{"t":"BBWI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-04-01",0.5824,0.5864,0.5824,0.5824,128395.0],["1982-04-02",0.5824,0.5904,0.5824,0.5824,161627.0],["1982-04-05",0.5864,0.5944,0.5864,0.5864,196369.0],["1982-04-06",0.5864,0.5904,0.5864,0.5864,136703.0],["1982-04-07",0.5864,0.5904,0.5864,0.5864,64198.0],["1982-04-08",0.6025,0.6065,0.6025,0.6025,294554.0],["1982-04-12",0.5984,0.5984,0.5944,0.5944,299085.0],["1982-04-13",0.5944,0.5984,0.5944,0.5944,99695.0],["1982-04-14",0.5784,0.5784,0.5743,0.5743,171445.0],["1982-04-15",0.5864,0.5904,0.5864,0.5864,219027.0],["1982-04-16",0.5864,0.5904,0.5864,0.5864,126129.0],["1982-04-19",0.5864,0.5944,0.5864,0.5864,160872.0],["1982-04-20",0.5864,0.5904,0.5824,0.5824,817198.0],["1982-04-21",0.5824,0.5864,0.5824,0.5824,40784.0],["1982-04-22",0.5824,0.5864,0.5824,0.5824,79303.0],["1982-04-23",0.6105,0.6185,0.6105,0.6105,339870.0],["1982-04-26",0.6386,0.6426,0.6386,0.6386,327785.0],["1982-04-27",0.6266,0.6266,0.6225,0.6225,251504.0],["1982-04-28",0.5984,0.5984,0.5944,0.5944,557386.0],["1982-04-29",0.5623,0.5623,0.5583,0.5583,410865.0],["1982-04-30",0.6266,0.6306,0.6266,0.6266,926712.0],["1982-05-03",0.6627,0.6667,0.6627,0.6627,589108.0],["1982-05-04",0.6627,0.6627,0.6587,0.6587,581555.0],["1982-05-05",0.6266,0.6266,0.6225,0.6225,541526.0],["1982-05-06",0.6185,0.6185,0.6145,0.6145,396515.0],["1982-05-07",0.6185,0.6225,0.6185,0.6185,149543.0],["1982-05-10",0.6145,0.6145,0.6065,0.6065,206943.0],["1982-05-11",0.6185,0.6225,0.6185,0.6185,382165.0],["1982-05-12",0.6105,0.6105,0.6065,0.6065,323254.0],["1982-05-13",0.6225,0.6306,0.6225,0.6225,482615.0],["1982-05-14",0.6426,0.6507,0.6426,0.6426,240175.0],["1982-05-17",0.6426,0.6426,0.6346,0.6346,132927.0],["1982-05-18",0.6346,0.6426,0.6346,0.6346,675963.0],["1982-05-19",0.6306,0.6306,0.6266,0.6266,793029.0],["1982-05-20",0.6266,0.6346,0.6266,0.6266,234888.0],["1982-05-21",0.6346,0.6386,0.6346,0.6346,575513.0],["1982-05-24",0.6346,0.6466,0.6346,0.6346,255280.0],["1982-05-25",0.6466,0.6547,0.6466,0.6466,216006.0],["1982-05-26",0.6466,0.6466,0.6426,0.6426,153319.0],["1982-05-27",0.6426,0.6466,0.6386,0.6386,117066.0],["1982-05-28",0.6386,0.6386,0.6346,0.6346,94408.0],["1982-06-01",0.6346,0.6346,0.6306,0.6306,57400.0],["1982-06-02",0.6306,0.6346,0.6306,0.6306,391983.0],["1982-06-03",0.6105,0.6105,0.6025,0.6025,643487.0],["1982-06-04",0.6025,0.6065,0.5984,0.5984,279448.0],["1982-06-07",0.5984,0.6065,0.5984,0.5984,191082.0],["1982-06-08",0.6266,0.6346,0.6266,0.6266,355730.0],["1982-06-09",0.6266,0.6306,0.6266,0.6266,175222.0],["1982-06-10",0.6266,0.6386,0.6225,0.6386,209209.0],["1982-06-11",0.6386,0.6386,0.6346,0.6346,38519.0],["1982-06-14",0.6346,0.6426,0.6346,0.6386,101206.0],["1982-06-15",0.6386,0.6426,0.6346,0.6426,212230.0],["1982-06-16",0.6426,0.6426,0.6386,0.6426,160116.0],["1982-06-17",0.6426,0.6507,0.6426,0.6466,204677.0],["1982-06-18",0.6466,0.6507,0.6426,0.6466,142745.0],["1982-06-21",0.6426,0.6426,0.6386,0.6426,84590.0],["1982-06-22",0.6426,0.6426,0.6306,0.6386,354975.0],["1982-06-23",0.6386,0.6547,0.6346,0.6547,2189516.0],["1982-06-24",0.6587,0.6748,0.6587,0.6587,163893.0],["1982-06-25",0.6587,0.6587,0.6547,0.6587,27945.0],["1982-06-28",0.6587,0.6587,0.6507,0.6507,78548.0],["1982-06-29",0.6507,0.6587,0.6466,0.6466,14350.0],["1982-06-30",0.6466,0.6507,0.6426,0.6426,49092.0],["1982-07-01",0.6426,0.6507,0.6426,0.6426,71750.0],["1982-07-02",0.6426,0.6426,0.6346,0.6386,96674.0],["1982-07-06",0.6386,0.6426,0.6346,0.6386,95164.0],["1982-07-07",0.6386,0.6426,0.6346,0.6386,71750.0],["1982-07-08",0.6386,0.6507,0.6386,0.6507,117066.0],["1982-07-09",0.6507,0.6547,0.6426,0.6507,120843.0],["1982-07-12",0.6507,0.6547,0.6466,0.6547,111779.0],["1982-07-13",0.6587,0.6627,0.6587,0.6627,44561.0],["1982-07-14",0.6587,0.6587,0.6547,0.6587,49092.0],["1982-07-15",0.6587,0.6587,0.6507,0.6547,95919.0],["1982-07-16",0.6547,0.6627,0.6547,0.6547,58155.0],["1982-07-19",0.6627,0.6868,0.6627,0.6828,157851.0],["1982-07-20",0.6868,0.7189,0.6868,0.7189,220538.0],["1982-07-21",0.7189,0.747,0.7149,0.739,167669.0],["1982-07-22",0.739,0.747,0.731,0.743,321743.0],["1982-07-23",0.743,0.7511,0.743,0.743,128395.0],["1982-07-26",0.743,0.747,0.739,0.739,116311.0],["1982-07-27",0.739,0.739,0.731,0.731,243951.0],["1982-07-28",0.731,0.739,0.731,0.731,204677.0],["1982-07-29",0.731,0.731,0.7149,0.7229,145011.0],["1982-07-30",0.727,0.731,0.727,0.727,80813.0],["1982-08-02",0.731,0.735,0.731,0.731,122353.0],["1982-08-03",0.735,0.747,0.735,0.739,81569.0],["1982-08-04",0.739,0.743,0.731,0.731,361017.0],["1982-08-05",0.727,0.727,0.6989,0.7229,468265.0],["1982-08-06",0.7189,0.7189,0.6948,0.6948,62687.0],["1982-08-09",0.6868,0.6868,0.6707,0.6788,177488.0],["1982-08-10",0.6788,0.6828,0.6788,0.6828,49092.0],["1982-08-11",0.6828,0.6828,0.6587,0.6587,111779.0],["1982-08-12",0.6507,0.6507,0.6386,0.6386,293799.0],["1982-08-13",0.6386,0.6426,0.6346,0.6346,107248.0],["1982-08-16",0.6426,0.6507,0.6426,0.6426,32476.0],["1982-08-17",0.6426,0.6627,0.6426,0.6627,107248.0],["1982-08-18",0.6707,0.6868,0.6707,0.6707,141235.0],["1982-08-19",0.6707,0.6788,0.6707,0.6748,41540.0],["1982-08-20",0.6748,0.6989,0.6748,0.6908,88366.0],["1982-08-23",0.6908,0.7631,0.6908,0.7591,493944.0],["1982-08-24",0.7591,0.7631,0.7551,0.7591,226580.0],["1982-08-25",0.7591,0.8113,0.7551,0.8033,1207670.0],["1982-08-26",0.8033,0.8515,0.8033,0.8434,648018.0],["1982-08-27",0.8434,0.8675,0.8153,0.8274,522644.0],["1982-08-30",0.8274,0.8675,0.8113,0.8675,209964.0],["1982-08-31",0.8675,0.8997,0.8635,0.8916,385186.0],["1982-09-01",0.8916,0.9037,0.8916,0.8997,388962.0],["1982-09-02",0.8997,0.9077,0.8957,0.9077,349688.0],["1982-09-03",0.9077,0.9198,0.9037,0.9157,262833.0],["1982-09-07",0.9157,0.9198,0.9077,0.9157,156340.0],["1982-09-08",0.9157,0.9157,0.9077,0.9157,269630.0],["1982-09-09",0.9157,0.9479,0.9077,0.9398,879885.0],["1982-09-10",0.9318,0.9318,0.8997,0.9077,70995.0],["1982-09-13",0.9077,0.9198,0.8997,0.9157,240930.0],["1982-09-14",0.9157,0.9238,0.9117,0.9157,302106.0],["1982-09-15",0.9157,0.9238,0.9157,0.9157,55890.0],["1982-09-16",0.9157,0.9238,0.9157,0.9198,181264.0],["1982-09-17",0.9198,0.9238,0.9077,0.9077,111779.0],["1982-09-20",0.9077,0.9077,0.8716,0.8756,274917.0],["1982-09-21",0.8756,0.8756,0.8475,0.8515,132927.0],["1982-09-22",0.8675,0.8916,0.8675,0.8876,481105.0],["1982-09-23",0.8876,0.8916,0.8796,0.8916,379144.0],["1982-09-24",0.8957,0.9117,0.8957,0.8997,165403.0],["1982-09-27",0.9117,0.9198,0.9117,0.9198,15105.0],["1982-09-28",0.9238,0.9318,0.9238,0.9278,112535.0],["1982-09-29",0.9278,0.9479,0.9238,0.9358,419173.0],["1982-09-30",0.9398,0.976,0.9398,0.9639,305883.0],["1982-10-01",0.9679,0.98,0.9679,0.972,156340.0],["1982-10-04",0.972,0.9961,0.9599,0.9961,113290.0],["1982-10-05",1.0041,1.0443,1.0041,1.0242,138969.0],["1982-10-06",1.0362,1.1206,1.0362,1.1206,222804.0],["1982-10-07",1.1206,1.1407,1.0764,1.0764,372346.0],["1982-10-08",1.0844,1.1045,1.0844,1.0925,196369.0],["1982-10-11",1.1125,1.1326,1.1125,1.1246,180509.0],["1982-10-12",1.1246,1.1407,1.1246,1.1366,503007.0],["1982-10-13",1.1366,1.1889,1.1326,1.1768,268119.0],["1982-10-14",1.1768,1.1848,1.1728,1.1728,589108.0],["1982-10-15",1.1728,1.1768,1.1487,1.1768,176732.0],["1982-10-18",1.1768,1.1929,1.1768,1.1848,74771.0],["1982-10-19",1.1848,1.1848,1.1567,1.1688,812666.0],["1982-10-20",1.1728,1.2089,1.1728,1.2089,979580.0],["1982-10-21",1.2089,1.229,1.2089,1.229,43050.0],["1982-10-22",1.229,1.2411,1.221,1.237,216761.0],["1982-10-25",1.237,1.2491,1.225,1.225,165403.0],["1982-10-26",1.2129,1.2129,1.0804,1.1487,703153.0],["1982-10-27",1.1567,1.1768,1.1567,1.1648,191838.0],["1982-10-28",1.1728,1.1889,1.1728,1.1768,53624.0],["1982-10-29",1.1768,1.2852,1.1688,1.2732,235643.0],["1982-11-01",1.2732,1.2852,1.2652,1.2692,122353.0],["1982-11-02",1.2692,1.3254,1.2652,1.3174,249993.0],["1982-11-03",1.3254,1.3736,1.3254,1.3696,119332.0],["1982-11-04",1.3696,1.3776,1.3415,1.3455,373857.0],["1982-11-05",1.3455,1.3495,1.3053,1.3254,173711.0],["1982-11-08",1.3254,1.3455,1.3093,1.3455,83835.0],["1982-11-09",1.3455,1.3656,1.3334,1.3656,358751.0],["1982-11-10",1.3656,1.3776,1.3495,1.3535,570981.0],["1982-11-11",1.3535,1.3535,1.3174,1.3254,58911.0],["1982-11-12",1.3254,1.3375,1.3174,1.3294,51358.0],["1982-11-15",1.3214,1.3214,1.2652,1.2692,183530.0],["1982-11-16",1.2692,1.2772,1.2049,1.2049,191838.0],["1982-11-17",1.233,1.2973,1.233,1.2933,674453.0],["1982-11-18",1.3013,1.3174,1.3013,1.3053,113290.0],["1982-11-19",1.3053,1.3415,1.3053,1.3294,269630.0],["1982-11-22",1.3334,1.3616,1.3334,1.3415,237154.0],["1982-11-23",0.6748,0.6748,0.6547,0.6707,407844.0],["1982-11-24",0.6748,0.6828,0.6748,0.6828,680495.0],["1982-11-26",0.6828,0.6908,0.6788,0.6908,182774.0],["1982-11-29",0.6908,0.7229,0.6868,0.7229,375367.0],["1982-11-30",0.723,0.7832,0.723,0.7832,1044533.0],["1982-12-01",0.7832,0.7832,0.7631,0.7671,293799.0],["1982-12-02",0.7671,0.7671,0.739,0.747,451649.0],["1982-12-03",0.747,0.747,0.731,0.739,237154.0],["1982-12-06",0.739,0.747,0.727,0.747,512826.0],["1982-12-07",0.747,0.7591,0.731,0.731,234132.0],["1982-12-08",0.731,0.743,0.731,0.743,224314.0],["1982-12-09",0.735,0.735,0.7109,0.735,280959.0],["1982-12-10",0.735,0.747,0.7229,0.7229,265098.0],["1982-12-13",0.7229,0.7229,0.6828,0.7229,850430.0],["1982-12-14",0.731,0.7832,0.731,0.739,1221265.0],["1982-12-15",0.731,0.731,0.6868,0.6908,438054.0],["1982-12-16",0.6908,0.7029,0.6828,0.6908,1169907.0],["1982-12-17",0.6908,0.7229,0.6908,0.7189,235643.0],["1982-12-20",0.735,0.7591,0.735,0.735,212985.0],["1982-12-21",0.735,0.743,0.727,0.731,67974.0],["1982-12-22",0.739,0.7631,0.739,0.747,344401.0],["1982-12-23",0.747,0.7551,0.747,0.7511,83835.0],["1982-12-27",0.7511,0.7792,0.747,0.7792,174466.0],["1982-12-28",0.7792,0.7792,0.7711,0.7711,109514.0],["1982-12-29",0.7711,0.7872,0.7711,0.7792,1177460.0],["1982-12-30",0.7792,0.7872,0.7711,0.7711,108758.0],["1982-12-31",0.7711,0.7792,0.7591,0.7711,212985.0],["1983-01-03",0.7711,0.7792,0.747,0.7551,1734091.0],["1983-01-04",0.7551,0.7631,0.739,0.7591,395004.0],["1983-01-05",0.7631,0.8033,0.7631,0.8033,499986.0],["1983-01-06",0.8033,0.8675,0.7993,0.8675,361772.0],["1983-01-07",0.8675,0.8756,0.8234,0.8274,1222776.0],["1983-01-10",0.8274,0.8515,0.8274,0.8475,725055.0],["1983-01-11",0.8475,0.8635,0.8394,0.8475,204677.0],["1983-01-12",0.8475,0.8635,0.8434,0.8434,182774.0],["1983-01-13",0.8434,0.8555,0.8394,0.8434,166914.0],["1983-01-14",0.8434,0.8595,0.8434,0.8555,131416.0],["1983-01-17",0.8555,0.8635,0.8515,0.8595,219782.0],["1983-01-18",0.8595,0.8595,0.8314,0.8314,132172.0],["1983-01-19",0.8153,0.8153,0.7711,0.7832,834569.0],["1983-01-20",0.7792,0.7792,0.731,0.7591,652550.0],["1983-01-21",0.7551,0.7551,0.739,0.7551,197880.0],["1983-01-24",0.7551,0.7591,0.727,0.735,329296.0],["1983-01-25",0.739,0.7551,0.739,0.743,239419.0],["1983-01-26",0.743,0.743,0.731,0.731,277938.0],["1983-01-27",0.739,0.7631,0.739,0.7631,370080.0],["1983-01-28",0.7711,0.7912,0.7711,0.7792,266609.0],["1983-01-31",0.7792,0.7872,0.7752,0.7792,70995.0],["1983-02-01",0.7792,0.8193,0.7711,0.8113,176732.0],["1983-02-02",0.8113,0.8515,0.8113,0.8475,405578.0],["1983-02-03",0.8555,0.8836,0.8555,0.8836,284735.0],["1983-02-04",0.8836,0.9238,0.8675,0.9157,366304.0],["1983-02-07",0.9157,0.9318,0.8876,0.8957,1231084.0],["1983-02-08",0.8876,0.8876,0.8595,0.8716,254525.0],["1983-02-09",0.8716,0.8796,0.8716,0.8796,43050.0],["1983-02-10",0.8796,0.8796,0.8635,0.8675,57400.0],["1983-02-11",0.8675,0.9077,0.8675,0.8997,341380.0],["1983-02-14",0.8997,0.9077,0.8876,0.8997,223559.0],["1983-02-15",0.8997,0.9157,0.8957,0.9037,401046.0],["1983-02-16",0.9077,0.9238,0.9077,0.9077,384430.0],["1983-02-17",0.8997,0.8997,0.8836,0.8836,58911.0],["1983-02-18",0.8836,0.9037,0.8635,0.9037,761308.0],["1983-02-22",0.9037,0.9278,0.8997,0.9117,140479.0],["1983-02-23",0.9157,0.9398,0.9157,0.9238,154074.0],["1983-02-24",0.9278,0.9398,0.9278,0.9318,203922.0],["1983-02-25",0.9318,0.9318,0.9198,0.9238,57400.0],["1983-02-28",0.9238,0.9278,0.8916,0.8997,194103.0],["1983-03-01",0.9077,0.9639,0.9077,0.9639,614787.0],["1983-03-02",0.9639,0.9639,0.9439,0.9559,93653.0],["1983-03-03",0.9559,0.9639,0.9519,0.9639,541526.0],["1983-03-04",0.9639,0.9639,0.9398,0.9639,131416.0],["1983-03-07",0.9639,0.976,0.9479,0.972,231867.0],["1983-03-08",0.972,0.976,0.9479,0.9479,322499.0],["1983-03-09",0.9479,0.9519,0.9358,0.9479,45316.0],["1983-03-10",0.9479,0.9559,0.9358,0.9479,101961.0],["1983-03-11",0.9479,0.9479,0.9318,0.9398,90632.0],["1983-03-14",0.9198,0.9198,0.8957,0.9157,96674.0],["1983-03-15",0.9157,0.9157,0.8796,0.8997,407088.0],["1983-03-16",0.8916,0.8916,0.8595,0.8756,603458.0],["1983-03-17",0.8716,0.8716,0.8515,0.8716,560407.0],["1983-03-18",0.8716,0.8756,0.8595,0.8595,227335.0],["1983-03-21",0.8555,0.8555,0.8354,0.8555,802093.0],["1983-03-22",0.8595,0.9318,0.8595,0.9278,1387424.0],["1983-03-23",0.9358,1.0121,0.9358,1.0041,525665.0],["1983-03-24",1.0041,1.0362,0.9961,0.9961,274162.0],["1983-03-25",0.9961,1.0121,0.98,0.98,201656.0],["1983-03-28",0.98,1.0001,0.976,0.976,148787.0],["1983-03-29",0.976,0.988,0.9639,0.972,38519.0],["1983-03-30",0.972,0.9961,0.9679,0.984,188061.0],["1983-03-31",0.984,0.988,0.976,0.98,61932.0],["1983-04-04",0.98,0.98,0.9599,0.9639,319478.0],["1983-04-05",0.9639,0.9679,0.9639,0.9679,168424.0],["1983-04-06",0.9639,0.9639,0.9439,0.9479,185040.0],["1983-04-07",0.9479,0.9639,0.9479,0.9639,77792.0],["1983-04-08",0.9679,0.9961,0.9679,0.9961,177488.0],["1983-04-11",1.0041,1.0202,1.0041,1.0161,88366.0],["1983-04-12",1.0161,1.0202,1.0001,1.0121,102716.0],["1983-04-13",1.0121,1.0121,0.988,1.0041,235643.0],["1983-04-14",1.0041,1.0041,0.992,0.9961,173711.0],["1983-04-15",0.9961,1.0041,0.9961,1.0041,308149.0],["1983-04-18",1.0041,1.0081,1.0001,1.0001,74016.0],["1983-04-19",1.0001,1.0161,0.9961,1.0161,293043.0],["1983-04-20",1.0161,1.0563,1.0081,1.0483,283980.0],["1983-04-21",1.0523,1.0925,1.0523,1.0844,267364.0],["1983-04-22",1.0844,1.0844,1.0603,1.0643,150298.0],["1983-04-25",1.0643,1.0764,1.0603,1.0684,129151.0],["1983-04-26",1.0684,1.0804,1.0563,1.0804,171445.0],["1983-04-27",1.0844,1.0884,1.0844,1.0844,722034.0],["1983-04-28",1.0844,1.0844,1.0724,1.0844,232622.0],["1983-04-29",1.0844,1.1005,1.0804,1.1005,198635.0],["1983-05-02",1.1005,1.1326,1.0925,1.1326,511315.0],["1983-05-03",1.1326,1.1527,1.1326,1.1366,182774.0],["1983-05-04",1.1366,1.1808,1.1286,1.1527,484881.0],["1983-05-05",1.1607,1.1808,1.1607,1.1808,287001.0],["1983-05-06",1.1848,1.217,1.1848,1.2089,126129.0],["1983-05-09",1.2089,1.2089,1.1607,1.1648,211475.0],["1983-05-10",1.1688,1.2852,1.1688,1.2611,962964.0],["1983-05-11",1.2692,1.3174,1.2692,1.2893,344401.0],["1983-05-12",1.2893,1.3214,1.2852,1.3134,508294.0],["1983-05-13",1.3174,1.3375,1.3174,1.3254,407088.0],["1983-05-16",1.3254,1.3254,1.2852,1.2933,308904.0],["1983-05-17",1.2933,1.2973,1.2772,1.2772,89121.0],["1983-05-18",1.2772,1.2933,1.2772,1.2852,143501.0],["1983-05-19",1.2852,1.2852,1.2652,1.2732,311925.0],["1983-05-20",1.2732,1.2812,1.229,1.2411,135193.0],["1983-05-23",1.2812,1.4218,1.2812,1.4218,493944.0],["1983-05-24",1.4298,1.5503,1.4298,1.462,769616.0],["1983-05-25",1.4941,1.5423,1.4941,1.5423,484126.0],["1983-05-26",1.5423,1.6066,1.5262,1.6066,962964.0],["1983-05-27",1.6066,1.6467,1.5905,1.5905,1185013.0],["1983-05-31",1.5905,1.5945,1.4981,1.5503,328541.0],["1983-06-01",1.5383,1.5383,1.5021,1.5102,298330.0],["1983-06-02",1.5102,1.5222,1.4941,1.5061,263588.0],["1983-06-03",1.5102,1.5543,1.5102,1.5543,229601.0],["1983-06-06",1.5624,1.5945,1.5624,1.5825,434278.0],["1983-06-07",1.5825,1.6025,1.5664,1.5664,323254.0],["1983-06-08",1.5664,1.5945,1.5343,1.5945,313435.0],["1983-06-09",1.5945,1.6025,1.5624,1.6025,320988.0],["1983-06-10",1.6066,1.6467,1.6066,1.6347,378388.0],["1983-06-13",1.6548,1.711,1.6548,1.7029,311925.0],["1983-06-14",0.9278,0.9278,0.8475,0.9198,1095136.0],["1983-06-15",0.9198,0.9238,0.8354,0.8515,2004476.0],["1983-06-16",0.8515,0.8716,0.8354,0.8354,1135920.0],["1983-06-17",0.8354,0.8515,0.8113,0.8475,602702.0],["1983-06-20",0.8354,0.8354,0.7631,0.7872,1033959.0],["1983-06-21",0.7872,0.8193,0.739,0.8073,1970489.0],["1983-06-22",0.8193,0.8394,0.8193,0.8234,1036980.0],["1983-06-23",0.8234,0.9037,0.8193,0.8916,1944055.0],["1983-06-24",0.8957,0.9559,0.8957,0.9157,1112507.0],["1983-06-27",0.9157,0.9278,0.8957,0.8997,1043778.0],["1983-06-28",0.8997,0.9278,0.8796,0.8876,1219755.0],["1983-06-29",0.8876,0.8957,0.8555,0.8796,2313380.0],["1983-06-30",0.8836,0.9358,0.8836,0.9358,916893.0],["1983-07-01",0.9439,0.9639,0.9439,0.9639,2653250.0],["1983-07-05",0.9559,0.9559,0.9318,0.9479,1018854.0],["1983-07-06",0.9479,0.9559,0.9157,0.9398,1255252.0],["1983-07-07",0.9358,0.9358,0.9077,0.9077,1383648.0],["1983-07-08",0.9077,0.9077,0.8836,0.8997,1252231.0],["1983-07-11",0.8997,0.9198,0.8957,0.9157,795295.0],["1983-07-12",0.9157,0.9157,0.8876,0.8997,328541.0],["1983-07-13",0.8957,0.8957,0.8595,0.8595,398025.0],["1983-07-14",0.8595,0.8957,0.8595,0.8957,1115528.0],["1983-07-15",0.8957,0.8997,0.8716,0.8716,444096.0],["1983-07-18",0.8716,0.8836,0.8635,0.8836,234132.0],["1983-07-19",0.8836,0.8997,0.8796,0.8997,203922.0],["1983-07-20",0.8997,0.9599,0.8997,0.9358,669166.0],["1983-07-21",0.9358,0.9559,0.9278,0.9358,571736.0],["1983-07-22",0.9358,0.9358,0.9198,0.9318,144256.0],["1983-07-25",0.9318,0.9639,0.9318,0.9599,1416879.0],["1983-07-26",0.9599,0.972,0.9599,0.9679,366304.0],["1983-07-27",0.9679,0.9961,0.9479,0.9479,726566.0],["1983-07-28",0.9479,0.9479,0.9198,0.9198,189572.0],["1983-07-29",0.9198,0.9358,0.8916,0.9117,296820.0],["1983-08-01",0.9117,0.9278,0.8997,0.9198,261322.0],["1983-08-02",0.9238,0.9639,0.9238,0.9599,238664.0],["1983-08-03",0.9599,0.992,0.9559,0.9559,579289.0],["1983-08-04",0.9559,0.9639,0.8836,0.9117,706929.0],["1983-08-05",0.9077,0.9077,0.8916,0.8997,290022.0],["1983-08-08",0.8997,0.9037,0.8796,0.8957,243196.0],["1983-08-09",0.8957,0.9157,0.8716,0.8997,2530897.0],["1983-08-10",0.8997,0.9077,0.8756,0.9077,1323226.0],["1983-08-11",0.9157,0.9398,0.9157,0.9318,824751.0],["1983-08-12",0.9318,0.9398,0.9318,0.9398,484126.0],["1983-08-15",0.9398,0.9639,0.9358,0.9358,574002.0],["1983-08-16",0.9358,0.9358,0.9077,0.9198,370080.0],["1983-08-17",0.9198,0.9278,0.9157,0.9278,168424.0],["1983-08-18",0.9278,0.9398,0.9157,0.9157,1178215.0],["1983-08-19",0.9157,0.9157,0.9077,0.9157,185795.0],["1983-08-22",0.9157,0.9157,0.8957,0.8997,344401.0],["1983-08-23",0.8957,0.8957,0.8274,0.8434,991664.0],["1983-08-24",0.8274,0.8274,0.7872,0.8033,1814149.0],["1983-08-25",0.8033,0.8193,0.7952,0.7993,1815660.0],["1983-08-26",0.7993,0.8113,0.7832,0.8113,821730.0],["1983-08-29",0.8113,0.8274,0.7952,0.8274,331562.0],["1983-08-30",0.8354,0.8836,0.8354,0.8595,446362.0],["1983-08-31",0.8595,0.8675,0.8515,0.8635,946348.0],["1983-09-01",0.8635,0.8635,0.8595,0.8595,453160.0],["1983-09-02",0.8595,0.8796,0.8595,0.8675,506028.0],["1983-09-06",0.8796,0.9037,0.8796,0.9037,293043.0],["1983-09-07",0.9037,0.9318,0.8957,0.9117,516602.0],["1983-09-08",0.9117,0.9157,0.9037,0.9157,57400.0],["1983-09-09",0.9157,0.9238,0.8997,0.9037,228846.0],["1983-09-12",0.9037,0.9238,0.8997,0.9037,396515.0],["1983-09-13",0.8836,0.8836,0.8675,0.8675,614031.0],["1983-09-14",0.8675,0.8756,0.8314,0.8354,1286218.0],["1983-09-15",0.8796,0.9077,0.8796,0.8997,3011246.0],["1983-09-16",0.8997,0.9559,0.8997,0.9318,1750707.0],["1983-09-19",0.9358,0.9559,0.9358,0.9559,996951.0],["1983-09-20",0.9519,0.9519,0.9278,0.9278,1073988.0],["1983-09-21",0.9198,0.9198,0.9117,0.9117,863269.0],["1983-09-22",0.9117,0.9198,0.8836,0.8836,938041.0],["1983-09-23",0.8836,0.8957,0.8796,0.8957,446362.0],["1983-09-26",0.8957,0.8997,0.8756,0.8836,715992.0],["1983-09-27",0.8836,0.8916,0.8756,0.8916,157851.0],["1983-09-28",0.8876,0.8876,0.8515,0.8555,829282.0],["1983-09-29",0.8555,0.8635,0.8515,0.8555,496965.0],["1983-09-30",0.8595,0.8997,0.8595,0.8997,324009.0],["1983-10-03",0.8997,0.9037,0.8876,0.8997,294554.0],["1983-10-04",0.9037,0.9238,0.9037,0.9157,760553.0],["1983-10-05",0.9157,0.9358,0.9157,0.9318,1084562.0],["1983-10-06",0.9318,0.9318,0.9238,0.9238,596660.0],["1983-10-07",0.9238,0.9318,0.9157,0.9278,335338.0],["1983-10-10",0.9238,0.9238,0.9117,0.9198,237909.0],["1983-10-11",0.9117,0.9117,0.8675,0.8675,846653.0],["1983-10-12",0.8675,0.8675,0.8555,0.8675,909340.0],["1983-10-13",0.8675,0.8675,0.8354,0.8394,266609.0],["1983-10-14",0.8434,0.8836,0.8434,0.8836,1117794.0],["1983-10-17",0.8836,0.8916,0.8716,0.8796,120843.0],["1983-10-18",0.8796,0.8796,0.8434,0.8555,148787.0],["1983-10-19",0.8475,0.8475,0.8033,0.8193,1662341.0],["1983-10-20",0.8234,0.8394,0.8234,0.8314,268875.0],["1983-10-21",0.8314,0.8314,0.7872,0.8033,805114.0],["1983-10-24",0.7952,0.7952,0.7671,0.7952,932754.0],["1983-10-25",0.7952,0.8033,0.7872,0.7993,567960.0],["1983-10-26",0.7993,0.8033,0.7511,0.7631,3443258.0],["1983-10-27",0.7511,0.7511,0.7069,0.731,2000700.0],["1983-10-28",0.739,0.7711,0.739,0.747,2116256.0],["1983-10-31",0.747,0.7711,0.7229,0.731,1833786.0],["1983-11-01",0.731,0.7631,0.7229,0.7631,632913.0],["1983-11-02",0.7631,0.7752,0.7591,0.7671,2197069.0],["1983-11-03",0.7671,0.7872,0.7671,0.7711,1230328.0],["1983-11-04",0.7752,0.7993,0.7752,0.7993,1218999.0],["1983-11-07",0.7993,0.8234,0.7912,0.8193,410109.0],["1983-11-08",0.8193,0.8394,0.8193,0.8234,540771.0],["1983-11-09",0.8234,0.8234,0.8153,0.8193,1169907.0],["1983-11-10",0.8193,0.8274,0.8193,0.8234,1996924.0],["1983-11-11",0.8234,0.8475,0.8193,0.8475,777924.0],["1983-11-14",0.8515,0.8675,0.8515,0.8555,685782.0],["1983-11-15",0.8555,0.8555,0.8354,0.8475,428991.0],["1983-11-16",0.8515,0.8876,0.8515,0.8675,1842849.0],["1983-11-17",0.8716,0.8836,0.8716,0.8836,551344.0],["1983-11-18",0.8836,0.8916,0.8756,0.8836,422194.0],["1983-11-21",0.8836,0.9117,0.8796,0.9077,749979.0],["1983-11-22",0.9117,0.9318,0.9117,0.9238,1934992.0],["1983-11-23",0.9238,0.9278,0.9037,0.9198,374612.0],["1983-11-25",0.9198,0.9238,0.9117,0.9238,1263560.0],["1983-11-28",0.9238,0.9238,0.9117,0.9198,444096.0],["1983-11-29",0.9198,0.9398,0.9198,0.9398,546057.0],["1983-11-30",0.9358,0.9358,0.9117,0.9157,143501.0],["1983-12-01",0.9077,0.9077,0.8916,0.8916,982601.0],["1983-12-02",0.8916,0.8997,0.8836,0.8836,1271868.0],["1983-12-05",0.8836,0.8836,0.8675,0.8796,146522.0],["1983-12-06",0.8796,0.8836,0.8756,0.8796,169935.0],["1983-12-07",0.8716,0.8716,0.8515,0.8515,1355703.0],["1983-12-08",0.8515,0.9037,0.8515,0.8997,1131389.0],["1983-12-09",0.8997,0.9037,0.8756,0.8916,2011274.0],["1983-12-12",0.8916,0.9077,0.8836,0.9077,172201.0],["1983-12-13",0.9077,0.9157,0.8997,0.9117,451649.0],["1983-12-14",0.9037,0.9037,0.8675,0.8675,945593.0],["1983-12-15",0.8675,0.8716,0.8635,0.8635,155585.0],["1983-12-16",0.8635,0.8675,0.8394,0.8515,364794.0],["1983-12-19",0.8475,0.8475,0.8153,0.8274,1265071.0],["1983-12-20",0.8274,0.8354,0.8113,0.8314,624605.0],["1983-12-21",0.8274,0.8274,0.7993,0.8033,1010546.0],["1983-12-22",0.8033,0.8193,0.8033,0.8113,903298.0],["1983-12-23",0.8113,0.8234,0.8033,0.8033,561918.0],["1983-12-27",0.8033,0.8153,0.8033,0.8153,284735.0],["1983-12-28",0.8153,0.8153,0.8073,0.8073,379899.0],["1983-12-29",0.8073,0.8113,0.7952,0.7952,482615.0],["1983-12-30",0.7952,0.7952,0.7752,0.7872,756777.0],["1984-01-03",0.7952,0.8113,0.7952,0.8033,263588.0],["1984-01-04",0.8033,0.8234,0.7912,0.8234,970517.0],["1984-01-05",0.8234,0.8756,0.8153,0.8756,1602675.0],["1984-01-06",0.8756,0.8836,0.8354,0.8354,832303.0],["1984-01-09",0.8354,0.8475,0.8234,0.8274,907075.0],["1984-01-10",0.8274,0.8354,0.8113,0.8153,169935.0],["1984-01-11",0.8033,0.8033,0.7792,0.7832,1163865.0],["1984-01-12",0.7832,0.7832,0.7631,0.7631,2823185.0],["1984-01-13",0.7631,0.7711,0.7069,0.739,3712888.0],["1984-01-16",0.747,0.7752,0.747,0.7711,2701587.0],["1984-01-17",0.7792,0.8033,0.7792,0.7993,1063415.0],["1984-01-18",0.7993,0.8193,0.7912,0.8033,1709922.0],["1984-01-19",0.8033,0.8033,0.7832,0.7832,348178.0],["1984-01-20",0.7832,0.7912,0.7752,0.7752,934264.0],["1984-01-23",0.7752,0.7792,0.7551,0.7551,410865.0],["1984-01-24",0.7551,0.7591,0.743,0.743,838345.0],["1984-01-25",0.743,0.747,0.7069,0.7149,1583793.0],["1984-01-26",0.7149,0.7189,0.7069,0.7189,666145.0],["1984-01-27",0.7149,0.7149,0.6346,0.6908,1979552.0],["1984-01-30",0.6908,0.7029,0.6627,0.6788,666900.0],["1984-01-31",0.6788,0.7149,0.6627,0.7149,700132.0],["1984-02-01",0.7149,0.735,0.7109,0.727,748469.0],["1984-02-02",0.727,0.7631,0.7149,0.7631,1388934.0],["1984-02-03",0.7631,0.7631,0.7149,0.7189,1031693.0],["1984-02-06",0.7069,0.7069,0.6748,0.6948,633668.0],["1984-02-07",0.6948,0.7149,0.6667,0.6868,980335.0],["1984-02-08",0.6868,0.7109,0.6667,0.6667,533218.0],["1984-02-09",0.6547,0.6547,0.6346,0.6426,755266.0],["1984-02-10",0.6426,0.6547,0.6266,0.6346,880640.0],["1984-02-13",0.6346,0.6386,0.6185,0.6185,446362.0],["1984-02-14",0.6185,0.6667,0.6065,0.6225,2610955.0],["1984-02-15",0.6346,0.6466,0.6346,0.6346,2617752.0],["1984-02-16",0.6386,0.6667,0.6386,0.6587,1012812.0],["1984-02-17",0.6587,0.6868,0.6587,0.6667,441831.0],["1984-02-21",0.6748,0.6948,0.6748,0.6908,421438.0],["1984-02-22",0.6908,0.6908,0.6748,0.6788,1175949.0],["1984-02-23",0.6788,0.6989,0.6627,0.6788,2595094.0],["1984-02-24",0.6948,0.7229,0.6948,0.7149,1159333.0],["1984-02-27",0.7149,0.731,0.7149,0.727,1096646.0],["1984-02-28",0.727,0.747,0.7189,0.743,621584.0],["1984-02-29",0.743,0.7591,0.743,0.7511,794540.0],["1984-03-01",0.7511,0.7511,0.731,0.7511,892725.0],["1984-03-02",0.7511,0.7631,0.747,0.747,1154802.0],["1984-03-05",0.739,0.739,0.7229,0.735,463733.0],["1984-03-06",0.735,0.735,0.7069,0.7069,458447.0],["1984-03-07",0.6948,0.6948,0.6707,0.6908,359507.0],["1984-03-08",0.6908,0.7069,0.6908,0.6948,216006.0],["1984-03-09",0.6948,0.6948,0.6748,0.6868,578534.0],["1984-03-12",0.6868,0.6908,0.6828,0.6828,634424.0],["1984-03-13",0.6908,0.6989,0.6908,0.6989,759798.0],["1984-03-14",0.6989,0.7069,0.6948,0.7029,664634.0],["1984-03-15",0.7029,0.7149,0.6989,0.7149,543036.0],["1984-03-16",0.735,0.7631,0.735,0.739,1468993.0],["1984-03-19",0.739,0.743,0.7229,0.731,435033.0],["1984-03-20",0.731,0.7551,0.7069,0.7551,1307366.0],["1984-03-21",0.7551,0.7671,0.7511,0.7591,363283.0],["1984-03-22",0.7591,0.7591,0.7189,0.7189,1445579.0],["1984-03-23",0.7109,0.7109,0.6908,0.6908,836835.0],["1984-03-26",0.6908,0.7069,0.6828,0.7029,