.993,51.5412,49.5876,51.2555,3253800.0],["2022-10-04",51.7624,53.0894,51.6702,52.9419,3320900.0],["2022-10-05",52.472,53.6607,52.2692,53.1815,2320300.0],["2022-10-06",53.0157,53.1723,51.5689,51.8361,3195900.0],["2022-10-07",51.5044,51.7347,50.9238,51.2555,2686600.0],["2022-10-10",51.4951,51.6057,50.2418,50.6658,1937900.0],["2022-10-11",50.6013,51.7532,50.2142,51.4306,3161800.0],["2022-10-12",51.274,51.274,50.5552,50.6842,2391400.0],["2022-10-13",50.0391,51.9835,49.6244,51.6794,4562100.0],["2022-10-14",51.9928,52.2969,50.1313,50.2234,3896000.0],["2022-10-17",50.9238,51.4859,50.5644,50.9146,4559100.0],["2022-10-18",52.1863,52.3522,51.0989,51.2371,4374200.0],["2022-10-19",51.0528,52.0481,50.2511,50.9791,6516600.0],["2022-10-20",51.2555,51.919,50.5828,50.6842,3831100.0],["2022-10-21",50.592,52.1033,50.0668,52.002,4516000.0],["2022-10-24",52.4535,52.859,51.7716,52.002,3902100.0],["2022-10-25",51.7808,52.7116,51.5689,52.6286,4747400.0],["2022-10-26",52.9696,53.5594,52.6102,53.1078,5030900.0],["2022-10-27",52.9419,53.0986,49.3664,49.735,8921400.0],["2022-10-28",49.394,51.2648,49.394,50.6842,6383000.0],["2022-10-31",50.5736,50.7303,49.8825,50.0852,4766700.0],["2022-11-01",50.3985,50.6565,49.4954,49.5231,3555600.0],["2022-11-02",49.2835,49.7442,47.8367,47.8551,3947000.0],["2022-11-03",47.3759,47.3759,46.4728,46.482,3176700.0],["2022-11-04",46.8691,46.9612,45.9199,46.611,3864000.0],["2022-11-07",46.8138,48.2421,46.6755,48.2329,4623300.0],["2022-11-08",48.1684,49.0807,47.0073,48.5186,4665200.0],["2022-11-09",48.666,48.8964,47.5786,47.5971,3358200.0],["2022-11-10",49.1544,49.8732,48.7398,49.5138,5843300.0],["2022-11-11",49.735,50.8501,49.5783,50.5736,10218300.0],["2022-11-14",50.5552,50.7303,49.4217,49.4678,4128600.0],["2022-11-15",49.7903,50.5736,49.4493,50.076,4134100.0],["2022-11-16",50.2787,51.2463,50.2787,50.6289,5892600.0],["2022-11-17",50.0207,50.3064,49.4862,50.0575,5058500.0],["2022-11-18",50.6842,50.9514,50.2419,50.6842,4643500.0],["2022-11-21",50.7118,52.0757,50.7118,51.4491,2537100.0],["2022-11-22",51.4491,51.4583,50.463,50.9791,3429800.0],["2022-11-23",51.0436,52.0296,50.9791,51.8822,3460400.0],["2022-11-25",52.0296,52.2784,51.3293,51.6057,2125100.0],["2022-11-28",51.3293,51.6334,50.7026,50.8593,4321100.0],["2022-11-29",50.6934,51.4767,50.4262,50.9975,3962100.0],["2022-11-30",51.1265,52.1126,50.5828,52.0941,7416300.0],["2022-12-01",52.335,52.724,48.4446,48.5187,11120100.0],["2022-12-02",48.0555,49.658,47.9629,49.2968,7442900.0],["2022-12-05",48.8892,49.0744,47.3608,47.5183,5018300.0],["2022-12-06",47.2404,48.0463,47.1293,47.7128,4969200.0],["2022-12-07",47.685,48.8799,47.5461,48.4909,5133900.0],["2022-12-08",48.565,49.2412,48.2593,48.741,3184800.0],["2022-12-09",48.5743,49.1856,48.4075,48.5187,4494200.0],["2022-12-12",48.3705,48.8058,47.9536,48.7502,3590500.0],["2022-12-13",49.6765,49.834,48.6391,49.2504,4534900.0],["2022-12-14",49.0744,49.4172,48.2315,48.4446,6972900.0],["2022-12-15",47.1478,47.6943,46.24,47.0181,7366100.0],["2022-12-16",46.6846,47.12,45.8232,46.0455,9392900.0],["2022-12-19",45.3878,46.5735,45.3878,46.2678,5556700.0],["2022-12-20",46.1752,46.6383,45.9343,46.2493,8072500.0],["2022-12-21",46.379,46.6568,46.1474,46.6198,3579800.0],["2022-12-22",46.4438,46.6754,45.3971,46.4438,3015100.0],["2022-12-23",46.2771,46.5086,45.888,46.4716,1837000.0],["2022-12-27",46.4531,47.2589,45.888,47.0922,2643200.0],["2022-12-28",47.296,47.8888,46.5735,46.6476,2247900.0],["2022-12-29",46.981,47.648,46.8977,47.3516,2884900.0],["2022-12-30",47.0644,47.2775,46.731,47.2126,1823000.0],["2023-01-03",46.6846,47.5739,46.416,47.2775,2787400.0],["2023-01-04",47.8054,48.6298,47.7036,48.4724,3266600.0],["2023-01-05",48.0092,49.2041,48.0092,48.6947,3051500.0],["2023-01-06",46.3141,46.6661,44.3319,44.8784,11099000.0],["2023-01-09",44.091,44.4152,41.1918,41.4048,13897300.0],["2023-01-10",41.9791,42.998,41.7012,42.3682,5839600.0],["2023-01-11",42.5164,42.6275,41.9328,42.0903,5362600.0],["2023-01-12",42.044,42.2755,41.4419,41.7661,8526900.0],["2023-01-13",41.6549,41.7383,41.0621,41.5345,6519100.0],["2023-01-17",41.7105,41.7939,40.9695,41.4419,6301800.0],["2023-01-18",41.4975,41.6642,40.6823,40.7564,7749400.0],["2023-01-19",40.7564,40.8954,40.1636,40.423,12849500.0],["2023-01-20",40.5156,40.7564,40.0617,40.6453,9199200.0],["2023-01-23",40.7564,42.2292,40.7472,41.8124,7252900.0],["2023-01-24",41.5808,41.9513,41.2751,41.5993,4432500.0],["2023-01-25",41.2196,42.8498,41.1362,42.7387,4504200.0],["2023-01-26",42.8961,42.9517,42.47,42.7572,3086800.0],["2023-01-27",42.646,42.9147,42.4237,42.609,2936800.0],["2023-01-30",42.5534,42.7572,41.7476,41.8124,4313600.0],["2023-01-31",41.9606,42.3867,41.4604,42.3218,5078800.0],["2023-02-01",42.5071,42.9517,41.9606,42.8683,7610800.0],["2023-02-02",42.998,43.7483,42.609,43.5445,8985300.0],["2023-02-03",43.3593,43.6742,42.9332,43.2389,4749800.0],["2023-02-06",43.1092,43.2203,41.8031,41.8309,3932300.0],["2023-02-07",41.5623,42.4515,41.2566,42.2477,5983800.0],["2023-02-08",42.0254,42.7109,41.9976,42.3126,4019400.0],["2023-02-09",38.3759,38.4407,35.736,37.181,22036000.0],["2023-02-10",37.3292,38.5241,36.9309,37.9313,12300000.0],["2023-02-13",37.9776,37.9776,37.0513,37.5144,7348800.0],["2023-02-14",37.5144,37.7182,36.9587,36.9679,5902200.0],["2023-02-15",36.8753,37.1717,36.5696,37.1069,6183300.0],["2023-02-16",36.7827,37.3292,36.3381,36.8661,5538300.0],["2023-02-17",36.9772,38.0146,36.6623,37.9776,10318700.0],["2023-02-21",37.7831,37.8294,37.1625,37.6997,6028900.0],["2023-02-22",37.8109,38.3388,37.4774,37.9868,6130700.0],["2023-02-23",37.9122,38.2854,37.3711,37.7909,5099800.0],["2023-02-24",37.3898,37.6603,36.9887,37.4644,4388400.0],["2023-02-27",37.5857,37.8562,37.0446,37.1473,5094900.0],["2023-02-28",37.0446,37.3805,36.7181,37.2685,8207200.0],["2023-03-01",36.9887,37.2685,36.2797,36.4383,6337500.0],["2023-03-02",36.1118,37.0913,36.0185,36.9607,4236600.0],["2023-03-03",37.3712,37.623,37.026,37.2592,4104400.0],["2023-03-06",37.3152,37.4551,37.0353,37.0446,4330400.0],["2023-03-07",36.9607,37.1752,36.3543,36.373,6239000.0],["2023-03-08",36.1957,36.8954,36.1864,36.7928,4862600.0],["2023-03-09",37.1379,37.1659,36.3636,36.373,4225500.0],["2023-03-10",36.1864,36.4103,35.4028,35.4681,5830400.0],["2023-03-13",35.4494,36.6062,35.2069,36.289,6119800.0],["2023-03-14",36.7181,36.9047,36.2051,36.7275,6177500.0],["2023-03-15",36.177,36.2703,35.4401,35.664,7016000.0],["2023-03-16",35.3188,36.0278,35.2908,35.7946,7920500.0],["2023-03-17",35.9812,36.0185,34.843,35.0576,11701700.0],["2023-03-20",35.0669,35.7573,35.0016,35.6267,6256700.0],["2023-03-21",36.0091,37.0446,35.9998,36.9513,8958300.0],["2023-03-22",36.942,37.4551,36.5036,36.5316,6557700.0],["2023-03-23",36.6155,36.7648,35.524,35.5614,4855000.0],["2023-03-24",35.692,36.8207,35.58,36.5969,7628700.0],["2023-03-27",37.2965,37.6976,36.8674,37.3805,5650400.0],["