200146.0],["1984-03-27",0.6989,0.6989,0.6908,0.6948,216761.0],["1984-03-28",0.6948,0.731,0.6908,0.731,386696.0],["1984-03-29",0.731,0.7511,0.731,0.739,277938.0],["1984-03-30",0.739,0.747,0.735,0.739,168424.0],["1984-04-02",0.739,0.7511,0.727,0.731,799072.0],["1984-04-03",0.6748,0.6748,0.6426,0.6748,12313859.0],["1984-04-04",0.6748,0.6908,0.6667,0.6748,4268764.0],["1984-04-05",0.6748,0.6788,0.6426,0.6466,1792246.0],["1984-04-06",0.6507,0.6667,0.6507,0.6627,1538477.0],["1984-04-09",0.6627,0.6748,0.6587,0.6667,1101933.0],["1984-04-10",0.6667,0.6868,0.6627,0.6828,1166886.0],["1984-04-11",0.6828,0.6828,0.6627,0.6667,1051330.0],["1984-04-12",0.6667,0.6828,0.6627,0.6707,1122325.0],["1984-04-13",0.6707,0.6748,0.6547,0.6667,1042267.0],["1984-04-16",0.6667,0.6868,0.6627,0.6748,1811128.0],["1984-04-17",0.6748,0.6989,0.6667,0.6868,2081513.0],["1984-04-18",0.6868,0.6989,0.6788,0.6788,1151781.0],["1984-04-19",0.6788,0.6788,0.6667,0.6667,579289.0],["1984-04-23",0.6667,0.6748,0.6667,0.6707,146522.0],["1984-04-24",0.6627,0.6627,0.6145,0.6466,4643376.0],["1984-04-25",0.6346,0.6346,0.6185,0.6225,2657026.0],["1984-04-26",0.6225,0.6386,0.6225,0.6346,3258973.0],["1984-04-27",0.6346,0.6386,0.6225,0.6306,978825.0],["1984-04-30",0.6306,0.6306,0.6225,0.6266,700887.0],["1984-05-01",0.6266,0.6266,0.6185,0.6225,793029.0],["1984-05-02",0.6225,0.6266,0.6145,0.6185,687292.0],["1984-05-03",0.6185,0.6185,0.6065,0.6105,1093625.0],["1984-05-04",0.6105,0.6145,0.6065,0.6105,459202.0],["1984-05-07",0.6065,0.6065,0.5784,0.5904,919159.0],["1984-05-08",0.5904,0.5904,0.5784,0.5784,1734846.0],["1984-05-09",0.5784,0.6105,0.5784,0.5984,4708329.0],["1984-05-10",0.5984,0.6145,0.5984,0.6105,1281687.0],["1984-05-11",0.6025,0.6025,0.5904,0.5904,1003749.0],["1984-05-14",0.5904,0.5904,0.5824,0.5864,202411.0],["1984-05-15",0.5864,0.5864,0.5623,0.5703,1936502.0],["1984-05-16",0.5703,0.5784,0.5663,0.5703,981846.0],["1984-05-17",0.5703,0.5784,0.5583,0.5623,915383.0],["1984-05-18",0.5703,0.5784,0.5703,0.5784,1527903.0],["1984-05-21",0.5864,0.6065,0.5864,0.5944,861759.0],["1984-05-22",0.5944,0.6065,0.5703,0.5784,1500714.0],["1984-05-23",0.5784,0.5904,0.5663,0.5703,1200118.0],["1984-05-24",0.5703,0.5864,0.5543,0.5583,1354192.0],["1984-05-25",0.5583,0.5583,0.5382,0.5462,3593556.0],["1984-05-29",0.5462,0.5462,0.5221,0.5261,642731.0],["1984-05-30",0.5261,0.5342,0.49,0.5342,3583738.0],["1984-05-31",0.5342,0.5382,0.5221,0.5302,425215.0],["1984-06-01",0.5302,0.5462,0.5302,0.5462,1408571.0],["1984-06-04",0.5462,0.5583,0.5342,0.5342,1435761.0],["1984-06-05",0.5342,0.5623,0.5342,0.5583,2867745.0],["1984-06-06",0.5583,0.5663,0.5543,0.5623,1135920.0],["1984-06-07",0.5623,0.5944,0.5583,0.5904,2152508.0],["1984-06-08",0.5944,0.6065,0.5944,0.6065,987133.0],["1984-06-11",0.6025,0.6025,0.5864,0.5944,1041512.0],["1984-06-12",0.5944,0.6025,0.5904,0.5944,528686.0],["1984-06-13",0.5944,0.6025,0.5944,0.6025,734119.0],["1984-06-14",0.5984,0.5984,0.5703,0.5824,408599.0],["1984-06-15",0.5824,0.5864,0.5623,0.5703,980335.0],["1984-06-18",0.5703,0.5864,0.5583,0.5864,444852.0],["1984-06-19",0.5864,0.6105,0.5864,0.5944,1017343.0],["1984-06-20",0.5944,0.6185,0.5864,0.6185,783211.0],["1984-06-21",0.6185,0.6346,0.6025,0.6105,2093598.0],["1984-06-22",0.6105,0.6266,0.5984,0.6225,986378.0],["1984-06-25",0.6225,0.6225,0.6105,0.6185,851185.0],["1984-06-26",0.6185,0.6185,0.6105,0.6105,319478.0],["1984-06-27",0.6105,0.6145,0.6065,0.6105,427481.0],["1984-06-28",0.6105,0.6225,0.6105,0.6105,938796.0],["1984-06-29",0.6145,0.6266,0.6145,0.6266,830793.0],["1984-07-02",0.6266,0.6266,0.6145,0.6266,601947.0],["1984-07-03",0.6266,0.6306,0.6225,0.6225,272651.0],["1984-07-05",0.6225,0.6306,0.6185,0.6225,480349.0],["1984-07-06",0.6225,0.6346,0.6145,0.6306,671432.0],["1984-07-09",0.6306,0.6466,0.6306,0.6426,536994.0],["1984-07-10",0.6507,0.6707,0.6507,0.6667,2098129.0],["1984-07-11",0.6667,0.6707,0.6507,0.6507,2120032.0],["1984-07-12",0.6507,0.6587,0.6426,0.6507,266609.0],["1984-07-13",0.6507,0.6547,0.6386,0.6466,228846.0],["1984-07-16",0.6507,0.6627,0.6507,0.6587,657082.0],["1984-07-17",0.6587,0.6587,0.6507,0.6587,402557.0],["1984-07-18",0.6587,0.6627,0.6507,0.6587,428236.0],["1984-07-19",0.6547,0.6547,0.6466,0.6507,334583.0],["1984-07-20",0.6507,0.6507,0.6426,0.6426,1162355.0],["1984-07-23",0.6426,0.6627,0.6346,0.6587,509049.0],["1984-07-24",0.6587,0.6667,0.6507,0.6547,234888.0],["1984-07-25",0.6547,0.6587,0.6426,0.6466,957677.0],["1984-07-26",0.6466,0.6587,0.6426,0.6587,413131.0],["1984-07-27",0.6587,0.6707,0.6587,0.6627,549834.0],["1984-07-30",0.6667,0.6788,0.6667,0.6667,989399.0],["1984-07-31",0.6667,0.7189,0.6627,0.6868,1297547.0],["1984-08-01",0.6868,0.7229,0.6868,0.7149,1293016.0],["1984-08-02",0.7189,0.735,0.7189,0.735,1555848.0],["1984-08-03",0.735,0.7792,0.735,0.7752,5082186.0],["1984-08-06",0.7752,0.8234,0.7671,0.7912,3924363.0],["1984-08-07",0.7912,0.8193,0.7832,0.8153,3335255.0],["1984-08-08",0.8153,0.8274,0.8033,0.8193,1688020.0],["1984-08-09",0.8193,0.8234,0.7711,0.7711,1404040.0],["1984-08-10",0.7952,0.8354,0.7952,0.8033,1513553.0],["1984-08-13",0.8033,0.8193,0.7993,0.8033,704663.0],["1984-08-14",0.8033,0.8073,0.7993,0.7993,459957.0],["1984-08-15",0.7993,0.8033,0.7671,0.7711,499231.0],["1984-08-16",0.7551,0.7551,0.735,0.7511,1089849.0],["1984-08-17",0.7511,0.7671,0.743,0.743,592129.0],["1984-08-20",0.731,0.731,0.7109,0.7229,1817170.0],["1984-08-21",0.731,0.7872,0.731,0.7832,1144228.0],["1984-08-22",0.7832,0.8073,0.7832,0.8033,734119.0],["1984-08-23",0.8033,0.8073,0.7952,0.7993,1334555.0],["1984-08-24",0.7993,0.8033,0.7912,0.7993,188817.0],["1984-08-27",0.7993,0.7993,0.7671,0.7952,1773365.0],["1984-08-28",0.7952,0.8033,0.7872,0.7952,347422.0],["1984-08-29",0.7952,0.8113,0.7912,0.8113,843632.0],["1984-08-30",0.8113,0.8475,0.8113,0.8274,1123081.0],["1984-08-31",0.8274,0.8394,0.8234,0.8394,973538.0],["1984-09-04",0.8394,0.8434,0.8274,0.8274,1407061.0],["1984-09-05",0.8274,0.8354,0.8193,0.8354,665389.0],["1984-09-06",0.8434,0.8716,0.8434,0.8675,2598871.0],["1984-09-07",0.8675,0.8796,0.8434,0.8555,441075.0],["1984-09-10",0.8515,0.8515,0.8434,0.8475,102716.0],["1984-09-11",0.8515,0.8635,0.8515,0.8515,1450111.0],["1984-09-12",0.8515,0.8675,0.8515,0.8635,1263560.0],["1984-09-13",0.8635,0.8675,0.8515,0.8675,611766.0],["1984-09-14",0.8675,0.8796,0.8595,0.8716,678984.0],["1984-09-17",0.8716,0.8756,0.8635,0.8756,388207.0],["1984-09-18",0.8756,0.8796,0.8635,0.8675,591373.0],["1984-09-19",0.8675,0.8675,0.8434,0.8434,571736.0],["1984-09-20",0.8434,0.8475,0.8354,0.8354,407088.0],["1984-09-21",0.8394,0.8515,0.8394,0.8475,498476.0],["1984-09-24",0.8475,0.8716,0.8475,0.8595,652550.0],["1984-09-25",0.8595,0.8716,0.8555,0.8595,982601.0],["1984-09-26",0.8595,0.8836,0.8595,0.8756,1042267.0],["1984-09-27",0.8756,0.8836,0.8716,0.8716,138214.0],["1984-09-28",0.8675,0.8675,0.8475,0.8475,423704.0],["1984-10-01",0.8434,0.8434,0.8193,0.8234,760553.0],["1984-10-02",0.8153,0.8153,0.7952,0.7993,486391.0],["1984-10-03",0.7993,0.8033,0.7912,0.7993,155585.0],["1984-10-04",0.7993,0.8153,0.7912,0.8153,601192.0],["1984-10-05",0.8153,0.8193,0.8073,0.8113,391983.0],["1984-10-08",0.8073,0.8073,0.7872,0.7872,385941.0],["1984-10-09",0.7872,0.7912,0.7792,0.7792,489412.0],["1984-10-10",0.7792,0.7993,0.7752,0.7993,653305.0],["1984-10-11",0.7993,0.8073,0.7952,0.7993,201656.0],["1984-10-12",0.7993,0.8153,0.7952,0.8113,783211.0],["1984-10-15",0.8113,0.8274,0.8073,0.8234,827016.0],["1984-10-16",0.8274,0.8434,0.8274,0.8274,282470.0],["1984-10-17",0.8274,0.8475,0.8234,0.8434,196369.0],["1984-10-18",0.8434,0.8836,0.8394,0.8796,669921.0],["1984-10-19",0.8796,0.8997,0.8595,0.8595,675208.0],["1984-10-22",0.8595,0.8675,0.8555,0.8555,173711.0],["1984-10-23",0.8555,0.8675,0.8555,0.8635,124619.0],["1984-10-24",0.8635,0.8675,0.8555,0.8675,61932.0],["1984-10-25",0.8675,0.8675,0.8555,0.8595,149543.0],["1984-10-26",0.8595,0.8635,0.8475,0.8635,342136.0],["1984-10-29",0.8555,0.8555,0.8515,0.8555,356486.0],["1984-10-30",0.8555,0.8756,0.8515,0.8756,765840.0],["1984-10-31",0.8756,0.8796,0.8675,0.8796,274917.0],["1984-11-01",0.8796,0.8836,0.8675,0.8796,181264.0],["1984-11-02",0.8756,0.8756,0.8675,0.8716,206943.0],["1984-11-05",0.8716,0.8796,0.8675,0.8796,651795.0],["1984-11-06",0.8876,0.8957,0.8876,0.8916,751490.0],["1984-11-07",0.8876,0.8876,0.8756,0.8756,319478.0],["1984-11-08",0.8716,0.8716,0.8635,0.8675,173711.0],["1984-11-09",0.8675,0.8675,0.8595,0.8595,303617.0],["1984-11-12",0.8595,0.8595,0.8434,0.8515,392738.0],["1984-11-13",0.8515,0.8515,0.8354,0.8354,367815.0],["1984-11-14",0.8354,0.8434,0.8354,0.8354,851940.0],["1984-11-15",0.8354,0.8354,0.8274,0.8274,1416124.0],["1984-11-16",0.8274,0.8354,0.8193,0.8314,369325.0],["1984-11-19",0.8314,0.8314,0.8193,0.8234,215251.0],["1984-11-20",0.8234,0.8434,0.8234,0.8434,186551.0],["1984-11-21",0.8434,0.8555,0.8394,0.8555,361017.0],["1984-11-23",0.8595,0.8716,0.8595,0.8675,222804.0],["1984-11-26",0.8675,0.8836,0.8555,0.8555,329296.0],["1984-11-27",0.8555,0.8716,0.8555,0.8635,66463.0],["1984-11-28",0.8635,0.8675,0.8434,0.8475,283980.0],["1984-11-29",0.8434,0.8434,0.8314,0.8394,101961.0],["1984-11-30",0.8314,0.8314,0.8153,0.8193,412375.0],["1984-12-03",0.8193,0.8193,0.8073,0.8113,177488.0],["1984-12-04",0.8113,0.8113,0.7952,0.7993,586086.0],["1984-12-05",0.7993,0.8033,0.7952,0.8033,487147.0],["1984-12-06",0.8033,0.8193,0.8033,0.8193,438054.0],["1984-12-07",0.8193,0.8314,0.8113,0.8153,218272.0],["1984-12-10",0.8153,0.8354,0.8073,0.8354,543036.0],["1984-12-11",0.8354,0.8475,0.8354,0.8434,317212.0],["1984-12-12",0.8515,0.8595,0.8515,0.8515,1289239.0],["1984-12-13",0.8515,0.8515,0.8434,0.8475,153319.0],["1984-12-14",0.8475,0.8515,0.8354,0.8394,367815.0],["1984-12-17",0.8394,0.8475,0.8274,0.8354,327785.0],["1984-12-18",0.8354,0.8555,0.8354,0.8515,631402.0],["1984-12-19",0.8515,0.8555,0.8434,0.8434,1534701.0],["1984-12-20",0.8434,0.8475,0.8354,0.8394,697111.0],["1984-12-21",0.8394,0.8434,0.8193,0.8193,667655.0],["1984-12-24",0.8234,0.8314,0.8234,0.8274,211475.0],["1984-12-26",0.8274,0.8354,0.8153,0.8354,554365.0],["1984-12-27",0.8394,0.8595,0.8394,0.8434,1056617.0],["1984-12-28",0.8434,0.8515,0.8434,0.8515,627626.0],["1984-12-31",0.8515,0.8675,0.8475,0.8675,704663.0],["1985-01-02",0.8635,0.8635,0.8394,0.8475,398025.0],["1985-01-03",0.8475,0.8675,0.8354,0.8595,619318.0],["1985-01-04",0.8555,0.8555,0.8434,0.8475,73261.0],["1985-01-07",0.8515,0.8635,0.8515,0.8555,545302.0],["1985-01-08",0.8635,0.8796,0.8635,0.8716,1448600.0],["1985-01-09",0.8716,0.8796,0.8716,0.8796,1188789.0],["1985-01-10",0.8796,0.9198,0.8756,0.9198,2333772.0],["1985-01-11",0.9198,0.9238,0.9037,0.9117,1077009.0],["1985-01-14",0.9117,0.972,0.9117,0.9639,2152508.0],["1985-01-15",0.9639,0.972,0.9559,0.9639,1029428.0],["1985-01-16",0.9639,0.972,0.9439,0.9559,1660830.0],["1985-01-17",0.9559,0.9679,0.9318,0.9358,656326.0],["1985-01-18",0.9398,0.9639,0.9398,0.9639,955412.0],["1985-01-21",0.9639,0.9961,0.9519,0.9961,2539205.0],["1985-01-22",1.0001,1.0322,1.0001,1.0121,3444013.0],["1985-01-23",1.0121,1.0563,1.0081,1.0523,3188733.0],["1985-01-24",1.0523,1.0563,1.0242,1.0242,662368.0],["1985-01-25",1.0242,1.0362,1.0121,1.0242,809645.0],["1985-01-28",1.0242,1.0322,1.0161,1.0282,1098912.0],["1985-01-29",1.0282,1.0603,1.0161,1.0603,339870.0],["1985-01-30",1.0603,1.0724,1.0523,1.0603,870067.0],["1985-01-31",1.0603,1.0603,1.0402,1.0443,643487.0],["1985-02-01",1.0443,1.0443,1.0202,1.0242,335338.0],["1985-02-04",1.0202,1.0202,0.9961,1.0121,1771099.0],["1985-02-05",1.0121,1.0282,1.0121,1.0161,3193265.0],["1985-02-06",1.0362,1.1085,1.0362,1.1045,3377550.0],["1985-02-07",1.1045,1.1326,1.0925,1.1246,3210636.0],["1985-02-08",1.1246,1.1648,1.1246,1.1648,1268847.0],["1985-02-11",1.1648,1.1648,1.1487,1.1607,527931.0],["1985-02-12",1.1607,1.1768,1.1487,1.1527,1661585.0],["1985-02-13",1.1527,1.2049,1.1407,1.1969,1399508.0],["1985-02-14",1.1969,1.2009,1.1567,1.1728,672187.0],["1985-02-15",1.1728,1.2009,1.1648,1.1889,436544.0],["1985-02-19",1.1889,1.1889,1.1728,1.1728,388207.0],["1985-02-20",1.1728,1.1768,1.1487,1.1648,464489.0],["1985-02-21",1.1648,1.1808,1.1607,1.1808,376123.0],["1985-02-22",1.1688,1.1688,1.1567,1.1567,299085.0],["1985-02-25",1.1567,1.1648,1.1407,1.1567,366304.0],["1985-02-26",1.1567,1.221,1.1567,1.1969,796050.0],["1985-02-27",1.2049,1.2451,1.2049,1.2129,1322471.0],["1985-02-28",1.2129,1.233,1.2129,1.229,334583.0],["1985-03-01",1.229,1.2692,1.229,1.2611,1049820.0],["1985-03-04",1.2611,1.2772,1.2491,1.2611,714482.0],["1985-03-05",1.2611,1.2933,1.2531,1.2852,1319450.0],["1985-03-06",1.2852,1.2893,1.233,1.233,1260539.0],["1985-03-07",1.233,1.2451,1.221,1.233,533973.0],["1985-03-08",1.233,1.233,1.2049,1.2049,331562.0],["1985-03-11",1.1969,1.1969,1.1407,1.1688,993175.0],["1985-03-12",1.1688,1.1808,1.1487,1.1808,639710.0],["1985-03-13",1.1808,1.2089,1.1688,1.1688,473552.0],["1985-03-14",1.1688,1.1848,1.1648,1.1768,701642.0],["1985-03-15",1.1728,1.1728,1.1487,1.1487,435789.0],["1985-03-18",1.1487,1.1688,1.1487,1.1487,1110996.0],["1985-03-19",1.1487,1.1768,1.1487,1.1768,565694.0],["1985-03-20",1.1768,1.1969,1.1728,1.1889,1000728.0],["1985-03-21",1.2049,1.225,1.2049,1.2089,1129123.0],["1985-03-22",1.2089,1.2129,1.1889,1.2049,588352.0],["1985-03-25",1.2049,1.2049,1.1768,1.2049,129151.0],["1985-03-26",1.2049,1.2089,1.1929,1.2049,469020.0],["1985-03-27",1.2049,1.221,1.2049,1.221,510560.0],["1985-03-28",1.221,1.233,1.221,1.229,474307.0],["1985-03-29",1.229,1.229,1.2049,1.225,334583.0],["1985-04-01",1.225,1.229,1.217,1.221,443341.0],["1985-04-02",1.221,1.229,1.1929,1.1929,280959.0],["1985-04-03",1.1929,1.2089,1.1929,1.2009,719769.0],["1985-04-04",1.2009,1.2009,1.1929,1.2009,262833.0],["1985-04-08",1.2009,1.2009,1.1688,1.1688,236398.0],["1985-04-09",1.1728,1.1848,1.1728,1.1808,246217.0],["1985-04-10",1.2129,1.229,1.2129,1.221,1174439.0],["1985-04-11",1.221,1.225,1.2129,1.217,188817.0],["1985-04-12",1.217,1.2531,1.2009,1.237,1249965.0],["1985-04-15",1.237,1.2411,1.233,1.237,96674.0],["1985-04-16",1.237,1.2531,1.237,1.2491,607989.0],["1985-04-17",1.2049,1.2049,1.1808,1.1929,6345746.0],["1985-04-18",1.1929,1.2049,1.1889,1.2049,1799044.0],["1985-04-19",1.2049,1.237,1.2009,1.225,538505.0],["1985-04-22",1.221,1.221,1.2129,1.217,196369.0],["1985-04-23",1.217,1.2571,1.2129,1.2451,663879.0],["1985-04-24",1.2531,1.3053,1.2531,1.2933,1592101.0],["1985-04-25",1.2933,1.3415,1.2893,1.3375,1183502.0],["1985-04-26",1.3375,1.3495,1.3254,1.3254,608744.0],["1985-04-29",1.3254,1.3294,1.3174,1.3174,611010.0],["1985-04-30",1.3174,1.3334,1.2933,1.3174,2517302.0],["1985-05-01",1.3174,1.3294,1.3093,1.3134,582310.0],["1985-05-02",1.3093,1.3093,1.2933,1.2933,707684.0],["1985-05-03",1.3013,1.3334,1.3013,1.3254,906319.0],["1985-05-06",1.3254,1.3415,1.3214,1.3334,984112.0],["1985-05-07",1.3334,1.3415,1.3254,1.3294,348933.0],["1985-05-08",1.3294,1.3375,1.3174,1.3294,456181.0],["1985-05-09",1.3334,1.3816,1.3334,1.3776,1793757.0],["1985-05-10",1.4098,1.4499,1.4098,1.4178,1427453.0],["1985-05-13",1.4298,1.5102,1.4298,1.5021,1205405.0],["1985-05-14",1.5021,1.5102,1.4941,1.5021,1638172.0],["1985-05-15",1.5021,1.5061,1.474,1.474,425970.0],["1985-05-16",1.474,1.482,1.4339,1.4539,595150.0],["1985-05-17",1.4579,1.5262,1.4579,1.5102,1489385.0],["1985-05-20",1.5423,1.6226,1.5423,1.6066,2120032.0],["1985-05-21",1.6066,1.6266,1.5945,1.6186,1243923.0],["1985-05-22",1.6186,1.6186,1.5784,1.5825,1731070.0],["1985-05-23",1.5825,1.5905,1.5704,1.5704,926712.0],["1985-05-24",1.5784,1.6025,1.5784,1.6025,743937.0],["1985-05-28",1.6025,1.6146,1.5865,1.5985,607989.0],["1985-05-29",1.5985,1.5985,1.5624,1.5905,324009.0],["1985-05-30",1.5905,1.5985,1.5704,1.5744,247727.0],["1985-05-31",1.5784,1.6146,1.5784,1.6106,630647.0],["1985-06-03",1.6106,1.6226,1.6025,1.6226,549834.0],["1985-06-04",1.6226,1.6226,1.6146,1.6186,377633.0],["1985-06-05",1.6186,1.6307,1.5905,1.5945,735629.0],["1985-06-06",1.5945,1.6025,1.5664,1.5945,608744.0],["1985-06-07",1.5945,1.6025,1.5664,1.5744,747713.0],["1985-06-10",1.5744,1.5744,1.5503,1.5543,136703.0],["1985-06-11",1.5543,1.5584,1.5222,1.5383,447118.0],["1985-06-12",1.5383,1.5584,1.5262,1.5463,604213.0],["1985-06-13",1.5463,1.5543,1.5262,1.5302,311170.0],["1985-06-14",1.5302,1.5503,1.5302,1.5423,564184.0],["1985-06-17",1.5423,1.5624,1.5262,1.5423,746203.0],["1985-06-18",1.5664,1.5905,1.5664,1.5865,410109.0],["1985-06-19",1.5865,1.5865,1.5584,1.5584,319478.0],["1985-06-20",1.5584,1.5624,1.5302,1.5343,1027162.0],["1985-06-21",1.5343,1.5985,1.5302,1.5985,1674425.0],["1985-06-24",1.5985,1.6066,1.5905,1.5985,685026.0],["1985-06-25",1.5985,1.6066,1.5905,1.6025,388962.0],["1985-06-26",0.8033,0.8033,0.7952,0.7952,827016.0],["1985-06-27",0.7952,0.7993,0.7912,0.7993,1154047.0],["1985-06-28",0.7993,0.8073,0.7993,0.8033,2263533.0],["1985-07-01",0.7912,0.8073,0.7912,0.7993,1707657.0],["1985-07-02",0.7993,0.8033,0.7872,0.8033,4190216.0],["1985-07-03",0.8033,0.8274,0.8033,0.8153,2879830.0],["1985-07-05",0.8193,0.8595,0.8193,0.8595,1966713.0],["1985-07-08",0.8716,0.8957,0.8716,0.8876,2243140.0],["1985-07-09",0.8876,0.8916,0.8193,0.8274,4403201.0],["1985-07-10",0.8274,0.8314,0.8033,0.8274,2737840.0],["1985-07-11",0.8314,0.8595,0.8314,0.8555,1686509.0],["1985-07-12",0.8595,0.8716,0.8595,0.8716,1946321.0],["1985-07-15",0.8716,0.8756,0.8515,0.8515,1052841.0],["1985-07-16",0.8595,0.8675,0.8595,0.8635,987888.0],["1985-07-17",0.8635,0.8675,0.8475,0.8675,679739.0],["1985-07-18",0.8595,0.8595,0.8475,0.8555,827772.0],["1985-07-19",0.8555,0.8595,0.8515,0.8555,775658.0],["1985-07-22",0.8555,0.8555,0.8394,0.8475,912361.0],["1985-07-23",0.8475,0.8675,0.8234,0.8274,1319450.0],["1985-07-24",0.8234,0.8234,0.8113,0.8234,2655516.0],["1985-07-25",0.8234,0.8234,0.8033,0.8073,1749196.0],["1985-07-26",0.8033,0.8033,0.7952,0.8033,889703.0],["1985-07-29",0.8033,0.8033,0.7792,0.7792,940306.0],["1985-07-30",0.7792,0.7832,0.7671,0.7832,2414586.0],["1985-07-31",0.7832,0.7993,0.7832,0.7952,1578506.0],["1985-08-01",0.7993,0.8073,0.7993,0.8033,1959160.0],["1985-08-02",0.8033,0.8073,0.7912,0.7912,1469748.0],["1985-08-05",0.7912,0.7993,0.7832,0.7832,701642.0],["1985-08-06",0.7832,0.7952,0.7792,0.7792,610255.0],["1985-08-07",0.7792,0.7832,0.7671,0.7671,1512798.0],["1985-08-08",0.7671,0.7792,0.7671,0.7752,622339.0],["1985-08-09",0.7752,0.7872,0.7752,0.7872,507539.0],["1985-08-12",0.7872,0.7952,0.7752,0.7792,741671.0],["1985-08-13",0.7792,0.8033,0.7792,0.7952,2453104.0],["1985-08-14",0.8033,0.8193,0.8033,0.8153,684271.0],["1985-08-15",0.8153,0.8274,0.8073,0.8073,672187.0],["1985-08-16",0.8073,0.8073,0.7952,0.8033,2357186.0],["1985-08-19",0.8033,0.8033,0.7952,0.7993,467510.0],["1985-08-20",0.7993,0.7993,0.7792,0.7872,907830.0],["1985-08-21",0.7872,0.8073,0.7832,0.8073,710705.0],["1985-08-22",0.8073,0.8113,0.7952,0.8033,265854.0],["1985-08-23",0.8033,0.8073,0.7952,0.7993,629137.0],["1985-08-26",0.7993,0.8073,0.7952,0.7993,462223.0],["1985-08-27",0.7993,0.7993,0.7952,0.7952,194859.0],["1985-08-28",0.7952,0.8033,0.7952,0.7993,209964.0],["1985-08-29",0.7993,0.8033,0.7952,0.7952,1013567.0],["1985-08-30",0.7952,0.7952,0.7792,0.7872,704663.0],["1985-09-03",0.7872,0.7912,0.7752,0.7792,512070.0],["1985-09-04",0.7792,0.7912,0.7752,0.7872,1412348.0],["1985-09-05",0.7872,0.7872,0.7832,0.7872,1117039.0],["1985-09-06",0.7885,0.8126,0.7845,0.8126,1390445.0],["1985-09-09",0.8126,0.8287,0.8086,0.8207,1265071.0],["1985-09-10",0.8207,0.8207,0.8006,0.8006,601947.0],["1985-09-11",0.7925,0.7925,0.7644,0.7684,841366.0],["1985-09-12",0.7684,0.7764,0.7322,0.7402,1632130.0],["1985-09-13",0.7402,0.7442,0.7121,0.7402,2098129.0],["1985-09-16",0.7402,0.7523,0.7322,0.7362,1676691.0],["1985-09-17",0.7362,0.7402,0.7241,0.7362,882151.0],["1985-09-18",0.7362,0.7644,0.7282,0.7563,725811.0],["1985-09-19",0.7603,0.7885,0.7603,0.7885,1285463.0],["1985-09-20",0.7885,0.8046,0.7845,0.7925,2298275.0],["1985-09-23",0.7965,0.8126,0.7965,0.8046,2046771.0],["1985-09-24",0.8046,0.8046,0.7925,0.7925,662368.0],["1985-09-25",0.7925,0.8006,0.7483,0.7523,1419900.0],["1985-09-26",0.7523,0.7563,0.7442,0.7563,1606451.0],["1985-09-30",0.7563,0.7603,0.7483,0.7603,1043778.0],["1985-10-01",0.7603,0.7885,0.7563,0.7845,1993147.0],["1985-10-02",0.7845,0.7925,0.7724,0.7764,1426698.0],["1985-10-03",0.7764,0.7845,0.7724,0.7724,2694789.0],["1985-10-04",0.7644,0.7644,0.7402,0.7442,1291505.0],["1985-10-07",0.7442,0.7442,0.7322,0.7362,1385913.0],["1985-10-08",0.7362,0.7483,0.7322,0.7322,2231811.0],["1985-10-09",0.7322,0.7483,0.7322,0.7442,1168397.0],["1985-10-10",0.7442,0.7644,0.7402,0.7644,1333045.0],["1985-10-11",0.7644,0.7845,0.7644,0.7845,628381.0],["1985-10-14",0.7845,0.7925,0.7764,0.7925,422949.0],["1985-10-15",0.7925,0.8126,0.7925,0.7965,1376850.0],["1985-10-16",0.7965,0.8046,0.7925,0.8006,240175.0],["1985-10-17",0.8006,0.8086,0.8006,0.8046,686537.0],["1985-10-18",0.8046,0.8126,0.8046,0.8086,671432.0],["1985-10-21",0.8126,0.8408,0.8126,0.8287,1086828.0],["1985-10-22",0.8287,0.8328,0.8247,0.8328,1358724.0],["1985-10-23",0.8328,0.8368,0.8046,0.8167,2236343.0],["1985-10-24",0.8167,0.8207,0.8086,0.8126,1627598.0],["1985-10-25",0.8126,0.8207,0.8086,0.8167,606479.0],["1985-10-28",0.8167,0.8328,0.8126,0.8207,907830.0],["1985-10-29",0.8207,0.8649,0.8207,0.8529,3946265.0],["1985-10-30",0.8529,0.8609,0.8488,0.8569,1009791.0],["1985-10-31",0.8609,0.877,0.8609,0.873,1664606.0],["1985-11-01",0.873,0.8851,0.869,0.881,1481832.0],["1985-11-04",0.881,0.8891,0.873,0.881,2131361.0],["1985-11-05",0.881,0.9011,0.877,0.8971,1940279.0],["1985-11-06",0.8971,0.9092,0.8931,0.9011,2243140.0],["1985-11-07",0.9011,0.9414,0.8971,0.9293,7141041.0],["1985-11-08",0.9293,0.9695,0.9293,0.9695,5795912.0],["1985-11-11",0.9655,1.0259,0.9655,1.0218,2675908.0],["1985-11-12",1.0218,1.0259,0.9937,0.9977,2729532.0],["1985-11-13",0.9977,1.0017,0.9896,0.9937,1572464.0],["1985-11-14",0.9937,0.9937,0.9776,0.9856,1842094.0],["1985-11-15",0.9856,0.9856,0.9575,0.9575,1151781.0],["1985-11-18",0.9575,0.9655,0.9494,0.9575,984867.0],["1985-11-19",0.9615,0.9776,0.9615,0.9695,1662341.0],["1985-11-20",0.9695,0.9736,0.9615,0.9695,481105.0],["1985-11-21",0.9695,0.9896,0.9655,0.9736,1071723.0],["1985-11-22",0.9736,0.9816,0.9655,0.9736,1728804.0],["1985-11-25",0.9736,0.9776,0.9494,0.9575,950125.0],["1985-11-26",0.9534,0.9534,0.9333,0.9414,2394194.0],["1985-11-27",0.9414,0.9414,0.9213,0.9333,2907774.0],["1985-11-29",0.9333,0.9373,0.9132,0.9253,1496937.0],["1985-12-02",0.9266,0.9306,0.8863,0.8943,2256735.0],["1985-12-03",0.8943,0.9185,0.8903,0.9105,2150243.0],["1985-12-04",0.9145,0.9628,0.9145,0.9588,2988588.0],["1985-12-05",0.9588,0.9588,0.9346,0.9467,1509777.0],["1985-12-06",0.9467,0.9548,0.9346,0.9427,910851.0],["1985-12-09",0.9427,0.9709,0.8984,0.9427,2028645.0],["1985-12-10",0.9467,0.9588,0.9467,0.9548,820974.0],["1985-12-11",0.9548,0.9749,0.9548,0.9709,1586059.0],["1985-12-12",0.9709,0.991,0.9628,0.9709,1750707.0],["1985-12-13",0.9709,0.987,0.9548,0.9628,1641949.0],["1985-12-16",0.9628,0.9951,0.9507,0.987,3008980.0],["1985-12-17",0.987,1.0233,0.9628,0.9991,2360207.0],["1985-12-18",0.9991,1.0233,0.9991,0.9991,1293016.0],["1985-12-19",0.9991,1.0112,0.9951,0.9991,957677.0],["1985-12-20",0.9991,0.9991,0.991,0.9991,1102689.0],["1985-12-23",0.9991,1.0071,0.9749,0.991,848919.0],["1985-12-24",0.991,0.991,0.9709,0.9789,774148.0],["1985-12-26",0.9789,0.991,0.9789,0.9789,732608.0],["1985-12-27",0.9789,0.987,0.9669,0.9789,1644970.0],["1985-12-30",0.9789,0.9951,0.9669,0.987,1902515.0],["1985-12-31",0.991,1.0152,0.991,1.0071,664634.0],["1986-01-02",1.0071,1.0112,0.9991,1.0071,894990.0],["1986-01-03",1.0071,1.0152,0.9951,1.0031,854961.0],["1986-01-06",1.0031,1.0031,0.991,0.9991,1129123.0],["1986-01-07",1.0031,1.0635,1.0031,1.0635,1855689.0],["1986-01-08",1.0635,1.1038,1.0192,1.0313,2635879.0],["1986-01-09",1.0273,1.0273,0.9991,1.0071,3749141.0],["1986-01-10",1.0071,1.0353,0.991,0.991,2072450.0],["1986-01-13",0.991,1.0031,0.991,0.9951,1149515.0],["1986-01-14",0.9951,1.0071,0.991,0.9991,1276400.0],["1986-01-15",0.9991,1.0233,0.991,1.0192,916893.0],["1986-01-16",1.0192,1.0394,1.0112,1.0192,725811.0],["1986-01-17",1.0233,1.0555,1.0233,1.0515,1088338.0],["1986-01-20",1.0515,1.0515,1.0313,1.0434,509049.0],["1986-01-21",1.0434,1.0515,1.0233,1.0394,789253.0],["1986-01-22",1.0394,1.0434,1.0313,1.0313,954656.0],["1986-01-23",1.0313,1.0394,1.0273,1.0313,249238.0],["1986-01-24",1.0313,1.0434,1.0273,1.0394,635179.0],["1986-01-27",1.0474,1.0837,1.0474,1.0635,1233350.0],["1986-01-28",1.0676,1.0837,1.0676,1.0797,616297.0],["1986-01-29",1.0877,1.1079,1.0877,1.0877,1766567.0],["1986-01-30",1.0877,1.0998,1.0595,1.0635,775658.0],["1986-01-31",1.0716,1.1401,1.0716,1.1199,2515036.0],["1986-02-03",1.1199,1.1723,1.1038,1.1602,3006714.0],["1986-02-04",1.1602,1.1884,1.1522,1.1643,2678929.0],["1986-02-05",1.1683,1.1884,1.1683,1.1763,1367032.0],["1986-02-06",1.1763,1.2005,1.1763,1.1884,1327003.0],["1986-02-07",1.1884,1.1965,1.1683,1.1965,1259784.0],["1986-02-10",1.1965,1.1965,1.1804,1.1925,1077009.0],["1986-02-11",1.1925,1.1925,1.1643,1.1683,776414.0],["1986-02-12",1.1683,1.1723,1.1361,1.1481,861003.0],["1986-02-13",1.1481,1.1481,1.1199,1.1441,715992.0],["1986-02-14",1.1441,1.1441,1.124,1.1361,730342.0],["1986-02-18",1.1361,1.1884,1.1361,1.1884,1672159.0],["1986-02-19",1.1884,1.2086,1.1522,1.1562,1570953.0],["1986-02-20",1.1562,1.1602,1.1481,1.1602,1566422.0],["1986-02-21",1.1602,1.1723,1.1361,1.1401,1098157.0],["1986-02-24",1.1401,1.1602,1.132,1.1562,950125.0],["1986-02-25",1.1562,1.1562,1.132,1.1562,781700.0],["1986-02-26",1.1562,1.1602,1.1361,1.1522,780945.0],["1986-02-27",1.1522,1.1723,1.1361,1.1723,1403284.0],["1986-02-28",1.1723,1.1844,1.1481,1.1804,1848136.0],["1986-03-03",1.1823,1.1863,1.15,1.1621,927467.0],["1986-03-04",1.1621,1.1823,1.1177,1.1298,1043778.0],["1986-03-05",1.1298,1.1541,1.1298,1.1541,1561890.0],["1986-03-06",1.1541,1.1823,1.1541,1.1702,1268847.0],["1986-03-07",1.1823,1.2065,1.1823,1.1984,2636634.0],["1986-03-10",1.1984,1.2953,1.1944,1.2913,3508211.0],["1986-03-11",1.2913,1.3195,1.2832,1.2913,2111724.0],["1986-03-12",1.2913,1.2993,1.2751,1.2872,2049037.0],["1986-03-13",1.2872,1.3034,1.2751,1.2953,1151781.0],["1986-03-14",1.2953,1.3155,1.2751,1.3114,1550561.0],["1986-03-17",1.3114,1.3114,1.2751,1.2993,905564.0],["1986-03-18",1.2993,1.3114,1.2913,1.3114,1279421.0],["1986-03-19",1.3114,1.3114,1.2832,1.2913,1182747.0],["1986-03-20",1.2913,1.2993,1.2832,1.2953,499231.0],["1986-03-21",1.2953,1.3034,1.1944,1.1944,1810373.0],["1986-03-24",1.259,1.2993,1.259,1.2953,3087528.0],["1986-03-25",1.2953,1.2993,1.2791,1.2993,812666.0],["1986-03-26",1.2993,1.3316,1.2953,1.3276,1725028.0],["1986-03-27",1.3276,1.3599,1.3235,1.3397,2608689.0],["1986-03-31",1.3316,1.372,1.3316,1.3558,1801310.0],["1986-04-01",1.3397,1.3679,1.3397,1.3437,1360990.0],["1986-04-02",1.3437,1.3639,1.3235,1.3599,2132116.0],["1986-04-03",1.3599,1.38,1.3316,1.3356,1713699.0],["1986-04-04",1.3356,1.3437,1.2872,1.2872,2666845.0],["1986-04-07",1.2872,1.2953,1.2267,1.263,2339814.0],["1986-04-08",1.2711,1.3155,1.2711,1.3074,1546030.0],["1986-04-09",1.3074,1.3316,1.2832,1.3114,1654788.0],["1986-04-10",1.3114,1.3639,1.3114,1.3477,2785421.0],["1986-04-11",1.3477,1.4002,1.3477,1.3921,2165348.0],["1986-04-14",1.3921,1.4042,1.376,1.3921,910851.0],["1986-04-15",1.3921,1.4204,1.372,1.4083,1080031.0],["1986-04-16",1.4244,1.4446,1.4244,1.4285,1885899.0],["1986-04-17",1.4285,1.4365,1.4204,1.4204,1657809.0],["1986-04-18",1.4204,1.4446,1.4123,1.4204,1246944.0],["1986-04-21",1.4204,1.4527,1.4123,1.4527,1857199.0],["1986-04-22",1.4527,1.4769,1.4163,1.4285,1589835.0],["1986-04-23",1.4285,1.4285,1.4002,1.4285,747713.0],["1986-04-24",1.4284,1.4486,1.4123,1.4163,626871.0],["1986-04-25",1.4163,1.4163,1.372,1.3841,1116283.0],["1986-04-28",1.3921,1.4285,1.3921,1.4285,1124591.0],["1986-04-29",1.4284,1.4446,1.3962,1.4163,1570953.0],["1986-04-30",1.4163,1.4285,1.376,1.38,1731825.0],["1986-05-01",1.376,1.376,1.3114,1.3477,1975021.0],["1986-05-02",1.3477,1.3518,1.3235,1.3316,3323171.0],["1986-05-05",1.3316,1.3356,1.2913,1.3114,3802765.0],["1986-05-06",1.3114,1.3316,1.3074,1.3155,3974210.0],["1986-05-07",1.3235,1.38,1.3235,1.372,1783939.0],["1986-05-08",1.376,1.4042,1.376,1.3962,1478056.0],["1986-05-09",1.3962,1.4163,1.3881,1.4123,1468237.0],["1986-05-12",1.4123,1.4285,1.4083,1.4123,1299058.0],["1986-05-13",1.4123,1.4163,1.3841,1.3962,1428963.0],["1986-05-14",1.3962,1.4365,1.3921,1.4365,2102661.0],["1986-05-15",1.4365,1.4527,1.4325,1.4406,1700859.0],["1986-05-16",1.4406,1.4567,1.4325,1.4527,2004476.0],["1986-05-19",1.4527,1.4688,1.4325,1.4648,1896473.0],["1986-05-20",1.4648,1.4849,1.4607,1.4849,1567177.0],["1986-05-21",1.4849,1.5213,1.4728,1.5011,2866235.0],["1986-05-22",1.5051,1.5374,1.5051,1.5213,2653250.0],["1986-05-23",1.5374,1.5656,1.5374,1.5616,3655488.0],["1986-05-27",1.5495,1.5939,1.5495,1.5858,2486336.0],["1986-05-28",1.5858,1.5899,1.5656,1.5697,2231811.0],["1986-05-29",1.5697,1.5818,1.5172,1.5818,3135865.0],["1986-05-30",1.5818,1.5899,1.5495,1.5495,1543764.0],["1986-06-02",1.5508,1.5993,1.5468,1.5629,1840583.0],["1986-06-03",1.5629,1.575,1.5508,1.575,897256.0],["1986-06-04",1.575,1.5952,1.5387,1.5629,1839073.0],["1986-06-05",1.5589,1.5589,1.5346,1.5589,1736357.0],["1986-06-06",1.5589,1.575,1.5468,1.5629,2292233.0],["1986-06-09",1.5629,1.571,1.5266,1.5346,1333800.0],["1986-06-10",1.5346,1.5629,1.5185,1.5508,1684243.0],["1986-06-11",1.5548,1.5629,1.5548,1.5589,1011301.0],["1986-06-12",1.5508,1.5508,1.5145,1.5306,5511177.0],["1986-06-13",1.5589,1.575,1.5346,1.575,2687992.0],["1986-06-16",1.575,1.5791,1.5508,1.5589,1924418.0],["1986-06-17",1.5629,1.5791,1.5629,1.571,1068702.0],["1986-06-18",1.571,1.571,1.5508,1.567,1354192.0],["1986-06-19",1.5629,1.5629,1.5548,1.5629,891214.0],["1986-06-20",1.5629,1.567,1.5427,1.5589,1764302.0],["1986-06-23",1.5589,1.567,1.5508,1.5629,1215223.0],["1986-06-24",1.5569,1.5569,1.5084,1.5508,1824219.0],["1986-06-25",1.5508,1.5993,1.5387,1.5811,4514477.0],["1986-06-26",1.5871,1.6417,1.5871,1.6356,2301548.0],["1986-06-27",1.6356,1.6417,1.5993,1.6235,1657557.0],["1986-06-30",1.6235,1.6417,1.6114,1.6356,1212957.0],["1986-07-01",1.6356,1.6477,1.6174,1.6477,1636913.0],["1986-07-02",1.6477,1.6598,1.6235,1.6235,1707405.0],["1986-07-03",1.6235,1.6356,1.6053,1.6356,1043274.0],["1986-07-07",1.6356,1.6538,1.5266,1.5508,2606172.0],["1986-07-08",1.5387,1.5387,1.4842,1.5266,3215923.0],["1986-07-09",1.5387,1.5447,1.4539,1.5023,4331703.0],["1986-07-10",1.5145,1.5266,1.4842,1.5205,2004980.0],["1986-07-11",1.5387,1.5387,1.4781,1.5023,840359.0],["1986-07-14",1.4963,1.4963,1.4054,1.4418,1956139.0],["1986-07-15",1.4418,1.4418,1.3448,1.3448,4799464.0],["1986-07-16",1.4054,1.4418,1.3933,1.4054,3280372.0],["1986-07-17",1.4236,1.4781,1.4175,1.472,2053317.0],["1986-07-18",1.4781,1.5145,1.4599,1.5023,2076478.0],["1986-07-21",1.5023,1.5023,1.4781,1.4842,1400263.0],["1986-07-22",1.4902,1.5447,1.4842,1.5205,1170662.0],["1986-07-23",1.5326,1.5326,1.4963,1.5145,773392.0],["1986-07-24",1.5145,1.5266,1.4902,1.5023,1643963.0],["1986-07-25",1.5145,1.575,1.4963,1.5508,2455622.0],["1986-07-28",1.5387,1.5387,1.4357,1.4781,972783.0],["1986-07-29",1.466,1.4842,1.4418,1.4599,1789981.0],["1986-07-30",1.4539,1.4842,1.4236,1.4842,1491902.0],["1986-07-31",1.5023,1.5266,1.4902,1.4963,1060394.0],["1986-08-01",1.4963,1.5023,1.466,1.4842,1093122.0],["1986-08-04",1.4478,1.4963,1.4175,1.466,1362500.0],["1986-08-05",1.4902,1.5023,1.4236,1.4478,833814.0],["1986-08-06",1.4357,1.4357,1.3812,1.4054,2394697.0],["1986-08-07",1.4115,1.4115,1.3751,1.4054,2394194.0],["1986-08-08",1.3994,1.4599,1.3994,1.4296,2021092.0],["1986-08-11",1.4539,1.4902,1.4539,1.472,1202887.0],["1986-08-12",1.4781,1.5145,1.4599,1.5145,1985846.0],["1986-08-13",1.5145,1.5266,1.4842,1.5023,1516071.0],["1986-08-14",1.5023,1.5145,1.4781,1.4842,993427.0],["1986-08-15",1.4902,1.4902,1.466,1.4781,1450111.0],["1986-08-18",1.472,1.4781,1.4599,1.466,832807.0],["1986-08-19",1.4781,1.4902,1.4418,1.4478,1439034.0],["1986-08-20",1.4478,1.472,1.4357,1.4599,1488378.0],["1986-08-21",1.472,1.4781,1.4539,1.466,2392683.0],["1986-08-22",1.4781,1.5084,1.466,1.5023,781449.0],["1986-08-25",1.5023,1.5145,1.4781,1.5023,1300065.0],["1986-08-26",1.5023,1.5326,1.5023,1.5266,1405802.0],["1986-08-27",1.5266,1.5326,1.4781,1.4902,1089597.0],["1986-08-28",1.4781,1.4963,1.4781,1.4902,1424432.0],["1986-08-29",1.5023,1.5266,1.472,1.4781,1810121.0],["1986-09-02",1.466,1.4963,1.4175,1.4478,1405802.0],["1986-09-03",1.4054,1.4842,1.3933,1.4842,1040253.0],["1986-09-04",1.4842,1.5447,1.4781,1.5266,2209405.0],["1986-09-05",1.5266,1.5387,1.4781,1.4781,2032169.0],["1986-09-08",1.48,1.4982,1.4558,1.48,1467230.0],["1986-09-09",1.5043,1.5164,1.4558,1.4679,1448600.0],["1986-09-10",1.474,1.4861,1.4497,1.4679,1839325.0],["1986-09-11",1.474,1.474,1.3345,1.3527,2869508.0],["1986-09-12",1.3527,1.3709,1.2313,1.2859,5588969.0],["1986-09-15",1.3102,1.3345,1.2617,1.2799,3526086.0],["1986-09-16",1.2738,1.2859,1.2313,1.2738,1622312.0],["1986-09-17",1.2617,1.2859,1.2132,1.2192,4513470.0],["1986-09-18",1.2435,1.292,1.201,1.292,4038660.0],["1986-09-19",1.2799,1.3284,1.2617,1.3223,3440489.0],["1986-09-22",1.3345,1.3587,1.3345,1.3405,1826233.0],["1986-09-23",1.3527,1.3709,1.3345,1.3345,1786456.0],["1986-09-24",1.3466,1.3527,1.3284,1.3405,2193796.0],["1986-09-25",1.3405,1.3405,1.2738,1.292,1664606.0],["1986-09-26",1.2738,1.3345,1.2617,1.2981,1401774.0],["1986-09-29",1.2859,1.2859,1.2253,1.2677,1890683.0],["1986-09-30",1.2738,1.2981,1.2495,1.2556,2318667.0],["1986-10-01",1.2617,1.2677,1.2374,1.2556,9113544.0],["1986-10-02",1.3102,1.4073,1.3041,1.4073,3525.0],["1986-10-03",1.3951,1.4376,1.3405,1.383,2083024.0],["1986-10-06",1.3709,1.4497,1.3527,1.4376,2263281.0],["1986-10-07",1.4376,1.4376,1.4012,1.4073,1254245.0],["1986-10-08",1.4012,1.4315,1.3891,1.4012,876612.0],["1986-10-09",1.4073,1.4437,1.3769,1.4012,1184761.0],["1986-10-10",1.3891,1.3951,1.3587,1.3648,946097.0],["1986-10-13",1.383,1.3891,1.3527,1.3587,388207.0],["1986-10-14",1.383,1.4073,1.3709,1.3769,1760777.0],["1986-10-15",1.3891,1.4376,1.3709,1.4255,1921397.0],["1986-10-16",1.4315,1.4497,1.4133,1.4437,1291505.0],["1986-10-17",1.4315,1.4679,1.4194,1.4679,2401243.0],["1986-10-20",1.4558,1.4558,1.4073,1.4376,1298554.0],["1986-10-21",1.4194,1.4558,1.4194,1.4558,2140928.0],["1986-10-22",1.4618,1.474,1.4558,1.4679,714482.0],["1986-10-23",1.4679,1.474,1.4437,1.4558,1853423.0],["1986-10-24",1.4437,1.4497,1.3951,1.3951,954153.0],["1986-10-27",1.3951,1.4437,1.3891,1.4194,730594.0],["1986-10-28",1.4315,1.4376,1.383,1.3891,1146494.0],["1986-10-29",1.4194,1.4437,1.4133,1.4194,1942041.0],["1986-10-30",1.4558,1.474,1.4376,1.4497,2678174.0],["1986-10-31",1.4558,1.4558,1.4376,1.4497,780442.0],["1986-11-03",1.4558,1.4679,1.4437,1.4679,1263812.0],["1986-11-04",1.4558,1.4679,1.4376,1.4558,1764302.0],["1986-11-05",1.4376,1.4679,1.4315,1.4497,1645473.0],["1986-11-06",1.4618,1.5164,1.4315,1.5104,4237546.0],["1986-11-07",1.5286,1.5286,1.474,1.4861,1202384.0],["1986-11-10",1.4861,1.4861,1.4436,1.4618,1116787.0],["1986-11-11",1.4618,1.5225,1.4558,1.5164,1452628.0],["1986-11-12",1.5164,1.5407,1.4861,1.4922,1790988.0],["1986-11-13",1.4982,1.5407,1.4861,1.4922,1547792.0],["1986-11-14",1.48,1.4861,1.4497,1.48,1171166.0],["1986-11-17",1.48,1.5164,1.4497,1.4861,1620298.0],["1986-11-18",1.4861,1.4922,1.4315,1.4437,1209936.0],["1986-11-19",1.4376,1.4861,1.4376,1.474,989399.0],["1986-11-20",1.474,1.5043,1.474,1.4861,1266330.0],["1986-11-21",1.48,1.5225,1.48,1.5104,3036170.0],["1986-11-24",1.5164,1.5528,1.5043,1.5346,2308093.0],["1986-11-25",1.5528,1.5771,1.4861,1.5771,4897649.0],["1986-11-26",1.5832,1.6317,1.4679,1.6074,4068870.0],["1986-11-28",1.6135,1.6135,1.5528,1.5832,1783435.0],["1986-12-01",1.579,1.579,1.5426,1.579,1191306.0],["1986-12-02",1.579,1.658,1.579,1.6519,3323171.0],["1986-12-03",1.6398,1.6641,1.6155,1.6398,2364486.0],["1986-12-04",1.6398,1.6762,1.6276,1.6519,1432488.0],["1986-12-05",1.6398,1.6458,1.579,1.6215,1133906.0],["1986-12-08",1.6215,1.658,1.6033,1.6519,2341325.0],["1986-12-09",1.6458,1.658,1.6337,1.6458,1167641.0],["1986-12-10",1.6398,1.6398,1.5547,1.573,3886599.0],["1986-12-11",1.5669,1.579,1.5365,1.5547,1646984.0],["1986-12-12",1.5487,1.5608,1.5062,1.5304,1142466.0],["1986-12-15",1.5062,1.5122,1.4819,1.5001,2626312.0],["1986-12-16",1.5062,1.5912,1.4879,1.579,2929929.0],["1986-12-17",1.5669,1.5912,1.5426,1.5547,1050323.0],["1986-12-18",1.5547,1.579,1.5426,1.5487,1195838.0],["1986-12-19",1.5547,1.6519,1.5487,1.6519,5085458.0],["1986-12-22",1.6155,1.6215,1.573,1.5973,2135893.0],["1986-12-23",1.5851,1.6094,1.573,1.5851,1612241.0],["1986-12-24",1.573,1.6033,1.5669,1.5973,946097.0],["1986-12-26",1.5912,1.5912,1.579,1.579,162130.0],["1986-12-29",1.573,1.5912,1.5608,1.579,1010546.0],["1986-12-30",1.573,1.5912,1.5608,1.5669,2027638.0],["1986-12-31",1.5669,1.5669,1.5244,1.5426,1685250.0],["1987-01-02",1.5608,1.6215,1.5547,1.6033,830793.0],["1987-01-05",1.6033,1.6762,1.6033,1.6519,2645949.0],["1987-01-06",1.6701,1.6762,1.6276,1.6519,2210412.0],["1987-01-07",1.6458,1.6701,1.6276,1.6519,1632885.0],["1987-01-08",1.6458,1.7066,1.5912,1.6944,3776834.0],["1987-01-09",1.6944,1.7552,1.6884,1.7369,2748665.0],["1987-01-12",1.7248,1.7855,1.7187,1.7673,1544267.0],["1987-01-13",1.7612,1.7673,1.7369,1.743,1068450.0],["1987-01-14",1.7552,1.7794,1.7309,1.7552,1530169.0],["1987-01-15",1.7612,1.7734,1.7309,1.7552,2530141.0],["1987-01-16",1.7916,1.8341,1.7673,1.7855,3225490.0],["1987-01-19",1.7794,1.8645,1.7612,1.8463,2516547.0],["1987-01-20",1.8645,1.8827,1.7916,1.8341,2376067.0],["1987-01-21",1.8159,1.8766,1.7977,1.822,2157544.0],["1987-01-22",1.828,1.9374,1.822,1.9374,2674146.0],["1987-01-23",1.9434,2.0892,1.9313,2.0163,11077236.0],["1987-01-26",1.9677,1.9677,1.8827,1.9434,2400236.0],["1987-01-27",1.9495,1.992,1.9434,1.9677,1915355.0],["1987-01-28",1.9677,1.9677,1.9191,1.9434,1579010.0],["1987-01-29",1.9556,1.9616,1.8645,1.9131,1332289.0],["1987-01-30",1.9009,1.9009,1.8645,1.8948,2081513.0],["1987-02-02",1.8948,1.9434,1.8827,1.9313,916893.0],["1987-02-03",1.9434,1.9556,1.8888,1.8948,1222021.0],["1987-02-04",1.8948,1.9252,1.8827,1.9252,1296540.0],["1987-02-05",1.9313,1.9495,1.9191,1.9495,1919383.0],["1987-02-06",1.9495,1.9677,1.9374,1.9677,1303589.0],["1987-02-09",1.9616,1.9677,1.9434,1.9616,968755.0],["1987-02-10",1.9374,1.9556,1.8463,1.907,1920893.0],["1987-02-11",1.9677,2.0345,1.9434,2.0224,2352906.0],["1987-02-12",2.0224,2.0345,1.9434,1.992,1912837.0],["1987-02-13",1.9859,2.071,1.9738,2.0649,2021092.0],["1987-02-17",2.071,2.1621,2.071,2.1621,3159530.0],["1987-02-18",2.1742,2.1803,2.0892,2.1135,2642928.0],["1987-02-19",2.1256,2.1378,2.0527,2.0649,1824723.0],["1987-02-20",2.071,2.156,2.071,2.156,1824723.0],["1987-02-23",2.1256,2.1378,2.0285,2.0649,3735546.0],["1987-02-24",2.077,2.0831,2.0224,2.0285,1655543.0],["1987-02-25",2.0345,2.1378,2.0285,2.1256,2174663.0],["1987-02-26",2.1135,2.1378,2.0953,2.1013,2514029.0],["1987-02-27",2.1256,2.156,2.0831,2.1438,1430978.0],["1987-03-02",2.156,2.2471,2.1438,2.2289,2129347.0],["1987-03-03",2.2289,2.3443,2.1317,2.2957,2335786.0],["1987-03-04",2.3078,2.3443,2.3017,2.3321,2290470.0],["1987-03-05",2.3443,2.3564,2.3321,2.3443,2235084.0],["1987-03-06",2.3472,2.3533,2.3229,2.3472,1333800.0],["1987-03-09",2.3533,2.3533,2.2803,2.3289,1316681.0],["1987-03-10",2.2864,2.3411,2.2864,2.335,1666117.0],["1987-03-11",2.335,2.3533,2.2864,2.3289,1471258.0],["1987-03-12",2.3229,2.335,2.2985,2.3107,1496937.0],["1987-03-13",2.3289,2.3289,2.2742,2.2803,1366025.0],["1987-03-16",2.2742,2.2742,2.2134,2.2195,1303589.0],["1987-03-17",2.2195,2.2499,2.2134,2.2377,1187278.0],["1987-03-18",2.262,2.262,2.2134,2.2316,1387172.0],["1987-03-19",2.2195,2.262,2.2134,2.2499,868053.0],["1987-03-20",2.262,2.335,2.262,2.3289,1928446.0],["1987-03-23",2.335,2.3715,2.3229,2.3654,2412320.0],["1987-03-24",2.3654,2.3654,2.2499,2.3107,3647935.0],["1987-03-25",2.2864,2.2864,2.2195,2.2438,2960140.0],["1987-03-26",2.262,2.2803,2.2073,2.2316,2288960.0],["1987-03-27",2.2195,2.2499,2.0918,2.1343,3143921.0],["1987-03-30",2.0675,2.0918,2.0188,2.0675,4559290.0],["1987-03-31",2.0675,2.0796,2.0188,2.0614,2823185.0],["1987-04-01",2.0249,2.1283,2.0249,2.1222,2479790.0],["1987-04-02",2.1526,2.1769,2.0979,2.1161,2309604.0],["1987-04-03",2.1283,2.1891,2.0979,2.183,1969230.0],["1987-04-06",2.2073,2.2134,2.1648,2.1891,2077485.0],["1987-04-07",2.1891,2.2256,2.1648,2.1648,2476266.0],["1987-04-08",2.1891,2.1891,2.1404,2.1648,2010015.0],["1987-04-09",2.1708,2.183,2.0918,2.1039,2238105.0],["1987-04-10",2.0675,2.0918,2.0371,2.0796,2149487.0],["1987-04-13",2.0614,2.0857,2.0431,2.0431,1420907.0],["1987-04-14",2.0431,2.0431,1.9276,1.9823,4917286.0],["1987-04-15",2.0127,2.031,1.958,1.9823,2521582.0],["1987-04-16",1.9884,2.11,1.9884,2.0735,1990378.0],["1987-04-20",2.0857,2.1039,2.0431,2.0675,1507511.0],["1987-04-21",2.0431,2.0675,2.0006,2.0675,1769337.0],["1987-04-22",2.0675,2.1039,2.031,2.0431,1569946.0],["1987-04-23",2.0431,2.11,2.0188,2.0553,2796499.0],["1987-04-24",2.0553,2.0796,1.9823,2.0371,4164537.0],["1987-04-27",1.9945,2.0431,1.9337,2.0188,2778372.0],["1987-04-28",2.0188,2.0431,1.9762,1.9762,1508015.0],["1987-04-29",2.0188,2.031,1.9823,1.9884,1582534.0],["1987-04-30",1.9823,2.0371,1.9762,2.0006,2010015.0],["1987-05-01",1.9945,2.0067,1.9215,1.958,2052813.0],["1987-05-04",1.9458,1.9702,1.8972,1.9398,1611234.0],["1987-05-05",1.9519,2.0006,1.9398,1.9823,2656523.0],["1987-05-06",1.9945,2.0675,1.9945,2.0492,2992868.0],["1987-05-07",2.1039,2.1222,2.0492,2.1039,3413299.0],["1987-05-08",2.0918,2.1039,2.0188,2.0431,2905760.0],["1987-05-11",2.0614,2.1039,2.0492,2.0492,2348878.0],["1987-05-12",2.0675,2.0857,2.0371,2.0735,1147501.0],["1987-05-13",2.0553,2.0796,2.0188,2.0431,2625808.0],["1987-05-14",2.0553,2.0614,2.031,2.0492,706929.0],["1987-05-15",2.0492,2.0492,1.9458,1.9458,3896166.0],["1987-05-18",1.9398,1.958,1.9094,1.9458,2872529.0],["1987-05-19",1.958,1.9762,1.9276,1.9276,2549778.0],["1987-05-20",1.9215,1.9276,1.8242,1.8729,4009959.0],["1987-05-21",1.8972,1.9337,1.8911,1.9154,2798009.0],["1987-05-22",1.9215,1.9398,1.9154,1.9398,982349.0],["1987-05-26",1.958,1.9884,1.9458,1.9823,1718986.0],["1987-05-27",1.9823,2.0188,1.9641,2.0006,1393718.0],["1987-05-28",2.0067,2.0127,1.9519,2.0127,941565.0],["1987-05-29",2.0067,2.0249,1.9519,1.9519,1643459.0],["1987-06-01",1.9823,2.0067,1.9641,1.9702,1923915.0],["1987-06-02",2.0006,2.0553,1.9762,2.0492,2428936.0],["1987-06-03",2.0431,2.1404,2.0431,2.1343,3423873.0],["1987-06-04",2.1343,2.1526,2.1222,2.1343,3063863.0],["1987-06-05",2.1068,2.1373,2.0886,2.1068,1128368.0],["1987-06-08",2.1129,2.1494,2.0946,2.1312,890710.0],["1987-06-09",2.119,2.1495,2.119,2.1495,1980811.0],["1987-06-10",2.1555,2.186,2.1494,2.1555,2418362.0],["1987-06-11",2.1555,2.186,2.1434,2.186,1340849.0],["1987-06-12",2.1921,2.2286,2.1921,2.2103,1963188.0],["1987-06-15",2.186,2.2164,2.1068,2.119,5085458.0],["1987-06-16",2.119,2.1312,2.0764,2.119,3930405.0],["1987-06-17",2.1312,2.1495,2.1068,2.1495,2292484.0],["1987-06-18",2.1312,2.1312,2.1007,2.1312,2289967.0],["1987-06-19",2.1373,2.1799,2.119,2.1799,3374025.0],["1987-06-22",2.1921,2.2347,2.186,2.2347,2300541.0],["1987-06-23",2.2408,2.2651,2.1921,2.2043,3407257.0],["1987-06-24",2.1799,2.1982,2.1494,2.1555,1519595.0],["1987-06-25",2.1799,2.2103,2.1738,2.1799,1528155.0],["1987-06-26",2.1799,2.1799,2.1312,2.1495,2109206.0],["1987-06-29",2.1434,2.1495,2.1312,2.1495,1089094.0],["1987-06-30",2.1555,2.1616,2.1007,2.1129,2112731.0],["1987-07-01",2.0946,2.1007,2.0764,2.0946,1846374.0],["1987-07-02",2.1068,2.1312,2.1068,2.1251,1265826.0],["1987-07-06",2.1312,2.1494,2.119,2.1373,1936502.0],["1987-07-07",2.1373,2.1799,2.1251,2.1616,2203363.0],["1987-07-08",2.1494,2.1677,2.1068,2.1312,2697811.0],["1987-07-09",2.119,2.186,2.119,2.1434,2264288.0],["1987-07-10",2.1555,2.1982,2.1434,2.1921,2555317.0],["1987-07-13",2.1677,2.1677,2.1373,2.1616,987385.0],["1987-07-14",2.1738,2.2164,2.1434,2.2164,1959160.0],["1987-07-15",2.2043,2.253,2.1129,2.2286,3043219.0],["1987-07-16",2.2347,2.2408,2.1799,2.2347,2998910.0],["1987-07-17",2.2408,2.2408,2.2043,2.2347,2013539.0],["1987-07-20",2.2043,2.2164,2.1921,2.2103,1737112.0],["1987-07-21",2.1982,2.2164,2.1616,2.2043,1321212.0],["1987-07-22",2.1921,2.2469,2.1738,2.2347,2426922.0],["1987-07-23",2.2347,2.2408,2.1921,2.2164,1460685.0],["1987-07-24",2.2164,2.3017,2.2103,2.2651,2672131.0],["1987-07-27",2.2651,2.3139,2.2347,2.3078,1798037.0],["1987-07-28",2.3078,2.3139,2.2712,2.3017,1323730.0],["1987-07-29",2.2895,2.3139,2.2591,2.3139,1545274.0],["1987-07-30",2.3139,2.326,2.2956,2.3199,1273882.0],["1987-07-31",2.3199,2.3626,2.3017,2.3626,2119277.0],["1987-08-03",2.3382,2.3443,2.3017,2.3382,1600661.0],["1987-08-04",2.3139,2.3382,2.2712,2.3321,1351423.0],["1987-08-05",2.3199,2.3565,2.3199,2.3382,2062883.0],["1987-08-06",2.3504,2.3808,2.3199,2.3747,2529134.0],["1987-08-07",2.3747,2.3869,2.3321,2.3747,2102661.0],["1987-08-10",2.3808,2.4295,2.3747,2.4295,2778876.0],["1987-08-11",2.4783,2.5331,2.3991,2.4844,6797395.0],["1987-08-12",2.4478,2.4783,2.4417,2.4417,3223476.0],["1987-08-13",2.4356,2.4783,2.4356,2.46,2251700.0],["1987-08-14",2.46,2.5757,2.4478,2.5331,2415341.0],["1987-08-17",2.527,2.5452,2.5087,2.5209,2877060.0],["1987-08-18",2.5148,2.5209,2.4295,2.46,2824192.0],["1987-08-19",2.4661,2.4722,2.4539,2.46,1954629.0],["1987-08-20",2.46,2.4661,2.4356,2.4478,2395704.0],["1987-08-21",2.4478,2.46,2.4113,2.4356,2251196.0],["1987-08-24",2.4235,2.4295,2.3139,2.3626,2710398.0],["1987-08-25",2.3626,2.393,2.3321,2.3869,1863493.0],["1987-08-26",2.393,2.4295,2.3869,2.3991,1279924.0],["1987-08-27",2.3808,2.3869,2.3443,2.3687,1098660.0],["1987-08-28",2.3565,2.3687,2.3139,2.3139,1151529.0],["1987-08-31",2.3017,2.3199,2.2773,2.2895,1793505.0],["1987-09-01",2.2895,2.3017,2.2347,2.253,1895718.0],["1987-09-02",2.2164,2.253,2.1799,2.2043,3027610.0],["1987-09-03",2.2286,2.2286,2.0033,2.0764,12215170.0],["1987-09-04",1.9939,2.0915,1.9878,1.9939,5795409.0],["1987-09-08",1.9695,1.9817,1.9025,1.9574,5437916.0],["1987-09-09",1.9635,1.9878,1.9269,1.9513,5437916.0],["1987-09-10",1.9635,1.9756,1.933,1.933,4762708.0],["1987-09-11",1.9208,1.9817,1.9025,1.9635,4172593.0],["1987-09-14",2.0,2.0122,1.9635,1.9756,3014519.0],["1987-09-15",1.9878,1.9878,1.9025,1.9025,4169069.0],["1987-09-16",1.9025,1.9086,1.8476,1.8659,5689671.0],["1987-09-17",1.8781,1.9269,1.8415,1.8537,4254162.0],["1987-09-18",1.8537,1.8659,1.7439,1.7561,10372321.0],["1987-09-21",1.683,1.75,1.6647,1.6952,10070215.0],["1987-09-22",1.7073,1.8049,1.7013,1.8049,7854767.0],["1987-09-23",1.7988,1.7988,1.7317,1.75,4614172.0],["1987-09-24",1.7317,1.7927,1.7317,1.7622,3242609.0],["1987-09-25",1.75,1.7561,1.7378,1.75,2889648.0],["1987-09-28",1.7561,1.7805,1.7195,1.7256,3681670.0],["1987-09-29",1.7134,1.7561,1.7073,1.7561,3342304.0],["1987-09-30",1.7439,1.7744,1.7317,1.7561,3180174.0],["1987-10-01",1.7561,1.7683,1.7378,1.7622,3354389.0],["1987-10-02",1.7622,1.7683,1.7439,1.7439,3637362.0],["1987-10-05",1.7256,1.7317,1.7073,1.7073,3886599.0],["1987-10-06",1.6891,1.7378,1.6891,1.7073,3192258.0],["1987-10-07",1.6708,1.6708,1.5122,1.5244,8610034.0],["1987-10-08",1.4634,1.4756,1.3842,1.4208,18478844.0],["1987-10-09",1.4147,1.4451,1.3842,1.4025,9012842.0],["1987-10-12",1.4086,1.4391,1.372,1.4086,6293884.0],["1987-10-13",1.4391,1.4573,1.3903,1.4269,4739043.0],["1987-10-14",1.4208,1.4451,1.3842,1.3964,4962602.0],["1987-10-15",1.3781,1.3842,1.2683,1.2866,4938433.0],["1987-10-16",1.2927,1.3293,1.2073,1.2256,7222358.0],["1987-10-19",1.122,1.5915,1.0427,1.0488,13517753.0],["1987-10-20",1.0366,1.1708,0.8049,1.0549,19009041.0],["1987-10-21",1.0671,1.1708,1.0671,1.0976,15246809.0],["1987-10-22",0.9512,1.0671,0.9512,1.0305,7503317.0],["1987-10-23",0.9756,1.0366,0.9634,1.0,4647404.0],["1987-10-26",0.939,0.9512,0.8659,0.8781,5639320.0],["1987-10-27",0.9268,0.9634,0.8903,0.8903,6193182.0],["1987-10-28",0.8537,0.9268,0.8354,0.8781,3761729.0],["1987-10-29",0.9268,1.061,0.9086,1.0305,3542198.0],["1987-10-30",1.0732,1.1403,1.0,1.0,3934936.0],["1987-11-02",1.0122,1.0183,0.9147,0.9268,3673614.0],["1987-11-03",0.8781,0.8964,0.8293,0.8964,4624746.0],["1987-11-04",0.8781,0.9147,0.8598,0.8903,5337214.0],["1987-11-05",0.8903,0.9207,0.872,0.8964,9516353.0],["1987-11-06",0.8903,0.9817,0.8903,0.939,5286863.0],["1987-11-09",0.9329,0.9695,0.9086,0.9451,4270778.0],["1987-11-10",0.9086,1.2744,0.9086,0.9878,5452518.0],["1987-11-11",0.9939,1.0122,0.9512,0.9878,2598115.0],["1987-11-12",1.0183,1.0549,0.9756,1.0,3134354.0],["1987-11-13",1.0122,1.0732,1.0122,1.0488,9617055.0],["1987-11-16",1.0732,1.0854,1.0,1.0061,4436433.0],["1987-11-17",1.0,1.0,0.9451,0.9756,2454111.0],["1987-11-18",0.9634,0.9695,0.9268,0.9512,4925846.0],["1987-11-19",0.9512,0.9573,0.9207,0.9268,2632354.0],["1987-11-20",0.9025,0.9512,0.8903,0.9207,5488267.0],["1987-11-23",0.9025,0.9207,0.9025,0.9147,1278917.0],["1987-11-24",0.9086,0.9451,0.9086,0.9268,3184202.0],["1987-11-25",0.9268,0.9268,0.9025,0.9025,2291477.0],["1987-11-27",0.9025,0.9329,0.9025,0.9147,3836248.0],["1987-11-30",0.8781,0.8903,0.8415,0.872,4813563.0],["1987-12-01",0.8659,0.9025,0.8476,0.8537,1584548.0],["1987-12-02",0.8537,0.872,0.8354,0.872,3214413.0],["1987-12-03",0.8659,0.8659,0.7805,0.7988,12080230.0],["1987-12-04",0.7866,0.8171,0.7744,0.811,7631712.0],["1987-12-07",0.8078,0.82,0.7956,0.7956,2740609.0],["1987-12-08",0.7956,0.8262,0.7833,0.8262,3505442.0],["1987-12-09",0.8262,0.8751,0.8078,0.8629,2006994.0],["1987-12-10",0.8323,0.869,0.8139,0.8262,4724441.0],["1987-12-11",0.8445,0.8568,0.82,0.8323,1574478.0],["1987-12-14",0.8445,0.8629,0.8323,0.8629,3001931.0],["1987-12-15",0.8629,0.8751,0.8384,0.8445,2607682.0],["1987-12-16",0.8445,0.8751,0.8323,0.8751,3362948.0],["1987-12-17",0.8812,0.8874,0.8568,0.8751,2074968.0],["1987-12-18",0.8874,0.8996,0.8629,0.8996,5236512.0],["1987-12-21",0.8812,0.8935,0.8384,0.8506,4267253.0],["1987-12-22",0.8384,0.8629,0.82,0.8629,3415313.0],["1987-12-23",0.8568,0.9118,0.8384,0.9057,4466644.0],["1987-12-24",0.9057,0.918,0.8935,0.9057,1689782.0],["1987-12-28",0.869,0.8812,0.8384,0.8568,1684747.0],["1987-12-29",0.869,0.869,0.8445,0.8568,1297044.0],["1987-12-30",0.8445,0.8812,0.8445,0.8629,4005428.0],["1987-12-31",0.8506,0.869,0.8323,0.8445,1856948.0],["1988-01-04",0.8568,0.8935,0.8568,0.8812,2624801.0],["1988-01-05",0.8874,0.9118,0.8874,0.9057,4671573.0],["1988-01-06",0.9057,0.973,0.8874,0.9608,5387565.0],["1988-01-07",0.9486,1.022,0.9241,1.0036,6344235.0],["1988-01-08",0.9853,1.0036,0.869,0.8874,4110158.0],["1988-01-11",0.9118,0.9363,0.869,0.9302,3406250.0],["1988-01-12",0.918,0.9241,0.8874,0.9118,2738595.0],["1988-01-13",0.8996,0.918,0.8874,0.8996,2510505.0],["1988-01-14",0.9057,0.918,0.8874,0.8935,970265.0],["1988-01-15",0.9302,0.9486,0.918,0.9302,3327199.0],["1988-01-18",0.9302,0.9302,0.8996,0.9057,1416376.0],["1988-01-19",0.8874,0.918,0.8812,0.8935,1774875.0],["1988-01-20",0.8812,0.8935,0.8445,0.8568,4059304.0],["1988-01-21",0.8568,0.869,0.8445,0.8568,1607710.0],["1988-01-22",0.869,0.869,0.8323,0.8568,909844.0],["1988-01-25",0.869,0.9057,0.8629,0.8935,2891159.0],["1988-01-26",0.8935,0.918,0.8935,0.9057,1372570.0],["1988-01-27",0.8996,0.9241,0.8874,0.8996,3009987.0],["1988-01-28",0.8996,0.9118,0.8874,0.8996,1993399.0],["1988-01-29",0.9118,0.918,0.8751,0.8874,1236119.0],["1988-02-01",0.8996,0.9118,0.8935,0.9057,2459650.0],["1988-02-02",0.9057,0.9424,0.8874,0.9241,3874515.0],["1988-02-03",0.918,0.9424,0.8996,0.9118,1911327.0],["1988-02-04",0.8996,0.8996,0.8323,0.8445,8968533.0],["1988-02-05",0.8568,0.8568,0.8323,0.8384,3401719.0],["1988-02-08",0.8078,0.8262,0.8017,0.8139,3223979.0],["1988-02-09",0.8017,0.8262,0.8017,0.8262,2440517.0],["1988-02-10",0.82,0.8506,0.82,0.8445,2153515.0],["1988-02-11",0.8323,0.8384,0.8078,0.8262,3884585.0],["1988-02-12",0.8323,0.8506,0.82,0.8323,2501945.0],["1988-02-16",0.8323,0.8445,0.82,0.8445,2570926.0],["1988-02-17",0.8568,0.8812,0.8506,0.8629,5790373.0],["1988-02-18",0.869,0.8996,0.8629,0.8935,4863914.0],["1988-02-19",0.8935,0.9241,0.8935,0.918,4041681.0],["1988-02-22",0.9241,0.9608,0.9118,0.9547,5437916.0],["1988-02-23",0.9424,0.9486,0.9241,0.9363,1909313.0],["1988-02-24",0.9486,0.9792,0.9302,0.9547,2829227.0],["1988-02-25",0.9547,1.022,0.9486,0.9853,8271171.0],["1988-02-26",1.0036,1.0281,0.9914,1.0036,6004869.0],["1988-02-29",1.0159,1.1077,1.0098,1.1016,9026437.0],["1988-03-01",1.1077,1.1138,1.0648,1.0771,6545640.0],["1988-03-02",1.1077,1.1077,1.0771,1.0893,4130299.0],["1988-03-03",1.0893,1.0893,0.9914,1.0098,4806513.0],["1988-03-04",1.0098,1.0159