2023-03-28",37.2126,37.5204,37.0073,37.1752,2860400.0],["2023-03-29",37.2312,37.8842,37.054,37.8189,4161700.0],["2023-03-30",38.2387,38.3507,37.5577,37.6044,4395800.0],["2023-03-31",37.763,37.9122,37.567,37.8376,4620100.0],["2023-04-03",38.0895,38.1081,37.1659,37.2965,6032200.0],["2023-04-04",37.2872,37.9589,37.0073,37.7816,8661300.0],["2023-04-05",37.9589,39.6194,37.8842,39.4235,11518600.0],["2023-04-06",39.6101,39.8526,39.0503,39.4608,4393700.0],["2023-04-10",39.1809,39.4515,38.8171,39.3395,7271400.0],["2023-04-11",39.6007,40.319,39.5448,40.0112,4701100.0],["2023-04-12",40.1978,40.5243,39.5074,39.806,6255800.0],["2023-04-13",39.8993,40.6269,39.8993,40.2817,8364400.0],["2023-04-14",40.2537,40.431,39.9832,40.1604,3531400.0],["2023-04-17",40.3004,40.3937,40.0019,40.0858,5033900.0],["2023-04-18",40.1231,40.1698,39.8526,39.9459,3636900.0],["2023-04-19",40.0765,40.8228,40.0392,40.6922,6144900.0],["2023-04-20",40.5429,40.6642,40.2351,40.347,3545900.0],["2023-04-21",40.5616,42.3994,40.5616,42.2501,11375900.0],["2023-04-24",42.446,42.8938,42.2874,42.3527,7830200.0],["2023-04-25",42.0635,42.9218,42.0449,42.39,6439500.0],["2023-04-26",41.8116,43.4628,41.7277,42.9871,6618300.0],["2023-04-27",43.8453,44.7502,42.0355,43.6587,10785100.0],["2023-04-28",43.7894,44.6663,43.5468,44.4797,6017900.0],["2023-05-01",44.3957,44.9928,44.1345,44.1998,3730000.0],["2023-05-02",44.0226,44.3771,43.6867,43.8547,4229700.0],["2023-05-03",43.9946,44.3491,43.3509,43.3789,3526200.0],["2023-05-04",43.0337,43.2483,42.1848,42.2501,4159800.0],["2023-05-05",42.4833,43.071,42.2688,42.9591,3290100.0],["2023-05-08",43.3789,44.0879,41.8117,42.5486,7650300.0],["2023-05-09",41.849,41.9702,39.5914,40.1884,9329700.0],["2023-05-10",40.4123,41.2146,40.2071,40.8974,7169200.0],["2023-05-11",40.8694,40.9254,40.1604,40.4683,7875700.0],["2023-05-12",40.515,40.5803,39.4421,39.6194,5003200.0],["2023-05-15",39.7127,40.2444,39.3955,39.9459,3811200.0],["2023-05-16",39.7686,40.7482,39.7313,40.1231,4691200.0],["2023-05-17",40.1045,40.3284,39.6474,39.9086,4206600.0],["2023-05-18",39.7313,40.1884,39.6287,40.1418,3338200.0],["2023-05-19",40.347,40.4496,39.8806,40.1045,3147800.0],["2023-05-22",40.1045,40.3843,39.5821,39.722,3625900.0],["2023-05-23",39.7407,40.347,39.3395,39.6474,3967700.0],["2023-05-24",39.4701,39.5541,39.0037,39.2929,4319300.0],["2023-05-25",38.7425,38.8358,38.2481,38.5652,3966400.0],["2023-05-26",38.6772,38.8638,38.1454,38.5186,2695100.0],["2023-05-30",38.3507,38.3507,37.5297,37.623,9412000.0],["2023-05-31",37.5111,38.2014,37.2405,37.9868,12626500.0],["2023-06-01",38.1184,38.8325,37.7895,38.7385,3516700.0],["2023-06-02",39.1237,39.1895,38.3533,38.8325,3666300.0],["2023-06-05",38.917,39.2271,38.6258,39.1331,2479200.0],["2023-06-06",38.9922,39.0204,38.3721,38.4848,3132500.0],["2023-06-07",38.6915,39.6687,38.466,39.5935,4682200.0],["2023-06-08",39.6969,39.819,38.1842,38.8419,4973300.0],["2023-06-09",39.0298,39.6687,38.7479,39.4338,3477100.0],["2023-06-12",39.5841,40.5425,39.4432,40.1291,3086200.0],["2023-06-13",40.2982,41.0874,40.2136,40.8431,3956900.0],["2023-06-14",41.5102,41.7827,40.8243,40.8243,5805500.0],["2023-06-15",40.7586,41.8955,40.6928,41.7733,4353900.0],["2023-06-16",42.4404,42.7786,42.0834,42.6189,7918400.0],["2023-06-20",42.0176,42.8444,41.7639,42.2243,5599600.0],["2023-06-21",42.1116,42.1773,41.3317,42.1304,3422100.0],["2023-06-22",42.3371,42.7599,42.1022,42.5156,4618000.0],["2023-06-23",42.2901,42.5813,42.0928,42.3183,12036700.0],["2023-06-26",42.1773,42.2995,41.2096,42.0082,3958900.0],["2023-06-27",41.9894,42.8256,41.5572,42.6565,4666800.0],["2023-06-28",42.6377,42.6377,42.1304,42.3559,3311600.0],["2023-06-29",41.9424,42.2149,41.3035,41.9988,4764900.0],["2023-06-30",42.3558,42.9854,42.2055,42.8068,4265600.0],["2023-07-03",42.5719,42.9854,41.6888,41.98,2155900.0],["2023-07-05",42.0552,42.6095,41.576,42.4122,3972200.0],["2023-07-06",42.0928,42.9948,41.8955,42.8538,6381900.0],["2023-07-07",42.6847,42.9384,42.4874,42.5626,3139400.0],["2023-07-10",42.6659,43.0511,42.3934,42.8914,3243500.0],["2023-07-11",42.8726,43.831,42.7787,43.2484,3428600.0],["2023-07-12",43.6619,43.8874,43.2391,43.5773,3739900.0],["2023-07-13",43.6807,44.0941,43.6807,43.8968,4110800.0],["2023-07-14",44.0283,44.6296,43.9907,44.0283,4290600.0],["2023-07-17",43.784,43.9719,43.6431,43.737,3388800.0],["2023-07-18",43.9249,44.282,43.6149,44.2068,4561000.0],["2023-07-19",44.3477,44.996,44.2632,44.9585,6409200.0],["2023-07-20",46.3678,47.1758,45.2121,46.3114,9346700.0],["2023-07-21",46.3584,46.4148,45.4095,45.6256,6256900.0],["2023-07-24",45.3249,45.898,44.8551,45.3625,4583200.0],["2023-07-25",45.1088,46.3114,45.0242,45.851,4918700.0],["2023-07-26",45.7101,46.1047,45.6162,45.992,6713400.0],["2023-07-27",44.3759,44.8457,42.2995,42.7317,11084300.0],["2023-07-28",42.8162,44.639,42.0552,44.1692,9516600.0],["2023-07-31",44.1128,44.3383,42.1491,42.4968,11976800.0],["2023-08-01",42.5626,42.7317,42.0646,42.2807,6711600.0],["2023-08-02",42.0458,42.1397,40.9935,41.2566,5458500.0],["2023-08-03",41.0592,41.3411,40.9277,41.2847,3376700.0],["2023-08-04",41.2472,41.9236,41.1156,41.2659,4074100.0],["2023-08-07",41.1814,41.6324,40.8149,40.9089,3120000.0],["2023-08-08",40.6364,40.7492,39.725,40.1854,3482100.0],["2023-08-09",40.2324,40.674,40.1009,40.3827,4146200.0],["2023-08-10",40.364,40.815,40.2512,40.3922,3113800.0],["2023-08-11",40.2512,40.7398,40.1009,40.627,2624200.0],["2023-08-14",40.6364,40.7304,40.1854,40.223,2745600.0],["2023-08-15",40.0257,40.0821,39.6029,39.7908,2806800.0],["2023-08-16",39.6311,39.9224,39.4996,39.5371,2919200.0],["2023-08-17",39.5465,39.7157,38.9922,39.2271,3325500.0],["2023-08-18",39.0298,39.4808,39.011,39.2647,3956300.0],["2023-08-21",39.5183,39.6687,39.1989,39.4902,3121300.0],["2023-08-22",39.368,39.462,38.1936,39.0955,3606900.0],["2023-08-23",39.3586,39.6969,38.7667,38.9076,3156100.0],["2023-08-24",38.8419,39.3586,38.4566,38.9546,2200600.0],["2023-08-25",38.9828,39.2741,38.7103,39.0204,3903000.0],["2023-08-28",39.321,39.7908,38.8888,39.1331,2453600.0],["2023-08-29",39.321,39.8754,39.1237,39.772,2348300.0],["2023-08-30",39.8378,40.0351,39.368,39.4338,2088200.0],["2023-08-31",39.5662,39.5662,38.3931,38.412,3672500.0],["2023-09-01",38.6769,38.8377,38.3174,38.412,2548900.0],["2023-09-05",38.2606,38.2606,36.5482,36.8888,5005200.0],["2023-09-06",36.7468,37.6551,35.9426,37.5037,7249800.0],["2023-09-07",37.5226,37.7686,36.709,36.8698,5980400.0],["2023-09-08",36.8698,36.8888,36.1981,36.586,2449900.0],["2023-09-11",36.832,37.0307,36.4914,36.6144,2790700.0],["2023-09-12",36.8414,36.8888,36.1603,36.2643,2127900.0],["2023-09-13",36.1697,37.0212,36.1697,37.0023,3529800.0],["2023-09-14",37.182,37.2767,36.709,37.0401,3233500.0],["2023-09-15",37.201,37.4753,36.8888,36.9739,6595100.0],["2023-09-18",36.9266,37.0307,36.4914,36.6428,3291800.0],["2023-09-19",36.5292,36.8793,36.3873,36.8604,3682000.0],["2023-09-20",37.1253,37.1537,36.2359,36.3968,3122200.0],["2023-09-21",36.1886,36.3779,35.9332,36.0562,3970500.0],["2023-09-22",35.9616,36.0751,35.4034,35.6683,4388600.0],["2023-09-25",35.5737,35.6588,35.3561,35.479,2949300.0],["2023-09-26",35.3277,35.4696,35.1952,35.3088,4231600.0],["2023-09-27",35.3844,35.6115,35.0533,35.3182,3639300.0],["2023-09-28",35.4885,35.7534,35.3655,35.5169,4066100.0],["2023-09-29",35.7534,35.8859,35.3371,35.7061,3609800.0],["2023-10-02",35.4317,35.6683,35.2236,35.3371,3953400.0],["2023-10-03",35.2047,35.375,34.6843,34.7979,5685300.0],["2023-10-04",34.9019,35.0438,34.6843,34.9681,3686600.0],["2023-10-05",34.9871,35.1952,34.8073,35.0249,5590300.0],["2023-10-06",34.7789,35.0438,34.6086,34.6465,6766200.0],["2023-10-09",34.4099,34.5519,34.0693,34.5235,6186400.0],["2023-10-10",34.7222,35.3466,34.391,35.3088,5493500.0],["2023-10-11",33.8707,34.3248,30.5593,30.9756,19699700.0],["2023-10-12",31.2216,31.5243,29.9254,30.0011,18394900.0],["2023-10-13",29.8497,30.4552,29.774,30.1241,6349200.0],["2023-10-16",30.1241,30.6066,29.3388,30.2565,8613100.0],["2023-10-17",29.9349,30.8242,29.6321,30.1241,6261200.0],["2023-10-18",30.0957,30.6728,29.9538,30.3322,7611500.0],["2023-10-19",30.3038,31.4486,29.9916,30.8526,6037100.0],["2023-10-20",30.8242,31.354,30.7958,30.9283,5810800.0],["2023-10-23",30.7485,31.2121,30.7485,31.0796,4269400.0],["2023-10-24",31.1459,31.4202,30.7391,30.8147,4201400.0],["2023-10-25",30.6444,30.6728,30.1619,30.4268,4167100.0],["2023-10-26",30.2755,30.9093,30.1714,30.7012,5123100.0],["2023-10-27",30.9188,31.004,30.3322,30.4268,4608900.0],["2023-10-30",30.7012,30.8053,30.0389,30.3133,4730000.0],["2023-10-31",30.3417,30.739,30.3322,30.6823,5732000.0],["2023-11-01",30.7012,31.0796,30.4836,31.0229,5278500.0],["2023-11-02",31.108,32.6786,30.5404,32.4042,8537600.0],["2023-11-03",33.1989,33.3787,31.6946,32.1298,6502400.0],["2023-11-06",32.2244,32.7353,32.0163,32.6313,4231500.0],["2023-11-07",32.5934,32.7164,32.3191,32.3664,4745000.0],["2023-11-08",32.6029,32.6029,32.0068,32.215,3910700.0],["2023-11-09",32.1204,32.2434,31.0418,31.0607,4905000.0],["2023-11-10",31.2216,31.2216,30.7674,31.0513,4841500.0],["2023-11-13",31.477,32.2907,31.231,31.8933,9132800.0],["2023-11-14",32.1677,32.8583,32.1677,32.4988,4244400.0],["2023-11-15",32.4894,33.426,32.4326,33.4071,5844500.0],["2023-11-16",33.3882,33.6341,33.1327,33.5395,5426800.0],["2023-11-17",33.7382,33.8139,33.3692,33.549,4437200.0],["2023-11-20",33.5868,33.9369,33.3125,33.7004,3717500.0],["2023-11-21",33.8328,33.899,33.6341,33.7761,2688400.0],["2023-11-22",34.0126,34.041,33.8044,33.9369,2403400.0],["2023-11-24",33.8896,34.287,33.8896,34.0788,1289400.0],["2023-11-27",33.9937,34.5329,33.9747,34.4573,3529400.0],["2023-11-28",34.3816,34.5897,34.1734,34.3816,2636100.0],["2023-11-29",34.391,34.8452,34.3153,34.4383,2890300.0],["2023-11-30",34.4955,34.7149,34.2476,34.4097,5290200.0],["2023-12-01",34.4288,34.9724,34.2857,34.858,4206900.0],["2023-12-04",34.5909,35.4588,34.4956,35.1822,3930700.0],["2023-12-05",34.9915,35.0964,34.0664,34.1427,3015700.0],["2023-12-06",34.1904,34.4574,33.971,34.2667,3338700.0],["2023-12-07",34.4002,34.8866,34.2476,34.8389,3973800.0],["2023-12-08",34.9343,34.9724,34.4097,34.4765,3086500.0],["2023-12-11",34.5242,34.8007,34.4097,34.734,3452800.0],["2023-12-12",34.9152,35.0869,34.2953,34.9915,3783500.0],["2023-12-13",34.877,35.9261,34.7244,35.888,3886800.0],["2023-12-14",36.4983,37.3948,36.3744,37.1469,6347000.0],["2023-12-15",36.9561,37.3567,36.7272,36.9084,6879700.0],["2023-12-18",37.0515,37.0515,36.546,36.5556,2721400.0],["2023-12-19",36.67,36.9275,36.5079,36.8989,2196900.0],["2023-12-20",36.918,37.0801,36.7082,36.8131,4702400.0],["2023-12-21",36.918,37.2041,36.3648,37.1087,5045500.0],["2023-12-22",37.3376,37.6332,36.5269,36.6032,4402800.0],["2023-12-26",36.4983,37.0324,36.4316,36.794,2396200.0],["2023-12-27",36.5651,36.9657,36.5174,36.8703,2889200.0],["2023-12-28",36.8512,37.1659,36.6319,37.0038,2368800.0],["2023-12-29",36.9275,37.185,36.8131,36.8703,2475600.0],["2024-01-02",36.6891,37.9575,36.5365,37.0515,5707000.0],["2024-01-03",36.8131,37.0801,36.2885,36.3648,4911700.0],["2024-01-04",36.3934,37.1659,36.1932,36.8417,4271400.0],["2024-01-05",36.6986,37.8145,36.6032,37.3471,3453700.0],["2024-01-08",37.5474,40.2846,37.4044,38.7872,11038200.0],["2024-01-09",38.5774,39.3308,38.5011,38.7777,4144500.0],["2024-01-10",38.8254,38.9208,38.2627,38.4248,2353400.0],["2024-01-11",38.3771,38.4916,37.948,38.1864,2459700.0],["2024-01-12",38.3867,38.5393,38.0052,38.1483,2910800.0],["2024-01-16",37.8431,37.8812,37.1373,37.2422,4272800.0],["2024-01-17",37.0229,37.3471,36.7749,36.8989,4003300.0],["2024-01-18",36.7272,37.0515,36.2504,37.0419,3508500.0],["2024-01-19",37.0801,37.0801,36.5556,36.8131,2790200.0],["2024-01-22",36.918,37.4425,36.794,36.9275,2799000.0],["2024-01-23",37.1469,37.2136,36.4316,36.6414,1882900.0],["2024-01-24",36.5269,36.8035,36.1169,36.1264,2073800.0],["2024-01-25",36.4507,37.2041,36.3839,37.185,2840700.0],["2024-01-26",37.3948,37.4997,36.8417,36.9943,2228900.0],["2024-01-29",36.8226,37.5474,36.6986,37.2708,3052800.0],["2024-01-30",37.3567,37.3567,36.8512,36.9084,2026600.0],["2024-01-31",37.1945,37.5665,36.8226,36.8989,3080700.0],["2024-02-01",36.7749,37.6905,36.6605,37.3757,2862100.0],["2024-02-02",37.2232,37.452,36.67,37.1755,2688400.0],["2024-02-05",36.9084,37.3567,36.7368,36.7463,2609800.0],["2024-02-06",36.7558,37.8907,36.6986,37.8717,3651900.0],["2024-02-07",37.9575,38.0433,37.2804,37.557,5802200.0],["2024-02-08",37.1945,39.3976,36.3457,38.587,7956200.0],["2024-02-09",38.6251,38.6251,36.9847,37.7191,4745100.0],["2024-02-12",37.8526,38.482,37.3471,38.4439,3560500.0],["2024-02-13",38.1769,38.5679,37.2708,37.7858,3567800.0],["2024-02-14",37.9098,38.1483,37.6523,37.8049,4198700.0],["2024-02-15",37.9098,39.3499,37.9098,39.0447,6525600.0],["2024-02-16",39.0161,39.9317,38.8826,39.3118,5250000.0],["2024-02-20",39.2545,40.1033,39.1401,39.8363,5002700.0],["2024-02-21",39.7409,40.3227,39.4548,40.275,3910400.0],["2024-02-22",40.1224,40.1796,39.3404,40.0652,4115900.0],["2024-02-23",40.0461,40.8854,39.6933,40.5802,3262600.0],["2024-02-26",40.4753,40.5707,39.8745,40.0557,2346200.0],["2024-02-27",39.9794,40.2273,39.636,39.9126,2137600.0],["2024-02-28",39.7123,39.7219,39.2545,39.636,2792000.0],["2024-02-29",39.7609,39.7609,39.0022,39.2999,5249100.0],["2024-03-01",39.2999,39.5784,38.6756,39.3863,2825000.0],["2024-03-04",39.3767,40.9518,39.2231,40.8173,6431100.0],["2024-03-05",41.8354,42.1907,40.5676,40.7309,6879200.0],["2024-03-06",40.7693,41.3167,40.4044,41.2879,3445700.0],["2024-03-07",41.5857,41.9506,41.336,41.7681,3949700.0],["2024-03-08",41.6625,42.2676,41.5761,42.0371,2816300.0],["2024-03-11",41.9218,42.2291,41.6625,41.7585,1973200.0],["2024-03-12",41.5472,41.6529,41.1247,41.1919,3648600.0],["2024-03