,0.973,0.9975,3689223.0],["1988-03-07",0.9943,1.0066,0.9575,0.9821,1905788.0],["1988-03-08",0.9882,1.0618,0.9882,1.0496,3432433.0],["1988-03-09",1.0434,1.0618,1.0312,1.0434,2804051.0],["1988-03-10",1.0312,1.0373,0.9821,0.9821,2074464.0],["1988-03-11",0.9882,1.0127,0.9821,1.0127,3946517.0],["1988-03-14",1.0189,1.0373,1.0066,1.0312,2389662.0],["1988-03-15",1.0312,1.0373,1.0189,1.025,1292009.0],["1988-03-16",1.0189,1.0864,1.0127,1.0434,1208929.0],["1988-03-17",1.0434,1.0496,1.0312,1.0496,1904278.0],["1988-03-18",1.0557,1.0925,1.0373,1.0557,3336262.0],["1988-03-21",1.0312,1.0373,1.0127,1.0189,1515567.0],["1988-03-22",1.0312,1.0434,1.025,1.0373,1909816.0],["1988-03-23",1.0434,1.0557,1.0127,1.0189,3081989.0],["1988-03-24",1.0127,1.0189,0.9759,1.0066,2725504.0],["1988-03-25",1.0127,1.0312,0.9882,0.9943,1356458.0],["1988-03-28",0.9452,0.9698,0.9391,0.9452,2926908.0],["1988-03-29",0.9575,0.9759,0.9452,0.9575,2426922.0],["1988-03-30",0.9575,0.9759,0.9391,0.9391,1476293.0],["1988-03-31",0.9452,0.9698,0.9391,0.9575,866038.0],["1988-04-04",0.9575,0.9821,0.9391,0.9391,1167138.0],["1988-04-05",0.9575,0.9698,0.9452,0.9698,1272875.0],["1988-04-06",0.9636,1.0189,0.9636,1.0127,1412851.0],["1988-04-07",1.025,1.025,0.9943,1.0005,1136927.0],["1988-04-08",0.9943,1.0127,0.9759,1.0066,2090073.0],["1988-04-11",1.0127,1.0312,1.0066,1.0312,1074995.0],["1988-04-12",1.0189,1.068,1.0127,1.0496,2623291.0],["1988-04-13",1.0312,1.0434,1.0005,1.0312,1623822.0],["1988-04-14",0.9943,1.0189,0.9698,0.9698,2210412.0],["1988-04-15",0.9698,0.9698,0.9452,0.9514,2598619.0],["1988-04-18",0.9452,0.9636,0.933,0.9514,1574478.0],["1988-04-19",0.9575,1.0066,0.9514,0.9575,1559373.0],["1988-04-20",0.9514,0.9636,0.9268,0.9268,1600157.0],["1988-04-21",0.9391,0.9514,0.9207,0.9391,2503455.0],["1988-04-22",0.9452,0.9514,0.9391,0.9514,1660075.0],["1988-04-25",0.9636,0.9698,0.933,0.933,1128368.0],["1988-04-26",0.9391,0.9452,0.9268,0.9391,1968727.0],["1988-04-27",0.933,0.9821,0.933,0.9821,3419845.0],["1988-04-28",0.9698,0.9698,0.9452,0.9452,1112255.0],["1988-04-29",0.9514,0.9514,0.9268,0.933,1944558.0],["1988-05-02",0.9452,0.9514,0.9207,0.9514,1649501.0],["1988-05-03",0.9636,0.9759,0.9452,0.9514,1787967.0],["1988-05-04",0.9452,0.9452,0.933,0.933,918907.0],["1988-05-05",0.933,0.933,0.9145,0.9207,2335786.0],["1988-05-06",0.9207,0.933,0.8961,0.8961,1519092.0],["1988-05-09",0.9084,0.9145,0.8777,0.8838,1643459.0],["1988-05-10",0.8838,0.8961,0.8716,0.8838,2217461.0],["1988-05-11",0.8777,0.8777,0.8532,0.8654,2871018.0],["1988-05-12",0.8777,0.8838,0.8716,0.8716,1478308.0],["1988-05-13",0.8838,0.8961,0.8777,0.89,2087556.0],["1988-05-16",0.8838,0.8961,0.8838,0.8961,910851.0],["1988-05-17",0.8961,0.9023,0.8716,0.8716,1554338.0],["1988-05-18",0.8838,0.8838,0.847,0.8532,1715461.0],["1988-05-19",0.8532,0.8654,0.847,0.8654,1280931.0],["1988-05-20",0.8716,0.8961,0.8654,0.89,1462699.0],["1988-05-23",0.89,0.9023,0.8777,0.89,1194327.0],["1988-05-24",0.8961,0.9145,0.8961,0.9145,1187278.0],["1988-05-25",0.9145,0.9268,0.9023,0.9023,1729056.0],["1988-05-26",0.8961,0.9145,0.89,0.9023,1548799.0],["1988-05-27",0.9023,0.9023,0.8654,0.8716,1086576.0],["1988-05-31",0.8654,0.933,0.8654,0.9207,2571429.0],["1988-06-01",0.9268,0.9391,0.9145,0.933,4513974.0],["1988-06-02",0.9268,0.9514,0.9145,0.9452,1763798.0],["1988-06-03",0.933,0.9452,0.9207,0.933,589108.0],["1988-06-06",0.9297,0.9359,0.9113,0.9297,775910.0],["1988-06-07",0.9297,0.9544,0.9113,0.9421,1539232.0],["1988-06-08",0.9421,0.979,0.9359,0.9667,1840332.0],["1988-06-09",0.9544,0.979,0.9544,0.9544,1393718.0],["1988-06-10",0.9544,0.9729,0.9421,0.9482,1003497.0],["1988-06-13",0.9544,0.979,0.9482,0.9728,844388.0],["1988-06-14",0.9852,1.0098,0.979,1.0036,4133320.0],["1988-06-15",1.0036,1.0344,0.9913,1.0344,1842346.0],["1988-06-16",0.9975,1.0775,0.9975,1.0529,6095501.0],["1988-06-17",1.0529,1.0652,1.0283,1.0591,3969175.0],["1988-06-20",1.0529,1.0529,1.0221,1.0344,1329268.0],["1988-06-21",1.0406,1.0775,1.0344,1.0775,2155529.0],["1988-06-22",1.1022,1.1514,1.096,1.1206,9338614.0],["1988-06-23",1.1206,1.2007,1.1145,1.1822,9308906.0],["1988-06-24",1.176,1.1884,1.1391,1.1576,3668579.0],["1988-06-27",1.1329,1.1514,1.1206,1.1206,2558842.0],["1988-06-28",1.1206,1.1699,1.1145,1.1699,2854906.0],["1988-06-29",1.1699,1.1884,1.1514,1.176,4420321.0],["1988-06-30",1.176,1.1822,1.1699,1.1822,1753728.0],["1988-07-01",1.176,1.176,1.1453,1.1637,1378612.0],["1988-07-05",1.1637,1.2007,1.1576,1.1945,4724441.0],["1988-07-06",1.1822,1.1822,1.1391,1.1699,1735602.0],["1988-07-07",1.1576,1.2191,1.1453,1.1945,9740919.0],["1988-07-08",1.1884,1.213,1.1822,1.2007,4807521.0],["1988-07-11",1.2007,1.2068,1.1822,1.1884,2729028.0],["1988-07-12",1.1822,1.1884,1.1453,1.1637,2290470.0],["1988-07-13",1.1514,1.2007,1.1514,1.2007,2880081.0],["1988-07-14",1.2007,1.2315,1.1945,1.2315,4098577.0],["1988-07-15",1.2253,1.2376,1.2007,1.2253,4317101.0],["1988-07-18",1.213,1.2191,1.1945,1.2068,1860976.0],["1988-07-19",1.1945,1.213,1.1822,1.2007,2497917.0],["1988-07-20",1.2068,1.2068,1.1822,1.2007,1234105.0],["1988-07-21",1.1822,1.1945,1.1699,1.1699,1246189.0],["1988-07-22",1.1576,1.1699,1.1206,1.1453,1707405.0],["1988-07-25",1.1576,1.1822,1.1514,1.1699,4417803.0],["1988-07-26",1.1391,1.1576,1.1329,1.1453,2852892.0],["1988-07-27",1.1329,1.176,1.0714,1.0837,8199672.0],["1988-07-28",1.0775,1.0837,1.0344,1.0714,2889145.0],["1988-07-29",1.0837,1.1268,1.0775,1.1268,1607206.0],["1988-08-01",1.1268,1.1391,1.1083,1.1268,645501.0],["1988-08-02",1.1391,1.1576,1.1145,1.1576,1677698.0],["1988-08-03",1.1576,1.1576,1.1329,1.1329,1695321.0],["1988-08-04",1.1453,1.1514,1.1083,1.1083,1468741.0],["1988-08-05",1.1022,1.1083,1.0775,1.0837,633417.0],["1988-08-08",1.0775,1.1022,1.0775,1.0837,879633.0],["1988-08-09",1.0714,1.0714,0.9975,1.0529,2078492.0],["1988-08-10",1.0406,1.0467,1.016,1.0283,1939020.0],["1988-08-11",1.0406,1.0529,1.0098,1.0406,1706901.0],["1988-08-12",1.0344,1.0344,1.0221,1.0344,826765.0],["1988-08-15",1.016,1.0221,1.0036,1.0098,1870542.0],["1988-08-16",1.0098,1.0406,1.0098,1.016,1507008.0],["1988-08-17",1.0221,1.0344,1.016,1.0344,720020.0],["1988-08-18",1.0283,1.0467,1.0283,1.0344,662117.0],["1988-08-19",1.0406,1.0529,1.0221,1.0221,1037232.0],["1988-08-22",1.0283,1.0283,1.0098,1.0221,1022127.0],["1988-08-23",1.0221,1.0283,0.9913,0.9913,1087080.0],["1988-08-24",0.9852,1.0283,0.9852,1.0283,2738595.0],["1988-08-25",1.016,1.0221,1.0036,1.016,540771.0],["1988-08-26",1.016,1.0467,1.016,1.0344,1334807.0],["1988-08-29",1.0221,1.0283,1.0036,1.0098,1164620.0],["1988-08-30",1.0098,1.0098,0.9852,0.9913,2015050.0],["1988-08-31",0.9975,1.0098,0.9728,0.979,3426391.0],["1988-09-01",0.979,1.0036,0.9729,0.9975,1244679.0],["1988-09-02",1.019,1.056,1.019,1.0498,2508994.0],["1988-09-06",1.0375,1.056,1.0313,1.0375,984867.0],["1988-09-07",1.0375,1.0869,1.0375,1.0869,2381606.0],["1988-09-08",1.0746,1.0993,1.0684,1.0684,1699349.0],["1988-09-09",1.0622,1.1116,1.0437,1.0931,1415369.0],["1988-09-12",1.0993,1.0993,1.0684,1.0746,1578003.0],["1988-09-13",1.0684,1.0807,1.056,1.0807,1589583.0],["1988-09-14",1.0807,1.0807,1.0622,1.0807,1438530.0],["1988-09-15",1.0807,1.0807,1.0622,1.0622,611766.0],["1988-09-16",1.0498,1.0869,1.0498,1.0869,3677139.0],["1988-09-19",1.0622,1.0684,1.0498,1.0622,823240.0],["1988-09-20",1.0622,1.0869,1.0622,1.0746,1209936.0],["1988-09-21",1.0746,1.0807,1.0622,1.0622,885172.0],["1988-09-22",1.0622,1.0622,1.0498,1.056,582562.0],["1988-09-23",1.0498,1.0931,1.0498,1.0807,1223531.0],["1988-09-26",1.0746,1.0869,1.0684,1.0869,491426.0],["1988-09-27",1.0869,1.1116,1.0869,1.1054,1078016.0],["1988-09-28",1.0993,1.1178,1.0931,1.1178,1746679.0],["1988-09-29",1.1178,1.1548,1.1178,1.1548,2854906.0],["1988-09-30",1.1487,1.1548,1.1116,1.124,964223.0],["1988-10-03",1.1116,1.1178,1.0931,1.1116,797561.0],["1988-10-04",1.1178,1.1178,1.0869,1.0869,467258.0],["1988-10-05",1.0869,1.1054,1.0807,1.0931,1845367.0],["1988-10-06",1.1054,1.1734,1.0993,1.1425,4671069.0],["1988-10-07",1.1672,1.1919,1.1487,1.1795,3798989.0],["1988-10-10",1.1857,1.1857,1.1672,1.1734,807631.0],["1988-10-11",1.1795,1.1795,1.1672,1.1795,1324233.0],["1988-10-12",1.161,1.1672,1.1487,1.161,1650508.0],["1988-10-13",1.1487,1.2228,1.1487,1.2166,3671097.0],["1988-10-14",1.2228,1.2475,1.2228,1.2351,4222945.0],["1988-10-17",1.2228,1.2289,1.2042,1.2289,2281911.0],["1988-10-18",1.2351,1.2351,1.2042,1.2166,3174132.0],["1988-10-19",1.2289,1.2413,1.2166,1.2351,7199700.0],["1988-10-20",1.2351,1.2783,1.2166,1.2722,2122298.0],["1988-10-21",1.266,1.3154,1.2536,1.2722,4395649.0],["1988-10-24",1.2722,1.2783,1.2228,1.2289,2050296.0],["1988-10-25",1.2166,1.2351,1.2166,1.2228,1207419.0],["1988-10-26",1.2289,1.2536,1.2042,1.2289,2520071.0],["1988-10-27",1.2351,1.2351,1.2104,1.2351,1932978.0],["1988-10-28",1.2413,1.2969,1.2413,1.2969,3900194.0],["1988-10-31",1.2783,1.2783,1.2536,1.266,1570953.0],["1988-11-01",1.2598,1.2907,1.2475,1.2845,2369522.0],["1988-11-02",1.2783,1.303,1.2722,1.2845,2583514.0],["1988-11-03",1.3092,1.3463,1.3092,1.3277,7333130.0],["1988-11-04",1.303,1.3216,1.303,1.3092,3609668.0],["1988-11-07",1.2845,1.3092,1.2845,1.2907,2470727.0],["1988-11-08",1.3154,1.3339,1.303,1.303,3060338.0],["1988-11-09",1.2969,1.3154,1.2907,1.3092,1693810.0],["1988-11-10",1.3092,1.3339,1.3092,1.3277,1296037.0],["1988-11-11",1.303,1.3092,1.2413,1.2475,1552827.0],["1988-11-14",1.2598,1.266,1.2166,1.2351,2208398.0],["1988-11-15",1.2289,1.2413,1.2228,1.2351,934012.0],["1988-11-16",1.2413,1.2413,1.1857,1.2104,2886124.0],["1988-11-17",1.2166,1.2228,1.2042,1.2042,1277910.0],["1988-11-18",1.2166,1.2413,1.2042,1.2289,1716972.0],["1988-11-21",1.2289,1.2413,1.2166,1.2289,1370053.0],["1988-11-22",1.2166,1.2475,1.2166,1.2475,1379619.0],["1988-11-23",1.2413,1.2475,1.2228,1.2413,412879.0],["1988-11-25",1.2228,1.2536,1.2166,1.2413,1668635.0],["1988-11-28",1.2413,1.2722,1.2413,1.2598,1170159.0],["1988-11-29",1.2536,1.2783,1.2475,1.2783,700887.0],["1988-11-30",1.2722,1.2969,1.2598,1.2907,2229042.0],["1988-12-01",1.2969,1.3216,1.2969,1.3092,3804527.0],["1988-12-02",1.2969,1.3092,1.2907,1.2907,1601668.0],["1988-12-05",1.2999,1.3184,1.2937,1.3122,1741140.0],["1988-12-06",1.3122,1.3556,1.3122,1.3494,2276372.0],["1988-12-07",1.337,1.3556,1.337,1.3494,1493413.0],["1988-12-08",1.3432,1.3494,1.3308,1.3432,2133878.0],["1988-12-09",1.3494,1.3556,1.3308,1.337,1220510.0],["1988-12-12",1.337,1.3432,1.2813,1.2813,1644970.0],["1988-12-13",1.2875,1.3184,1.2875,1.3122,1962685.0],["1988-12-14",1.306,1.3184,1.2937,1.3184,1632885.0],["1988-12-15",1.3184,1.3246,1.2875,1.306,1424432.0],["1988-12-16",1.306,1.3184,1.2937,1.2937,2720469.0],["1988-12-19",1.2999,1.3122,1.2937,1.306,1161096.0],["1988-12-20",1.3122,1.337,1.306,1.3246,2685726.0],["1988-12-21",1.3184,1.3432,1.3122,1.3246,2266302.0],["1988-12-22",1.3246,1.3432,1.3184,1.3308,1989874.0],["1988-12-23",1.3308,1.3494,1.3308,1.3494,853451.0],["1988-12-27",1.3556,1.3556,1.3432,1.3432,737140.0],["1988-12-28",1.3432,1.3556,1.3432,1.3494,926460.0],["1988-12-29",1.3556,1.3803,1.3494,1.3741,1969734.0],["1988-12-30",1.3679,1.3803,1.3494,1.3494,920921.0],["1989-01-03",1.337,1.3432,1.306,1.3308,1823212.0],["1989-01-04",1.3308,1.3989,1.3184,1.3989,2303562.0],["1989-01-05",1.436,1.5041,1.436,1.4917,9522899.0],["1989-01-06",1.4856,1.4917,1.4546,1.4608,4671573.0],["1989-01-09",1.436,1.4484,1.4051,1.4298,6059248.0],["1989-01-10",1.436,1.4484,1.4175,1.436,2300037.0],["1989-01-11",1.4237,1.436,1.4237,1.4298,1040757.0],["1989-01-12",1.436,1.4608,1.4237,1.4484,2403257.0],["1989-01-13",1.4422,1.4546,1.4298,1.4484,1565415.0],["1989-01-16",1.436,1.4546,1.436,1.4422,1354947.0],["1989-01-17",1.436,1.4546,1.4298,1.4484,2232063.0],["1989-01-18",1.4484,1.4794,1.4422,1.4732,3090045.0],["1989-01-19",1.4608,1.4732,1.436,1.4484,1959160.0],["1989-01-20",1.436,1.436,1.4113,1.4175,1310638.0],["1989-01-23",1.4298,1.436,1.4113,1.4113,923942.0],["1989-01-24",1.4113,1.4608,1.3989,1.4608,1863493.0],["1989-01-25",1.4546,1.4608,1.4422,1.4546,1862990.0],["1989-01-26",1.4546,1.467,1.4422,1.4608,1118297.0],["1989-01-27",1.4732,1.4732,1.4546,1.4608,1506001.0],["1989-01-30",1.4732,1.4732,1.436,1.4422,1020113.0],["1989-01-31",1.4422,1.4546,1.4298,1.4422,1040253.0],["1989-02-01",1.4546,1.4794,1.4422,1.4732,1600661.0],["1989-02-02",1.4794,1.5103,1.4794,1.4917,4246106.0],["1989-02-03",1.4794,1.4917,1.467,1.4732,2347871.0],["1989-02-06",1.4732,1.4732,1.4546,1.4732,1538729.0],["1989-02-07",1.4732,1.5041,1.467,1.4979,1739126.0],["1989-02-08",1.4979,1.5041,1.467,1.467,1008028.0],["1989-02-09",1.4608,1.4732,1.4422,1.4422,1618787.0],["1989-02-10",1.4175,1.4484,1.4113,1.4113,763322.0],["1989-02-13",1.4051,1.4855,1.4051,1.4732,1596633.0],["1989-02-14",1.4917,1.4917,1.4732,1.4855,4022547.0],["1989-02-15",1.4917,1.5289,1.4855,1.5289,3818625.0],["1989-02-16",1.5413,1.5598,1.5289,1.5474,3127305.0],["1989-02-17",1.5351,1.5536,1.5351,1.5413,1718482.0],["1989-02-21",1.5413,1.5474,1.5103,1.5351,1658061.0],["1989-02-22",1.5351,1.5351,1.4917,1.4979,2358948.0],["1989-02-23",1.4917,1.5041,1.4856,1.5041,756777.0],["1989-02-24",1.5103,1.5165,1.4608,1.467,2313128.0],["1989-02-27",1.4732,1.4979,1.467,1.4917,887689.0],["1989-02-28",1.4855,1.4917,1.4732,1.4917,2644438.0],["1989-03-01",1.4917,1.4979,1.4422,1.467,1684243.0],["1989-03-02",1.4732,1.4855,1.467,1.4855,1276903.0],["1989-03-03",1.4732,1.4794,1.4608,1.4732,1461188.0],["1989-03-06",1.4771,1.4833,1.4523,1.4833,1982825.0],["1989-03-07",1.4771,1.4833,1.4647,1.4709,1391200.0],["1989-03-08",1.4709,1.4709,1.4399,1.4399,2685726.0],["1989-03-09",1.4399,1.4461,1.4213,1.4275,2203363.0],["1989-03-10",1.4275,1.4771,1.4151,1.4771,1449104.0],["1989-03-13",1.4709,1.533,1.4709,1.533,2471231.0],["1989-03-14",1.533,1.533,1.5144,1.5268,1160592.0],["1989-03-15",1.533,1.533,1.5082,1.5206,1204901.0],["1989-03-16",1.5082,1.5144,1.4833,1.5082,1615262.0],["1989-03-17",1.4647,1.4896,1.4585,1.4896,2431453.0],["1989-03-20",1.4771,1.4771,1.4089,1.4151,3147949.0],["1989-03-21",1.4213,1.4337,1.3903,1.3903,2455118.0],["1989-03-22",1.3903,1.3903,1.3654,1.3716,2357437.0],["1989-03-23",1.3592,1.3965,1.3592,1.3716,1748693.0],["1989-03-27",1.3716,1.3965,1.3716,1.3903,870067.0],["1989-03-28",1.4027,1.4089,1.384,1.3903,732608.0],["1989-03-29",1.3965,1.4027,1.3654,1.3778,2176173.0],["1989-03-30",1.3778,1.384,1.3654,1.3778,1688271.0],["1989-03-31",1.3778,1.4027,1.3778,1.4027,1061904.0],["1989-04-03",1.4027,1.4027,1.3716,1.4027,1339842.0],["1989-04-04",1.4151,1.4151,1.3778,1.384,1022630.0],["1989-04-05",1.3654,1.3778,1.3158,1.322,2197321.0],["1989-04-06",1.322,1.3282,1.2537,1.2909,10196596.0],["1989-04-07",1.3282,1.3654,1.322,1.3468,6795884.0],["1989-04-10",1.353,1.3778,1.353,1.3716,1738623.0],["1989-04-11",1.3778,1.4027,1.3778,1.3965,1406809.0],["1989-04-12",1.4027,1.4399,1.4027,1.4275,1708915.0],["1989-04-13",1.4337,1.4461,1.4275,1.4399,2667096.0],["1989-04-14",1.4523,1.4709,1.4523,1.4709,2542226.0],["1989-04-17",1.4585,1.4958,1.4585,1.4896,3109179.0],["1989-04-18",1.5082,1.533,1.5082,1.5144,1856444.0],["1989-04-19",1.502,1.5268,1.502,1.5206,1546281.0],["1989-04-20",1.5206,1.5268,1.4896,1.4958,1282945.0],["1989-04-21",1.5082,1.5144,1.4771,1.502,2180201.0],["1989-04-24",1.4896,1.502,1.4833,1.4896,1552827.0],["1989-04-25",1.4958,1.5082,1.4896,1.4896,664131.0],["1989-04-26",1.4958,1.5144,1.4896,1.5082,765336.0],["1989-04-27",1.5144,1.5268,1.5082,1.5268,1301575.0],["1989-04-28",1.533,1.533,1.502,1.5144,1039246.0],["1989-05-01",1.502,1.502,1.4709,1.4771,1199866.0],["1989-05-02",1.4771,1.4958,1.4771,1.4771,1730566.0],["1989-05-03",1.4771,1.5082,1.4771,1.502,1169655.0],["1989-05-04",1.502,1.5206,1.4896,1.4958,2005987.0],["1989-05-05",1.5082,1.5144,1.4833,1.4833,2019582.0],["1989-05-08",1.4833,1.4833,1.4585,1.4771,1061904.0],["1989-05-09",1.4771,1.4896,1.4709,1.4896,971776.0],["1989-05-10",1.4833,1.4958,1.4833,1.4896,1079527.0],["1989-05-11",1.4896,1.502,1.4833,1.4958,1923915.0],["1989-05-12",1.5392,1.5454,1.4958,1.5454,5204790.0],["1989-05-15",1.5516,1.6137,1.5516,1.6137,3199307.0],["1989-05-16",1.6013,1.6075,1.5889,1.5951,1622815.0],["1989-05-17",1.6075,1.6137,1.5951,1.6013,2131864.0],["1989-05-18",1.6013,1.6013,1.564,1.5702,1762288.0],["1989-05-19",1.5764,1.5764,1.5392,1.5578,8524437.0],["1989-05-22",1.5764,1.5889,1.5702,1.5702,1193824.0],["1989-05-23",1.564,1.5764,1.564,1.5702,1712944.0],["1989-05-24",1.564,1.5702,1.5578,1.564,1467734.0],["1989-05-25",1.564,1.6075,1.5578,1.5827,1979301.0],["1989-05-26",1.5889,1.6137,1.5889,1.6075,1813142.0],["1989-05-30",1.6323,1.6447,1.564,1.6075,2111724.0],["1989-05-31",1.5951,1.6075,1.5578,1.5702,1779910.0],["1989-06-01",1.5578,1.6695,1.5578,1.6447,4743575.0],["1989-06-02",1.6571,1.7254,1.6571,1.7254,3290946.0],["1989-06-05",1.7232,1.748,1.6921,1.6983,3373018.0],["1989-06-06",1.6983,1.7045,1.6112,1.6423,5675573.0],["1989-06-07",1.6361,1.6423,1.5801,1.605,7042605.0],["1989-06-08",1.6112,1.6236,1.5987,1.6174,2594591.0],["1989-06-09",1.6236,1.6298,1.5925,1.6298,1574982.0],["1989-06-12",1.6423,1.6734,1.6361,1.6734,1566925.0],["1989-06-13",1.6547,1.6734,1.6423,1.6672,1126354.0],["1989-06-14",1.6672,1.6672,1.5987,1.605,1021623.0],["1989-06-15",1.605,1.6174,1.549,1.5801,1195334.0],["1989-06-16",1.5428,1.5863,1.5428,1.5863,3069401.0],["1989-06-19",1.5739,1.5987,1.5739,1.5925,736636.0],["1989-06-20",1.5925,1.6112,1.5801,1.5863,815687.0],["1989-06-21",1.6112,1.6112,1.549,1.5925,1637417.0],["1989-06-22",1.5739,1.5863,1.5614,1.5676,1168648.0],["1989-06-23",1.5739,1.6174,1.5676,1.6174,1481832.0],["1989-06-26",1.6174,1.6174,1.5739,1.5739,1368542.0],["1989-06-27",1.5739,1.5925,1.5676,1.5739,2625808.0],["1989-06-28",1.5739,1.5801,1.5614,1.5676,1767826.0],["1989-06-29",1.5739,1.5863,1.5676,1.5863,1456153.0],["1989-06-30",1.5739,1.5739,1.549,1.5739,1997931.0],["1989-07-03",1.5676,1.5676,1.549,1.549,538756.0],["1989-07-05",1.549,1.5552,1.5365,1.5552,1235112.0],["1989-07-06",1.5676,1.5739,1.5552,1.5676,1069457.0],["1989-07-07",1.5801,1.5863,1.5614,1.5801,1306610.0],["1989-07-10",1.5863,1.6298,1.5863,1.6112,1937509.0],["1989-07-11",1.6174,1.6547,1.6112,1.6547,2524099.0],["1989-07-12",1.6485,1.661,1.6361,1.661,524658.0],["1989-07-13",1.661,1.661,1.6423,1.6485,413886.0],["1989-07-14",1.6547,1.661,1.5925,1.6361,1525134.0],["1989-07-17",1.6236,1.6485,1.6236,1.6423,411368.0],["1989-07-18",1.6236,1.6361,1.5925,1.5925,1453132.0],["1989-07-19",1.5987,1.6236,1.5925,1.6236,1111752.0],["1989-07-20",1.6361,1.661,1.6361,1.6485,1319702.0],["1989-07-21",1.6485,1.6858,1.6423,1.6858,2544240.0],["1989-07-24",1.6734,1.6858,1.6672,1.6734,683264.0],["1989-07-25",1.6672,1.6858,1.6547,1.6734,1853927.0],["1989-07-26",1.6796,1.7045,1.6734,1.6983,1622312.0],["1989-07-27",1.7045,1.7418,1.6983,1.7356,2003469.0],["1989-07-28",1.7418,1.7978,1.7418,1.7916,1818177.0],["1989-07-31",1.804,1.804,1.7729,1.7916,1760274.0],["1989-08-01",1.7916,1.804,1.7543,1.7729,2350892.0],["1989-08-02",1.7605,1.7667,1.7356,1.7543,1789981.0],["1989-08-03",1.748,1.7916,1.7418,1.7729,2075471.0],["1989-08-04",1.7667,1.7854,1.7605,1.7729,1181236.0],["1989-08-07",1.7605,1.8103,1.7605,1.804,1664606.0],["1989-08-08",1.8289,1.8414,1.7978,1.804,1858458.0],["1989-08-09",1.804,1.8227,1.7854,1.7916,872081.0],["1989-08-10",1.7667,1.7792,1.7418,1.7792,1531680.0],["1989-08-11",1.7854,1.7916,1.7294,1.7294,1858962.0],["1989-08-14",1.7232,1.7356,1.7169,1.7294,938041.0],["1989-08-15",1.7356,1.7667,1.7356,1.7543,829786.0],["1989-08-16",1.7543,1.7667,1.7543,1.7605,878123.0],["1989-08-17",1.7605,1.7667,1.7232,1.7356,1356961.0],["1989-08-18",1.7232,1.7792,1.7232,1.7792,2608186.0],["1989-08-21",1.7667,1.7729,1.7294,1.7356,1970238.0],["1989-08-22",1.7418,1.748,1.7232,1.748,973286.0],["1989-08-23",1.7543,1.7667,1.7356,1.7543,1402277.0],["1989-08-24",1.7605,1.8351,1.7605,1.8289,2624298.0],["1989-08-25",1.8289,1.8351,1.804,1.8165,1748693.0],["1989-08-28",1.804,1.8538,1.804,1.8538,1657054.0],["1989-08-29",1.8476,1.8662,1.8227,1.8414,2605668.0],["1989-08-30",1.8476,1.9036,1.8476,1.9036,3140900.0],["1989-08-31",1.9036,1.9098,1.86,1.86,1820695.0],["1989-09-01",1.864,1.8765,1.8391,1.864,1071471.0],["1989-09-05",1.8765,1.9014,1.8702,1.8889,1600157.0],["1989-09-06",1.9014,1.9014,1.8453,1.8702,1040757.0],["1989-09-07",1.864,1.8765,1.8578,1.8578,898263.0],["1989-09-08",1.8578,1.9076,1.8391,1.9076,2118270.0],["1989-09-11",1.8952,1.8952,1.8578,1.864,2107696.0],["1989-09-12",1.864,1.864,1.8391,1.864,837338.0],["1989-09-13",1.8453,1.8578,1.8204,1.8328,1335814.0],["1989-09-14",1.8204,1.8204,1.7954,1.8141,785980.0],["1989-09-15",1.8204,1.8266,1.7705,1.8266,2696300.0],["1989-09-18",1.8266,1.8391,1.8017,1.8328,1860976.0],["1989-09-19",1.8515,1.864,1.8453,1.8453,1969230.0],["1989-09-20",1.8453,1.864,1.8328,1.8515,796050.0],["1989-09-21",1.8702,1.8827,1.8515,1.8765,2116256.0],["1989-09-22",1.8889,1.8889,1.8702,1.8889,1509525.0],["1989-09-25",1.8889,1.9388,1.8765,1.8765,1676187.0],["1989-09-26",1.8765,1.8889,1.8702,1.8827,1139445.0],["1989-09-27",1.8702,1.9388,1.8702,1.9326,1790988.0],["1989-09-28",1.9326,1.9575,1.9264,1.9451,3046743.0],["1989-09-29",1.9513,1.9887,1.8952,1.9076,4836724.0],["1989-10-02",1.9139,1.9139,1.8827,1.9139,1842849.0],["1989-10-03",1.9263,1.9575,1.9201,1.9575,2735070.0],["1989-10-04",1.9575,1.9887,1.9513,1.9575,1984336.0],["1989-10-05",1.9451,1.9575,1.9264,1.9326,2022603.0],["1989-10-06",1.9451,1.9575,1.9326,1.9326,1932474.0],["1989-10-09",1.9326,1.9388,1.9076,1.9201,1339339.0],["1989-10-10",1.9201,1.9264,1.8765,1.8889,2741616.0],["1989-10-11",1.8827,1.8827,1.8515,1.8765,2622284.0],["1989-10-12",1.8702,1.8765,1.8515,1.864,1458167.0],["1989-10-13",1.8453,1.8578,1.677,1.677,3282386.0],["1989-10-16",1.6458,1.8079,1.6333,1.7954,6113627.0],["1989-10-17",1.8079,1.8079,1.7456,1.7767,1561890.0],["1989-10-18",1.7705,1.8017,1.758,1.7954,1799547.0],["1989-10-19",1.8017,1.8453,1.8017,1.8266,1725028.0],["1989-10-20",1.8141,1.8204,1.7643,1.7954,2227531.0],["1989-10-23",1.7892,1.8079,1.7705,1.7705,945593.0],["1989-10-24",1.783,1.8889,1.7518,1.8702,3815101.0],["1989-10-25",1.8453,1.864,1.8391,1.8453,1959664.0],["1989-10-26",1.8266,1.8328,1.7643,1.783,2174663.0],["1989-10-27",1.758,1.758,1.7144,1.7456,3045736.0],["1989-10-30",1.7393,1.7518,1.7331,1.7456,1531680.0],["1989-10-31",1.7767,1.8266,1.7767,1.8266,2416348.0],["1989-11-01",1.8266,1.8328,1.8017,1.8141,1925929.0],["1989-11-02",1.8017,1.8204,1.7954,1.8204,972783.0],["1989-11-03",1.8204,1.8204,1.8017,1.8204,918404.0],["1989-11-06",1.8141,1.8141,1.7767,1.8079,1267337.0],["1989-11-07",1.7954,1.7954,1.758,1.783,1423425.0],["1989-11-08",1.8079,1.8141,1.8017,1.8141,2545750.0],["1989-11-09",1.8079,1.8453,1.8079,1.8266,3670593.0],["1989-11-10",1.8204,1.8453,1.8204,1.8391,1433495.0],["1989-11-13",1.8266,1.8391,1.8204,1.8328,1089094.0],["1989-11-14",1.8328,1.8328,1.783,1.7892,1962181.0],["1989-11-15",1.7892,1.7892,1.7144,1.7456,2922376.0],["1989-11-16",1.7456,1.758,1.6271,1.6832,6841704.0],["1989-11-17",1.6957,1.7082,1.6832,1.6957,4170076.0],["1989-11-20",1.6832,1.6895,1.6333,1.6458,2855409.0],["1989-11-21",1.6458,1.6583,1.5897,1.5959,3638872.0],["1989-11-22",1.6084,1.6333,1.5959,1.6022,1951104.0],["1989-11-24",1.5959,1.6146,1.5897,1.5959,1019609.0],["1989-11-27",1.5959,1.6209,1.5897,1.6084,3399704.0],["1989-11-28",1.6084,1.6271,1.5959,1.6271,1992895.0],["1989-11-29",1.6271,1.6271,1.5835,1.5897,1682733.0],["1989-11-30",1.6084,1.6583,1.6084,1.6271,4066856.0],["1989-12-01",1.6396,1.7082,1.6396,1.6957,2791967.0],["1989-12-04",1.6934,1.7122,1.6934,1.6997,1262805.0],["1989-12-05",1.6997,1.7247,1.6997,1.7122,2303058.0],["1989-12-06",1.7059,1.7122,1.6747,1.6934,1959664.0],["1989-12-07",1.7059,1.7122,1.6934,1.6997,1704887.0],["1989-12-08",1.7122,1.7247,1.6997,1.6997,971272.0],["1989-12-11",1.6997,1.7122,1.6497,1.6684,1895718.0],["1989-12-12",1.6622,1.6747,1.6309,1.6434,3345325.0],["1989-12-13",1.6434,1.6559,1.6309,1.6372,1964195.0],["1989-12-14",1.6309,1.6372,1.5872,1.6185,2534673.0],["1989-12-15",1.6185,1.6185,1.581,1.5997,2705363.0],["1989-12-18",1.5997,1.606,1.5247,1.5435,3349857.0],["1989-12-19",1.5497,1.5622,1.531,1.556,3821143.0],["1989-12-20",1.5497,1.5935,1.5497,1.5747,3149460.0],["1989-12-21",1.5747,1.6122,1.5685,1.5997,2938489.0],["1989-12-22",1.6122,1.6747,1.606,1.6747,1487371.0],["1989-12-26",1.6622,1.6872,1.6622,1.6684,679739.0],["1989-12-27",1.6684,1.7372,1.6684,1.7372,2743630.0],["1989-12-28",1.7372,1.7434,1.7184,1.7247,1303086.0],["1989-12-29",1.7372,1.7622,1.7309,1.7434,1182243.0],["1990-01-02",1.7372,1.8184,1.7247,1.8122,3125795.0],["1990-01-03",1.8122,1.8809,1.8122,1.8559,3154998.0],["1990-01-04",1.8684,1.8684,1.8122,1.8622,3571402.0],["1990-01-05",1.8497,1.8559,1.8059,1.8184,2432964.0],["1990-01-08",1.8059,1.8372,1.8059,1.8184,1114773.0],["1990-01-09",1.8247,1.8372,1.7934,1.7934,1102185.0],["1990-01-10",1.7809,1.7872,1.7372,1.7684,1560883.0],["1990-01-11",1.7872,1.8059,1.7747,1.7872,479846.0],["1990-01-12",1.7559,1.7559,1.7122,1.7122,1059387.0],["1990-01-15",1.7122,1.7309,1.6934,1.7309,1637417.0],["1990-01-16",1.7184,1.7309,1.7059,1.7247,1666621.0],["1990-01-17",1.7184,1.7372,1.7059,1.7309,1913844.0],["1990-01-18",1.7122,1.7309,1.6934,1.7247,1523623.0],["1990-01-19",1.7309,1.7747,1.7309,1.7622,2206384.0],["1990-01-22",1.7559,1.7747,1.7184,1.7247,748217.0],["1990-01-23",1.7309,1.7309,1.6872,1.7122,1247196.0],["1990-01-24",1.7059,1.7059,1.6372,1.6872,1746679.0],["1990-01-25",1.6997,1.6997,1.6497,1.6497,1084562.0],["1990-01-26",1.6434,1.6622,1.5997,1.6497,1860976.0],["1990-01-29",1.6497,1.6497,1.5872,1.6247,958684.0],["1990-01-30",1.6309,1.6372,1.556,1.556,1867018.0],["1990-01-31",1.5872,1.6559,1.5872,1.6434,1971245.0],["1990-02-01",1.6559,1.7309,1.6247,1.7184,2601136.0],["1990-02-02",1.6997,1.7247,1.6997,1.7184,1379619.0],["1990-02-05",1.6997,1.7122,1.6997,1.6997,810652.0],["1990-02-06",1.6872,1.6934,1.6747,1.6747,1389690.0],["1990-02-07",1.6622,1.7247,1.6497,1.7184,1190299.0],["1990-02-08",1.7247,1.7934,1.7247,1.7809,1845367.0],["1990-02-09",1.7809,1.7872,1.7559,1.7684,989399.0],["1990-02-12",1.7497,1.7747,1.7184,1.7747,1082548.0],["1990-02-13",1.7747,1.7809,1.7497,1.7497,2763267.0],["1990-02-14",1.7622,1.7684,1.7497,1.7559,1213461.0],["1990-02-15",1.7372,1.7934,1.7309,1.7934,3101626.0],["1990-02-16",1.7934,1.7934,1.7559,1.7622,2151501.0],["1990-02-20",1.7497,1.7559,1.6997,1.7184,2001959.0],