-13",41.2591,41.6337,40.6925,40.9902,3852000.0],["2024-03-14",40.7213,40.9518,40.0202,40.3563,3795700.0],["2024-03-15",39.6744,40.2507,39.6648,39.9626,5489400.0],["2024-03-18",39.9914,40.2699,39.6072,39.8953,2697300.0],["2024-03-19",39.9049,40.3179,39.7993,40.2891,3372300.0],["2024-03-20",40.2603,40.4812,39.9338,40.1739,2059700.0],["2024-03-21",40.3179,40.6733,39.8377,40.3467,3736100.0],["2024-03-22",40.4043,40.5484,39.9434,40.2795,2060500.0],["2024-03-25",40.4812,40.6541,39.9145,40.1354,4388200.0],["2024-03-26",40.1835,40.2603,39.6168,39.8953,4566400.0],["2024-03-27",40.1931,41.0958,40.0874,40.9998,4168600.0],["2024-03-28",41.0478,41.4128,40.923,41.0478,3951700.0],["2024-04-01",41.7777,42.2483,41.3456,41.8258,4552700.0],["2024-04-02",41.2783,41.5953,40.9902,41.2111,2900600.0],["2024-04-03",41.2591,41.989,41.0574,41.5665,2544700.0],["2024-04-04",41.8546,41.9698,40.7021,40.9422,3126300.0],["2024-04-05",40.7693,41.1055,40.7021,40.9326,2970200.0],["2024-04-08",40.8654,41.0862,40.4332,40.5772,2397900.0],["2024-04-09",40.7309,41.1631,40.5004,41.1343,2773000.0],["2024-04-10",40.5676,40.5964,39.6937,40.3371,3615400.0],["2024-04-11",40.7597,40.7981,40.0394,40.4524,3060600.0],["2024-04-12",40.0874,40.2411,38.618,38.7332,4126900.0],["2024-04-15",39.0982,39.2327,38.2434,38.4547,3062100.0],["2024-04-16",38.4163,38.4643,37.7921,38.0033,2658800.0],["2024-04-17",38.1378,38.2723,37.8977,37.9553,2809400.0],["2024-04-18",38.1666,38.1666,37.7344,38.0802,2332100.0],["2024-04-19",38.3491,38.4931,37.8305,37.9073,2808400.0],["2024-04-22",38.205,39.2038,37.9649,38.8005,3272900.0],["2024-04-23",38.8005,39.5496,38.6564,39.3959,2646300.0],["2024-04-24",39.1654,39.4343,38.9349,39.3095,2161900.0],["2024-04-25",39.1366,39.175,38.1954,38.6372,3568000.0],["2024-04-26",38.618,38.8197,38.3875,38.5412,2013200.0],["2024-04-29",38.5892,39.3383,38.4835,39.031,3263000.0],["2024-04-30",38.7044,39.0982,38.4643,38.7717,3465100.0],["2024-05-01",38.5412,39.0886,38.3779,38.7429,3358200.0],["2024-05-02",37.552,37.6,34.7668,35.4487,10810800.0],["2024-05-03",35.756,35.9481,35.0549,35.4294,6246800.0],["2024-05-06",35.5831,35.6311,34.8436,35.0645,5784400.0],["2024-05-07",35.3142,35.3526,34.5459,34.6899,5717600.0],["2024-05-08",34.5651,34.7764,34.2962,34.3346,5194200.0],["2024-05-09",34.3346,34.5267,34.1617,34.5267,5067900.0],["2024-05-10",34.2097,34.7187,34.1425,34.277,3963000.0],["2024-05-13",34.2866,34.6515,33.9888,34.0272,4461700.0],["2024-05-14",34.0657,34.3442,33.5566,33.8448,4472900.0],["2024-05-15",33.96,34.1617,33.8448,34.0272,4906900.0],["2024-05-16",34.0753,34.1713,33.7295,33.7775,5884000.0],["2024-05-17",33.7871,34.0369,33.499,33.8544,3583400.0],["2024-05-20",33.8064,33.9408,33.5374,33.6335,2307400.0],["2024-05-21",33.6335,33.7103,33.0572,33.0861,4961100.0],["2024-05-22",33.0188,33.3262,32.99,32.99,2781300.0],["2024-05-23",32.6923,32.846,32.2505,32.6539,6329300.0],["2024-05-24",32.9996,33.0284,32.4426,32.5578,4982200.0],["2024-05-28",32.4234,32.7403,32.1929,32.5098,3571400.0],["2024-05-29",32.3657,32.529,31.8375,31.8759,4258800.0],["2024-05-30",31.6935,32.2505,31.6935,32.1064,3888200.0],["2024-05-31",32.1936,33.0462,32.1646,33.0268,5923100.0],["2024-06-03",32.8427,33.3078,32.6587,33.0171,4443500.0],["2024-06-04",32.9396,33.0946,32.2033,32.2614,5622200.0],["2024-06-05",32.2324,32.2324,31.7383,32.1549,7123300.0],["2024-06-06",32.1161,32.4843,31.932,32.2808,4845900.0],["2024-06-07",32.1161,32.368,31.8545,32.1258,5069500.0],["2024-06-10",32.0483,32.0967,31.6705,31.8642,4333600.0],["2024-06-11",31.8158,31.8642,31.467,31.8449,4440000.0],["2024-06-12",32.1258,32.4746,31.8739,32.2711,4349100.0],["2024-06-13",32.1161,32.7362,31.8836,32.6877,5476800.0],["2024-06-14",32.5133,32.7749,32.368,32.7265,4085300.0],["2024-06-17",32.4649,33.1237,32.4165,32.8524,4010300.0],["2024-06-18",32.9396,33.0946,32.6199,32.678,4219500.0],["2024-06-20",32.5327,33.1721,32.4552,32.9396,3964700.0],["2024-06-21",33.0268,33.2884,32.8912,33.2206,6948300.0],["2024-06-24",33.2012,33.2981,32.8621,33.1237,3766600.0],["2024-06-25",33.0171,33.1528,32.7846,32.9009,3642000.0],["2024-06-26",32.6102,32.9106,32.4261,32.8427,3279900.0],["2024-06-27",32.8427,32.8427,32.3777,32.4746,3628000.0],["2024-06-28",32.6102,32.6974,32.0677,32.4068,7320100.0],["2024-07-01",32.4552,33.114,32.0289,32.0289,4474800.0],["2024-07-02",32.0677,32.2421,31.6705,31.8255,3932200.0],["2024-07-03",31.8739,32.1743,31.7092,32.1258,1988700.0],["2024-07-05",32.2421,34.1022,31.777,33.8212,11285400.0],["2024-07-08",33.6856,33.7825,32.368,32.5618,7364000.0],["2024-07-09",32.7362,33.0462,32.339,32.9493,4687400.0],["2024-07-10",32.8427,33.2303,32.6199,33.1818,2990000.0],["2024-07-11",33.4046,34.2863,33.4046,34.1216,4238600.0],["2024-07-12",34.1603,34.4316,33.9278,34.2184,3670900.0],["2024-07-15",33.1334,33.8115,32.8815,32.9105,3645000.0],["2024-07-16",33.0365,34.4606,32.8234,34.4316,11147600.0],["2024-07-17",34.5091,35.2357,34.3541,34.5672,6069100.0],["2024-07-18",34.4122,35.2357,34.3735,34.5672,5912100.0],["2024-07-19",34.7513,34.7513,34.0731,34.2475,4497400.0],["2024-07-22",34.325,34.4219,33.8697,34.2572,3177200.0],["2024-07-23",34.3056,34.325,34.0247,34.17,4712700.0],["2024-07-24",34.325,34.5091,34.0344,34.3831,3977900.0],["2024-07-25",34.3444,34.9741,33.9762,33.9956,3403400.0],["2024-07-26",34.2475,34.7416,34.0053,34.4025,3470500.0],["2024-07-29",34.451,35.071,34.325,34.8966,3824900.0],["2024-07-30",34.6738,35.1098,34.6544,34.79,3242900.0],["2024-07-31",34.79,35.2066,34.606,34.7029,5261000.0],["2024-08-01",34.8288,34.9547,33.6953,34.8869,9462800.0],["2024-08-02",34.8385,34.9354,33.8212,34.17,6025400.0],["2024-08-05",34.1603,34.3928,33.1043,33.5596,6023100.0],["2024-08-06",33.8891,36.4855,32.8912,35.7685,11776700.0],["2024-08-07",36.3498,36.7083,35.3907,35.4488,5157400.0],["2024-08-08",35.536,36.3692,35.3035,36.2529,3730600.0],["2024-08-09",36.2336,36.5145,35.9139,35.9914,3892900.0],["2024-08-12",35.9914,36.3305,35.7492,35.7782,2839800.0],["2024-08-13",34.3928,35.0516,32.7943,33.4337,9722800.0],["2024-08-14",33.734,34.5188,33.5015,34.4219,6968700.0],["2024-08-15",34.6544,34.9741,34.4703,34.6157,4298200.0],["2024-08-16",34.6835,35.1291,34.4994,34.9935,2923900.0],["2024-08-19",34.9935,35.352,34.9741,35.3229,2477000.0],["2024-08-20",35.2066,35.3132,34.8579,35.0904,2947200.0],["2024-08-21",35.226,35.3616,34.916,35.0516,2577700.0],["2024-08-22",35.2551,35.5845,35.1485,35.352,3393200.0],["2024-08-23",35.5167,36.4176,35.4101,36.3692,2702100.0],["2024-08-26",36.4467,37.1927,36.282,36.747,2397100.0],["2024-08-27",36.7567,36.9311,36.6308,36.7277,2621900.0],["2024-08-28",36.7567,36.9117,36.2723,36.6405,2339900.0],["2024-08-29",36.8633,37.2121,36.437,36.9699,2353400.0],["2024-08-30",37.0577,37.5556,36.843,37.0382,4248900.0],["2024-09-03",36.9308,37.4873,36.8234,36.9503,3255400.0],["2024-09-04",36.7063,37.4287,36.4915,36.638,2640000.0],["2024-09-05",36.677,38.0828,36.2475,37.8973,6375700.0],["2024-09-06",37.8973,38.5416,37.497,38.034,6154900.0],["2024-09-09",38.1218,38.7759,37.6825,38.2975,3392900.0],["2024-09-10",38.2975,38.483,37.9754,38.278,4576000.0],["2024-09-11",38.1023,38.4147,37.5751,38.3366,3649300.0],["2024-09-12",38.2585,38.4635,37.6239,38.444,2877300.0],["2024-09-13",38.5611,39.1078,38.5318,38.7759,3239800.0],["2024-09-16",38.9321,39.3519,38.7661,39.3031,2617900.0],["2024-09-17",39.2054,39.5276,38.7173,38.8638,2198600.0],["2024-09-18",38.8052,39.0981,38.2683,38.4342,3101200.0],["2024-09-19",38.7368,38.7661,37.702,37.8387,3340900.0],["2024-09-20",37.5849,37.8778,37.3604,37.5751,5224000.0],["2024-09-23",37.7899,38.2975,37.3506,38.073,3278800.0],["2024-09-24",38.0242,38.2878,37.9266,38.0535,1754400.0],["2024-09-25",38.239,38.239,37.0187,37.4287,3648900.0],["2024-09-26",37.5166,37.8875,37.5068,37.7899,2558700.0],["2024-09-27",38.0437,38.6295,37.6825,37.9852,2662600.0],["2024-09-30",36.8527,37.2237,36.4329,37.0675,4866400.0],["2024-10-01",37.1065,37.1846,35.8277,36.0327,4316300.0],["2024-10-02",35.9741,35.9741,35.0076,35.115,6463000.0],["2024-10-03",35.0565,35.1931,34.1095,34.2462,4135400.0],["2024-10-04",34.4121,35.5055,34.1095,35.4567,5152700.0],["2024-10-07",35.1638,35.4665,34.7441,34.9198,3850700.0],["2024-10-08",35.1053,36.5013,35.0857,36.2377,5034200.0],["2024-10-09",35.9839,37.3701,35.9741,36.9406,4758300.0],["2024-10-10",36.882,37.1358,36.0327,36.1498,3764400.0],["2024-10-11",36.2572,36.4818,35.6227,35.6715,3294800.0],["2024-10-14",35.7203,36.101,35.447,36.0327,2045600.0],["2024-10-15",36.0425,36.6477,35.7203,35.7789,3927300.0],["2024-10-16",35.896,36.2767,35.7789,35.8863,2832100.0],["2024-10-17",35.652,36.1206,35.1541,35.7789,3868900.0],["2024-10-18",36.0229,36.1108,35.7301,35.9839,1984300.0],["2024-10-21",35.9155,35.9741,35.5641,35.7008,1593200.0],["2024-10-22",35.7496,35.8765,35.3689,35.7203,1827200.0],["2024-10-23",35.5739,35.8082,35.3689,35.6032,1818500.0],["2024-10-24",35.8374,36.2182,35.6129,35.857,2767200.0],["2024-10-25",35.7301,35.9058,34.9881,35.115,2171900.0],["2024-10-28",35.3689,35.6031,35.1346,35.1541,1886500.0],["2024-10-29",35.0955,35.486,35.0467,35.1346,2515300.0],["2024-10-30",34.9491,35.3298,34.8612,35.0076,2671800.0],["2024-10-31",34.8514,35.1638,34.7441,34.8514,2722400.0],["2024-11-01",35.1443,35.6227,34.9686,35.0174,3167100.0],["2024-11-04",35.1541,35.3786,34.9296,34.9491,2725800.0],["2024-11-05",34.8514,35.2419,34.461,35.2419,2615200.0],["2024-11-06",35.9058,35.9448,34.8417,35.2517,3696300.0],["2024-11-07",34.8514,35.2615,34.2852,35.1834,5612400.0],["2024-11-08",34.6172,34.6172,32.9771,33.8166,6636800.0],["2024-11-11",34.1681,34.1681,33.0649,33.4066,5636800.0],["2024-11-12",33.4066,33.4066,32.6647,33.0259,6113100.0],["2024-11-13",32.9087,33.0357,31.8447,31.8544,5369100.0],["2024-11-14",31.9032,31.9032,30.8587,30.9465,5660000.0],["2024-11-15",30.9953,31.4835,30.8489,31.2003,4847300.0],["2024-11-18",31.0149,32.4304,30.9953,32.2352,7004300.0],["2024-11-19",31.9325,32.2059,31.542,31.747,4518600.0],["2024-11-20",31.747,31.8935,31.0051,31.8544,6315400.0],["2024-11-21",31.7178,32.3621,31.5616,32.2059,3782800.0],["2024-11-22",32.2547,32.899,32.2254,32.4206,4646300.0],["2024-11-25",32.7428,32.8697,32.4597,32.6256,5928900.0],["2024-11-26",32.6159,32.8014,31.8251,32.0887,4311100.0],["2024-11-27",32.3621,32.5768,32.1961,32.5183,3605700.0],["2024-11-29",32.4888,33.1757,32.4888,33.0776,2928300.0],["2024-12-02",33.0579,33.1463,32.7341,32.9206,4065100.0],["2024-12-03",32.8813,32.95,32.479,32.5084,3717600.0],["2024-12-04",32.4888,32.5869,32.0669,32.4005,3554400.0],["2024-12-05",32.2043,32.5084,31.2917,31.3015,3549100.0],["2024-12-06",31.3702,31.5174,31.0562,31.2034,3573600.0],["2024-12-09",31.2721,31.8805,31.0758,31.2525,4419300.0],["2024-12-10",31.2328,31.2623,30.6932,30.8502,3730700.0],["2024-12-11",30.8894,30.9581,30.1927,30.4184,6650800.0],["2024-12-12",30.5263,30.7913,30.2124,30.2614,3785900.0],["2024-12-13",30.124,30.232,29.496,29.7512,4259300.0],["2024-12-16",29.4568,29.5844,28.7503,28.868,6759000.0],["2024-12-17",28.6227,29.7217,28.6031,29.0839,4614300.0],["2024-12-18",29.0349,29.1526,28.3578,28.3676,4872300.0],["2024-12-19",28.1812,28.8582,28.0831,28.3578,8152100.0],["2024-12-20",28.7896,29.4274,28.6227,28.9465,12194900.0],["2024-12-23",28.7503,28.9858,28.2106,28.6326,4988400.0],["2024-12-24",28.4657,28.6227,28.3284,28.5344,1577900.0],["2024-12-26",28.4559,28.8877,28.2597,28.7503,2534200.0],["2024-12-27",28.5344,28.8092,28.4756,28.6522,2773300.0],["2024-12-30",28.5148,28.5541,27.8083,28.0929,4993700.0],["2024-12-31",28.3284,28.7012,28.2401,28.6129,3524200.0],["2025-01-02",28.8582,29.1919,28.4854,28.7111,4014400.0],["2025-01-03",28.7307,29.0447,28.5344,28.9465,2821200.0],["2025-01-06",28.9171,29.6825,28.8386,29.1035,4164200.0],["2025-01-07",29.1624,29.4274,28.8877,29.025,4538700.0],["2025-01-08",28.9956,29.339,28.7405,29.0349,4035700.0],["2025-01-10",28.7307,28.9465,28.505,28.868,5954500.0],["2025-01-13",28.9269,30.3497,28.6914,29.9278,7315200.0],["2025-01-14",30.075,30.2418,29.7119,30.0455,4608100.0],["2025-01-15",30.232,30.4577,29.604,29.6432,4328600.0],["2025-01-16",29.6236,30.6147,29.5549,30.3693,6862500.0],["2025-01-17",30.4282,30.438,29.9376,30.3988,3877700.0],["2025-01-21",30.5852,31.0072,30.5263,30.8894,6291100.0],["2025-01-22",30.703,31.6646,30.5067,31.2328,7346900.0],["2025-01-23",31.3211,31.9688,31.1936,31.8412,4224400.0],["2025-01-24",31.7038,31.9197,31.4683,31.8412,3244500.0],["2025-01-27",32.1356,32.95,32.1061,32.8323,4216900.0],["2025-01-28",32.6164,32.9304,31.8706,32.0767,4277100.0],["2025-01-29",32.0767,32.3613,32.0276,32.165,3844300.0],["2025-01-30",32.3318,32.6949,32.2533,32.479,3816000.0],["2025-01-31",32.3024,32.6164,31.8903,31.9491,3828100.0],["2025-02-03",31.1641,31.4193,30.0553,31.0464,7195000.0],["2025-02-04",30.9188,30.9973,30.6343,30.8305,4198200.0],["2025-02-05",31.0857,31.1151,30.7618,30.8796,2708700.0],["2025-02-06",30.7422,31.0268,30.2123,30.232,2958500.0],["2025-02-07",30.3792,30.3988,29.9376,30.0455,2894300.0],["2025-02-10",30.281,30.3301,29.9376,30.232,5195800.0],["2025-02-11",30.232,30.3007,29.9867,30.0259,4715400.0],["2025-02-12",29.9572,29.9572,29.3292,29.7217,2908600.0],["2025-02-13",29.9082,30.0455,29.5549,30.0455,5124900.0],["2025-02-14",30.3792,30.5067,30.0357,30.2418,3855400.0],["2025-02-18",30.1437,30.6539,29.9965,30.6147,4416700.0],["2025-02-19",30.4871,30.6637,29.9867,30.2418,9790800.0],["2025-02-20",32.6556,33.0481,31.7333,32.8126,10688000.0],["2025-02-21",32.8813,33.3817,32.6262,33.1855,7264400.0],["2025-02-24",33.3818,34.4709,32.8126,34.4219,7796500.0],["2025-02-25",34.3336,35.3737,34.2943,35.2657,8927400.0],["2025-02-26",35.2657,35.5797,34.3532,34.5985,6660600.0],["2025-02-27",34.3924,34.8929,34.0981,34.4415,3729300.0],["2025-02-28",34.4612,34.6781