["1990-02-21",1.6747,1.7372,1.6747,1.7247,2462671.0],["1990-02-22",1.7247,1.7809,1.7247,1.7497,1396235.0],["1990-02-23",1.7372,1.7684,1.7372,1.7622,766343.0],["1990-02-26",1.7372,1.7809,1.7372,1.7809,1062408.0],["1990-02-27",1.7622,1.8434,1.7622,1.8247,1630871.0],["1990-02-28",1.8247,1.8559,1.8247,1.8497,3205853.0],["1990-03-01",1.8434,1.8622,1.8309,1.8309,1941034.0],["1990-03-02",1.8247,1.8497,1.8247,1.8309,2103164.0],["1990-03-05",1.8369,1.862,1.8369,1.8557,1910823.0],["1990-03-06",1.862,1.8871,1.8432,1.8871,1230077.0],["1990-03-07",1.8996,1.931,1.8934,1.9059,1936502.0],["1990-03-08",1.9247,1.9999,1.9247,1.9937,4722931.0],["1990-03-09",1.9686,2.025,1.9498,1.9749,4132816.0],["1990-03-12",1.9749,2.0062,1.9623,1.9874,1159585.0],["1990-03-13",1.9749,1.9937,1.9435,1.9686,1668635.0],["1990-03-14",1.956,2.0062,1.956,1.9937,2067415.0],["1990-03-15",1.9937,2.0062,1.9874,1.9999,1074995.0],["1990-03-16",2.0062,2.0438,1.9999,2.0438,2906264.0],["1990-03-19",2.0187,2.0877,2.0062,2.0752,1831269.0],["1990-03-20",2.0752,2.094,2.0438,2.0438,2597612.0],["1990-03-21",2.0564,2.0814,2.0438,2.0564,1532183.0],["1990-03-22",2.0564,2.0689,1.9937,2.0187,1742147.0],["1990-03-23",2.0313,2.0689,2.0125,2.0626,1239643.0],["1990-03-26",2.0814,2.0877,2.0438,2.0501,1714958.0],["1990-03-27",2.0376,2.0877,2.0376,2.0752,2043247.0],["1990-03-28",2.0752,2.1191,2.0689,2.1002,1750707.0],["1990-03-29",2.0877,2.0877,2.0501,2.0564,1361997.0],["1990-03-30",2.0313,2.0689,2.0187,2.0626,1524631.0],["1990-04-02",2.0125,2.0501,2.0125,2.0501,1041260.0],["1990-04-03",2.0376,2.1253,2.0376,2.1253,2444041.0],["1990-04-04",2.1253,2.1567,2.0877,2.1065,1513050.0],["1990-04-05",2.1191,2.1441,2.1065,2.1253,1064422.0],["1990-04-06",2.1441,2.1692,2.1253,2.1441,1663599.0],["1990-04-09",2.1316,2.1943,2.1316,2.188,1514057.0],["1990-04-10",2.1817,2.188,2.1692,2.188,1134913.0],["1990-04-11",2.1817,2.1817,2.1504,2.1567,1683740.0],["1990-04-12",2.1316,2.1504,2.1316,2.1379,1855437.0],["1990-04-16",2.1567,2.188,2.1567,2.1629,2198328.0],["1990-04-17",2.1379,2.1504,2.1191,2.1379,1120311.0],["1990-04-18",2.1504,2.1504,2.0752,2.094,1377102.0],["1990-04-19",2.0814,2.0877,2.0313,2.0313,4110662.0],["1990-04-20",2.0438,2.0438,2.0187,2.025,2110213.0],["1990-04-23",2.025,2.025,1.9749,1.9749,2503455.0],["1990-04-24",1.9811,2.0062,1.9749,1.9999,1798037.0],["1990-04-25",1.9937,2.0062,1.9811,1.9937,1063918.0],["1990-04-26",1.9937,1.9999,1.9623,1.9749,1360486.0],["1990-04-27",1.9811,1.9874,1.956,1.9623,1136927.0],["1990-04-30",1.9561,1.9937,1.9498,1.9811,1837814.0],["1990-05-01",1.9999,2.025,1.9937,2.0062,2450587.0],["1990-05-02",1.9937,2.0438,1.9937,2.0438,2203363.0],["1990-05-03",2.0564,2.0564,2.0187,2.0313,1791491.0],["1990-05-04",2.0376,2.0438,2.0125,2.025,928977.0],["1990-05-07",2.0125,2.0752,2.0062,2.0626,2093094.0],["1990-05-08",2.0564,2.0752,2.0564,2.0752,1222021.0],["1990-05-09",2.0752,2.0752,2.0626,2.0752,1212454.0],["1990-05-10",2.1002,2.1316,2.1002,2.1253,1682229.0],["1990-05-11",2.1504,2.257,2.1441,2.257,3562842.0],["1990-05-14",2.2633,2.3322,2.2507,2.2883,3517022.0],["1990-05-15",2.2633,2.2883,2.2507,2.2883,2366500.0],["1990-05-16",2.2883,2.3009,2.257,2.2821,2304065.0],["1990-05-17",2.3009,2.3197,2.2632,2.2632,2250693.0],["1990-05-18",2.2633,2.2946,2.2633,2.2946,3205853.0],["1990-05-21",2.2695,2.3761,2.2695,2.3698,2550785.0],["1990-05-22",2.4137,2.4263,2.3322,2.3949,2494392.0],["1990-05-23",2.3886,2.4325,2.3761,2.4012,2682202.0],["1990-05-24",2.4576,2.4639,2.4263,2.4576,2534170.0],["1990-05-25",2.4325,2.5642,2.4325,2.5328,3628298.0],["1990-05-29",2.5078,2.514,2.4764,2.514,4000393.0],["1990-05-30",2.5078,2.514,2.4764,2.4952,2227531.0],["1990-05-31",2.4889,2.514,2.4827,2.514,2343842.0],["1990-06-01",2.5328,2.5516,2.4889,2.514,2362472.0],["1990-06-04",2.5138,2.5578,2.5075,2.5389,1659571.0],["1990-06-05",2.5389,2.5703,2.5075,2.5263,2131864.0],["1990-06-06",2.5201,2.5201,2.4509,2.4761,2252707.0],["1990-06-07",2.5012,2.5012,2.3504,2.3818,2445552.0],["1990-06-08",2.3504,2.3692,2.3001,2.3252,2549778.0],["1990-06-11",2.3001,2.3692,2.3001,2.3629,1792498.0],["1990-06-12",2.3755,2.4572,2.3755,2.4572,1442558.0],["1990-06-13",2.4384,2.4949,2.4195,2.4635,1622312.0],["1990-06-14",2.4698,2.4824,2.4509,2.4635,851940.0],["1990-06-15",2.4321,2.4572,2.4195,2.4509,2272847.0],["1990-06-18",2.4321,2.4321,2.3441,2.4195,1636410.0],["1990-06-19",2.4195,2.4384,2.3755,2.3944,2038211.0],["1990-06-20",2.4007,2.4384,2.3504,2.3504,1306862.0],["1990-06-21",2.3629,2.3881,2.2247,2.2875,2657026.0],["1990-06-22",2.2875,2.3252,2.1493,2.2121,2154271.0],["1990-06-25",2.2373,2.3127,2.2247,2.3001,2082772.0],["1990-06-26",2.3504,2.3629,2.2624,2.2875,1012308.0],["1990-06-27",2.275,2.4132,2.2624,2.3755,1821450.0],["1990-06-28",2.4384,2.4384,2.3629,2.3755,1733336.0],["1990-06-29",2.3881,2.4384,2.3755,2.4258,1324737.0],["1990-07-02",2.4258,2.4384,2.4007,2.4384,1452377.0],["1990-07-03",2.4007,2.4761,2.4007,2.4384,1309631.0],["1990-07-05",2.4384,2.4384,2.3127,2.3629,1240147.0],["1990-07-06",2.3378,2.4007,2.3252,2.3755,824247.0],["1990-07-09",2.3755,2.4509,2.3629,2.4384,812415.0],["1990-07-10",2.4635,2.5138,2.4509,2.4635,1529917.0],["1990-07-11",2.4886,2.5515,2.4635,2.5263,1708664.0],["1990-07-12",2.5012,2.5138,2.3001,2.3127,6215085.0],["1990-07-13",2.3755,2.4384,2.3755,2.4384,4561556.0],["1990-07-16",2.4509,2.5263,2.4384,2.4886,1776134.0],["1990-07-17",2.4886,2.5012,2.4007,2.4258,1333800.0],["1990-07-18",2.4132,2.4258,2.3755,2.3755,1726035.0],["1990-07-19",2.3127,2.3755,2.2624,2.3127,2846094.0],["1990-07-20",2.3127,2.3378,2.2373,2.2373,1952111.0],["1990-07-23",2.1996,2.1996,1.9859,2.1493,3779100.0],["1990-07-24",2.1744,2.187,2.0864,2.1493,1884892.0],["1990-07-25",2.1493,2.1493,2.0864,2.099,1774875.0],["1990-07-26",2.0864,2.1241,2.0487,2.0864,2735322.0],["1990-07-27",2.0613,2.099,1.9859,1.9985,1973510.0],["1990-07-30",1.9985,2.1618,1.9859,2.0864,2645949.0],["1990-07-31",2.0864,2.099,2.011,2.0362,1738119.0],["1990-08-01",2.011,2.0362,1.9607,1.9859,2988840.0],["1990-08-02",1.9105,1.9482,1.8476,1.8853,2814373.0],["1990-08-03",1.8853,1.923,1.7596,1.923,2708888.0],["1990-08-06",1.8099,1.8979,1.7722,1.8476,1658816.0],["1990-08-07",1.9984,1.9984,1.7219,1.8602,3403229.0],["1990-08-08",1.8351,1.8979,1.8099,1.8476,3173376.0],["1990-08-09",1.9482,1.9985,1.9105,1.9733,3830961.0],["1990-08-10",1.9733,1.9859,1.8351,1.9105,2164593.0],["1990-08-13",1.923,1.9733,1.8853,1.9607,1366528.0],["1990-08-14",1.9607,1.9859,1.9482,1.9607,1711937.0],["1990-08-15",1.9607,1.9607,1.8979,1.923,1995665.0],["1990-08-16",1.8728,1.8853,1.7848,1.7848,2932950.0],["1990-08-17",1.7345,1.7596,1.7094,1.7094,3494616.0],["1990-08-20",1.7345,1.7722,1.7219,1.7345,980839.0],["1990-08-21",1.6842,1.7596,1.634,1.7471,2291981.0],["1990-08-22",1.7471,1.7596,1.6591,1.6591,1801813.0],["1990-08-23",1.5585,1.634,1.5585,1.6214,4209602.0],["1990-08-24",1.6968,1.7345,1.634,1.6842,1659823.0],["1990-08-27",1.7596,1.8351,1.7471,1.7596,1516323.0],["1990-08-28",1.7596,1.7848,1.7219,1.7471,856472.0],["1990-08-29",1.7471,1.7471,1.7094,1.7219,1303589.0],["1990-08-30",1.7345,1.7471,1.7094,1.7345,1858206.0],["1990-08-31",1.7345,1.7471,1.7094,1.7219,1303841.0],["1990-09-04",1.7028,1.7028,1.6775,1.7028,892221.0],["1990-09-05",1.7154,1.7154,1.6649,1.6902,664634.0],["1990-09-06",1.5514,1.5892,1.5262,1.5766,4949259.0],["1990-09-07",1.5514,1.6019,1.5514,1.5766,2156788.0],["1990-09-10",1.6145,1.6271,1.5262,1.5388,1909061.0],["1990-09-11",1.5514,1.6019,1.5388,1.564,1421914.0],["1990-09-12",1.5892,1.6145,1.564,1.6145,1449607.0],["1990-09-13",1.6019,1.6145,1.564,1.5766,815687.0],["1990-09-14",1.5892,1.5892,1.5262,1.5514,2563877.0],["1990-09-17",1.5388,1.564,1.5262,1.5514,1032197.0],["1990-09-18",1.5514,1.5766,1.5136,1.5388,2396459.0],["1990-09-19",1.564,1.564,1.4631,1.4757,2285939.0],["1990-09-20",1.4379,1.4379,1.4,1.4127,3368990.0],["1990-09-21",1.4631,1.501,1.4253,1.4757,4031862.0],["1990-09-24",1.4505,1.4505,1.3748,1.4253,2686985.0],["1990-09-25",1.4253,1.4379,1.4,1.4127,1990126.0],["1990-09-26",1.3748,1.3874,1.337,1.337,2480797.0],["1990-09-27",1.3748,1.3874,1.2613,1.2991,3572660.0],["1990-09-28",1.2865,1.3874,1.2613,1.3874,4488043.0],["1990-10-01",1.4379,1.4631,1.3748,1.4253,2552799.0],["1990-10-02",1.4253,1.4757,1.4,1.4379,4957063.0],["1990-10-03",1.4253,1.4379,1.2991,1.3118,3321660.0],["1990-10-04",1.3118,1.3496,1.2991,1.3118,3428908.0],["1990-10-05",1.2865,1.3748,1.2739,1.3496,2877564.0],["1990-10-08",1.3496,1.3622,1.2991,1.3118,4166048.0],["1990-10-09",1.2991,1.3118,1.2487,1.2865,3769533.0],["1990-10-10",1.2991,1.3118,1.2613,1.2613,2981035.0],["1990-10-11",1.2235,1.2361,1.1856,1.2109,3442755.0],["1990-10-12",1.2235,1.2865,1.1982,1.2613,2414082.0],["1990-10-15",1.2865,1.4127,1.2739,1.4001,1987860.0],["1990-10-16",1.3874,1.4127,1.3622,1.3748,1775882.0],["1990-10-17",1.3622,1.3622,1.3118,1.3118,1049065.0],["1990-10-18",1.3118,1.4883,1.3118,1.4883,2216203.0],["1990-10-19",1.5388,1.5766,1.5136,1.5766,2871522.0],["1990-10-22",1.5262,1.564,1.4883,1.564,2666593.0],["1990-10-23",1.5514,1.5514,1.4757,1.501,1679208.0],["1990-10-24",1.4883,1.5388,1.4757,1.5388,2225769.0],["1990-10-25",1.5262,1.5262,1.4757,1.4883,1003245.0],["1990-10-26",1.4757,1.4883,1.4379,1.4379,948111.0],["1990-10-29",1.4505,1.4631,1.3874,1.3874,1640438.0],["1990-10-30",1.3748,1.4379,1.3244,1.3748,2472741.0],["1990-10-31",1.3874,1.4127,1.3748,1.4001,1509273.0],["1990-11-01",1.3874,1.4001,1.3496,1.3748,2580744.0],["1990-11-02",1.3748,1.4631,1.3622,1.4631,1945314.0],["1990-11-05",1.4883,1.501,1.4631,1.501,1778903.0],["1990-11-06",1.4883,1.5136,1.4505,1.4505,1461188.0],["1990-11-07",1.4631,1.4631,1.3748,1.3748,1117794.0],["1990-11-08",1.3748,1.4253,1.3748,1.4127,2849619.0],["1990-11-09",1.4253,1.4757,1.4253,1.4757,2145711.0],["1990-11-12",1.501,1.564,1.4883,1.5388,2285183.0],["1990-11-13",1.5388,1.5766,1.5262,1.5514,3991330.0],["1990-11-14",1.4883,1.5388,1.4505,1.5262,16186611.0],["1990-11-15",1.501,1.5136,1.4757,1.4883,3342304.0],["1990-11-16",1.4757,1.4883,1.4631,1.4883,2532911.0],["1990-11-19",1.4883,1.4883,1.4379,1.4505,2264036.0],["1990-11-20",1.4379,1.4505,1.4,1.4127,2093849.0],["1990-11-21",1.4,1.4127,1.3748,1.4127,1475538.0],["1990-11-23",1.4127,1.4379,1.4127,1.4127,545554.0],["1990-11-26",1.4253,1.4379,1.4,1.4253,1547037.0],["1990-11-27",1.4253,1.501,1.4127,1.501,3403229.0],["1990-11-28",1.4883,1.5136,1.4757,1.5136,4493330.0],["1990-11-29",1.4883,1.501,1.4757,1.4883,1711685.0],["1990-11-30",1.4883,1.6145,1.4757,1.6019,2982042.0],["1990-12-03",1.6839,1.7599,1.6712,1.7472,5603067.0],["1990-12-04",1.6966,1.7472,1.6966,1.7345,2914824.0],["1990-12-05",1.7092,1.7219,1.6459,1.6712,2987833.0],["1990-12-06",1.8358,1.8358,1.6966,1.7092,8299116.0],["1990-12-07",1.6966,1.7219,1.6712,1.6966,1983077.0],["1990-12-10",1.6966,1.7979,1.6712,1.7599,2371284.0],["1990-12-11",1.7345,1.7599,1.6966,1.7092,2021344.0],["1990-12-12",1.6586,1.7345,1.6586,1.6966,1890683.0],["1990-12-13",1.6966,1.7345,1.6966,1.7219,1065177.0],["1990-12-14",1.7092,1.7472,1.6459,1.6712,2234581.0],["1990-12-17",1.6839,1.6839,1.6079,1.6459,1034211.0],["1990-12-18",1.6333,1.7219,1.6333,1.6966,1549051.0],["1990-12-19",1.6712,1.7725,1.6712,1.7725,2533666.0],["1990-12-20",1.7725,1.8232,1.7472,1.8232,2551289.0],["1990-12-21",1.8612,1.8612,1.8105,1.8232,5627991.0],["1990-12-24",1.7852,1.8105,1.7852,1.7978,685782.0],["1990-12-26",1.7978,1.8105,1.7852,1.8105,1179222.0],["1990-12-27",1.7979,1.7979,1.7725,1.7725,1518085.0],["1990-12-28",1.7725,1.7978,1.7725,1.7978,884920.0],["1990-12-31",1.7979,1.8232,1.7852,1.8232,761056.0],["1991-01-02",1.8105,1.8738,1.7852,1.8612,1931467.0],["1991-01-03",1.9498,1.9751,1.8991,1.9118,11109461.0],["1991-01-04",1.8991,1.9245,1.8232,1.9118,3396432.0],["1991-01-07",1.8865,1.8991,1.8612,1.8991,2206888.0],["1991-01-08",1.8865,1.9118,1.8232,1.8612,3597081.0],["1991-01-09",1.8991,1.9751,1.8358,1.8485,6031807.0],["1991-01-10",1.8738,1.9624,1.8738,1.9498,4518505.0],["1991-01-11",1.9245,1.9878,1.9245,1.9878,4009204.0],["1991-01-14",1.8991,1.9624,1.8991,1.9371,3540939.0],["1991-01-15",1.9245,1.9751,1.9118,1.9624,2710147.0],["1991-01-16",1.9371,2.0637,1.9371,2.0511,3928139.0],["1991-01-17",2.165,2.165,2.0891,2.1017,4905202.0],["1991-01-18",2.0637,2.2157,2.0637,2.2157,3873508.0],["1991-01-21",2.1524,2.203,2.1397,2.1903,1620549.0],["1991-01-22",2.165,2.1777,2.0131,2.0384,1855689.0],["1991-01-23",2.0384,2.0891,2.0257,2.0891,1566170.0],["1991-01-24",2.1017,2.1777,2.1017,2.165,2001707.0],["1991-01-25",2.165,2.1903,2.1397,2.1524,2733308.0],["1991-01-28",2.165,2.165,2.0764,2.0891,1430222.0],["1991-01-29",2.1017,2.1144,2.0511,2.0764,1987609.0],["1991-01-30",2.0891,2.2283,2.0891,2.203,3408012.0],["1991-01-31",2.203,2.2536,2.1903,2.2536,3369746.0],["1991-02-01",2.2283,2.2536,2.1903,2.2283,3736050.0],["1991-02-04",2.203,2.2663,2.1903,2.2536,1609472.0],["1991-02-05",2.279,2.3803,2.241,2.3423,5794905.0],["1991-02-06",2.3043,2.4182,2.279,2.4182,3860669.0],["1991-02-07",2.3803,2.4182,2.3549,2.3549,5994295.0],["1991-02-08",2.3423,2.3929,2.3423,2.3676,2065401.0],["1991-02-11",2.3676,2.4689,2.3549,2.4436,2665082.0],["1991-02-12",2.4309,2.4815,2.4056,2.4562,1819688.0],["1991-02-13",2.4436,2.4689,2.3929,2.4562,2505973.0],["1991-02-14",2.4562,2.4689,2.3549,2.3929,1877592.0],["1991-02-15",2.3803,2.4309,2.3676,2.4056,2855661.0],["1991-02-19",2.4056,2.4689,2.3803,2.4309,1896221.0],["1991-02-20",2.4309,2.4436,2.3549,2.3676,18309161.0],["1991-02-21",2.3676,2.3803,2.279,2.3296,2419621.0],["1991-02-22",2.3423,2.3929,2.3169,2.3549,5484491.0],["1991-02-25",2.4056,2.4309,2.3043,2.3169,4337493.0],["1991-02-26",2.2916,2.3549,2.2663,2.3549,1257015.0],["1991-02-27",2.3549,2.4309,2.3549,2.3803,2306583.0],["1991-02-28",2.4056,2.4182,2.3296,2.3803,3779100.0],["1991-03-01",2.3549,2.4182,2.3296,2.4056,4204818.0],["1991-03-04",2.4254,2.4889,2.4,2.4635,5960812.0],["1991-03-05",2.4889,2.6286,2.4762,2.6159,4726707.0],["1991-03-06",2.6413,2.654,2.5397,2.5397,3872753.0],["1991-03-07",2.5524,2.6286,2.5016,2.6032,2150998.0],["1991-03-08",2.6286,2.6667,2.5651,2.5778,2355675.0],["1991-03-11",2.5651,2.5778,2.5016,2.5143,2164844.0],["1991-03-12",2.5016,2.527,2.4762,2.5143,1482336.0],["1991-03-13",2.5143,2.654,2.5016,2.6413,2159558.0],["1991-03-14",2.654,2.6794,2.5651,2.6032,3828696.0],["1991-03-15",2.6032,2.6286,2.5651,2.6286,2718203.0],["1991-03-18",2.6159,2.7174,2.6032,2.692,2043247.0],["1991-03-19",2.6413,2.654,2.5905,2.5905,1849395.0],["1991-03-20",2.5778,2.6159,2.5143,2.5778,3003190.0],["1991-03-21",2.5905,2.654,2.5778,2.6159,1914600.0],["1991-03-22",2.5905,2.6286,2.5778,2.6159,1851912.0],["1991-03-25",2.6286,2.6667,2.5905,2.6032,999469.0],["1991-03-26",2.5905,2.6793,2.5905,2.654,1692300.0],["1991-03-27",2.6794,2.6794,2.6159,2.6159,2566142.0],["1991-03-28",2.6413,2.654,2.5905,2.6032,1057121.0],["1991-04-01",2.5905,2.6413,2.5905,2.6159,1602423.0],["1991-04-02",2.6286,2.8317,2.6286,2.8063,2482056.0],["1991-04-03",2.8444,2.8825,2.7809,2.7936,1678201.0],["1991-04-04",2.7936,2.8952,2.7555,2.8698,2017819.0],["1991-04-05",2.8952,2.8952,2.7682,2.7936,1800806.0],["1991-04-08",2.7936,2.8317,2.7301,2.819,1255504.0],["1991-04-09",2.7936,2.8063,2.7047,2.7047,1473524.0],["1991-04-10",2.7301,2.7682,2.7174,2.7301,1773617.0],["1991-04-11",2.8444,2.9587,2.7555,2.9333,3181684.0],["1991-04-12",2.9841,3.0476,2.946,3.0222,2107948.0],["1991-04-15",3.0095,3.0222,2.9333,3.0095,1602171.0],["1991-04-16",2.9968,3.0476,2.9587,3.0349,2126578.0],["1991-04-17",3.0476,3.0476,2.9714,3.0095,1575233.0],["1991-04-18",2.9587,3.0095,2.9206,2.946,1300568.0],["1991-04-19",2.946,3.0349,2.9079,2.9841,1410585.0],["1991-04-22",2.946,2.9714,2.8825,2.9333,1386920.0],["1991-04-23",2.946,2.9714,2.8444,2.8444,1249210.0],["1991-04-24",2.8571,3.0095,2.8571,3.0095,1190551.0],["1991-04-25",2.946,2.9714,2.8952,2.9079,1609472.0],["1991-04-26",2.819,2.8825,2.819,2.8444,1140955.0],["1991-04-29",2.8317,2.8571,2.7555,2.7555,1066184.0],["1991-04-30",2.8063,2.8952,2.7301,2.7809,2201349.0],["1991-05-01",2.7682,2.819,2.7682,2.8063,1255504.0],["1991-05-02",2.819,2.819,2.7047,2.7555,1279421.0],["1991-05-03",2.7809,2.8063,2.7428,2.7555,895242.0],["1991-05-06",2.7174,2.7682,2.7174,2.7682,1024393.0],["1991-05-07",2.7555,2.7809,2.7047,2.7174,1517833.0],["1991-05-08",2.692,2.8063,2.6793,2.7936,977063.0],["1991-05-09",2.7555,2.7682,2.7047,2.7301,2661810.0],["1991-05-10",2.7809,2.8063,2.6794,2.692,2620270.0],["1991-05-13",2.7174,2.7809,2.7047,2.7809,891214.0],["1991-05-14",2.7428,2.7809,2.7174,2.7555,1719993.0],["1991-05-15",2.7428,2.7555,2.6413,2.7047,2361717.0],["1991-05-16",2.7682,2.7809,2.7301,2.7555,1424935.0],["1991-05-17",2.7555,2.8063,2.7047,2.7936,3292205.0],["1991-05-20",2.7809,2.8444,2.7809,2.8317,2031918.0],["1991-05-21",2.8952,2.9079,2.7936,2.8444,12308572.0],["1991-05-22",2.8444,2.8952,2.819,2.8571,4078689.0],["1991-05-23",2.8317,2.8698,2.7428,2.7936,1945565.0],["1991-05-24",2.8063,2.8317,2.7555,2.7682,2179950.0],["1991-05-28",2.7809,2.8698,2.7809,2.8317,2529638.0],["1991-05-29",2.8444,2.8825,2.819,2.8444,3454839.0],["1991-05-30",2.8317,2.9714,2.819,2.9333,5815801.0],["1991-05-31",2.9968,3.0349,2.9206,3.0349,4236288.0],["1991-06-03",3.0038,3.0166,2.9402,2.9784,2735322.0],["1991-06-04",2.9529,3.0293,2.9402,3.0166,2790205.0],["1991-06-05",3.042,3.0675,3.0166,3.0293,7255086.0],["1991-06-06",3.0802,3.0929,2.9529,2.9529,4118718.0],["1991-06-07",2.9147,2.9402,2.8638,2.8766,2584017.0],["1991-06-10",2.8893,2.902,2.8511,2.8638,1697083.0],["1991-06-11",2.8766,2.9275,2.8638,2.902,1729308.0],["1991-06-12",2.902,2.902,2.8384,2.8511,1647235.0],["1991-06-13",2.8638,2.9402,2.8384,2.9148,2052813.0],["1991-06-14",2.9402,2.9911,2.9402,2.9529,1992392.0],["1991-06-17",2.9402,2.9657,2.9148,2.9402,1272623.0],["1991-06-18",2.9657,3.0038,2.9402,2.9657,1307114.0],["1991-06-19",2.9784,2.9784,2.8766,2.8766,2731294.0],["1991-06-20",2.8257,2.8893,2.8257,2.8766,2256735.0],["1991-06-21",2.8638,2.9148,2.8638,2.9148,1862990.0],["1991-06-24",2.8893,2.902,2.8002,2.8002,1289239.0],["1991-06-25",2.8257,2.8511,2.8129,2.8129,1779910.0],["1991-06-26",2.8257,2.8766,2.8002,2.8384,1740888.0],["1991-06-27",2.8766,2.9402,2.8766,2.9275,1168145.0],["1991-06-28",2.9275,2.9529,2.8638,2.8766,1894207.0],["1991-07-01",2.8893,2.9275,2.8766,2.9148,1462195.0],["1991-07-02",2.902,2.9784,2.902,2.9275,1205656.0],["1991-07-03",2.902,2.9275,2.8766,2.9148,917397.0],["1991-07-05",2.8893,2.9147,2.8766,2.8893,729335.0],["1991-07-08",2.8638,3.0293,2.8384,3.0293,1707908.0],["1991-07-09",3.0038,3.0038,2.9657,2.9784,1326247.0],["1991-07-10",3.0166,3.0548,3.0038,3.0038,2178691.0],["1991-07-11",3.0548,3.0675,2.9275,2.9911,3647935.0],["1991-07-12",3.0038,3.1057,2.9657,3.0802,1765560.0],["1991-07-15",3.0929,3.1566,3.0929,3.1439,1600912.0],["1991-07-16",3.0929,3.1439,3.0929,3.1439,1679460.0],["1991-07-17",3.1566,3.2075,3.1566,3.1566,894739.0],["1991-07-18",3.1439,3.1693,3.1311,3.1439,1574730.0],["1991-07-19",3.1439,3.1948,3.1184,3.1311,1591849.0],["1991-07-22",3.1311,3.1311,3.0166,3.042,1598143.0],["1991-07-23",3.0548,3.0675,2.9657,2.9911,1395228.0],["1991-07-24",3.0038,3.0166,2.9657,2.9911,1464964.0],["1991-07-25",2.9911,3.0166,2.9657,2.9911,968755.0],["1991-07-26",2.9784,2.9784,2.9529,2.9657,767350.0],["1991-07-29",2.9657,2.9911,2.9529,2.9657,1075751.0],["1991-07-30",2.9657,3.0675,2.9657,3.0293,2509749.0],["1991-07-31",3.042,3.0802,3.0293,3.042,2235084.0],["1991-08-01",3.042,3.0802,3.042,3.042,1079275.0],["1991-08-02",3.0548,3.0675,3.0166,3.042,970265.0],["1991-08-05",3.042,3.0675,3.0293,3.0548,870570.0],["1991-08-06",3.0548,3.0929,3.0293,3.042,2861452.0],["1991-08-07",3.0548,3.1693,3.042,3.1693,3276596.0],["1991-08-08",3.1184,3.2202,3.1057,3.2202,5218637.0],["1991-08-09",3.2075,3.2075,3.1184,3.1439,1867521.0],["1991-08-12",3.1057,3.1184,3.042,3.1184,3048758.0],["1991-08-13",3.0675,3.1057,3.0166,3.0293,5647125.0],["1991-08-14",3.042,3.0548,2.9148,2.9402,5013456.0],["1991-08-15",2.9275,2.9529,2.9147,2.9275,2734063.0],["1991-08-16",2.9275,2.9402,2.8511,2.8766,5725672.0],["1991-08-19",2.7238,2.7875,2.6984,2.7238,3749141.0],["1991-08-20",2.7747,2.8002,2.6856,2.7238,3833479.0],["1991-08-21",2.8257,2.9657,2.8129,2.9402,4095808.0],["1991-08-22",2.9657,2.9657,2.8638,2.8766,2094353.0],["1991-08-23",2.8766,2.9402,2.8002,2.8384,1929201.0],["1991-08-26",2.8511,2.8638,2.8002,2.8002,2289212.0],["1991-08-27",2.8384,2.8766,2.8129,2.8384,4198021.0],["1991-08-28",2.8384,2.9402,2.8257,2.902,5117683.0],["1991-08-29",2.9402,2.9529,2.902,2.9402,1646732.0],["1991-08-30",2.9529,2.9529,2.8638,2.9275,1486112.0],["1991-09-03",2.9402,2.9529,2.762,2.7875,5974155.0],["1991-09-04",2.7875,2.8002,2.7366,2.7875,3229266.0],["1991-09-05",2.6475,2.7111,2.5584,2.5838,13618958.0],["1991-09-06",2.5965,2.5965,2.5202,2.5456,10009290.0],["1991-09-09",2.5528,2.5528,2.4507,2.5273,5185657.0],["1991-09-10",2.5273,2.54,2.5017,2.5273,5303982.0],["1991-09-11",2.5528,2.6038,2.54,2.6038,3274834.0],["1991-09-12",2.6294,2.6677,2.5911,2.6677,2147725.0],["1991-09-13",2.7059,2.7315,2.6804,2.6932,2622787.0],["1991-09-16",2.6932,2.7059,2.6166,2.6294,2323702.0],["1991-09-17",2.6294,2.7698,2.6294,2.757,3895159.0],["1991-09-18",2.7953,2.8081,2.7059,2.7059,3160285.0],["1991-09-19",2.6549,2.6932,2.6549,2.6804,21431934.0],["1991-09-20",2.7059,2.7442,2.6804,2.7059,3990071.0],["1991-09-23",2.6804,2.7187,2.6421,2.6549,1842346.0],["1991-09-24",2.6549,2.6549,2.5911,2.6421,2752441.0],["1991-09-25",2.6421,2.6549,2.6038,2.6294,1195838.0],["1991-09-26",2.6166,2.6549,2.6038,2.6038,2158299.0],["1991-09-27",2.6166,2.6932,2.6166,2.6294,2816136.0],["1991-09-30",2.6294,2.6932,2.6294,2.6421,2270582.0],["1991-10-01",2.6932,2.7315,2.6804,2.6804,2869256.0],["1991-10-02",2.7059,2.7059,2.6038,2.6038,2978266.0],["1991-10-03",2.5911,2.6421,2.5273,2.5273,1810121.0],["1991-10-04",2.54,2.5911,2.5017,2.5145,1850905.0],["1991-10-07",2.5273,2.5655,2.489,2.5145,1156061.0],["1991-10-08",2.5145,2.5655,2.5017,2.5017,1238888.0],["1991-10-09",2.4507,2.4507,2.3486,2.3613,3284149.0],["1991-10-10",2.323,2.323,2.1699,2.2209,14424827.0],["1991-10-11",2.2464,2.323,2.2464,2.323,6605557.0],["1991-10-14",2.3358,2.3868,2.3358,2.3868,2619515.0],["1991-10-15",2.3868,2.4762,2.3868,2.4634,3681670.0],["1991-10-16",2.4507,2.5017,2.4379,2.5017,2783911.0],["1991-10-17",2.4634,2.489,2.4251,2.4634,2934964.0],["1991-10-18",2.489,2.5017,2.3741,2.3996,3538673.0],["1991-10-21",2.3868,2.4379,2.3486,2.3868,2238860.0],["1991-10-22",2.3869,2.4379,2.323,2.323,2142186.0],["1991-10-23",2.3358,2.3869,2.3358,2.3741,1894207.0],["1991-10-24",2.3741,2.4124,2.3613,2.3741,1504994.0],["1991-10-25",2.3741,2.3996,2.3358,2.3358,1560883.0],["1991-10-28",2.3741,2.3996,2.3613,2.3741,1403536.0],["1991-10-29",2.3869,2.4379,2.323,2.4379,1994154.0],["1991-10-30",2.4507,2.5017,2.4507,2.489,2036953.0],["1991-10-31",2.489,2.489,2.4507,2.4634,1383144.0],["1991-11-01",2.4634,2.4634,2.4124,2.4379,2201601.0],["1991-11-04",2.4251,2.4507,2.3996,2.3996,1137431.0],["1991-11-05",2.4251,2.4379,2.3868,2.3868,973790.0],["1991-11-06",2.3741,2.4251,2.3358,2.4251,1536463.0],["1991-11-07",2.5017,2.7442,2.4762,2.7059,5755631.0],["1991-11-08",2.757,2.8336,2.7187,2.7825,3726735.0],["1991-11-11",2.757,2.757,2.6549,2.6549,3410782.0],["1991-11-12",2.6166,2.757,2.54,2.7315,7332375.0],["1991-11-13",2.6804,2.7442,2.6677,2.7442,3402222.0],["1991-11-14",2.7698,2.7825,2.7059,2.7315,2969203.0],["1991-11-15",2.7315,2.7315,2.5655,2.5655,4170328.0],["1991-11-18",2.5783,2.6166,2.4507,2.5911,5864138.0],["1991-11-19",2.5528,2.5911,2.4251,2.5528,2568408.0],["1991-11-20",2.5783,2.6166,2.5655,2.6038,1963188.0],["1991-11-21",2.5783,2.7315,2.5783,2.7315,4304010.0],["1991-11-22",2.7187,2.7698,2.6294,2.7698,3720441.0],["1991-11-25",2.7187,2.7315,2.6166,2.6421,2190523.0],["1991-11-26",2.6294,2.6804,2.5273,2.6038,3187475.0],["1991-11-27",2.6038,2.6549,2.5017,2.5145,4542674.0],["1991-11-29",2.5145,2.5528,2.5017,2.54,493944.0],["1991-12-02",2.5472,2.7136,2.5344,2.7008,2335535.0],["1991-12-03",2.6752,2.688,2.6368,2.688,2881844.0],["1991-12-04",2.7008,2.7008,2.5984,2.688,3177908.0],["1991-12-05",2.6624,2.6752,2.5984,2.624,2671880.0],["1991-12-06",2.6368,2.7648,2.6112,2.7392,4185685.0],["1991-12-09",2.7904,2.8416,2.7776,2.8416,3770792.0],["1991-12-10",2.8288,2.8544,2.752,2.7904,3342304.0],["1991-12-11",2.7776,2.8288,2.752,2.7776,2433719.0],["1991-12-12",2.7776,2.8544,2.7648,2.8288,2020840.0],["1991-12-13",2.8672,2.8672,2.8288,2.8672,3180174.0],["1991-12-16",2.8672,2.9184,2.8288,2.9056,2426922.0],["1991-12-17",2.9056,2.9056,2.7776,2.816,3248148.0],["1991-12-18",2.8032,2.816,2.7136,2.8032,1612493.0],["1991-12-19",2.7776,2.7776,2.56,2.5728,4363424.0],["1991-12-20",2.6368,2.752,2.5728,2.752,6563011.0],["1991-12-23",2.752,2.9568,2.7392,2.9184,4800975.0],["1991-12-24",2.9568,3.008,2.944,2.9952,1890431.0],["1991-12-26",2.9696,2.9824,2.88,2.9312,1265322.0],["1991-12-27",2.9312,2.9312,2.8288,2.8672,1048058.0],["1991-12-30",2.8672,3.0208,2.8032,3.0208,2985063.0],["1991-12-31",3.0208,3.0208,2.8928,2.944,2246665.0],["1992-01-02",2.9312,2.9696,2.8928,2.9696,2450335.0],["1992-01-03",2.944,2.9824,2.8928,2.9696,2887886.0],["1992-01-06",2.9184,2.9952,2.9056,2.9056,4019023.0],["1992-01-07",2.8672,2.9312,2.8672,2.8928,2388403.0],["1992-01-08",2.8672,3.008,2.8672,2.9568,3623767.0],["1992-01-09",2.944,3.0336,2.9056,2.9184,1902012.0],["1992-01-10",2.9184,2.9312,2.8544,2.9184,1636158.0],["1992-01-13",2.9056,2.9568,2.9056,2.944,1240902.0],["1992-01-14",2.944,3.008,2.9312,3.008,3681670.0],["1992-01-15",3.0208,3.0336,2.9824,2.9952,2985315.0],["1992-01-16",2.9952,3.008,2.9312,2.9696,3216427.0],["1992-01-17",2.9696,2.9696,2.88,2.9696,3038184.0],["1992-01-20",2.9696,2.9696,2.9312,2.9312,2769813.0],["1992-01-21",2.9056,2.9184,2.8544,2.8928,1835297.0],["1992-01-22",2.9056,2.944,2.9056,2.944,1540995.0],["1992-01-23",2.944,3.008,2.9312,2.9952,1388683.0],["1992-01-24",2.9952,3.0464,2.9952,3.0208,1941537.0],["1992-01-27",3.008,3.0208,2.9312,2.944,1233098.0],["1992-01-28",2.9568,2.9952,2.9312,2.9696,1523372.0],["1992-01-29",2.944,3.1232,2.9312,2.9824,3206105.0],["1992-01-30",2.9952,3.0976,2.9952,3.0848,3064115.0],["1992-01-31",3.1232,3.2128,3.0848,3.1616,5055751.0],["1992-02-03",3.136,3.2128,3.1232,3.2128,2723238.0],["1992-02-04",3.1872,3.2256,3.1744,3.1872,2838290.0],["1992-02-05",3.2,3.3664,3.1872,3.3152,4429636.0],["1992-02-06",3.2256,3.328,3.2128,3.264,5637054.0],["1992-02-07",3.264,3.2768,3.1744,3.2,2978770.0],["1992-02-10",3.2256,3.2512,3.136,3.1616,1513805.0],["1992-02-11",3.1488,3.2512,3.1488,3.2128,1346136.0],["1992-02-12",3.2,3.2256,3.1744,3.1872,1891438.0],["1992-02-13",3.2128,3.2768,3.2,3.2128,2238105.0],["1992-02-14",3.1872,3.2,3.1616,3.1616,1487119.0],["1992-02-18",3.1616,3.2,3.1616,3.1616,2116759.0],["1992-02-19",3.1104,3.1232,2.9696,3.0208,5734232.0],["1992-02-20",3.0336,3.0848,3.008,3.0592,3956084.0],["1992-02-21",3.0592,3.072,3.008,3.0336,3834234.0],["1992-02-24",3.0336,3.0464,2.9696,2.9952,2901229.0],["1992-02-25",2.9952,3.008,2.9184,2.9568,1681978.0],["1992-02-26",2.9568,3.0208,2.9184,3.008,4869704.0],["1992-02-27",3.0208,3.0464,2.9952,3.0208,2294750.0],["1992-02-28",3.0464,3.0592,2.9184,2.9568,2407537.0],["1992-03-02",2.9383,2.964,2.887,2.9255,1942796.0],["1992-03-03",2.9768,3.0153,2.9383,2.9511,2173908.0],["1992-03-04",2.9511,2.964,2.8613,2.8613,2813366.0],["1992-03-05",2.8742,2.9255,2.8357,2.8613,2213433.0],["1992-03-06",2.9126,2.9126,2.7715,2.7843,4791156.0],["1992-03-09",2.81,2.8485,2.7972,2.8485,2691517.0],["1992-03-10",2.8742,2.8998,2.8485,2.8742,3088787.0],["1992-03-11",2.887,2.887,2.7587,2.7972,7837396.0],["1992-03-12",2.7715,2.7972,2.7458,2.7587,2561359.0],["1992-03-13",2.81,2.8228,2.7715,2.81,2229294.0],["1992-03-16",2.8485,2.8485,2.81,2.8485,1408823.0],["1992-03-17",2.8613,2.9896,2.8485,2.9768,2728776.0],["1992-03-18",2.9768,3.0025,2.9383,2.9896,3814849.0],["1992-03-19",3.0025,3.1051,2.9896,3.0923,4772275.0],["1992-03-20",3.0794,3.0794,3.0538,3.0666,3431174.0],["1992-03-23",3.0538,3.0666,3.0153,3.0281,1401270.0],["1992-03-24",3.0281,3.0794,3.0153,3.0538,1749952.0],["1992-03-25",3.0538,3.0923,3.041,3.0666,2465944.0],["1992-03-26",3.0794,3.0794,3.041,3.0666,2163586.0],["1992-03-27",3.0666,3.0794,3.041,3.0538,1703880.0],["1992-03-30",3.0666,3.0923,2.9768,2.9768,2119528.0],["1992-03-31",2.9768,3.0153,2.887,2.887,4660244.0],["1992-04-01",2.8742,2.9255,2.8357,2.9255,1722762.0],["1992-04-02",2.9255,2.9383,2.8228,2.8613,1725028.0],["1992-04-03",2.81,2.8357,2.7715,2.8228,1946824.0],["1992-04-06",2.8613,2.8613,2.7843,2.8485,1251476.0],["1992-04-07",2.8485,2.8485,2.733,2.7458,1387676.0],["1992-04-08",2.7458,2.7715,2.6817,2.6945,2497413.0],["1992-04-09",2.5277,2.5405,2.4636,2.4892,10496185.0],["1992-04-10",2.5919,2.5919,2.4122,2.4379,6219365.0],["1992-04-13",2.4636,2.5277,2.4507,2.4764,2913313.0],["1992-04-14",2.5021,2.579,2.5021,2.5405,3630816.0],["1992-04-15",2.5662,2.5919,2.5405,2.579,2491875.0],["1992-04-16",2.579,2.5919,2.5277,2.5662,2712412.0],["1992-04-20",2.5662,2.5662,2.2583,2.3352,6188902.0],["1992-04-21",2.3352,2.3994,2.2968,2.3737,6113627.0],["1992-04-22",2.3994,2.5405,2.3866,2.5405,3449804.0],["1992-04-23",2.5277,2.5405,2.4251,2.4379,2650732.0],["1992-04-24",2.4507,2.4636,2.3994,2.3994,2411565.0],["1992-04-27",2.4379,2.4507,2.4122,2.4251,1962181.0],["1992-04-28",2.5149,2.5149,2.3994,2.4251,3177908.0],["1992-04-29",2.4636,2.4636,2.3994,2.4122,3140396.0],["1992-04-30",2.4251,2.4251,2.3609,2.3866,2610955.0],["1992-05-01",2.4122,2.4122,2.2839,2.3481,2921118.0],["1992-05-04",2.3737,2.5021,2.3609,2.4122,3937706.0],["1992-05-05",2.4379,2.4892,2.4122,2.4379,3687964.0],["1992-05-06",2.4764,2.5149,2.4636,2.4764,2427425.0],["1992-05-07",2.4636,2.4764,2.4379,2.4636,2815884.0],["1992-05-08",2.4636,2.5149,2.4507,2.4507,2198580.0],["1992-05-11",2.4892,2.5277,2.4764,2.5149,2777617.0],["1992-05-12",2.4507,2.4507,2.2198,2.2326,15649869.0],["1992-05-13",2.2326,2.3096,2.1556,2.2711,9579040.0],["1992-05-14",2.2711,2.2711,2.13,2.1556,6398111.0],["1992-05-15",2.0915,2.1428,2.0915,2.1171,4513218.0],["1992-05-18",2.13,2.13,2.0658,2.13,3893900.0],["1992-05-19",2.13,2.1428,2.0786,2.1428,7741478.0],["1992-05-20",2.1428,2.1556,2.0786,2.1171,6046409.0],["1992-05-21",2.1171,2.13,2.053,2.0658,4326668.0],["1992-05-22",2.0786,2.0786,2.0273,2.053,3210133.0],["1992-05-26",2.053,2.0658,2.0273,2.0658,3357410.0],["1992-05-27",2.0915,2.13,2.0786,2.13,3134103.0],["1992-05-28",2.1556,2.2069,2.13,2.1941,3467678.0],["1992-05-29",2.2069,2.2198,2.13,2.1556,3953315.0],["1992-06-01",2.1499,2.1886,2.0856,2.1757,2177180.0],["1992-06-02",2.1499,2.1757,2.1242,2.1499,2452349.0],["1992-06-03",2.1628,2.1886,2.1371,2.1499,3186216.0],["1992-06-04",2.1628,2.1757,2.1113,2.1242,2996896.0],["1992-06-05",2.1371,2.1371,2.0856,2.1242,2260008.0],["1992-06-08",2.1242,2.1499,2.1113,2.1499,2500686.0],["1992-06-09",2.1499,2.1499,2.0598,2.0856,2618256.0],["1992-06-10",2.1113,2.1371,2.0985,2.1242,2152005.0],["1992-06-11",2.1371,2.1757,2.1113,2.1757,2777113.0],["1992-06-12",2.2529,2.2529,2.2143,2.2401,2777869.0],["1992-06-15",2.2401,2.3173,2.2272,2.2916,2902739.0],["1992-06-16",2.3173,2.3559,2.3173,2.3173,3071415.0],["1992-06-17",2.3044,2.3173,2.2272,2.2401,2680943.0],["1992-06-18",2.2658,2.2787,2.2272,2.2529,1608465.0],["1992-06-19",2.2272,2.2916,2.2272,2.2658,2526365.0],["1992-06-22",2.2658,2.2658,2.2014,2.2401,2121039.0],["1992-06-23",2.2658,2.2916,2.2272,2.2401,1621053.0],["1992-06-24",2.2401,2.2529,2.2143,2.2143,1629361.0],["1992-06-25",2.2401,2.2529,2.2143,2.2401,1250721.0],["1992-06-26",2.2401,2.2658,2.2401,2.2658,901788.0],["1992-06-29",2.2658,2.3559,2.2658,2.3431,1428963.0],["1992-06-30",2.3559,2.3559,2.2916,2.3431,1283449.0],["1992-07-01",2.3431,2.3946,2.3302,2.3431,1825730.0],["1992-07-02",2.3431,2.3559,2.2401,2.2529,2256483.0],["1992-07-06",2.2529,2.2787,2.2014,2.2272,1742399.0],["1992-07-07",2.2143,2.2401,2.1371,2.1371,2277631.0],["1992-07-08",2.1499,2.1628,2.0985,2.1113,2164593.0],["1992-07-09",2.0212,2.0727,1.9826,2.0598,11066159.0],["1992-07-10",2.047,2.0727,2.0341,2.0598,3219448.0],["1992-07-13",2.0727,2.0985,2.047,2.0985,2069429.0],["1992-07-14",2.1113,2.1113,2.0598,2.0727,2368766.0],["1992-07-15",2.0727,2.0856,2.047,2.0598,2136144.0],["1992-07-16",2.047,2.0727,2.0341,2.0727,1359731.0],["1992-07-17",2.0598,2.0856,2.0083,2.0856,3510980.0],["1992-07-20",2.0598,2.1242,2.0598,2.1242,2759239.0],["1992-07-21",2.1371,2.2014,2.1242,2.1499,3879298.0],["1992-07-22",2.1628,2.1628,2.0985,2.0985,1717727.0],["1992-07-23",2.1113,2.1113,2.0341,2.0598,2798009.0],["1992-07-24",2.0598,2.0856,2.0341,2.0727,1970993.0],["1992-07-27",2.0727,2.1242,2.0727,2.1113,1341353.0],["1992-07-28",2.1113,2.1628,2.1113,2.1628,2123557.0],["1992-07-29",2.1886,2.2401,2.1757,2.1757,3203839.0],["1992-07-30",2.2143,2.2272,2.1757,2.2272,3194272.0],["1992-07-31",2.2529,2.2658,2.2272,2.2529,3434195.0],["1992-08-03",2.2529,2.2787,2.2272,2.2529,1826485.0],["1992-08-04",2.2529,2.2529,2.1499,2.1757,2523596.0],["1992-08-05",2.1499,2.1628,2.0727,2.0985,3256204.0],["1992-08-06",2.0727,2.0985,2.0341,2.0598,5011694.0],["1992-08-07",2.0598,2.0727,2.0341,2.0598,3754680.0],["1992-08-10",2.0341,2.0598,2.0341,2.0598,1712188.0],["1992-08-11",2.0598,2.0856,2.0341,2.0727,4531093.0],["1992-08-12",2.0856,2.1113,2.047,2.0598,6717840.0],["1992-08-13",2.0727,2.0856,2.047,2.0727,4105627.0],["1992-08-14",2.0727,2.1886,2.0727,2.1757,4364179.0],["1992-08-17",2.1628,2.2143,2.1628,2.1886,2067415.0],["1992-08-18",2.1886,2.2143,2.1757,2.2014,1765057.0],["1992-08-19",2.2014,2.2143,2.1628,2.1628,1622563.0],["1992-08-20",2.1757,2.1886,2.1628,2.1628,1748441.0],["1992-08-21",2.1757,2.2401,2.1757,2.1886,2971217.0],["1992-08-24",2.1628,2.1757,2.1371,2.1628,1863745.0],["1992-08-25",2.1499,2.1886,2.1499,2.1886,2698818.0],["1992-08-26",2.2143,2.2401,2.1886,2.2272,2451594.0],["1992-08-27",2.2658,2.2916,2.2658,2.2787,2984308.0],["1992-08-28",2.2916,2.3302,2.2401,2.2658,2291729.0],["1992-08-31",2.2658,2.3302,2.2401,2.3173,3199307.0],["1992-09-01",2.2787,2.3302,2.2787,2.3173,2207895.0],["1992-09-02",2.3173,2.4847,2.3173,2.4461,8806655.0],["1992-09-03",2.4203,2.4589,2.4074,2.4589,8385468.0],["1992-09-04",2.4145,2.4403,2.3629,2.3629,2791715.0],["1992-09-08",2.3758,2.4016,2.3629,2.3887,2670117.0],["1992-09-09",2.3758,2.4016,2.3499,2.3887,3485553.0],["1992-09-10",2.4016,2.4145,2.337,2.3629,7866600.0],["1992-09-11",2.3629,2.3887,2.3112,2.337,3673866.0],["1992-09-14",2.4016,2.4274,2.3758,2.4016,2682957.0],["1992-09-15",2.3758,2.4145,2.3758,2.3758,1812639.0],["1992-09-16",2.3758,2.4274,2.3629,2.4145,2168369.0],["1992-09-17",2.4145,2.4145,2.3887,2.4145,1670900.0],["1992-09-18",2.4145,2.4274,2.3887,2.4145,2564884.0],["1992-09-21",2.4145,2.4145,2.2983,2.337,3245378.0],["1992-09-22",2.3499,2.3887,2.3241,2.3887,1354444.0],["1992-09-23",2.3758,2.3887,2.2725,2.2854,7812976.0],["1992-09-24",2.2983,2.3629,2.2854,2.3112,2904502.0],["1992-09-25",2.3241,2.3499,2.2983,2.3112,1748945.0],["1992-09-28",2.3112,2.337,2.2983,2.337,807128.0],["1992-09-29",2.337,2.3499,2.3112,2.3112,1906543.0],["1992-09-30",2.3112,2.3112,2.2596,2.2596,1597136.0],["1992-10-01",2.2596,2.2596,2.1692,2.2079,2512519.0],["1992-10-02",2.1821,2.195,2.1434,2.1563,3341801.0],["1992-10-05",2.1046,2.2467,2.0788,2.2337,3633837.0],["1992-10-06",2.2596,2.2596,2.1821,2.195,1660075.0],["1992-10-07",2.2079,2.2079,2.1304,2.1304,1317939.0],["1992-10-08",2.1434,2.2467,2.1434,2.2337,3232539.0],["1992-10-09",2.2467,2.2467,2.1563,2.1692,1985595.0],["1992-10-12",2.1692,2.2079,2.1692,2.195,959188.0],["1992-10-13",2.2208,2.2596,2.2079,2.2596,4018016.0],["1992-10-14",2.2596,2.3112,2.2596,2.2854,2560352.0],["1992-10-15",2.2596,2.2983,2.2337,2.2854,2099136.0],["1992-10-16",2.2983,2.3629,2.2725,2.3629,3061597.0],["1992-10-19",2.3629,2.4274,2.3499,2.4145,2713923.0],["1992-10-20",2.4274,2.4662,2.4016,2.4532,3605389.0],["1992-10-21",2.4791,2.5694,2.4662,2.5694,5266471.0],["1992-10-22",2.5178,2.5436,2.492,2.5307,2057848.0],["1992-10-23",2.4791,2.5178,2.4662,2.5178,1424684.0],["1992-10-26",2.4791,2.5953,2.4791,2.5953,2719461.0],["1992-10-27",2.5694,2.5824,2.5307,2.5824,1807352.0],["1992-10-28",2.5695,2.634,2.5565,2.634,2832500.0],["1992-10-29",2.6211,2.6211,2.5694,2.5953,2340318.0],["1992-10-30",2.5824,2.6082,2.5694,2.5824,2086548.0],["1992-11-02",2.5824,2.5953,2.5436,2.5824,1376347.0],["1992-11-03",2.5565,2.5694,2.5307,2.5565,1004000.0],["1992-11-04",2.5307,2.5694,2.5178,2.5565,1386417.0],["1992-11-05",2.4791,2.4791,2.4016,2.4403,3457608.0],["1992-11-06",2.4532,2.492,2.4145,2.4791,2795743.0],["1992-11-09",2.492,2.492,2.4403,2.4532,1873312.0],["1992-11-10",2.4532,2.4532,2.3629,2.4274,4791912.0],["1992-11-11",2.4274,2.4791,2.4145,2.4532,3492854.0],["1992-11-12",2.4662,2.5049,2.4274,2.4532,3079472.0],["1992-11-13",2.4532,2.4662,2.4145,2.4403,1897984.0],["1992-11-16",2.4791,2.5049,2.4662,2.492,1351423.0],["1992-11-17",2.492,2.5436,2.492,2.5307,2686733.0],["1992-11-18",2.5436,2.6727,2.5436,2.6727,8337383.0],["1992-11-19",2.6986,2.7244,2.6727,2.6857,8724079.0],["1992-11-20",2.7244,2.8019,2.7115,2.7631,8614565.0],["1992-11-23",2.776,2.776,2.6598,2.6727,4191727.0],["1992-11-24",2.6727,2.7373,2.6469,2.6986,3411537.0],["1992-11-25",2.6986,2.7373,2.6857,2.6857,2573443.0],["1992-11-27",2.7115,2.7373,2.6986,2.7244,931495.0],["1992-11-30",2.7446,2.8093,2.7187,2.7964,4071640.0],["1992-12-01",2.7834,2.7964,2.7446,2.7575,4174356.0],["1992-12-02",2.7705,2.7705,2.6669,2.7446,2539205.0],["1992-12-03",2.8352,2.9129,2.7964,2.887,8073795.0],["1992-12-04",2.8999,2.8999,2.8223,2.8223,3063611.0],["1992-12-07",2.8352,2.887,2.8223,2.887,2455622.0],["1992-12-08",2.8611,2.887,2.8482,2.8611,2743630.0],["1992-12-09",2.8223,2.8223,2.7057,2.7705,8953428.0],["1992-12-10",2.7964,2.8223,2.7834,2.8093,3330724.0],["1992-12-11",2.8223,2.874,2.8223,2.8611,3831465.0],["1992-12-14",2.8611,2.9129,2.8482,2.8482,2711657.0],["1992-12-15",2.9129,2.9129,2.8611,2.887,4399173.0],["1992-12-16",2.9129,2.9129,2.7964,2.7964,2499176.0],["1992-12-17",2.8482,2.9129,2.7575,2.7834,8707715.0],["1992-12-18",2.8223,2.8999,2.8093,2.8999,4127781.0],["1992-12-21",2.8482,2.8999,2.8482,2.887,2031918.0],["1992-12-22",2.8999,2.9129,2.8482,2.887,2495651.0],["1992-12-23",2.8611,2.9388,2.8611,2.887,2320681.0],["1992-12-24",2.887,2.9129,2.887,2.8999,728328.0],["1992-12-28",2.8999,2.9129,2.8223,2.874,1206412.0],["1992-12-29",2.887,2.9517,2.874,2.8999,3195531.0],["1992-12-30",2.8999,2.9388,2.8482,2.874,1323478.0],["1992-12-31",2.887,2.887,2.7834,2.7964,1335310.0],["1993-01-04",2.8482,2.8482,2.7575,2.7575,2978518.0],["1993-01-05",2.7705,2.874,2.7705,2.8482,2119277.0],["1993-01-06",2.9388,3.0165,2.9129,3.0035,6426308.0],["1993-01-07",3.0553,3.0553,2.9258,2.9258,6302696.0],["1993-01-08",2.9129,2.9776,2.9129,2.9388,2653502.0],["1993-01-11",2.9388,2.9517,2.9258,2.9517,1121570.0],["1993-01-12",2.9647,2.9906,2.9129,2.9388,2761253.0],["1993-01-13",2.9258,2.9776,2.9129,2.9647,2064394.0],["1993-01-14",2.9517,2.9647,2.9258,2.9517,1174439.0],["1993-01-15",2.9647,3.0165,2.9517,2.9906,2505218.0],["1993-01-18",2.9517,2.9776,2.9258,2.9388,960447.0],["1993-01-19",2.9517,3.0165,2.9388,2.9776,2609696.0],["1993-01-20",2.9776,3.0165,2.9776,2.9906,2112479.0],["1993-01-21",2.9647,2.9776,2.9517,2.9517,2165851.0],["1993-01-22",2.9776,3.0553,2.9647,3.0165,2917089.0],["1993-01-25",3.0165,3.0682,3.0035,3.0294,1863997.0],["1993-01-26",3.0294,3.0423,2.9517,2.9517,3531121.0],["1993-01-27",2.9388,2.9647,2.8999,2.9129,891466.0],["1993-01-28",2.9129,2.9388,2.8482,2.874,1839325.0],["1993-01-29",2.874,2.874,2.8223,2.8482,1317688.0],["1993-02-01",2.8482,2.9906,2.8482,2.9906,2135137.0],["1993-02-02",3.0035,3.1071,2.9776,3.0553,4721924.0],["1993-02-03",3.0682,3.0941,3.0294,3.0941,2259504.0],["1993-02-04",3.0941,3.1071,3.0035,3.0165,3368990.0],["1993-02-05",2.9517,3.0553,2.9517,2.9776,3391397.0],["1993-02-08",2.9776,2.9776,2.9129,2.9517,1490895.0],["1993-02-09",2.9517,2.9517,2.8482,2.9517,1738119.0],["1993-02-10",2.9776,2.9776,2.8611,2.887,1192565.0],["1993-02-11",2.9388,2.9388,2.874,2.887,1616269.0],["1993-02-12",2.874,2.887,2.8223,2.8352,1461188.0],["1993-02-16",2.7316,2.7446,2.6022,2.6281,5514953.0],["1993-02-17",2.5892,2.6022,2.5116,2.5245,6649111.0],["1993-02-18",2.5763,2.5763,2.4986,2.5504,3895914.0],["1993-02-19",2.5763,2.5763,2.4727,2.4727,5935385.0],["1993-02-22",2.4857,2.4986,2.4598,2.4857,4180650.0],["1993-02-23",2.5245,2.5374,2.4598,2.4857,3145180.0],["1993-02-24",2.5116,2.5245,2.4857,2.5116,2259001.0],["1993-02-25",2.5116,2.6022,2.5116,2.5892,1827996.0],["1993-02-26",2.6281,2.641,2.6022,2.6151,2015553.0],["1993-03-01",2.6484,2.6873,2.6354,2.6743,2472238.0],["1993-03-02",2.5964,2.6354,2.5964,2.6224,2884361.0],["1993-03-03",2.6224,2.6743,2.5834,2.6484,2592325.0],["1993-03-04",2.5705,2.5964,2.5185,2.5445,4231252.0],["1993-03-05",2.5575,2.6613,2.5575,2.6484,2960140.0],["1993-03-08",2.6873,2.7392,2.6743,2.7392,2583262.0],["1993-03-09",2.6613,2.6613,2.5834,2.6354,3959357.0],["1993-03-10",2.6224,2.6743,2.5964,2.6224,2394194.0],["1993-03-11",2.6224,2.6484,2.5445,2.5705,4021792.0],["1993-03-12",2.4926,2.5185,2.4666,2.4926,4329689.0],["1993-03-15",2.5315,2.5705,2.4926,2.5705,2287449.0],["1993-03-16",2.5964,2.6094,2.5705,2.5705,1406054.0],["1993-03-17",2.5705,2.5834,2.5445,2.5575,1527652.0],["1993-03-18",2.5834,2.5834,2.5056,2.5185,1728301.0],["1993-03-19",2.5445,2.5445,2.4796,2.5185,3798485.0],["1993-03-22",2.4017,2.4017,2.3498,2.4017,4807521.0],["1993-03-23",2.3887,2.4666,2.3887,2.4666,3428656.0],["1993-03-24",2.4666,2.4796,2.3628,2.3887,4223196.0],["1993-03-25",2.3887,2.4017,2.3498,2.3757,3103892.0],["1993-03-26",2.3757,2.4406,2.3628,2.4017,2052310.0],["1993-03-29",2.4666,2.5445,2.4666,2.5185,2934461.0],["1993-03-30",2.5315,2.5575,2.5056,2.5575,1471510.0],["1993-03-31",2.6224,2.6224,2.5315,2.5445,3025344.0],["1993-04-01",2.5445,2.5964,2.5445,2.5834,1833534.0],["1993-04-02",2.4666,2.5185,2.4406,2.4666,2346360.0],["1993-04-05",2.4796,2.5185,2.4406,2.5185,1849395.0],["1993-04-06",2.5185,2.5315,2.4406,2.4666,2014043.0],["1993-04-07",2.4666,2.4666,2.207,2.3628,13314838.0],["1993-04-08",2.3757,2.4017,2.3238,2.3887,5713336.0],["1993-04-12",2.4147,2.4666,2.4147,2.4406,2024868.0],["1993-04-13",2.4406,2.4666,2.3887,2.4536,2580996.0],["1993-04-14",2.4277,2.4796,2.3757,2.3887,3598843.0],["1993-04-15",2.3628,2.3757,2.3368,2.3628,1959160.0],["1993-04-16",2.4277,2.4536,2.3498,2.4536,2123053.0],["1993-04-19",2.4536,2.4536,2.3757,2.4536,1095136.0],["1993-04-20",2.4147,2.4277,2.3757,2.3887,1057373.0],["1993-04-21",2.4017,2.4536,2.3757,2.4406,2494644.0],["1993-04-22",2.4147,2.4666,2.4017,2.4017,1397242.0],["1993-04-23",2.4017,2.4406,2.3887,2.4406,1919635.0],["1993-04-26",2.4277,2.4406,2.3757,2.3887,1795771.0],["1993-04-27",2.3887,2.4666,2.3887,2.4147,1988616.0],["1993-04-28",2.4147,2.4277,2.3757,2.3757,1802065.0],["1993-04-29",2.3887,2.4147,2.3628,2.3757,2075219.0],["1993-04-30",2.3757,2.3757,2.2719,2.2978,7737198.0],["1993-05-03",2.3108,2.3368,2.2849,2.2978,2261518.0],["1993-05-04",2.3108,2.3238,2.2329,2.2459,5937399.0],["1993-05-05",2.2459,2.2978,2.2329,2.2849,3731770.0],["1993-05-06",2.3238,2.3368,2.2978,2.3108,3078213.0],["1993-05-07",2.3238,2.3887,2.3238,2.3628,2241126.0],["1993-05-10",2.3757,2.4406,2.3628,2.4017,3247896.0],["1993-05-11",2.4406,2.4406,2.3498,2.3628,2705615.0],["1993-05-12",2.3757,2.3887,2.3238,2.3238,3081989.0],["1993-05-13",2.3368,2.3498,2.3108,2.3238,2416348.0],["1993-05-14",2.3368,2.4796,2.3238,2.3887,3266274.0],["1993-05-17",2.3887,2.3887,2.3368,2.3757,1494168.0],["1993-05-18",2.3887,2.4277,2.3628,2.4277,3364710.0],["1993-05-19",2.4406,2.5445,2.4406,2.4926,5467120.0],["1993-05-20",2.4796,2.5445,2.4796,2.5315,2259504.0],["1993-05-21",2.5315,2.5445,2.3887,2.4536,3047499.0],["1993-05-24",2.4536,2.5185,2.4536,2.4796,1551065.0],["1993-05-25",2.4926,2.5575,2.4926,2.5315,2161823.0],["1993-05-26",2.5445,2.5575,2.5056,2.5185,2188006.0],["1993-05-27",2.5315,2.5315,2.4926,2.4926,1241154.0],["1993-05-28",2.502,2.528,2.4629,2.502,1524127.0],["1993-06-01",2.4889,2.5541,2.4889,2.5541,1982574.0],["1993-06-02",2.528,2.5541,2.502,2.541,1510280.0],["1993-06-03",2.541,2.541,2.4889,2.502,2558842.0],["1993-06-04",2.502,2.515,2.4889,2.515,2575457.0],["1993-06-07",2.4889,2.541,2.4368,2.4368,1604185.0],["1993-06-08",2.4368,2.4368,2.3847,2.4368,1699349.0],["1993-06-09",2.4368,2.4368,2.3847,2.3847,1447342.0],["1993-06-10",2.4107,2.4629,2.3977,2.4629,1530169.0],["1993-06-11",2.4889,2.502,2.4368,2.4889,822988.0],["1993-06-14",2.502,2.528,2.4889,2.515,876109.0],["1993-06-15",2.502,2.528,2.4889,2.4889,1260036.0],["1993-06-16",2.4889,2.541,2.4889,2.541,1118549.0],["1993-06-17",2.541,2.541,2.4238,2.4368,2578227.0],["1993-06-18",2.3586,2.3716,2.3065,2.3065,5620942.0],["1993-06-21",2.3716,2.3847,2.3326,2.3847,1627347.0],["1993-06-22",2.2804,2.3195,2.2674,2.2804,2586283.0],["1993-06-23",2.2804,2.2804,2.2022,2.2153,3172369.0],["1993-06-24",2.2153,2.2674,2.2022,2.2153,1750959.0],["1993-06-25",2.2544,2.2544,2.2153,2.2544,1643459.0],["1993-06-28",2.2413,2.2674,2.1892,2.2413,2587793.0],["1993-06-29",2.2674,2.2935,2.2283,2.2674,3363703.0],["1993-06-30",2.2804,2.2804,2.2022,2.2283,3417579.0],["1993-07-01",2.2544,2.2674,2.2283,2.2413,1771099.0],["1993-07-02",2.2283,2.2413,2.1892,2.2022,1876836.0],["1993-07-06",2.1762,2.1892,2.0589,2.0719,3644159.0],["1993-07-07",2.0719,2.111,2.0719,2.085,3621753.0],["1993-07-08",2.111,2.1631,2.0719,2.098,3894404.0],["1993-07-09",2.098,2.111,2.0589,2.085,2484322.0],["1993-07-12",2.085,2.111,2.085,2.085,1973007.0],["1993-07-13",2.111,2.1631,2.111,2.1371,2191530.0],["1993-07-14",2.1501,2.2022,2.1371,2.1762,2670621.0],["1993-07-15",2.1892,2.2283,2.1892,2.2283,3883830.0],["1993-07-16",2.2283,2.2544,2.2022,2.2022,3013512.0],["1993-07-19",2.2022,2.2022,2.1632,2.1762,2406781.0],["1993-07-20",2.1631,2.1631,2.085,2.1371,2523596.0],["1993-07-21",2.111,2.1371,2.085,2.1241,2093094.0],["1993-07-22",2.1241,2.1241,2.0719,2.0719,3880054.0],["1993-07-23",2.085,2.1241,2.0719,2.1241,1281435.0],["1993-07-26",2.1241,2.1631,2.098,2.111,1695824.0],["1993-07-27",2.1241,2.1241,2.0589,2.085,2309100.0],["1993-07-28",2.085,2.111,2.0589,2.0719,2390669.0],["1993-07-29",2.085,2.098,2.0589,2.0719,2270078.0],["1993-07-30",2.085,2.1241,2.085,2.1241,2165851.0],["1993-08-02",2.1241,2.1631,2.1241,2.1631,2025624.0],["1993-08-03",2.1762,2.1892,2.1501,2.1762,2049792.0],["1993-08-04",2.1631,2.1631,2.085,2.111,5278555.0],["1993-08-05",2.111,2.1762,2.085,2.1762,5808248.0],["1993-08-06",2.1762,2.1892,2.1371,2.1762,2333017.0],["1993-08-09",2.1762,2.2283,2.1762,2.2283,2680691.0],["1993-08-10",2.1892,2.2413,2.1632,2.1892,3730259.0],["1993-08-11",2.1892,2.2544,2.1892,2.2022,11284683.0],["1993-08-12",2.2283,2.2283,2.1631,2.1631,3168845.0],["1993-08-13",2.2153,2.2153,2.1631,2.2153,2268568.0],["1993-08-16",2.2674,2.3326,2.2674,2.3065,4402698.0],["1993-08-17",2.3195,2.3195,2.2804,2.3065,2707125.0],["1993-08-18",2.3065,2.3716,2.2935,2.3586,2727769.0],["1993-08-19",2.3716,2.4238,2.3456,2.3716,6239253.0],["1993-08-20",2.3977,2.4238,2.3586,2.3716,4581444.0],["1993-08-23",2.3847,2.3847,2.3326,2.3586,2210664.0],["1993-08-24",2.3586,2.4238,2.3586,2.3847,3232539.0],["1993-08-25",2.3716,2.3847,2.3456,2.3456,2196566.0],["1993-08-26",2.3586,2.3586,2.3065,2.3326,2251448.0],["1993-08-27",2.3326,2.3326,2.3065,2.3195,1630368.0],["1993-08-30",2.3195,2.4889,2.3065,2.4629,2281407.0],["1993-08-31",2.4629,2.4629,2.4107,2.4368,7836138.0],["1993-09-01",2.4368,2.4629,2.4107,2.4107,3261743.0],["1993-09-02",2.3586,2.3716,2.3065,2.3195,3363703.0],["1993-09-03",2.2897,2.3159,2.2635,2.3028,2747155.0],["1993-09-07",2.3159,2.3159,2.2374,2.2504,1699600.0],["1993-09-08",2.2504,2.3159,2.1981,2.2374,2310863.0],["1993-09-09",2.2112,2.2635,2.2112,2.2504,2075723.0],["1993-09-10",2.2504,2.3028,2.2374,2.2766,1437271.0],["1993-09-13",2.2897,2.3028,2.2374,2.2374,1370556.0],["1993-09-14",2.2374,2.2504,2.1981,2.2243,2101402.0],["1993-09-15",2.2243,2.2374,2.185,2.2112,1910068.0],["1993-09-16",2.2112,2.2243,2.1719,2.1719,1886151.0],["1993-09-17",2.1458,2.2243,2.1458,2.1981,2949314.0],["1993-09-20",2.185,2.2112,2.1719,2.185,1300316.0],["1993-09-21",2.185,2.2243,2.1458,2.185,2446307.0],["1993-09-22",2.2112,2.2635,2.2112,2.2504,2304065.0],["1993-09-23",2.2897,2.342,2.2766,2.3289,3253938.0],["1993-09-24",2.342,2.4074,2.342,2.3813,2710147.0],["1993-09-27",2.4074,2.4205,2.3813,2.3813,1203391.0],["1993-09-28",2.3944,2.3944,2.3289,2.342,1277407.0],["1993-09-29",2.342,2.342,2.2897,2.3159,1877340.0],["1993-09-30",2.3289,2.3944,2.3028,2.3551,3932167.0],["1993-10-01",2.3813,2.3813,2.342,2.3551,1385662.0],["1993-10-04",2.3813,2.4074,2.3682,2.3813,1965454.0],["1993-10-05",2.4074,2.4729,2.3944,2.4598,3857144.0],["1993-10-06",2.4859,2.5121,2.4467,2.4467,4251393.0],["1993-10-07",2.4598,2.499,2.3944,2.4336,2500938.0],["1993-10-08",2.4336,2.4598,2.3944,2.4598,1865004.0],["1993-10-11",2.4598,2.4598,2.4205,2.4467,780190.0],["1993-10-12",2.4467,2.4598,2.4074,2.4074,754259.0],["1993-10-13",2.4074,2.4336,2.3682,2.3682,1748441.0],["1993-10-14",2.3944,2.4336,2.3682,2.4336,1334555.0],["1993-10-15",2.4598,2.4598,2.4074,2.4074,1834541.0],["1993-10-18",2.4074,2.4336,2.3813,2.4336,1294023.0],["1993-10-19",2.4336,2.4598,2.4074,2.4205,1323478.0],["1993-10-20",2.4205,2.4336,2.3682,2.3944,1261043.0],["1993-10-21",2.3944,2.4336,2.3813,2.4336,1520602.0],["1993-10-22",2.4336,2.4336,2.3551,2.3551,1528910.0],["1993-10-25",2.3682,2.3944,2.342,2.3682,2864221.0],["1993-10-26",2.3551,2.3682,2.3028,2.3159,1382892.0],["1993-10-27",2.3159,2.3159,2.2504,2.2504,1787715.0],["1993-10-28",2.2635,2.3159,2.2635,2.2897,1768581.0],["1993-10-29",2.3289,2.342,2.2243,2.2374,4262470.0],["1993-11-01",2.2504,2.2897,2.2112,2.2243,4108144.0],["1993-11-02",2.2112,2.2504,2.185,2.2374,3237574.0],["1993-11-03",2.2374,2.2766,2.2112,2.2374,2386893.0],["1993-11-04",2.1981,2.2112,2.1719,2.185,4168314.0],["1993-11-05",2.1458,2.1719,2.1065,2.1327,3867718.0],["1993-11-08",2.1458,2.1589,2.0803,2.0934,4316346.0],["1993-11-09",2.1458,2.1719,2.1065,2.1458,5277800.0],["1993-11-10",2.1589,2.1981,2.1458,2.185,4232763.0],["1993-11-11",2.2112,2.342,2.2112,2.3289,5668272.0],["1993-11-12",2.3682,2.3944,2.3289,2.3551,4729728.0],["1993-11-15",2.3682,2.4074,2.3551,2.3813,2962154.0],["1993-11-16",2.3944,2.4205,2.3682,2.4205,4382054.0],["1993-11-17",2.3813,2.3944,2.342,2.3813,3137879.0],["1993-11-18",2.3813,2.4205,2.3551,2.3944,4298471.0],["1993-11-19",2.4074,2.4205,2.3682,2.4205,2838290.0],["1993-11-22",2.3944,2.4074,2.3551,2.3944,1994154.0],["1993-11-23",2.4074,2.4205,2.3551,2.3682,2003469.0],["1993-11-24",2.3682,2.3813,2.3159,2.3813,2353913.0],["1993-11-26",2.3944,2.4205,2.3944,2.4074,1102185.0],["1993-11-29",2.4169,2.4432,2.4038,2.4038,2349129.0],["1993-11-30",2.3775,2.4038,2.3775,2.3775,2376571.0],["1993-12-01",2.3644,2.3775,2.233,2.2593,4508687.0],["1993-12-02",1.8127,1.9178,1.7733,1.9046,21739328.0],["1993-12-03",1.8389,1.8784,1.7995,1.8521,13734262.0],["1993-12-06",1.8521,1.8784,1.8521,1.8784,6492016.0],["1993-12-07",1.8784,1.9046,1.8521,1.8521,8353495.0],["1993-12-08",1.8652,1.9046,1.8521,1.9046,6977148.0],["1993-12-09",1.8915,1.944,1.8652,1.8915,3520295.0],["1993-12-10",1.8784,1.9178,1.8784,1.8915,4573640.0],["1993-12-13",1.8915,1.9046,1.8784,1.8915,5381774.0],["1993-12-14",1.8915,1.9046,1.8652,1.8784,3658257.0],["1993-12-15",1.8652,1.8784,1.7601,1.7864,9582313.0],["1993-12-16",1.7995,1.8389,1.747,1.8258,13411008.0],["1993-12-17",1.8389,1.8521,1.7995,1.8521,5440182.0],["1993-12-20",1.8521,1.8521,1.7864,1.7864,4352095.0],["1993-12-21",1.8127,1.8784,1.7601,1.7995,5464602.0],["1993-12-22",1.8127,1.8258,1.7601,1.7601,4220175.0],["1993-12-23",1.7733,1.8258,1.7601,1.7995,3029372.0],["1993-12-27",1.8127,1.8258,1.7733,1.7733,2536687.0],["1993-12-28",1.7864,1.7864,1.747,1.7733,3951804.0],["1993-12-29",1.7864,1.8127,1.7733,1.7995,5072115.0],["1993-12-30",1.7995,1.8389,1.7864,1.8258,2786177.0],["1993-12-31",1.8258,1.8258,1.7864,1.7864,3698035.0],["1994-01-03",1.8127,1.8258,1.7864,1.7995,2197069.0],["1994-01-04",1.7864,1.8258,1.7601,1.7733,5145376.0],["1994-01-05",1.8258,1.8389,1.7995,1.7995,5313801.0],["1994-01-06",1.8127,1.8915,1.7995,1.8915,7061990.0],["1994-01-07",1.8915,1.944,1.8784,1.9178,5415510.0],["1994-01-10",1.9178,1.9178,1.8784,1.9046,2655012.0],["1994-01-11",1.8784,1.9046,1.8784,1.8915,2341577.0],["1994-01-12",1.8915,1.9046,1.8652,1.8652,1922907.0],["1994-01-13",1.8784,1.8915,1.8521,1.8521,2204874.0],["1994-01-14",1.8652,1.8784,1.8521,1.8521,3180677.0],["1994-01-17",1.8652,1.8784,1.8389,1.8389,3455594.0],["1994-01-18",1.8521,1.8652,1.8258,1.8258,3556548.0],["1994-01-19",1.8521,1.8784,1.8389,1.8784,2257742.0],["1