,33.5245,34.0274,4783300.0],["2025-03-03",34.3823,34.7472,33.8203,34.3725,3896600.0],["2025-03-04",34.3823,34.8162,34.1062,34.3034,4423200.0],["2025-03-05",34.3626,34.9542,34.2739,34.6683,3354600.0],["2025-03-06",34.757,34.9739,34.2344,34.9444,2745900.0],["2025-03-07",34.8458,36.1276,34.5697,36.0586,4549800.0],["2025-03-10",36.1769,37.2122,35.8515,36.0487,5310600.0],["2025-03-11",35.9304,36.0585,35.181,35.3486,4151500.0],["2025-03-12",34.9937,35.2697,33.7316,33.9288,6203700.0],["2025-03-13",33.7414,34.3527,33.5738,34.0668,4771200.0],["2025-03-14",34.1457,34.5302,33.7316,34.1062,2992100.0],["2025-03-17",34.0274,34.5401,33.9189,34.3626,3691500.0],["2025-03-18",34.4119,34.4316,33.9288,34.0274,3361800.0],["2025-03-19",33.8992,34.0668,33.3667,33.6132,5109400.0],["2025-03-20",33.6034,33.6823,32.9033,32.9723,5791700.0],["2025-03-21",32.7554,33.1695,32.5385,32.7258,8139300.0],["2025-03-24",32.8343,33.4062,32.8343,33.1301,3543800.0],["2025-03-25",33.2878,33.3766,32.3413,32.4793,3684000.0],["2025-03-26",32.499,33.0611,32.3413,32.8934,2719500.0],["2025-03-27",33.209,33.4357,32.8441,33.2287,2761500.0],["2025-03-28",33.1301,33.5344,33.0216,33.278,2513100.0],["2025-03-31",33.1597,34.0372,33.1597,33.7513,3598900.0],["2025-04-01",33.633,33.8104,33.3273,33.5442,3495900.0],["2025-04-02",33.2484,33.3569,32.9526,33.1794,2491700.0],["2025-04-03",32.8343,33.1301,30.8524,30.9116,5555500.0],["2025-04-04",30.3002,30.7538,28.2986,28.3874,5995400.0],["2025-04-07",27.9535,28.9001,26.7407,28.2395,8172000.0],["2025-04-08",28.9592,29.117,27.1253,27.5788,6382800.0],["2025-04-09",26.9182,30.389,25.8829,30.3199,12042100.0],["2025-04-10",29.679,29.8269,27.2239,27.7464,6546800.0],["2025-04-11",27.8648,27.8648,26.4055,27.4506,6639000.0],["2025-04-14",27.9831,28.2986,27.6676,27.9831,4535700.0],["2025-04-15",27.8944,28.1014,27.1351,27.4112,5152400.0],["2025-04-16",27.4802,28.1902,27.1844,27.4309,5393700.0],["2025-04-17",27.5788,28.693,27.5295,28.486,5523400.0],["2025-04-21",28.3479,28.4071,27.8746,28.1409,4066800.0],["2025-04-22",28.486,28.7325,28.1014,28.2197,4604400.0],["2025-04-23",28.8311,29.8762,28.762,29.186,4590500.0],["2025-04-24",29.3044,30.0537,29.0776,29.9847,3601300.0],["2025-04-25",29.7974,30.0044,29.541,29.7974,3466700.0],["2025-04-28",29.8861,30.389,29.6692,30.103,3970800.0],["2025-04-29",30.0932,30.9116,29.9847,30.5467,3422700.0],["2025-04-30",30.6749,30.9411,30.2016,30.7341,5553200.0],["2025-05-01",31.7004,32.1441,30.0932,30.2411,7085600.0],["2025-05-02",30.6256,30.813,29.8072,30.2805,4175300.0],["2025-05-05",29.896,30.6453,29.7579,30.0044,3911600.0],["2025-05-06",29.8861,30.0833,29.4523,29.5114,3321700.0],["2025-05-07",29.5706,30.4679,29.4424,30.2904,3696900.0],["2025-05-08",30.4777,31.6215,30.3791,30.7637,4087100.0],["2025-05-09",30.8524,31.0496,30.4185,30.4678,2642400.0],["2025-05-12",31.1186,32.223,31.1186,31.4341,6269000.0],["2025-05-13",31.1975,31.2172,30.4777,30.7143,5922300.0],["2025-05-14",30.527,30.596,29.8171,29.896,3704600.0],["2025-05-15",29.9354,30.6355,29.6199,30.6059,2838400.0],["2025-05-16",30.6355,31.2567,30.4777,31.2172,3022300.0],["2025-05-19",30.7932,31.1876,30.6059,31.0299,2749700.0],["2025-05-20",30.8623,31.1778,30.813,31.02,1999800.0],["2025-05-21",31.0397,31.0595,29.9847,30.0044,2789700.0],["2025-05-22",29.7382,30.0932,29.6495,29.8467,2894900.0],["2025-05-23",29.4325,29.8072,29.3043,29.6988,2096500.0],["2025-05-27",30.3298,30.5171,29.9748,30.4383,2885100.0],["2025-05-28",30.4974,30.6059,30.0636,30.1523,2723600.0],["2025-05-29",30.2312,30.3594,29.679,30.2706,3459800.0],["2025-05-30",30.1021,30.4293,29.6757,30.2409,4932100.0],["2025-06-02",30.0823,30.231,29.0511,29.299,4023900.0],["2025-06-03",29.061,29.884,28.9123,29.8344,3134400.0],["2025-06-04",29.8542,29.9732,29.4279,29.7154,3594900.0],["2025-06-05",29.874,30.2409,29.4378,29.8939,3903900.0],["2025-06-06",30.2607,30.4491,29.7551,30.0029,2349700.0],["2025-06-09",30.1616,30.925,29.9236,30.5879,3224900.0],["2025-06-10",30.925,31.4803,30.7069,31.4505,4686400.0],["2025-06-11",31.4505,31.7678,30.8755,31.1333,4152700.0],["2025-06-12",30.9746,31.3811,30.8556,31.0936,2603500.0],["2025-06-13",30.6871,31.0638,30.2806,30.3599,2890200.0],["2025-06-16",30.4888,30.7168,30.0723,30.5582,3233300.0],["2025-06-17",30.2012,30.4491,29.5964,29.6658,3364900.0],["2025-06-18",29.6163,29.8443,29.2891,29.5468,3513800.0],["2025-06-20",29.6757,29.9335,29.527,29.7352,5596100.0],["2025-06-23",29.527,29.8443,29.0709,29.7352,3008200.0],["2025-06-24",29.8641,30.3698,29.7055,30.3301,3914700.0],["2025-06-25",30.3202,30.5384,30.1021,30.35,3648400.0],["2025-06-26",30.3995,30.578,30.1219,30.2409,2863400.0],["2025-06-27",30.3401,30.3797,29.9434,30.1318,3863900.0],["2025-06-30",30.1913,30.2806,29.8641,30.0228,2916200.0],["2025-07-01",29.8046,31.4902,29.8046,30.9647,3945400.0],["2025-07-02",31.1531,31.1729,30.3896,30.8655,2959200.0],["2025-07-03",30.8358,30.9548,30.6177,30.7466,1430700.0],["2025-07-07",30.6078,30.7367,29.3188,29.4378,4929900.0],["2025-07-08",29.4378,30.6672,29.4378,30.3995,6298000.0],["2025-07-09",30.697,30.8854,29.4279,29.5568,7165000.0],["2025-07-10",29.4774,30.459,29.1205,29.4477,6549900.0],["2025-07-11",29.0114,29.2692,28.2678,28.4562,6805800.0],["2025-07-14",28.2579,28.6842,28.1587,28.2876,6091200.0],["2025-07-15",28.4661,28.6545,27.9109,28.01,3586000.0],["2025-07-16",28.1687,28.2381,27.8712,28.129,4832400.0],["2025-07-17",28.1092,28.1786,27.3953,27.6531,5476800.0],["2025-07-18",27.8117,27.9902,27.3854,27.5341,3771000.0],["2025-07-21",27.7621,27.8117,27.1375,27.1375,4306300.0],["2025-07-22",27.2961,27.9406,27.1375,27.2763,6501300.0],["2025-07-23",27.8514,28.4661,27.6828,28.3174,6781000.0],["2025-07-24",28.0695,28.9024,28.0298,28.5256,5127000.0],["2025-07-25",28.5157,29.061,28.4562,28.9718,4031200.0],["2025-07-28",28.7933,29.1007,28.2381,28.2777,6889700.0],["2025-07-29",28.129,28.7536,28.0893,28.595,6929800.0],["2025-07-30",28.5851,28.6942,27.663,27.8117,7798700.0],["2025-07-31",23.5582,23.9548,21.2876,21.5751,47022900.0],["2025-08-01",21.3273,22.1701,21.1488,21.7734,22649400.0],["2025-08-04",21.6446,22.5667,21.6148,22.2494,11387100.0],["2025-08-05",22.408,23.0327,22.2494,22.646,14223600.0],["2025-08-06",22.7352,22.7848,22.1006,22.3089,10175900.0],["2025-08-07",22.7055,23.459,22.6063,23.34,12327700.0],["2025-08-08",23.3301,23.6573,23.0822,23.4888,10460200.0],["2025-08-11",23.3599,23.6375,23.0822,23.2607,7591800.0],["2025-08-12",23.4689,23.8655,23.2607,23.7763,5662200.0],["2025-08-13",23.8754,24.1828,23.697,23.9052,8316600.0],["2025-08-14",23.7763,24.282,23.5185,24.2423,4145400.0],["2025-08-15",24.4604,24.6389,23.8358,23.9746,7713400.0],["2025-08-18",23.9944,24.2026,23.2508,23.4094,8252200.0],["2025-08-19",23.5185,24.272,23.4788,24.1233,5168700.0],["2025-08-20",24.1828,24.6786,24.0142,24.0638,5385900.0],["2025-08-21",23.9151,24.0936,23.6276,23.6474,6018900.0],["2025-08-22",23.8953,24.4009,23.6771,24.3315,6488100.0],["2025-08-25",24.3018,24.4109,24.0936,24.3514,9755900.0],["2025-08-26",24.3018,24.4307,24.1332,24.2919,5085500.0],["2025-08-27",24.2522,24.4902,24.1035,24.3216,5559800.0],["2025-08-28",24.3315,24.3315,23.9548,24.1927,4495900.0],["2025-08-29",24.2127,24.682,24.1827,24.652,4048500.0],["2025-09-02",24.3724,24.5621,23.7634,24.1328,14049000.0],["2025-09-03",23.9531,24.2426,23.3241,23.5038,7474600.0],["2025-09-04",23.5038,23.6935,23.0844,23.5437,5967800.0],["2025-09-05",23.7434,24.5522,23.5737,24.3824,7373500.0],["2025-09-08",24.2127,24.3225,23.7534,24.0529,5637100.0],["2025-09-09",24.0529,24.5422,23.983,24.4124,4552100.0],["2025-09-10",24.3824,24.5921,23.9331,23.9431,4466800.0],["2025-09-11",23.9032,24.4823,23.8632,24.4523,4029100.0],["2025-09-12",24.2826,24.3824,23.8732,23.9531,5749900.0],["2025-09-15",23.9731,24.1328,23.5437,23.7634,7038000.0],["2025-09-16",23.8133,24.0529,23.7334,23.8333,5747100.0],["2025-09-17",23.8932,24.0729,23.0645,23.1643,5187500.0],["2025-09-18",23.4339,23.7734,23.3141,23.6536,3610100.0],["2025-09-19",23.6735,23.7135,22.9846,22.9846,13671600.0],["2025-09-22",22.9646,23.0245,22.7649,22.7749,4954300.0],["2025-09-23",22.7749,23.1244,22.715,22.8248,4805500.0],["2025-09-24",22.695,22.8748,22.4854,22.5253,5869900.0],["2025-09-25",22.3056,22.3955,21.5568,21.6766,7394200.0],["2025-09-26",21.7165,22.0161,21.6466,21.9462,10542500.0],["2025-09-29",21.9661,22.5552,21.7665,22.3456,6710200.0],["2025-09-30",22.3156,22.8248,22.046,22.735,6033700.0],["2025-10-01",22.9147,23.4139,22.725,23.3241,6332800.0],["2025-10-02",23.1543,23.5936,22.9746,23.1943,4734400.0],["2025-10-03",23.334,24.2327,23.2242,23.8233,6547600.0],["2025-10-06",23.8632,23.8832,23.0744,23.1144,6328600.0],["2025-10-07",23.2342,23.2442,22.8448,22.8648,4806700.0],["2025-10-08",22.6751,22.8847,22.5153,22.715,4836800.0],["2025-10-09",22.9047,23.0046,22.3955,22.4754,5581400.0],["2025-10-10",22.6152,22.7949,21.5967,21.9162,5515400.0],["2025-10-13",22.0061,22.3555,21.9162,22.076,4315500.0],["2025-10-14",21.9562,22.8348,21.8463,22.7849,6023500.0],["2025-10-15",22.735,23.2641,22.5752,22.715,4611900.0],["2025-10-16",22.5552,23.2841,22.5053,22.9347,5414900.0],["2025-10-17",22.8947,23.0545,22.5353,23.0545,3953000.0],["2025-10-20",23.2042,23.5637,23.0744,23.0944,4500700.0],["2025-10-21",22.9946,23.1044,22.5453,22.715,6574500.0],["2025-10-22",22.8548,23.4539,22.8148,22.8947,4731800.0],["2025-10-23",22.9347,23.0744,22.4953,22.9546,5681400.0],["2025-10-24",23.2042,23.2442,22.9047,22.9846,3719500.0],["2025-10-27",23.2242,23.3141,22.9746,23.1344,6408700.0],["2025-10-28",23.0046,23.1743,22.735,22.8248,5722700.0],["2025-10-29",22.705,22.8847,22.3056,22.3855,7770300.0],["2025-10-30",18.9109,19.7795,18.3917,19.1305,24018300.0],["2025-10-31",18.7811,18.9208,18.4116,18.4416,11557700.0],["2025-11-03",18.2718,18.3717,18.0222,18.182,11396800.0],["2025-11-04",18.152,18.2918,17.7127,17.9124,11712400.0],["2025-11-05",17.8425,18.0522,17.4431,17.9224,11329600.0],["2025-11-06",17.9124,18.1321,17.4831,17.9523,10346300.0],["2025-11-07",17.9224,18.0921,17.7526,17.9723,7414100.0],["2025-11-10",17.9523,17.9723,17.543,17.7227,7892800.0],["2025-11-11",17.8026,18.2818,17.6728,18.2219,12070300.0],["2025-11-12",18.2718,18.8909,18.2419,18.6712,12362500.0],["2025-11-13",18.6013,18.8909,18.4915,18.6712,9828700.0],["2025-11-14",18.5714,18.6612,18.2818,18.4416,7472600.0],["2025-11-17",18.3517,18.4416,17.7227,17.7427,7790700.0],["2025-11-18",17.6628,18.192,17.3732,18.1221,9780700.0],["2025-11-19",18.1121,18.142,17.513,17.6628,7690300.0],["2025-11-20",17.6328,17.8325,17.3732,17.3932,8313700.0],["2025-11-21",17.553,18.5814,17.533,18.2818,8278400.0],["2025-11-24",18.2818,18.4316,18.0821,18.152,8506100.0],["2025-11-25",18.3118,18.6912,18.172,18.6313,7339900.0],["2025-11-26",18.5614,18.9208,18.5015,18.8809,7170000.0],["2025-11-28",18.7011,18.821,18.5912,18.7211,3766200.0],["2025-12-01",18.6012,19.1806,18.5213,19.0607,9634800.0],["2025-12-02",18.9708,18.9708,18.5812,18.821,8457500.0],["2025-12-03",18.9808,19.1506,18.8409,18.8709,6094200.0],["2025-12-04",18.821,18.9109,18.3115,18.4613,7934100.0],["2025-12-05",18.6212,18.791,18.4413,18.5213,8572200.0],["2025-12-08",18.6312,18.6611,18.0917,18.1417,9194800.0],["2025-12-09",18.0817,18.2815,17.9918,18.1417,6331000.0],["2025-12-10",18.1816,18.3714,17.9019,18.2416,11642800.0],["2025-12-11",18.3614,18.8909,18.2316,18.8809,8940700.0],["2025-12-12",18.9808,19.3205,18.9009,19.1307,10800100.0],["2025-12-15",19.2306,19.8,19.1007,19.5103,9150200.0],["2025-12-16",19.5203,19.5502,18.801,19.0308,8966100.0],["2025-12-17",18.9808,19.3904,18.9508,19.2705,8587500.0],["2025-12-18",19.2905,19.4104,19.0108,19.0507,7948800.0],["2025-12-19",19.0407,19.2905,18.9209,18.9408,15927000.0],["2025-12-22",18.831,19.2006,18.821,18.9608,8131500.0],["2025-12-23",18.9608,18.9708,18.6312,18.9109,5030600.0],["2025-12-24",18.9508,19.1207,18.9009,19.0907,2312700.0],["2025-12-26",19.0607,19.3704,19.0108,19.3604,3814600.0],["2025-12-29",19.3504,19.4503,19.0807,19.2306,6447900.0],["2025-12-30",19.2505,19.4703,19.2206,19.2805,4435100.0],["2025-12-31",19.1906,19.3404,19.0208,19.0907,5064600.0],["2026-01-02",19.2805,19.6202,19.1506,19.4803,6113200.0],["2026-01-05",19.5702,20.3194,19.5203,19.8699,12216100.0],["2026-01-06",19.9998,20.5992,19.9698,20.5292,7682700.0],["2026-01-07",20.6991,20.789,20.2096,20.3794,10850700.0],["2026-01-08",20.2595,20.789,20.0597,20.6691,15301700.0],["2026-01-09",20.8789,21.2285,20.5892,21.0487,11530000.0],["2026-01-12",21.0088,21.0088,19.78,20.1296,11066800.0],["2026-01-13",20.2495,20.4493,19.3804,19.6301,9384000.0],["2026-01-14",19.5902,19.9998,19.3404,19.82,8110600.0],["2026-01-15",19.8699,20.4393,19.75,20.3494,8914200.0],["2026-01-16",20.1796,20.3894,20.0397,20.0897,7638900.0],["2026-01-20",19.9199,19.9199,19.3404,19.3604,11486200.0],["2026-01-21",19.5502,19.9898,19.5003,19.6901,10132600.0],["2026-01-22",19.9498,20.4293,19.78,20.0497,9629100.0],["2026-01-23",19.8599,19.9998,19.4104,19.82,7414800.0],["2026-01-26",19.8499,19.9099,19.5802,19.6301,5744700.0],["2026-01-27",19.5103,19.6401,19.2505,19.5502,5869000.0],["2026-01-28",19.5003,19.76,19.4703,19.5902,5981800.0],["2026-01-29",19.7101,19.78,19.2106,19.7101,6487700.0],["2026-01-30",19.78,20.1696,19.5902,20.0497,7301500.0],["2026-02-02",19.8699,20.0897,19.7201,19.8499,7084400.0],["2026-02-03",19.5302,20.2495,19.5302,19.8899,7999900.0],["2026-02-04",19.8799,21.1087,19.8799,21.0088,10132700.0],["2026-02-05",21.0187,21.9078,21.0187,21.748,13910200.0],["2026-02-06",21.718,21.8479,21.2885,21.708,13553700.0],["2026-02-09",21.4683,21.728,21.0787,21.708,8335800.0],["2026-02-10",21.6681,22.3174,21.6481,21.9178,8142700.0],["2026-02-11",21.718,22.3874,21.5982,22.2475,10787000.0],["2026-02-12",19.5003,20.0897,18.5612,18.6911,28020700.0],["2026-02-13",18.6511,20.1097,