994-01-20",1.8784,1.8784,1.8389,1.8652,2667096.0],["1994-01-21",1.8652,1.8915,1.8521,1.8784,2905005.0],["1994-01-24",1.8784,1.9046,1.8652,1.8915,2887886.0],["1994-01-25",1.8915,1.9046,1.8652,1.8652,2117766.0],["1994-01-26",1.8784,1.8915,1.8652,1.8784,1734846.0],["1994-01-27",1.8784,1.8915,1.8652,1.8915,1485105.0],["1994-01-28",1.8915,1.8915,1.8652,1.8784,1828499.0],["1994-01-31",1.8915,1.8915,1.8652,1.8652,1096898.0],["1994-02-01",1.8521,1.8915,1.8521,1.8784,3199055.0],["1994-02-02",1.8652,1.8915,1.8389,1.8521,3865452.0],["1994-02-03",1.8127,1.8784,1.7995,1.8389,4757925.0],["1994-02-04",1.8389,1.8389,1.7864,1.7864,4042184.0],["1994-02-07",1.7995,1.8389,1.7864,1.8258,2213685.0],["1994-02-08",1.8389,1.8389,1.7864,1.7864,1783435.0],["1994-02-09",1.7995,1.8389,1.7864,1.8127,1962685.0],["1994-02-10",1.8127,1.8258,1.7995,1.7995,1204901.0],["1994-02-11",1.7995,1.8127,1.7864,1.8127,804107.0],["1994-02-14",1.7995,1.8127,1.7601,1.7733,2751686.0],["1994-02-15",1.7864,1.8127,1.7733,1.7995,2645697.0],["1994-02-16",1.8127,1.8127,1.7864,1.7995,2529890.0],["1994-02-17",1.7995,1.8521,1.7995,1.8127,3492099.0],["1994-02-18",1.8258,1.8784,1.8127,1.8521,3839269.0],["1994-02-22",1.8521,1.9309,1.8389,1.9178,4307534.0],["1994-02-23",1.9178,1.9703,1.9178,1.9572,6958518.0],["1994-02-24",1.9834,2.0228,1.9703,1.9966,7059976.0],["1994-02-25",2.0097,2.0491,2.0097,2.036,3887355.0],["1994-02-28",2.0637,2.0903,2.0504,2.077,2988084.0],["1994-03-01",2.077,2.1036,2.0637,2.1036,3261491.0],["1994-03-02",2.0637,2.0903,2.037,2.077,2802289.0],["1994-03-03",2.0903,2.1702,2.077,2.1302,6429329.0],["1994-03-04",2.1302,2.1436,2.1036,2.1036,1972252.0],["1994-03-07",2.1169,2.1436,2.1036,2.1036,8332599.0],["1994-03-08",2.1169,2.1169,2.0637,2.0903,3503679.0],["1994-03-09",2.0903,2.0903,2.0504,2.077,1999693.0],["1994-03-10",2.077,2.0903,2.0237,2.037,2237853.0],["1994-03-11",2.0237,2.037,1.9838,1.9971,2498924.0],["1994-03-14",2.0237,2.0237,1.9971,2.0104,1452880.0],["1994-03-15",2.0237,2.0504,2.0104,2.037,2152257.0],["1994-03-16",2.037,2.0903,2.0237,2.077,2321184.0],["1994-03-17",2.0903,2.1036,2.037,2.0903,2577975.0],["1994-03-18",2.0504,2.0903,2.037,2.077,3254945.0],["1994-03-21",2.0637,2.1036,2.0504,2.1036,2018826.0],["1994-03-22",2.077,2.1569,2.077,2.1436,3544967.0],["1994-03-23",2.1702,2.2101,2.1702,2.1968,3021316.0],["1994-03-24",2.2634,2.3699,2.2234,2.3699,12422617.0],["1994-03-25",2.3433,2.3832,2.29,2.3433,6066297.0],["1994-03-28",2.3433,2.3433,2.2767,2.3033,4953790.0],["1994-03-29",2.33,2.33,2.2368,2.2368,3249407.0],["1994-03-30",2.2368,2.2368,2.1702,2.1702,4116704.0],["1994-03-31",2.1968,2.2234,2.1436,2.2234,2985063.0],["1994-04-04",2.1436,2.2101,2.1436,2.1702,2497413.0],["1994-04-05",2.2234,2.2767,2.1968,2.2767,4391872.0],["1994-04-06",2.2368,2.3699,2.2368,2.3566,4600326.0],["1994-04-07",2.3699,2.3699,2.2634,2.2767,4351592.0],["1994-04-08",2.2501,2.3033,2.2101,2.2234,3100367.0],["1994-04-11",2.2368,2.2368,2.2101,2.2368,1835548.0],["1994-04-12",2.2101,2.2368,2.1835,2.1835,2246665.0],["1994-04-13",2.1702,2.1702,2.1036,2.1169,2132620.0],["1994-04-14",2.1302,2.1702,2.1036,2.1169,2334779.0],["1994-04-15",2.1036,2.1169,2.077,2.1036,1965706.0],["1994-04-18",2.1036,2.1036,2.0237,2.037,1784694.0],["1994-04-19",2.037,2.037,1.9705,1.9971,2122550.0],["1994-04-20",2.0237,2.037,2.0104,2.0104,1377354.0],["1994-04-21",2.0104,2.077,1.9838,2.0504,2612969.0],["1994-04-22",2.0637,2.0637,1.9838,1.9971,1482336.0],["1994-04-25",1.9971,2.0104,1.9305,1.9705,2586535.0],["1994-04-26",1.9838,2.037,1.9705,2.0104,2500434.0],["1994-04-28",2.0104,2.037,1.9705,2.037,3159530.0],["1994-04-29",2.037,2.0637,2.0104,2.0504,3259477.0],["1994-05-02",2.037,2.0504,2.0104,2.0237,928222.0],["1994-05-03",2.037,2.1036,2.0237,2.0637,1856696.0],["1994-05-04",2.077,2.077,2.0237,2.037,745448.0],["1994-05-05",2.0237,2.0637,2.0104,2.0504,1508015.0],["1994-05-06",2.0104,2.037,1.9971,2.037,2033932.0],["1994-05-09",2.0237,2.0237,1.9971,2.0237,2145963.0],["1994-05-10",2.0637,2.0903,2.037,2.0504,1855941.0],["1994-05-11",2.0504,2.0637,2.0104,2.0104,945090.0],["1994-05-12",2.0237,2.0504,1.9971,2.0104,1498700.0],["1994-05-13",2.0104,2.0237,1.9572,1.9838,2289463.0],["1994-05-16",1.9971,2.0104,1.9838,1.9971,1489888.0],["1994-05-17",2.0104,2.0104,1.9838,1.9838,1957901.0],["1994-05-18",2.0104,2.0104,1.9838,1.9971,2132116.0],["1994-05-19",1.9971,2.0104,1.9838,2.0104,1944055.0],["1994-05-20",2.0104,2.0104,1.9705,1.9838,1905536.0],["1994-05-23",1.9705,2.0104,1.9572,1.9705,2671124.0],["1994-05-24",1.9705,1.9971,1.9572,1.9572,2666593.0],["1994-05-25",1.9572,1.9705,1.9039,1.9172,2264288.0],["1994-05-26",1.9172,1.9438,1.9039,1.9305,1906795.0],["1994-05-27",1.9402,1.9402,1.9,1.9134,1081289.0],["1994-05-31",1.9134,1.9134,1.8866,1.8866,853702.0],["1994-06-01",1.9,1.9,1.8733,1.8866,1330527.0],["1994-06-02",1.8465,1.8866,1.8465,1.8465,4066101.0],["1994-06-03",1.8733,1.8733,1.8064,1.8465,2816891.0],["1994-06-06",1.8465,1.8599,1.8197,1.8331,2622032.0],["1994-06-07",1.8465,1.8733,1.8331,1.8599,1223279.0],["1994-06-08",1.8733,1.9134,1.8599,1.8866,2512267.0],["1994-06-09",1.9,1.9134,1.8866,1.9134,1439034.0],["1994-06-10",1.9134,1.9402,1.9,1.9,1392207.0],["1994-06-13",1.9,1.9402,1.9,1.9268,1506756.0],["1994-06-14",1.9268,2.0204,1.9268,2.0071,5727183.0],["1994-06-15",2.0071,2.0204,1.9937,2.0071,1793002.0],["1994-06-16",2.0071,2.0606,2.0071,2.0606,3133096.0],["1994-06-17",2.0606,2.0606,1.9535,1.9669,3441244.0],["1994-06-20",1.9535,1.9535,1.9134,1.9535,951635.0],["1994-06-21",1.9535,1.9803,1.9402,1.9402,2403257.0],["1994-06-22",1.9402,1.9669,1.9402,1.9535,1186020.0],["1994-06-23",1.9535,1.9535,1.8733,1.8733,1985595.0],["1994-06-24",1.8733,1.8866,1.8331,1.8465,1704636.0],["1994-06-27",1.8465,1.9,1.8197,1.9,1229321.0],["1994-06-28",1.8866,1.8866,1.8331,1.8465,2136144.0],["1994-06-29",1.8465,1.9268,1.8465,1.8733,3061094.0],["1994-06-30",1.8866,1.8866,1.8465,1.8465,1380375.0],["1994-07-01",1.8599,1.8599,1.8465,1.8599,839352.0],["1994-07-05",1.8733,1.9,1.8599,1.9,731601.0],["1994-07-06",1.9134,1.9268,1.9,1.9134,1080786.0],["1994-07-07",1.9134,1.9134,1.8866,1.9134,1083303.0],["1994-07-08",1.8866,1.9,1.8866,1.9,1006518.0],["1994-07-11",1.9,1.9,1.8599,1.8866,1304093.0],["1994-07-12",1.8866,1.9,1.8733,1.8866,1589835.0],["1994-07-13",1.8866,1.9,1.8733,1.9,976559.0],["1994-07-14",1.9134,1.9669,1.8866,1.9669,2586283.0],["1994-07-15",1.9669,2.0071,1.9535,2.0071,2076478.0],["1994-07-18",2.0071,2.0071,1.9535,1.9535,688551.0],["1994-07-19",1.9669,2.0071,1.9669,1.9669,1661082.0],["1994-07-20",1.9669,1.9803,1.9535,1.9669,952642.0],["1994-07-21",1.9669,1.9937,1.9669,1.9803,1258525.0],["1994-07-22",1.9803,2.0204,1.9803,2.0204,1453887.0],["1994-07-25",2.0204,2.0204,1.9803,1.9937,1893956.0],["1994-07-26",1.9803,2.0204,1.9803,2.0071,1170159.0],["1994-07-27",2.0071,2.074,2.0071,2.0606,2560604.0],["1994-07-28",2.0472,2.1141,2.0472,2.1007,2867242.0],["1994-07-29",2.1007,2.1409,2.1007,2.1141,1954880.0],["1994-08-01",2.1007,2.1141,2.074,2.074,1213209.0],["1994-08-02",2.074,2.1141,2.074,2.1007,2145207.0],["1994-08-03",2.0873,2.1007,2.0338,2.0472,2180453.0],["1994-08-04",2.0338,2.0338,1.9669,2.0071,2602395.0],["1994-08-05",2.0071,2.0472,1.9937,2.0204,917900.0],["1994-08-08",2.0338,2.0338,1.9937,2.0071,1922907.0],["1994-08-09",2.0071,2.0873,1.9669,2.0338,4350333.0],["1994-08-10",2.0338,2.0338,2.0071,2.0071,3921845.0],["1994-08-11",2.0204,2.0606,2.0071,2.0338,4269519.0],["1994-08-12",2.0472,2.074,2.0338,2.0472,2476014.0],["1994-08-15",2.0606,2.0606,2.0338,2.0338,1561890.0],["1994-08-16",2.0338,2.1007,2.0338,2.0873,2400236.0],["1994-08-17",2.0873,2.1141,2.074,2.1007,1155054.0],["1994-08-18",2.1409,2.1676,2.1141,2.1275,3788667.0],["1994-08-19",2.1409,2.1409,2.1007,2.1141,1099919.0],["1994-08-22",2.1007,2.1007,2.0873,2.0873,963971.0],["1994-08-23",2.0873,2.1007,2.074,2.074,1288232.0],["1994-08-24",2.074,2.1409,2.074,2.1275,2399732.0],["1994-08-25",2.1409,2.1409,2.1007,2.1409,1855689.0],["1994-08-26",2.1409,2.1409,2.1141,2.1275,2170383.0],["1994-08-29",2.1275,2.1409,2.1141,2.1141,1509273.0],["1994-08-30",2.1141,2.1676,2.1141,2.1676,2880081.0],["1994-08-31",2.1676,2.181,2.1275,2.1275,15279789.0],["1994-09-01",2.1409,2.1944,2.1141,2.1944,3483287.0],["1994-09-02",2.2175,2.2981,2.2041,2.2981,8999751.0],["1994-09-06",2.2981,2.3116,2.2444,2.2713,2392935.0],["1994-09-07",2.2981,2.325,2.2444,2.2713,3069653.0],["1994-09-08",2.2578,2.2847,2.2309,2.2847,2648215.0],["1994-09-09",2.2713,2.2713,2.2309,2.2713,3890376.0],["1994-09-12",2.2444,2.2713,2.2444,2.2578,2754707.0],["1994-09-13",2.2578,2.2847,2.2578,2.2713,2447314.0],["1994-09-14",2.2578,2.2713,2.2309,2.2309,2095612.0],["1994-09-15",2.2309,2.2578,2.2309,2.2444,1237378.0],["1994-09-16",2.2309,2.2444,2.2041,2.2444,2534925.0],["1994-09-19",2.2309,2.2444,2.1906,2.1906,1709167.0],["1994-09-20",2.1369,2.1772,2.1369,2.1369,2053820.0],["1994-09-21",2.1503,2.1638,2.0831,2.11,2641921.0],["1994-09-22",2.11,2.1234,2.0562,2.0697,1337073.0],["1994-09-23",2.0562,2.0697,2.0294,2.0562,1920642.0],["1994-09-26",2.0562,2.0562,1.9756,2.0294,2553555.0],["1994-09-27",2.0294,2.0562,1.989,2.0562,1484350.0],["1994-09-28",2.0697,2.0966,2.0697,2.0831,1081541.0],["1994-09-29",2.0831,2.0831,2.0428,2.0697,959440.0],["1994-09-30",2.0831,2.1234,2.0697,2.11,1683740.0],["1994-10-03",2.0966,2.0966,2.0562,2.0831,760805.0],["1994-10-04",2.0966,2.11,2.0428,2.0562,1452125.0],["1994-10-05",2.0562,2.0562,1.9487,1.9622,4635823.0],["1994-10-06",1.9622,2.0159,1.9218,1.9756,4312569.0],["1994-10-07",1.9756,2.0294,1.9622,2.0159,2287198.0],["1994-10-10",2.0159,2.0159,1.9756,2.0025,697866.0],["1994-10-11",2.0294,2.0562,2.0159,2.0159,2311618.0],["1994-10-12",2.0159,2.0294,1.9622,1.9756,890459.0],["1994-10-13",1.989,2.0159,1.9622,2.0159,3276344.0],["1994-10-14",2.0294,2.0294,1.9622,1.9622,1282190.0],["1994-10-17",1.9622,1.989,1.9487,1.9756,1435761.0],["1994-10-18",1.9756,1.9756,1.9487,1.9622,1324737.0],["1994-10-19",1.9622,2.0025,1.9487,1.9756,1745168.0],["1994-10-20",1.9622,1.989,1.9622,1.989,1325744.0],["1994-10-21",1.9756,1.989,1.9622,1.9756,1864500.0],["1994-10-24",1.9756,1.9756,1.895,1.895,1553079.0],["1994-10-25",1.8681,1.9487,1.8546,1.9487,3101374.0],["1994-10-26",1.9487,1.989,1.9353,1.9622,2773085.0],["1994-10-27",1.9622,1.9622,1.8815,1.9218,2178187.0],["1994-10-28",1.9218,1.9756,1.9218,1.9622,1744665.0],["1994-10-31",1.9756,1.989,1.9622,1.989,1053596.0],["1994-11-01",1.9756,2.0966,1.9622,2.0428,3199055.0],["1994-11-02",2.0294,2.0697,2.0025,2.0428,2225769.0],["1994-11-03",2.1234,2.2444,2.1234,2.2309,7929287.0],["1994-11-04",2.2041,2.2309,2.1638,2.2175,5977428.0],["1994-11-07",2.2309,2.2713,2.2175,2.2444,4655209.0],["1994-11-08",2.2578,2.2578,2.1906,2.2175,3591290.0],["1994-11-09",2.2444,2.2578,2.2041,2.2175,3488071.0],["1994-11-10",2.2309,2.2444,2.1906,2.2309,1510784.0],["1994-11-11",2.2041,2.2175,2.1638,2.1772,1331534.0],["1994-11-14",2.1906,2.2578,2.1906,2.2309,2215447.0],["1994-11-15",2.2309,2.2578,2.1772,2.2309,1700608.0],["1994-11-16",2.2041,2.2175,2.2041,2.2041,1248203.0],["1994-11-17",2.2175,2.2444,2.2041,2.2309,2126829.0],["1994-11-18",2.2309,2.2444,2.2041,2.2444,2509246.0],["1994-11-21",2.2444,2.2713,2.2175,2.2713,4332458.0],["1994-11-22",2.2578,2.2981,2.1906,2.2041,8802123.0],["1994-11-23",2.1772,2.1906,2.0562,2.1234,3191755.0],["1994-11-25",2.11,2.11,2.0697,2.0831,1561639.0],["1994-11-28",2.1333,2.1874,2.1063,2.1738,4241826.0],["1994-11-29",2.1603,2.1806,2.1333,2.1468,2491623.0],["1994-11-30",2.1603,2.1603,2.0928,2.0928,3424880.0],["1994-12-01",2.1063,2.1468,2.0928,2.1063,4951776.0],["1994-12-02",2.1198,2.1738,2.1063,2.1603,2175166.0],["1994-12-05",2.1874,2.1874,2.1198,2.1198,1830010.0],["1994-12-06",2.1198,2.1198,2.0793,2.1063,2044254.0],["1994-12-07",2.0793,2.1063,2.0658,2.0928,1195083.0],["1994-12-08",2.0388,2.0793,1.9983,2.0253,1016588.0],["1994-12-09",2.0253,2.0928,2.0118,2.0658,1145990.0],["1994-12-12",2.0658,2.0793,2.0118,2.0253,910096.0],["1994-12-13",1.9983,2.0388,1.9983,2.0118,1653529.0],["1994-12-14",1.9983,2.0793,1.9983,2.0658,3056058.0],["1994-12-15",2.0523,2.0658,2.0388,2.0388,1659823.0],["1994-12-16",2.0793,2.1333,2.0658,2.1333,4107892.0],["1994-12-19",2.1063,2.1333,2.1063,2.1333,1392459.0],["1994-12-20",2.1063,2.1333,2.0523,2.0793,1455650.0],["1994-12-21",2.0523,2.0928,2.0253,2.0388,1375843.0],["1994-12-22",2.0388,2.0658,2.0118,2.0118,2233322.0],["1994-12-23",2.0253,2.0388,1.9983,1.9983,1196090.0],["1994-12-27",1.9848,1.9848,1.9308,1.9578,2770316.0],["1994-12-28",1.9443,1.9443,1.8903,1.9173,2429188.0],["1994-12-29",1.9308,1.9578,1.9173,1.9443,1676943.0],["1994-12-30",1.9443,1.9848,1.9443,1.9578,1071219.0],["1995-01-03",1.9443,1.9443,1.8903,1.9038,1268092.0],["1995-01-04",1.8903,1.9578,1.8903,1.9308,1818429.0],["1995-01-05",1.9173,1.9848,1.9173,1.9443,1661334.0],["1995-01-06",1.9713,1.9713,1.9173,1.9443,1279169.0],["1995-01-09",1.9578,1.9578,1.9308,1.9443,1062156.0],["1995-01-10",1.9713,1.9713,1.9038,1.9308,1700859.0],["1995-01-11",1.9308,1.9578,1.9173,1.9578,917145.0],["1995-01-12",1.9443,1.9578,1.9308,1.9443,1430222.0],["1995-01-13",1.9578,1.9578,1.9308,1.9308,1367032.0],["1995-01-16",1.9443,1.9713,1.9308,1.9308,1988616.0],["1995-01-17",1.9443,1.9578,1.9308,1.9443,2128088.0],["1995-01-18",1.9443,1.9578,1.9173,1.9308,1229321.0],["1995-01-19",1.9308,1.9308,1.8768,1.9038,3060590.0],["1995-01-20",1.9038,1.9038,1.8633,1.9038,2575206.0],["1995-01-23",1.8768,1.8903,1.8498,1.8633,1695069.0],["1995-01-24",1.8768,1.8903,1.8363,1.8498,3574171.0],["1995-01-25",1.8633,1.8768,1.8498,1.8633,1703377.0],["1995-01-26",1.8498,1.8768,1.8228,1.8768,2268568.0],["1995-01-27",1.8903,1.9038,1.8498,1.8633,1042267.0],["1995-01-30",1.8768,1.8903,1.8093,1.8768,1826989.0],["1995-01-31",1.8768,1.8768,1.8228,1.8228,1946069.0],["1995-02-01",1.8498,1.8768,1.8228,1.8498,4718399.0],["1995-02-02",1.8363,1.8768,1.8228,1.8228,2140676.0],["1995-02-03",1.8363,1.8363,1.8093,1.8093,2459398.0],["1995-02-06",1.8363,1.8633,1.8093,1.8228,3303282.0],["1995-02-07",1.8228,1.8363,1.8093,1.8093,2410306.0],["1995-02-08",1.8093,1.8498,1.8093,1.8093,2027638.0],["1995-02-09",1.8228,1.8363,1.7958,1.8228,2921873.0],["1995-02-10",1.8363,1.8363,1.8093,1.8228,1789729.0],["1995-02-13",1.8363,1.8768,1.8228,1.8633,5996813.0],["1995-02-14",1.8903,1.9848,1.8633,1.9308,13515487.0],["1995-02-15",1.9713,1.9983,1.9443,1.9713,4383564.0],["1995-02-16",1.9713,2.0118,1.9578,1.9983,2414334.0],["1995-02-17",1.9983,1.9983,1.9308,1.9308,3501414.0],["1995-02-21",1.9443,1.9578,1.9308,1.9443,1722762.0],["1995-02-22",1.9443,1.9443,1.9173,1.9173,1309380.0],["1995-02-23",1.9443,1.9848,1.9038,1.9038,3121263.0],["1995-02-24",1.9173,1.9443,1.9038,1.9308,2091584.0],["1995-02-27",1.9553,1.9553,1.9145,1.9281,2226524.0],["1995-02-28",1.9009,1.9417,1.8738,1.9009,3220706.0],["1995-03-01",1.9145,1.9688,1.9009,1.9009,5038128.0],["1995-03-02",1.9553,2.0367,1.9417,2.0367,8512604.0],["1995-03-03",2.0096,2.0367,1.9824,1.996,3033149.0],["1995-03-06",1.9688,2.0231,1.9688,1.996,1892697.0],["1995-03-07",2.0231,2.0231,1.9688,1.9824,1980308.0],["1995-03-08",1.9824,1.996,1.9688,1.9824,3358668.0],["1995-03-09",1.9688,1.9824,1.9417,1.9824,2061625.0],["1995-03-10",1.9824,2.0231,1.9688,1.996,3578199.0],["1995-03-13",1.996,2.0096,1.9688,1.9824,2485077.0],["1995-03-14",1.9824,2.0096,1.9688,1.9824,1605947.0],["1995-03-15",1.996,2.0096,1.9824,1.996,1771854.0],["1995-03-16",1.996,2.0231,1.9824,2.0231,1971496.0],["1995-03-17",2.0096,2.0231,1.996,2.0231,2427174.0],["1995-03-20",2.0231,2.091,2.0231,2.091,2445300.0],["1995-03-21",2.0639,2.1046,2.0503,2.0775,2465692.0],["1995-03-22",2.0775,2.0775,2.0367,2.0503,1431229.0],["1995-03-23",2.0367,2.0639,2.0367,2.0639,1910068.0],["1995-03-24",2.0639,2.1182,2.0639,2.1182,2676915.0],["1995-03-27",2.1182,2.1318,2.091,2.1318,1200370.0],["1995-03-28",2.4033,2.4305,2.2947,2.3898,19015083.0],["1995-03-29",2.3898,2.3898,2.3219,2.3626,11866238.0],["1995-03-30",2.3762,2.4305,2.3626,2.4169,5448238.0],["1995-03-31",2.4169,2.5255,2.3626,2.4984,5566059.0],["1995-04-03",2.4848,2.512,2.4441,2.4441,5467623.0],["1995-04-04",2.4441,2.4984,2.4169,2.4441,9730345.0],["1995-04-05",2.4305,2.4576,2.4169,2.4441,2328737.0],["1995-04-06",2.4169,2.4848,2.4033,2.4848,5036114.0],["1995-04-07",2.4848,2.4848,2.4305,2.4576,2529134.0],["1995-04-10",2.4305,2.4712,2.4305,2.4441,2442279.0],["1995-04-11",2.4576,2.4712,2.4033,2.4033,1894207.0],["1995-04-12",2.3898,2.4033,2.349,2.3898,1511287.0],["1995-04-13",2.3898,2.4033,2.349,2.3762,2472741.0],["1995-04-17",2.3898,2.4033,2.3219,2.3354,1431985.0],["1995-04-18",2.3354,2.349,2.1997,2.2404,5001876.0],["1995-04-19",2.2675,2.2947,2.2404,2.2811,2938992.0],["1995-04-20",2.254,2.2811,2.2404,2.254,1483594.0],["1995-04-21",2.254,2.3219,2.2404,2.3219,3285659.0],["1995-04-24",2.3219,2.3762,2.3083,2.3762,2781645.0],["1995-04-25",2.3626,2.3626,2.2675,2.2811,2570674.0],["1995-04-26",2.2811,2.2947,2.254,2.2947,1322723.0],["1995-04-27",2.2675,2.3219,2.254,2.3219,1184257.0],["1995-04-28",2.3083,2.3219,2.2675,2.3219,1168648.0],["1995-05-01",2.2947,2.3354,2.2811,2.2947,2153264.0],["1995-05-02",2.2947,2.2947,2.2268,2.2675,1465468.0],["1995-05-03",2.254,2.2811,2.2268,2.2675,3000672.0],["1995-05-04",2.2675,2.2947,2.2404,2.2811,2514533.0],["1995-05-05",2.2811,2.2947,2.254,2.2811,1873312.0],["1995-05-08",2.254,2.3083,2.2132,2.2811,2289967.0],["1995-05-09",2.2811,2.3219,2.2811,2.3083,1920138.0],["1995-05-10",2.3354,2.3354,2.2675,2.3083,2441272.0],["1995-05-11",2.3219,2.4033,2.2811,2.4033,5180370.0],["1995-05-12",2.3898,2.4848,2.3626,2.4712,7907636.0],["1995-05-15",2.4576,2.4848,2.4441,2.4712,2672383.0],["1995-05-16",2.4712,2.4848,2.4169,2.4712,3998127.0],["1995-05-17",2.4576,2.4848,2.4169,2.4848,1556603.0],["1995-05-18",2.4576,2.4576,2.4169,2.4169,2289715.0],["1995-05-19",2.3626,2.4169,2.3626,2.4169,2998910.0],["1995-05-22",2.4033,2.4576,2.4033,2.4576,1414865.0],["1995-05-23",2.4576,2.4576,2.4169,2.4305,1915103.0],["1995-05-24",2.4441,2.4712,2.3762,2.4169,4298723.0],["1995-05-25",2.3898,2.4169,2.3762,2.3898,1517833.0],["1995-05-26",2.3734,2.387,2.3461,2.3461,777672.0],["1995-05-30",2.3461,2.3734,2.3188,2.3597,2050799.0],["1995-05-31",2.3734,2.4279,2.3597,2.4279,1697838.0],["1995-06-01",2.4007,2.4143,2.387,2.4007,1421411.0],["1995-06-02",2.4007,2.4143,2.3325,2.3734,1619794.0],["1995-06-05",2.3734,2.4279,2.3597,2.387,1126102.0],["1995-06-06",2.4143,2.4416,2.3734,2.387,2206888.0],["1995-06-07",2.3734,2.4007,2.3597,2.3597,1190551.0],["1995-06-08",2.3597,2.3734,2.3325,2.3734,1577499.0],["1995-06-09",2.3461,2.387,2.3325,2.3597,1875829.0],["1995-06-12",2.3734,2.4143,2.3734,2.387,1606703.0],["1995-06-13",2.4007,2.4825,2.387,2.4552,2412572.0],["1995-06-14",2.4416,2.4689,2.4143,2.4143,2382361.0],["1995-06-15",2.4416,2.4689,2.4143,2.4279,2189265.0],["1995-06-16",2.4279,2.4416,2.4143,2.4279,2531148.0],["1995-06-19",2.4416,2.4552,2.4143,2.4143,1384151.0],["1995-06-20",2.4143,2.4143,2.3734,2.387,1073737.0],["1995-06-21",2.4007,2.4416,2.387,2.4143,1914851.0],["1995-06-22",2.4279,2.4552,2.4143,2.4416,1494168.0],["1995-06-23",2.4143,2.4416,2.387,2.387,795295.0],["1995-06-26",2.4007,2.4007,2.3597,2.3597,1006014.0],["1995-06-27",2.3597,2.4007,2.3325,2.3461,1464461.0],["1995-06-28",2.3597,2.3734,2.3052,2.3325,1513302.0],["1995-06-29",2.3325,2.3734,2.3052,2.3461,1344374.0],["1995-06-30",2.3734,2.4007,2.3734,2.4007,1140200.0],["1995-07-03",2.4007,2.4279,2.4007,2.4211,601695.0],["1995-07-05",2.4007,2.4416,2.387,2.4007,1953118.0],["1995-07-06",2.3734,2.387,2.3461,2.387,1767071.0],["1995-07-07",2.3461,2.3461,2.2779,2.3188,4258190.0],["1995-07-10",2.3461,2.3597,2.3188,2.3597,2045764.0],["1995-07-11",2.3734,2.3802,2.3325,2.3461,1832779.0],["1995-07-12",2.3188,2.3597,2.3052,2.3597,2187754.0],["1995-07-13",2.3461,2.3461,2.3052,2.3325,1352178.0],["1995-07-14",2.3052,2.3461,2.3052,2.3325,2322695.0],["1995-07-17",2.3188,2.4007,2.3052,2.4007,2818401.0],["1995-07-18",2.4143,2.4552,2.3052,2.4416,3498393.0],["1995-07-19",2.4279,2.4825,2.3461,2.4416,4669559.0],["1995-07-20",2.4279,2.4416,2.3597,2.4007,4950014.0],["1995-07-21",2.387,2.387,2.3461,2.3734,4498868.0],["1995-07-24",2.3597,2.3597,2.3188,2.3325,2678677.0],["1995-07-25",2.3461,2.3461,2.3188,2.3461,1472014.0],["1995-07-26",2.3188,2.3325,2.2506,2.2643,5385299.0],["1995-07-27",2.2506,2.2915,2.1824,2.2233,7145824.0],["1995-07-28",2.2506,2.2506,2.2097,2.237,2115500.0],["1995-07-31",2.2643,2.2643,2.2233,2.2233,2281659.0],["1995-08-01",2.237,2.237,2.1824,2.1961,2173404.0],["1995-08-02",2.2233,2.2506,2.1142,2.1279,4355368.0],["1995-08-03",2.1142,2.237,2.1006,2.2233,8932280.0],["1995-08-04",2.2097,2.237,2.1824,2.2233,2606927.0],["1995-08-07",2.2233,2.2233,2.1824,2.2097,4375005.0],["1995-08-08",2.0733,2.1279,2.0324,2.1006,12080481.0],["1995-08-09",2.0733,2.1006,2.0187,2.0324,5936643.0],["1995-08-10",2.046,2.0733,2.0187,2.046,5829899.0],["1995-08-11",2.0597,2.0597,2.0051,2.0324,2124815.0],["1995-08-14",2.0051,2.0324,1.9915,2.0324,1786204.0],["1995-08-15",2.0324,2.046,2.0051,2.046,2193293.0],["1995-08-16",2.046,2.0597,2.0324,2.0597,1284708.0],["1995-08-17",2.046,2.0597,2.0187,2.0324,1734343.0],["1995-08-18",2.0597,2.0597,2.0324,2.0324,1767574.0],["1995-08-21",2.0597,2.0869,2.0187,2.0324,1750455.0],["1995-08-22",2.046,2.0597,2.0187,2.046,2129850.0],["1995-08-23",2.046,2.0597,2.0187,2.046,2645445.0],["1995-08-24",2.046,2.0733,2.0187,2.0597,4300485.0],["1995-08-25",2.0869,2.0869,2.0324,2.0324,2271840.0],["1995-08-28",2.046,2.0597,2.0187,2.046,1075751.0],["1995-08-29",2.046,2.046,2.0324,2.046,1101933.0],["1995-08-30",2.0733,2.0733,2.0324,2.0597,1236119.0],["1995-08-31",2.0597,2.0597,2.0187,2.0187,2000196.0],["1995-09-01",2.0324,2.0869,2.0187,2.0597,1608465.0],["1995-09-05",2.046,2.1006,2.046,2.0869,1767071.0],["1995-09-06",2.0842,2.1253,2.0842,2.0842,1486615.0],["1995-09-07",2.1116,2.1253,2.0705,2.0979,2716692.0],["1995-09-08",2.1116,2.1116,2.0431,2.0705,2761756.0],["1995-09-11",2.0979,2.0979,2.0705,2.0842,1844360.0],["1995-09-12",2.0842,2.0979,2.0568,2.0842,2928167.0],["1995-09-13",2.0705,2.1253,2.0019,2.0156,6026772.0],["1995-09-14",2.0156,2.0568,2.0019,2.0294,3450056.0],["1995-09-15",2.0431,2.0568,2.0294,2.0431,6559990.0],["1995-09-18",2.0431,2.0568,2.0019,2.0294,2695293.0],["1995-09-19",2.0294,2.0431,2.0156,2.0156,3882571.0],["1995-09-20",2.0294,2.0431,2.0156,2.0156,7884726.0],["1995-09-21",2.0294,2.0294,1.9882,2.0019,3273323.0],["1995-09-22",1.9882,2.0019,1.9608,2.0019,3664551.0],["1995-09-25",2.0019,2.0294,1.9745,2.0156,3359172.0],["1995-09-26",2.0431,2.0705,2.0156,2.0705,4952532.0],["1995-09-27",2.0568,2.0705,2.0431,2.0568,3807296.0],["1995-09-28",2.0568,2.0979,2.0568,2.0842,3282638.0],["1995-09-29",2.0979,2.1116,2.0842,2.0979,5548437.0],["1995-10-02",2.0979,2.1253,2.0705,2.0705,3884082.0],["1995-10-03",2.0842,2.0979,2.0705,2.0979,3679908.0],["1995-10-04",2.0979,2.1116,2.0705,2.1116,3026100.0],["1995-10-05",2.1802,2.2076,2.1528,2.1939,8355509.0],["1995-10-06",2.1939,2.2899,2.1528,2.2899,5680356.0],["1995-10-09",2.2487,2.2625,2.2213,2.235,4140117.0],["1995-10-10",2.1802,2.2213,2.1802,2.2213,1744916.0],["1995-10-11",2.2213,2.2899,2.2076,2.2899,4095305.0],["1995-10-12",2.3036,2.3173,2.2899,2.3036,4089766.0],["1995-10-13",2.3036,2.331,2.2899,2.3173,3626284.0],["1995-10-16",2.3036,2.3584,2.2899,2.2899,6266695.0],["1995-10-17",2.2762,2.2762,2.2076,2.235,3346332.0],["1995-10-18",2.235,2.2899,2.2213,2.2762,2265295.0],["1995-10-19",2.2762,2.3173,2.2487,2.3036,2091332.0],["1995-10-20",2.3036,2.3036,2.2487,2.2899,2893928.0],["1995-10-23",2.2487,2.2762,2.235,2.235,2743630.0],["1995-10-24",2.235,2.2625,2.1802,2.1802,6793115.0],["1995-10-25",2.1665,2.1939,2.0294,2.0431,4289156.0],["1995-10-26",2.0156,2.139,2.0156,2.1116,8078326.0],["1995-10-27",2.1116,2.1665,2.0705,2.1528,2553555.0],["1995-10-30",2.1528,2.1665,2.0431,2.0431,1649249.0],["1995-10-31",2.0568,2.0842,2.0156,2.0294,4711350.0],["1995-11-01",2.0294,2.0705,2.0294,2.0431,2480294.0],["1995-11-02",2.0568,2.1116,2.0294,2.0979,3885592.0],["1995-11-03",2.0705,2.0979,2.0568,2.0705,2873032.0],["1995-11-06",2.0842,2.139,2.0431,2.0568,4190720.0],["1995-11-07",2.0568,2.1116,2.0431,2.1116,1439537.0],["1995-11-08",2.0979,2.139,2.0705,2.139,1829255.0],["1995-11-09",2.1116,2.139,2.0705,2.0842,3229266.0],["1995-11-10",2.0979,2.0979,2.0705,2.0842,1432992.0],["1995-11-13",2.0705,2.0979,2.0568,2.0705,1569946.0],["1995-11-14",2.0019,2.0705,1.9471,1.9745,4379788.0],["1995-11-15",1.8648,1.9197,1.8511,1.9197,8524689.0],["1995-11-16",1.9334,1.9608,1.8785,1.9059,7996002.0],["1995-11-17",1.9059,1.9197,1.8648,1.8785,8398811.0],["1995-11-20",1.9059,1.9471,1.9059,1.9197,4752134.0],["1995-11-21",1.9197,1.9334,1.8922,1.9059,1593108.0],["1995-11-22",1.9197,1.9745,1.9059,1.9608,2646452.0],["1995-11-24",1.9745,2.0156,1.9608,2.0019,1091108.0],["1995-11-27",1.9882,1.9882,1.8785,1.8922,3561583.0],["1995-11-28",1.8922,1.9334,1.8511,1.9059,5925566.0],["1995-11-29",1.9308,1.9584,1.917,1.9584,3211140.0],["1995-11-30",1.9446,1.9859,1.917,1.9584,2318415.0],["1995-12-01",1.9584,1.9584,1.9032,1.9032,2804807.0],["1995-12-04",1.9032,1.917,1.8756,1.8894,3052030.0],["1995-12-05",1.8756,1.917,1.8618,1.917,5459315.0],["1995-12-06",1.9308,1.9584,1.8756,1.917,4420824.0],["1995-12-07",1.9032,1.917,1.8756,1.8894,2494644.0],["1995-12-08",1.917,1.9308,1.8894,1.917,2409802.0],["1995-12-11",1.917,1.9584,1.917,1.9446,1827996.0],["1995-12-12",1.9446,1.9446,1.917,1.9446,2208146.0],["1995-12-13",1.9308,1.9584,1.8756,1.8756,5108872.0],["1995-12-14",1.8894,1.917,1.8756,1.9032,4008449.0],["1995-12-15",1.9032,1.9308,1.8894,1.9308,5118942.0],["1995-12-18",1.9308,1.9446,1.9032,1.9446,3019302.0],["1995-12-19",1.917,1.9446,1.8894,1.8894,2813366.0],["1995-12-20",1.8756,1.8894,1.848,1.8618,4359396.0],["1995-12-21",1.8756,1.8756,1.848,1.8756,2917845.0],["1995-12-22",1.8756,1.9032,1.848,1.848,3039694.0],["1995-12-26",1.8204,1.8342,1.7791,1.8066,2323702.0],["1995-12-27",1.8066,1.8204,1.7791,1.7929,3569891.0],["1995-12-28",1.7929,1.7929,1.7515,1.7791,5180370.0],["1995-12-29",1.7791,1.917,1.7791,1.8894,5127502.0],["1996-01-02",1.8756,1.9032,1.848,1.9032,3744358.0],["1996-01-03",1.917,1.9584,1.9032,1.917,4397663.0],["1996-01-04",1.9032,1.9446,1.848,1.8618,4274303.0],["1996-01-05",1.8618,1.8618,1.8204,1.8342,3537415.0],["1996-01-08",1.8204,1.848,1.8204,1.848,548575.0],["1996-01-09",