18.5912,19.77,15813300.0],["2026-02-17",20.0697,20.8989,19.9498,20.719,11817300.0],["2026-02-18",20.5592,22.0577,20.5093,21.8479,14098100.0],["2026-02-19",21.8679,21.9078,21.1886,21.3184,6569000.0],["2026-02-20",21.4783,21.8179,20.9089,21.5582,7378800.0],["2026-02-23",21.2285,21.4583,21.0487,21.2385,6047600.0],["2026-02-24",21.1786,21.3884,20.5592,20.6092,7121100.0],["2026-02-25",20.4193,20.9089,20.1796,20.7091,6490000.0],["2026-02-26",20.809,21.1386,20.2595,20.3394,7145600.0],["2026-02-27",20.1795,20.4794,19.8997,20.3594,36636900.0],["2026-03-02",19.8697,19.9596,19.28,19.6798,7287600.0],["2026-03-03",19.0501,19.31,18.4604,19.0201,9039500.0],["2026-03-04",19.1001,19.22,18.6503,19.0201,8653000.0],["2026-03-05",18.7003,18.9501,18.4004,18.5903,10856300.0],["2026-03-06",18.3205,18.4004,17.5309,17.6808,10709800.0],["2026-03-09",17.251,17.9607,16.9912,17.9007,10923600.0],["2026-03-10",17.9107,17.9807,17.391,17.4509,9355900.0],["2026-03-11",17.5009,18.2505,17.281,18.0406,12638900.0],["2026-03-12",17.7408,18.2705,17.331,18.0006,12051700.0],["2026-03-13",18.3904,18.5504,17.2111,17.391,8897400.0],["2026-03-16",17.1411,17.7008,16.8313,17.0711,13190600.0],["2026-03-17",17.331,17.8307,17.311,17.6108,7339000.0],["2026-03-18",17.4909,17.4909,17.0811,17.0811,6157900.0],["2026-03-19",16.8912,17.0411,16.3515,16.6513,9493600.0],["2026-03-20",16.5214,16.7913,16.0716,16.1416,19145500.0],["2026-03-23",16.6114,16.9012,16.3215,16.6014,11077900.0],["2026-03-24",16.3515,16.8313,16.2216,16.7113,9013900.0],["2026-03-25",16.9712,17.221,16.4415,17.1111,6423200.0],["2026-03-26",16.9912,17.4909,16.5514,16.6613,9618200.0],["2026-03-27",16.5814,16.6513,15.8618,15.9617,6517600.0],["2026-03-30",15.9917,16.1316,15.7218,15.7918,7451500.0],["2026-03-31",16.0716,16.9412,15.8917,16.7913,9817300.0],["2026-04-01",16.9912,17.1911,16.7513,16.7713,8409400.0],["2026-04-02",16.4814,17.0311,16.3015,16.6713,6513600.0],["2026-04-06",16.6513,16.8412,16.5014,16.6413,6418900.0],["2026-04-07",16.7013,16.7913,16.3715,16.6114,4742300.0],["2026-04-08",17.391,17.7708,17.0311,17.231,6358400.0],["2026-04-09",17.1711,17.4909,16.9712,17.291,5439800.0],["2026-04-10",17.411,17.5409,17.1111,17.1411,3536400.0],["2026-04-13",16.9512,17.6708,16.8013,17.6208,12110000.0],["2026-04-14",17.7308,18.0406,17.5609,17.5809,5761000.0],["2026-04-15",17.6009,17.7508,17.5209,17.5909,4005400.0],["2026-04-16",17.5609,18.1706,17.4409,18.1306,6056900.0],["2026-04-17",18.2505,19.18,18.2405,18.7003,8972800.0],["2026-04-20",18.4604,18.9601,18.4104,18.8302,6730300.0],["2026-04-21",18.8502,19.18,18.4704,18.4804,7348700.0],["2026-04-22",18.8002,19.1001,18.2405,18.3005,4560700.0],["2026-04-23",18.3005,18.4804,18.0706,18.4004,4793700.0],["2026-04-24",18.3205,18.4704,17.8907,18.1506,5051600.0],["2026-04-27",18.1306,18.6603,18.1306,18.4804,7138200.0],["2026-04-28",18.4904,18.6303,17.9207,17.9307,9652800.0],["2026-04-29",17.7808,17.8107,16.8213,16.8912,15301400.0],["2026-04-30",17.7208,18.0106,16.1616,17.5709,21192000.0],["2026-05-01",17.8307,17.8407,17.0411,17.2011,10872000.0],["2026-05-04",17.1911,17.4209,16.5114,16.6114,7425900.0],["2026-05-05",16.7313,16.9512,16.4714,16.7413,7641400.0],["2026-05-06",16.9812,17.301,16.8512,16.9712,5871200.0],["2026-05-07",17.1511,17.5609,17.1511,17.4809,6617600.0],["2026-05-08",17.7008,17.9907,17.281,17.9807,7865800.0],["2026-05-11",17.9507,18.0806,17.271,17.5209,7239900.0],["2026-05-12",17.6408,18.0406,17.4909,17.8807,7160700.0],["2026-05-13",17.7008,17.9407,17.0811,17.301,7899300.0],["2026-05-14",17.5609,17.9707,17.381,17.7708,5340600.0],["2026-05-15",17.6508,17.8207,17.221,17.291,5357100.0],["2026-05-18",17.391,17.9407,17.381,17.7808,6251900.0],["2026-05-19",17.6908,18.3405,17.5509,18.3205,5663100.0],["2026-05-20",18.4304,18.8202,18.0006,18.7603,6801200.0],["2026-05-21",18.4804,19.1101,18.3904,19.0201,8756600.0],["2026-05-22",19.25,19.6598,19.0501,19.17,7219800.0],["2026-05-26",19.17,19.5099,18.9302,19.3699,5290400.0],["2026-05-27",19.5898,19.9596,19.26,19.32,8549900.0],["2026-05-28",18.7503,19.3,18.5803,19.24,5025300.0],["2026-05-29",19.06,19.18,18.77,18.78,8486400.0],["2026-06-01",18.57,18.68,18.11,18.4,8560400.0],["2026-06-02",18.33,19.08,18.22,18.68,5980600.0],["2026-06-03",18.53,18.86,18.42,18.54,4591100.0],["2026-06-04",18.99,19.5,18.9,19.35,5959700.0],["2026-06-05",19.44,19.75,19.32,19.38,6838800.0],["2026-06-08",19.33,19.5,19.05,19.24,5044300.0],["2026-06-09",19.46,20.16,19.36,20.03,6493100.0],["2026-06-10",19.97,20.98,19.77,20.31,11725700.0],["2026-06-11",20.2,20.66,20.04,20.49,7528500.0],["2026-06-12",20.67,20.89,20.25,20.86,7622400.0],["2026-06-15",21.03,21.3,20.78,20.81,6022400.0],["2026-06-16",20.91,21.03,20.36,20.46,6841100.0],["2026-06-17",20.42,20.62,19.38,19.39,7123600.0],["2026-06-18",19.7,20.1,19.54,19.89,11167800.0],["2026-06-22",19.9,20.04,19.63,19.66,4801000.0],["2026-06-23",19.5,20.17,19.42,20.1,5072500.0],["2026-06-24",20.32,21.13,20.31,21.04,6066500.0],["2026-06-25",21.23,21.73,21.14,21.55,6650100.0],["2026-06-26",21.47,22.18,21.43,22.04,10260200.0],["2026-06-29",21.95,22.09,21.81,22.02,5722100.0],["2026-06-30",22.14,22.18,21.31,21.32,6891700.0],["2026-07-01",21.4,21.95,21.38,21.69,6497600.0],["2026-07-02",22.12,22.76,22.02,22.65,6546600.0],["2026-07-06",22.78,22.83,22.155,22.58,4891599.85388],["2026-07-07",23,23.525,22.83,22.86,5990425.684035],["2026-07-08",22.49,22.645,21.854,21.98,6788421.116955],["2026-07-09",22.25,22.545,21.73,22.46,4066520.674223],["2026-07-10",22.64,22.715,22.35,22.62,3103026.266655],["2026-07-13",22.6,22.92,22.37,22.57,8509396.931985],["2026-07-14",21.93,21.93,21.16,21.8,5046321.49632],["2026-07-15",21.93,22.45,21.815,22.15,5021948.423408],["2026-07-16",22.5,23.375,22.18,23.35,6941345.356613],["2026-07-17",23.16,23.71,22.59,22.61,6546534.004911],["2026-07-20",22.46,22.52,21.94,22.07,4979842.271377],["2026-07-21",21.86,22.24,21.84,22.21,3962003.095913],["2026-07-22",22.53,22.5599,21.7,21.74,4511249.0501],["2026-07-23",21.56,21.78,21.4,21.67,4516690.916348],["2026-07-24",21.95,22.645,21.895,22.4,4982899.470479],["2026-07-27",22.68,23.395,22.6,23.34,5445176.254789],["2026-07-28",23.85,24.75,23.575,24.37,7097188.31574],["2026-07-29",24.4,24.925,24.28,24.77,9425866.654477],["2026-07-30",29.07,30,26.045,26.75,22669890.608523],["2026-07-31",26.92,27.145,26.025,26.16,9281984.83838],["2026-08-03",26.98,28.3,26.9,28.1,10447075.542719],["2026-08-04",27.74,28.375,27.48,28.35,10209111.677865],["2026-08-05",28.2,28.21,27.09,27.33,9293372.014462],["2026-08-06",27.41,27.95,26.815,27.01,6944540.089533],["2026-08-07",26.93,27.88,26.56,27.55,8191537.390727],["2026-08-10",27.12,27.725,26.78,27.62,1866885.478053],["2026-08-11",27.55,28.015,27.38,27.61,7576748.031354],["2026-08-12",27.2,27.4,26.64,26.95,6880286.633585],["2026-08-13",27.02,27.45,26.895,27.05,6711291.874801],["2026-08-14",27.01,27.16,26.595,26.73,4956255.468459]]}