1.848,1.8894,1.8066,1.848,1668886.0],["1996-01-10",1.8204,1.848,1.7791,1.7929,3043471.0],["1996-01-11",1.8066,1.8066,1.7929,1.8066,1964195.0],["1996-01-12",1.7929,1.8204,1.7791,1.7929,2241126.0],["1996-01-15",1.7929,1.8066,1.7515,1.7791,2001959.0],["1996-01-16",1.7791,1.7929,1.7101,1.7101,2211923.0],["1996-01-17",1.7239,1.7377,1.6963,1.6963,5017988.0],["1996-01-18",1.7101,1.7239,1.6825,1.7239,4049737.0],["1996-01-19",1.7101,1.7377,1.6825,1.6963,4212874.0],["1996-01-22",1.7239,1.7377,1.6963,1.7239,3484798.0],["1996-01-23",1.7101,1.7929,1.7101,1.7791,2547764.0],["1996-01-24",1.7929,1.8066,1.7653,1.7791,1745420.0],["1996-01-25",1.7929,1.848,1.7515,1.7653,3493861.0],["1996-01-26",1.7653,1.8204,1.7515,1.8204,2357689.0],["1996-01-29",1.8894,1.8894,1.8066,1.8204,7198693.0],["1996-01-30",1.8342,1.8618,1.8066,1.8204,6074102.0],["1996-01-31",1.8204,1.848,1.7929,1.848,4399929.0],["1996-02-01",1.8342,1.8618,1.8342,1.848,3392907.0],["1996-02-02",1.848,1.8618,1.8204,1.848,4965119.0],["1996-02-05",1.8342,1.848,1.8204,1.848,2219475.0],["1996-02-06",1.8342,1.848,1.8342,1.8342,1812890.0],["1996-02-07",1.8342,1.8618,1.8342,1.848,2704860.0],["1996-02-08",1.8342,1.848,1.8204,1.848,2055079.0],["1996-02-09",1.848,1.8618,1.8204,1.848,3033904.0],["1996-02-12",1.848,1.848,1.8066,1.848,4833451.0],["1996-02-13",1.848,1.8618,1.8342,1.848,4617949.0],["1996-02-14",1.848,1.8894,1.848,1.8894,15363120.0],["1996-02-15",1.8894,1.9308,1.8894,1.9032,8129684.0],["1996-02-16",1.9032,1.917,1.8894,1.8894,7983918.0],["1996-02-20",1.8756,1.917,1.8756,1.8894,1773113.0],["1996-02-21",1.8756,1.9032,1.8618,1.9032,2935971.0],["1996-02-22",1.9032,1.9446,1.8894,1.917,1669642.0],["1996-02-23",1.917,1.9446,1.9032,1.917,1909061.0],["1996-02-26",1.9032,1.9446,1.9032,1.917,2829479.0],["1996-02-27",1.9584,1.9584,1.9308,1.9584,3854123.0],["1996-02-28",1.9584,1.9721,1.9308,1.9308,2018071.0],["1996-02-29",1.9308,1.9721,1.9308,1.9308,1810876.0],["1996-03-01",1.9584,2.0273,1.9446,2.0135,5477693.0],["1996-03-04",2.0135,2.0687,2.0135,2.0411,20992621.0],["1996-03-05",2.0273,2.0549,2.0135,2.0549,5268485.0],["1996-03-06",2.0549,2.0825,2.0411,2.0687,6576102.0],["1996-03-07",2.0411,2.1652,2.0342,2.1376,8612551.0],["1996-03-08",2.0963,2.1652,2.0687,2.0825,8324039.0],["1996-03-11",2.0963,2.1376,2.0825,2.1101,3215168.0],["1996-03-12",2.0963,2.1376,2.0825,2.1101,3927635.0],["1996-03-13",2.1101,2.1101,2.0825,2.0963,2016057.0],["1996-03-14",2.1101,2.1514,2.0825,2.1101,2932447.0],["1996-03-15",2.1101,2.1652,2.1101,2.1514,2826206.0],["1996-03-18",2.1514,2.2342,2.1514,2.2204,2813870.0],["1996-03-19",2.2204,2.2204,2.1238,2.1238,3630312.0],["1996-03-20",2.1349,2.1349,2.1072,2.1349,2301548.0],["1996-03-21",2.1349,2.1349,2.0933,2.1072,2470979.0],["1996-03-22",2.1072,2.2043,2.0933,2.0933,1907299.0],["1996-03-25",2.0933,2.1072,2.0795,2.0795,2442279.0],["1996-03-26",2.0795,2.0933,2.0518,2.0656,3781114.0],["1996-03-27",2.0656,2.0656,2.0379,2.0656,2452853.0],["1996-03-28",2.0379,2.1211,2.0379,2.0933,2780135.0],["1996-03-29",2.1072,2.1211,2.0933,2.1072,3205349.0],["1996-04-01",2.1211,2.1349,2.0933,2.0933,2003721.0],["1996-04-02",2.0933,2.0933,2.0656,2.0933,3455091.0],["1996-04-03",2.0795,2.1211,2.0656,2.0933,3427398.0],["1996-04-04",2.0933,2.0933,2.0518,2.0795,1731573.0],["1996-04-08",2.024,2.0518,1.9963,2.0379,1592101.0],["1996-04-09",2.0379,2.1072,2.0379,2.0656,3173125.0],["1996-04-10",2.0656,2.0795,2.024,2.024,1517581.0],["1996-04-11",2.0795,2.1072,2.0518,2.0795,3233798.0],["1996-04-12",2.0933,2.1349,2.0795,2.1349,2149236.0],["1996-04-15",2.1211,2.1488,2.1072,2.1072,1587821.0],["1996-04-16",2.1211,2.1211,2.0795,2.0933,1335814.0],["1996-04-17",2.1072,2.1072,2.0656,2.0795,2000448.0],["1996-04-18",2.1072,2.1072,2.0656,2.0795,1813394.0],["1996-04-19",2.0656,2.0933,2.0518,2.0795,1795519.0],["1996-04-22",2.0933,2.0933,2.0379,2.0656,2353913.0],["1996-04-23",2.0656,2.1211,2.0518,2.1072,4416544.0],["1996-04-24",2.1211,2.2043,2.1072,2.1627,6241771.0],["1996-04-25",2.1765,2.232,2.1765,2.2181,3806289.0],["1996-04-26",2.2181,2.2874,2.2181,2.2597,4538142.0],["1996-04-29",2.232,2.2874,2.2181,2.2597,2867494.0],["1996-04-30",2.2597,2.3152,2.2597,2.3013,4173097.0],["1996-05-01",2.2874,2.3013,2.2597,2.2736,1673418.0],["1996-05-02",2.2458,2.2736,2.2181,2.2181,2031414.0],["1996-05-03",2.2458,2.2736,2.232,2.2458,1824723.0],["1996-05-06",2.2597,2.2597,2.1904,2.2458,5013205.0],["1996-05-07",2.2458,2.2805,2.2181,2.2181,2341073.0],["1996-05-08",2.232,2.2597,2.1904,2.2597,1232091.0],["1996-05-09",2.2597,2.3013,2.2458,2.2874,4641362.0],["1996-05-10",2.3013,2.3013,2.232,2.2458,3376795.0],["1996-05-13",2.2458,2.2736,2.2181,2.2736,2048282.0],["1996-05-14",2.2736,2.2874,2.2597,2.2736,1467230.0],["1996-05-15",2.2736,2.3152,2.2458,2.2597,2124312.0],["1996-05-16",2.2458,2.2874,2.2458,2.2597,963720.0],["1996-05-17",2.2736,2.2736,2.232,2.232,1903271.0],["1996-05-20",2.2736,2.3706,2.2736,2.3567,3544212.0],["1996-05-21",2.3845,2.3983,2.3429,2.3706,1939775.0],["1996-05-22",2.3706,2.4399,2.3567,2.4399,1711685.0],["1996-05-23",2.4261,2.4261,2.3845,2.3845,2954853.0],["1996-05-24",2.3845,2.4122,2.3845,2.3845,699376.0],["1996-05-28",2.3706,2.4122,2.3429,2.3567,1378864.0],["1996-05-29",2.3567,2.3567,2.2874,2.3152,1218748.0],["1996-05-30",2.3013,2.3152,2.2736,2.3152,1159333.0],["1996-05-31",2.3152,2.3429,2.3013,2.3013,1145990.0],["1996-06-03",2.2736,2.3429,2.2458,2.329,1589332.0],["1996-06-04",2.3429,2.3845,2.3429,2.3567,1477049.0],["1996-06-05",2.3261,2.4236,2.3261,2.4236,1342863.0],["1996-06-06",2.4236,2.4236,2.3957,2.4236,2584521.0],["1996-06-07",2.354,2.4097,2.34,2.4097,1359982.0],["1996-06-10",2.3679,2.4097,2.3679,2.3818,1563653.0],["1996-06-11",2.3957,2.4654,2.3957,2.4375,3168341.0],["1996-06-12",2.4375,2.4654,2.4097,2.4375,2132116.0],["1996-06-13",2.4375,2.4654,2.4375,2.4515,1273630.0],["1996-06-14",2.4375,2.5072,2.4375,2.4515,5678594.0],["1996-06-17",2.4236,2.4515,2.4097,2.4097,789757.0],["1996-06-18",2.3818,2.4375,2.3818,2.4236,1234860.0],["1996-06-19",2.3957,2.4236,2.3957,2.3957,906823.0],["1996-06-20",2.3818,2.3957,2.3679,2.3818,1346388.0],["1996-06-21",2.3957,2.4097,2.354,2.3818,1950097.0],["1996-06-24",2.3818,2.4236,2.3679,2.3957,1106213.0],["1996-06-25",2.3818,2.3818,2.2982,2.3261,2260763.0],["1996-06-26",2.2982,2.2982,2.2007,2.2007,1504238.0],["1996-06-27",2.2704,2.3261,2.2565,2.3261,4098326.0],["1996-06-28",2.3122,2.3957,2.2843,2.3957,1646228.0],["1996-07-01",2.4097,2.4097,2.34,2.3679,1369801.0],["1996-07-02",2.354,2.3957,2.354,2.3818,1351926.0],["1996-07-03",2.354,2.3818,2.34,2.3679,1263057.0],["1996-07-05",2.3261,2.3261,2.2704,2.2704,430250.0],["1996-07-08",2.2565,2.2565,2.2147,2.2286,1015581.0],["1996-07-09",2.2286,2.2704,2.2147,2.2704,872332.0],["1996-07-10",2.2425,2.2425,2.1172,2.145,1593108.0],["1996-07-11",2.1729,2.1868,2.1172,2.159,1361241.0],["1996-07-12",2.145,2.159,2.1311,2.145,1234105.0],["1996-07-15",2.159,2.159,2.0754,2.1032,913620.0],["1996-07-16",2.1032,2.1032,1.95,2.0336,3434195.0],["1996-07-17",2.0893,2.0893,2.0197,2.0336,2045512.0],["1996-07-18",2.0336,2.0754,2.0197,2.0615,1778148.0],["1996-07-19",2.0615,2.1311,2.0475,2.1172,1522113.0],["1996-07-22",2.0893,2.0893,2.0475,2.0615,716748.0],["1996-07-23",2.0754,2.1032,2.0615,2.0615,977314.0],["1996-07-24",2.0057,2.0893,2.0057,2.0754,1128116.0],["1996-07-25",2.0754,2.0893,2.0197,2.0336,900025.0],["1996-07-26",2.0336,2.1032,2.0336,2.0893,1272372.0],["1996-07-29",2.0615,2.1032,2.0475,2.0754,734119.0],["1996-07-30",2.1172,2.1311,2.1032,2.1311,807128.0],["1996-07-31",2.1172,2.1868,2.1172,2.1172,1011805.0],["1996-08-01",2.1172,2.1868,2.1172,2.1729,738902.0],["1996-08-02",2.1729,2.2565,2.1729,2.2286,909340.0],["1996-08-05",2.2286,2.2425,2.2147,2.2286,587345.0],["1996-08-06",2.2147,2.2286,2.2007,2.2286,547064.0],["1996-08-07",2.2286,2.2704,2.2147,2.2425,921676.0],["1996-08-08",2.2286,2.2286,2.1868,2.1868,992420.0],["1996-08-09",2.2147,2.2147,2.159,2.1729,1583793.0],["1996-08-12",2.1729,2.2425,2.159,2.2286,1949090.0],["1996-08-13",2.2147,2.2286,2.1868,2.1868,1186523.0],["1996-08-14",2.159,2.2147,2.159,2.2147,1325996.0],["1996-08-15",2.1868,2.2565,2.1868,2.2286,935019.0],["1996-08-16",2.2425,2.2704,2.2147,2.2565,1400012.0],["1996-08-19",2.2704,2.2704,2.2147,2.2147,1550561.0],["1996-08-20",2.2147,2.2147,2.1729,2.1729,1161348.0],["1996-08-21",2.159,2.159,2.1032,2.1311,3868473.0],["1996-08-22",2.1311,2.145,2.1172,2.1311,2839801.0],["1996-08-23",2.1172,2.1172,2.0615,2.0893,3160789.0],["1996-08-26",2.1032,2.1032,2.0754,2.1032,2087052.0],["1996-08-27",2.1032,2.1311,2.0893,2.1032,3126550.0],["1996-08-28",2.1032,2.1311,2.0754,2.0754,1271113.0],["1996-08-29",2.0615,2.1172,2.0475,2.1172,1699097.0],["1996-08-30",2.1032,2.1172,2.0545,2.0615,548071.0],["1996-09-03",2.0336,2.0754,2.0057,2.0754,945341.0],["1996-09-04",2.0586,2.1146,2.0586,2.1006,2833003.0],["1996-09-05",2.0866,2.0866,1.9606,1.9886,3889117.0],["1996-09-06",2.0166,2.0306,2.0026,2.0026,1592856.0],["1996-09-09",2.0306,2.0446,2.0026,2.0166,2751434.0],["1996-09-10",2.0166,2.0306,1.9886,1.9886,1424684.0],["1996-09-11",1.9886,2.0026,1.9746,1.9886,950125.0],["1996-09-12",2.0026,2.0166,2.0026,2.0166,1819688.0],["1996-09-13",2.0866,2.0866,2.0166,2.0306,5127250.0],["1996-09-16",2.0586,2.1426,2.0586,2.1146,4584213.0],["1996-09-17",2.1286,2.1426,2.1006,2.1146,3148956.0],["1996-09-18",2.1006,2.1566,2.1006,2.1426,2771575.0],["1996-09-19",2.1566,2.1846,2.1426,2.1566,1512798.0],["1996-09-20",2.1706,2.1986,2.1566,2.1846,2821422.0],["1996-09-23",2.1566,2.1846,2.1566,2.1706,1009036.0],["1996-09-24",2.1706,2.2266,2.1706,2.2126,2306079.0],["1996-09-25",2.1846,2.2126,2.1706,2.2126,2794988.0],["1996-09-26",2.1986,2.2406,2.1146,2.1286,4602088.0],["1996-09-27",2.1286,2.1846,2.1286,2.1706,1444321.0],["1996-09-30",2.1706,2.1986,2.1426,2.1426,2187754.0],["1996-10-01",2.1426,2.1986,2.1426,2.1426,1882123.0],["1996-10-02",2.1706,2.1846,2.1566,2.1706,1996924.0],["1996-10-03",2.1706,2.1846,2.1356,2.1566,2291981.0],["1996-10-04",2.1566,2.1706,2.1286,2.1286,2785170.0],["1996-10-07",2.1286,2.1426,2.1006,2.1286,2345605.0],["1996-10-08",2.1426,2.1426,2.1006,2.1286,1916865.0],["1996-10-09",2.1286,2.1286,2.1146,2.1286,1025903.0],["1996-10-10",2.1706,2.1986,2.1006,2.1286,4607375.0],["1996-10-11",2.1846,2.2266,2.1566,2.2126,5433384.0],["1996-10-14",2.1986,2.2406,2.1986,2.2406,1262301.0],["1996-10-15",2.2266,2.2406,2.1986,2.2266,2041736.0],["1996-10-16",2.2126,2.2266,2.1986,2.2266,1374836.0],["1996-10-17",2.2266,2.2336,2.2126,2.2266,769616.0],["1996-10-18",2.2406,2.2686,2.2126,2.2546,4509190.0],["1996-10-21",2.2406,2.2686,2.2266,2.2406,1199614.0],["1996-10-22",2.2406,2.2406,2.1846,2.1986,643487.0],["1996-10-23",2.1846,2.1846,2.1426,2.1566,1674677.0],["1996-10-24",2.1426,2.1846,2.1426,2.1566,1141459.0],["1996-10-25",2.1566,2.1706,2.1146,2.1146,1701615.0],["1996-10-28",2.1286,2.1286,2.0726,2.1006,798316.0],["1996-10-29",2.1146,2.1286,2.0866,2.1146,1373074.0],["1996-10-30",2.1286,2.1286,2.0866,2.1006,3675125.0],["1996-10-31",2.0866,2.1006,2.0586,2.0586,3084507.0],["1996-11-01",2.0726,2.1426,2.0726,2.1286,3281631.0],["1996-11-04",2.1286,2.1846,2.1286,2.1566,2496658.0],["1996-11-05",2.1846,2.2406,2.1846,2.2406,3176397.0],["1996-11-06",2.2126,2.2546,2.2126,2.2546,3899187.0],["1996-11-07",2.1006,2.1006,1.9886,2.0166,9359006.0],["1996-11-08",2.0306,2.0446,2.0026,2.0446,3632326.0],["1996-11-11",2.0446,2.0726,2.0166,2.0306,2069429.0],["1996-11-12",2.0306,2.0306,2.0026,2.0166,1906543.0],["1996-11-13",2.0166,2.0166,1.9466,1.9606,2242637.0],["1996-11-14",1.9465,1.9886,1.9465,1.9465,1469748.0],["1996-11-15",1.9746,2.0026,1.9606,1.9606,2408292.0],["1996-11-18",1.9746,1.9886,1.9466,1.9606,1409327.0],["1996-11-19",1.9886,2.0446,1.9886,1.9886,1916865.0],["1996-11-20",2.0026,2.0446,2.0026,2.0026,1810121.0],["1996-11-21",2.0166,2.0166,1.9886,2.0166,1625836.0],["1996-11-22",2.0166,2.0306,1.9886,2.0166,3354640.0],["1996-11-25",2.0306,2.0446,2.0166,2.0306,1877592.0],["1996-11-26",2.0306,2.0586,2.0166,2.0166,1818933.0],["1996-11-27",2.0306,2.0446,2.0026,2.0306,688047.0],["1996-11-29",2.0166,2.0446,2.0166,2.0166,340122.0],["1996-12-02",2.0306,2.0586,2.0306,2.0446,1460936.0],["1996-12-03",2.0586,2.1146,2.0586,2.1006,3171866.0],["1996-12-04",2.0837,2.1119,2.0696,2.0837,1022379.0],["1996-12-05",2.0978,2.1119,2.0837,2.0978,1081541.0],["1996-12-06",2.0696,2.0978,2.0133,2.0555,1725531.0],["1996-12-09",2.0837,2.1119,2.0696,2.0837,2052562.0],["1996-12-10",2.0978,2.14,2.0696,2.1259,2448069.0],["1996-12-11",2.0978,2.1119,2.0696,2.0978,1442558.0],["1996-12-12",2.0837,2.1119,2.0837,2.0978,959440.0],["1996-12-13",2.0696,2.0978,2.0696,2.0696,2049792.0],["1996-12-16",2.0696,2.0696,2.0274,2.0555,2192537.0],["1996-12-17",2.0415,2.0837,2.0274,2.0837,1567681.0],["1996-12-18",2.0837,2.0837,2.0555,2.0555,1046295.0],["1996-12-19",2.0696,2.1259,2.0696,2.1259,1511036.0],["1996-12-20",2.2245,2.2245,2.0978,2.14,2849367.0],["1996-12-23",2.14,2.14,2.0696,2.0837,713475.0],["1996-12-24",2.0696,2.0837,2.0555,2.0555,634927.0],["1996-12-26",2.0837,2.1119,2.0696,2.0837,1508015.0],["1996-12-27",2.0837,2.1119,2.0555,2.0696,590618.0],["1996-12-30",2.1119,2.1259,2.0555,2.0696,944586.0],["1996-12-31",2.0696,2.0837,2.0555,2.0696,1154802.0],["1997-01-02",2.0696,2.0696,2.0133,2.0555,3243113.0],["1997-01-03",2.0555,2.0978,2.0415,2.0978,1723517.0],["1997-01-06",2.0837,2.0837,2.0415,2.0696,3536408.0],["1997-01-07",2.0555,2.0696,2.0274,2.0415,1666872.0],["1997-01-08",2.0696,2.0696,1.9851,1.9992,4828920.0],["1997-01-09",1.9429,1.9429,1.8584,1.9007,8969540.0],["1997-01-10",1.8584,1.9288,1.8584,1.9148,4264232.0],["1997-01-13",1.9429,1.9429,1.8866,1.8866,1973259.0],["1997-01-14",1.9148,1.957,1.9007,1.957,4562311.0],["1997-01-15",1.9429,1.9711,1.9288,1.9711,2321184.0],["1997-01-16",1.957,1.957,1.9288,1.957,1120815.0],["1997-01-17",1.957,1.9992,1.9429,1.9992,2639907.0],["1997-01-20",1.9851,1.9851,1.9288,1.9288,1451873.0],["1997-01-21",1.9288,1.957,1.9147,1.9288,1446586.0],["1997-01-22",1.9148,1.9429,1.9148,1.9429,820722.0],["1997-01-23",1.9288,1.957,1.9148,1.957,3419341.0],["1997-01-24",1.9429,1.9429,1.9007,1.9148,1212454.0],["1997-01-27",1.9148,1.9288,1.8866,1.8866,1466727.0],["1997-01-28",1.9147,1.9147,1.8725,1.8725,1925677.0],["1997-01-29",1.8866,1.9429,1.8866,1.9288,2903746.0],["1997-01-30",1.9147,1.9288,1.9007,1.9288,2171894.0],["1997-01-31",1.9007,1.9288,1.9007,1.9288,2214188.0],["1997-02-03",1.9288,1.9288,1.8866,1.9288,1924418.0],["1997-02-04",1.9148,1.9288,1.9007,1.9148,1354444.0],["1997-02-05",1.9007,1.9429,1.9007,1.9288,3557555.0],["1997-02-06",1.957,1.9711,1.9288,1.957,3530114.0],["1997-02-07",1.9711,1.9992,1.957,1.9851,2434474.0],["1997-02-10",1.9992,2.0415,1.9992,2.0133,3357410.0],["1997-02-11",2.0133,2.0274,1.9711,1.9851,1799044.0],["1997-02-12",1.9992,2.0133,1.957,1.9711,3379816.0],["1997-02-13",1.9711,1.9851,1.957,1.9851,1729559.0],["1997-02-14",1.9851,1.9851,1.9711,1.9711,981846.0],["1997-02-18",1.9711,2.0133,1.9711,2.0133,1166634.0],["1997-02-19",1.9992,2.0133,1.9851,2.0133,1157571.0],["1997-02-20",1.9851,2.0133,1.9711,2.0133,2046519.0],["1997-02-21",1.9992,2.0274,1.9851,2.0274,2148229.0],["1997-02-24",2.0274,2.0415,2.0133,2.0274,3623515.0],["1997-02-25",2.0274,2.0978,2.0274,2.0837,3469692.0],["1997-02-26",2.0837,2.1119,2.0555,2.1119,1785701.0],["1997-02-27",2.0837,2.1259,2.0837,2.1259,1395984.0],["1997-02-28",2.0978,2.14,2.0837,2.1119,1440796.0],["1997-03-03",2.1119,2.1119,2.0837,2.0837,839604.0],["1997-03-04",2.0837,2.14,2.0837,2.1259,1568436.0],["1997-03-05",2.1254,2.1537,2.1112,2.1537,3514505.0],["1997-03-06",2.1537,2.2104,2.1395,2.1679,2163082.0],["1997-03-07",2.1679,2.1962,2.1537,2.182,1347898.0],["1997-03-10",2.182,2.1962,2.1537,2.1962,1140704.0],["1997-03-11",2.1962,2.2529,2.182,2.2387,2435733.0],["1997-03-12",2.2387,2.2671,2.1962,2.2671,2292736.0],["1997-03-13",2.2529,2.2529,2.2104,2.2387,1374081.0],["1997-03-14",2.2246,2.2812,2.2246,2.2671,4439202.0],["1997-03-17",2.2671,2.2954,2.2246,2.2812,2915579.0],["1997-03-18",2.2671,2.2812,2.2387,2.2671,1768833.0],["1997-03-19",2.2529,2.2671,2.2246,2.2246,1641193.0],["1997-03-20",2.2387,2.2387,2.1679,2.1962,1422921.0],["1997-03-21",2.1962,2.2104,2.1537,2.1679,2221238.0],["1997-03-24",2.1679,2.182,2.1395,2.182,1488378.0],["1997-03-25",2.182,2.182,2.1112,2.1254,2584017.0],["1997-03-26",2.1254,2.1395,2.1112,2.1254,2062128.0],["1997-03-27",2.1395,2.1395,2.097,2.1254,1381382.0],["1997-03-31",2.097,2.097,2.0404,2.0829,1717223.0],["1997-04-01",2.0404,2.0545,2.0262,2.0404,1592604.0],["1997-04-02",2.012,2.0404,1.9978,2.0404,1583793.0],["1997-04-03",2.0262,2.0262,1.9837,1.9978,944838.0],["1997-04-04",1.9837,2.0404,1.9837,2.0404,1393718.0],["1997-04-07",2.0262,2.0404,2.0262,2.0404,653557.0],["1997-04-08",2.0262,2.0404,1.9978,2.0262,1249462.0],["1997-04-09",1.9978,2.0262,1.9978,1.9978,1294526.0],["1997-04-10",2.012,2.012,1.9837,1.9978,1785701.0],["1997-04-11",1.9553,1.9695,1.927,1.9553,1969986.0],["1997-04-14",1.9412,1.9553,1.927,1.9553,822737.0],["1997-04-15",1.9695,2.0262,1.9553,2.0262,1126354.0],["1997-04-16",2.012,2.0545,1.9978,2.0545,1152536.0],["1997-04-17",2.0545,2.0687,2.012,2.0404,1139948.0],["1997-04-18",2.0404,2.0404,2.012,2.0404,1193824.0],["1997-04-21",2.0262,2.0262,1.9837,2.012,588856.0],["1997-04-22",1.9978,2.012,1.9837,2.012,1051582.0],["1997-04-23",2.0262,2.0545,2.012,2.0262,1495679.0],["1997-04-24",2.012,2.0262,1.9978,2.012,947859.0],["1997-04-25",1.9978,2.0262,1.9978,2.012,679236.0],["1997-04-28",2.012,2.0545,1.9978,2.0404,1104199.0],["1997-04-29",2.0545,2.0687,2.0262,2.0687,1184257.0],["1997-04-30",2.0687,2.0687,2.0404,2.0545,1224286.0],["1997-05-01",2.0545,2.0687,2.012,2.012,1169404.0],["1997-05-02",2.0262,2.0545,2.012,2.0545,848919.0],["1997-05-05",2.0545,2.1254,2.0545,2.1254,909340.0],["1997-05-06",2.1254,2.1254,2.0829,2.1254,2334276.0],["1997-05-07",2.1112,2.1254,2.097,2.1254,799575.0],["1997-05-08",2.1112,2.1537,2.1112,2.1537,1463957.0],["1997-05-09",2.1395,2.1537,2.097,2.1112,1295030.0],["1997-05-12",2.1041,2.1254,2.097,2.1254,1252986.0],["1997-05-13",2.1254,2.1537,2.1112,2.1537,1507259.0],["1997-05-14",2.1537,2.1962,2.1537,2.1679,989399.0],["1997-05-15",2.1679,2.2387,2.1537,2.2387,1653278.0],["1997-05-16",2.2104,2.2246,2.182,2.182,1452377.0],["1997-05-19",2.182,2.2387,2.1679,2.2387,1240399.0],["1997-05-20",2.2104,2.2104,2.1679,2.1962,1627850.0],["1997-05-21",2.2104,2.2246,2.182,2.2246,1761532.0],["1997-05-22",2.2246,2.2246,2.182,2.2246,1239895.0],["1997-05-23",2.2246,2.2246,2.182,2.2104,1422670.0],["1997-05-27",2.1679,2.2104,2.1537,2.2104,1305855.0],["1997-05-28",2.1962,2.2387,2.1962,2.2387,1093122.0],["1997-05-29",2.2246,2.2529,2.2246,2.2529,1959916.0],["1997-05-30",2.2387,2.2954,2.2246,2.2812,1860724.0],["1997-06-02",2.2812,2.2954,2.2387,2.2529,989902.0],["1997-06-03",2.2387,2.2529,2.2246,2.2387,906571.0],["1997-06-04",2.2239,2.2524,2.2096,2.2239,3600605.0],["1997-06-05",2.2239,2.2239,2.1954,2.1954,1510029.0],["1997-06-06",2.1954,2.2524,2.1811,2.2524,1460936.0],["1997-06-09",2.2239,2.2524,2.1954,2.2382,1722762.0],["1997-06-10",2.2239,2.2524,2.2096,2.2239,1193320.0],["1997-06-11",2.2382,2.2524,2.1954,2.2524,1980056.0],["1997-06-12",2.2382,2.2667,2.2239,2.2667,1441299.0],["1997-06-13",2.2524,2.2524,2.2239,2.2524,1415620.0],["1997-06-16",2.2524,2.2524,2.2239,2.2524,1548296.0],["1997-06-17",2.2382,2.2524,2.2239,2.2524,1128871.0],["1997-06-18",2.2382,2.2524,2.2239,2.2524,1102689.0],["1997-06-19",2.2524,2.2809,2.2239,2.2809,1546785.0],["1997-06-20",2.2809,2.2809,2.2382,2.2524,2164341.0],["1997-06-23",2.2239,2.2382,2.2096,2.2382,871074.0],["1997-06-24",2.2595,2.2667,2.2096,2.2667,1631878.0],["1997-06-25",2.2524,2.2952,2.2382,2.2809,2173656.0],["1997-06-26",2.2952,2.2952,2.2382,2.2738,1285463.0],["1997-06-27",2.2738,2.2809,2.2524,2.2738,766847.0],["1997-06-30",2.2738,2.3166,2.2453,2.3094,2173152.0],["1997-07-01",2.2809,2.3023,2.2595,2.2952,1429719.0],["1997-07-02",2.2809,2.3023,2.2738,2.3023,1052086.0],["1997-07-03",2.3094,2.3308,2.2952,2.3094,952139.0],["1997-07-07",2.3094,2.3094,2.2667,2.2952,1336821.0],["1997-07-08",2.2809,2.3094,2.2667,2.3094,1630368.0],["1997-07-09",2.3522,2.3807,2.2667,2.2952,3139641.0],["1997-07-10",2.2952,2.3094,2.2667,2.3023,1467734.0],["1997-07-11",2.3023,2.3308,2.2952,2.3308,967244.0],["1997-07-14",2.3308,2.3308,2.3094,2.3237,958433.0],["1997-07-15",2.3237,2.3379,2.3166,2.3308,1359982.0],["1997-07-16",2.3237,2.3593,2.3094,2.3593,979328.0],["1997-07-17",2.3665,2.3665,2.3379,2.3522,1047302.0],["1997-07-18",2.3308,2.3451,2.3094,2.3308,1394473.0],["1997-07-21",2.3237,2.3522,2.3166,2.3522,2100143.0],["1997-07-22",2.3379,2.3522,2.3237,2.3451,1115528.0],["1997-07-23",2.3451,2.3665,2.3308,2.3665,970265.0],["1997-07-24",2.3522,2.452,2.3522,2.4449,1986602.0],["1997-07-25",2.4092,2.4377,2.4021,2.4306,710202.0],["1997-07-28",2.4306,2.4306,2.395,2.4163,740161.0],["1997-07-29",2.4092,2.4235,2.3665,2.4235,1800051.0],["1997-07-30",2.4163,2.5019,2.4163,2.5019,1351926.0],["1997-07-31",2.5803,2.5803,2.5304,2.5447,5486001.0],["1997-08-01",2.5304,2.5375,2.4805,2.509,1935999.0],["1997-08-04",2.4948,2.5304,2.4948,2.5233,1522868.0],["1997-08-05",2.5233,2.566,2.5233,2.5589,2152760.0],["1997-08-06",2.566,2.673,2.566,2.6587,4978462.0],["1997-08-07",2.566,2.6017,2.566,2.5803,3131585.0],["1997-08-08",2.5589,2.566,2.5019,2.5019,1285966.0],["1997-08-11",2.5019,2.5803,2.4805,2.5803,4613921.0],["1997-08-12",2.6088,2.6444,2.5589,2.5732,10194582.0],["1997-08-13",2.5945,2.6159,2.5233,2.6017,2720217.0],["1997-08-14",2.6017,2.6088,2.5589,2.5803,1306862.0],["1997-08-15",2.5803,2.6017,2.5518,2.5874,4544688.0],["1997-08-18",2.5874,2.5874,2.5589,2.566,1970741.0],["1997-08-19",2.5446,2.5874,2.5375,2.5589,2430950.0],["1997-08-20",2.5589,2.5803,2.5518,2.5803,1809366.0],["1997-08-21",2.5732,2.6088,2.566,2.5945,1232091.0],["1997-08-22",2.566,2.5945,2.5304,2.5874,3321912.0],["1997-08-25",2.5874,2.6444,2.5803,2.6444,2224762.0],["1997-08-26",2.6231,2.6516,2.6231,2.6444,1621556.0],["1997-08-27",2.6231,2.6373,2.6017,2.6159,1101178.0],["1997-08-28",2.6017,2.6231,2.5803,2.6017,1276903.0],["1997-08-29",2.5803,2.6159,2.5803,2.5945,1042771.0],["1997-09-02",2.5945,2.7086,2.5945,2.7086,1042015.0],["1997-09-03",2.708,2.7797,2.6077,2.751,6513415.0],["1997-09-04",2.8083,2.8585,2.8083,2.8441,4511456.0],["1997-09-05",2.8513,2.88,2.8226,2.8298,4059555.0],["1997-09-08",2.794,2.8441,2.794,2.837,2274862.0],["1997-09-09",2.8083,2.8441,2.794,2.8155,2129599.0],["1997-09-10",2.794,2.8513,2.7438,2.837,4428377.0],["1997-09-11",2.8083,2.8871,2.794,2.8728,3322416.0],["1997-09-12",2.88,2.88,2.8083,2.8513,4219168.0],["1997-09-15",2.8585,2.88,2.8441,2.8513,2224510.0],["1997-09-16",2.8656,2.8728,2.837,2.8656,1886906.0],["1997-09-17",2.8656,2.8656,2.8155,2.837,2809590.0],["1997-09-18",2.837,2.88,2.8226,2.8513,2132116.0],["1997-09-19",2.8513,2.8728,2.8226,2.8728,2230553.0],["1997-09-22",2.88,2.9516,2.88,2.9229,1942041.0],["1997-09-23",2.9086,2.9158,2.8513,2.88,2782652.0],["1997-09-24",2.8656,2.8728,2.8513,2.8513,2948055.0],["1997-09-25",2.837,2.8513,2.7797,2.794,2266554.0],["1997-09-26",2.8083,2.8083,2.7367,2.7725,1584297.0],["1997-09-29",2.7725,2.7797,2.7367,2.7797,2275113.0],["1997-09-30",2.7653,2.8298,2.7653,2.8011,3938461.0],["1997-10-01",2.7725,2.794,2.751,2.7797,3995861.0],["1997-10-02",2.7868,2.8513,2.7653,2.8513,1843856.0],["1997-10-03",2.8585,2.8656,2.7725,2.8441,1819436.0],["1997-10-06",2.837,2.8585,2.7725,2.794,1082045.0],["1997-10-07",2.7868,2.8012,2.7367,2.751,1914348.0],["1997-10-08",2.7367,2.7367,2.708,2.7295,1519847.0],["1997-10-09",2.6865,2.7223,2.6364,2.7009,3534394.0],["1997-10-10",2.6937,2.7582,2.665,2.7582,1298554.0],["1997-10-13",2.7797,2.8083,2.751,2.7797,1139193.0],["1997-10-14",2.7582,2.7582,2.7009,2.7223,1290750.0],["1997-10-15",2.6937,2.751,2.6937,2.7438,770371.0],["1997-10-16",2.7438,2.7438,2.6794,2.7009,1090352.0],["1997-10-17",2.6937,2.708,2.6364,2.6722,2071443.0],["1997-10-20",2.665,2.6722,2.6077,2.6579,871577.0],["1997-10-21",2.6579,2.6865,2.6435,2.6722,1060142.0],["1997-10-22",2.6579,2.665,2.6292,2.6507,3029372.0],["1997-10-23",2.6292,2.6435,2.5791,2.6292,2142942.0],["1997-10-24",2.6364,2.6865,2.6364,2.6865,3003442.0],["1997-10-27",2.665,2.6794,2.4501,2.4501,1234860.0],["1997-10-28",2.314,2.5504,2.314,2.5432,5203028.0],["1997-10-29",2.5218,2.6507,2.5218,2.5934,1696328.0],["1997-10-30",2.5504,2.6794,2.5504,2.665,2262777.0],["1997-10-31",2.6937,2.708,2.6292,2.7009,1961426.0],["1997-11-03",2.751,2.7653,2.7367,2.7653,2803044.0],["1997-11-04",2.751,2.7653,2.7438,2.7653,1185264.0],["1997-11-05",2.7653,2.8441,2.751,2.8441,1723769.0],["1997-11-06",2.8585,2.8585,2.7868,2.8226,2631599.0],["1997-11-07",2.751,2.7797,2.7295,2.7725,1481077.0],["1997-11-10",2.7725,2.794,2.7295,2.7797,1176705.0],["1997-11-11",2.751,2.7653,2.7152,2.7295,793029.0],["1997-11-12",2.665,2.7582,2.665,2.7295,1297547.0],["1997-11-13",2.751,2.7725,2.7223,2.7653,1301072.0],["1997-11-14",2.7582,2.8155,2.7223,2.794,2297016.0],["1997-11-17",2.794,2.8155,2.7223,2.7295,2458391.0],["1997-11-18",2.7295,2.8083,2.7295,2.751,1586059.0],["1997-11-19",2.7295,2.8083,2.7223,2.7295,1805589.0],["1997-11-20",2.7438,2.8155,2.7438,2.8155,1775631.0],["1997-11-21",2.8298,2.8298,2.794,2.8083,1510029.0],["1997-11-24",2.8083,2.8155,2.7582,2.7725,680998.0],["1997-11-25",2.8012,2.8012,2.7438,2.751,1703880.0],["1997-11-26",2.7582,2.7868,2.7438,2.751,2423901.0],["1997-11-28",2.751,2.7725,2.7367,2.7582,354472.0],["1997-12-01",2.751,2.8585,2.7367,2.837,2809842.0],["1997-12-02",2.837,2.8441,2.7797,2.794,1393969.0],["1997-12-03",2.8006,2.851,2.8006,2.851,2988588.0],["1997-12-04",2.8366,2.887,2.7934,2.8438,1663096.0],["1997-12-05",2.7934,2.8798,2.7934,2.8582,2035694.0],["1997-12-08",2.851,2.9158,2.851,2.9086,1292512.0],["1997-12-09",2.8798,2.9158,2.8798,2.9086,901284.0],["1997-12-10",2.8798,2.9086,2.8366,2.8654,1103444.0],["1997-12-11",2.815,2.8222,2.7502,2.7574,1290246.0],["1997-12-12",2.7574,2.7934,2.7574,2.7718,1861983.0],["1997-12-15",2.7718,2.8294,2.7718,2.8294,1039246.0],["1997-12-16",2.851,2.8582,2.8078,2.851,2119025.0],["1997-12-17",2.851,2.8942,2.815,2.8294,1946321.0],["1997-12-18",2.8294,2.851,2.7646,2.8006,1958153.0],["1997-12-19",2.7934,2.7934,2.6854,2.7574,1882123.0],["1997-12-22",2.7574,2.7574,2.7214,2.743,892473.0],["1997-12-23",2.743,2.7502,2.707,2.7214,802596.0],["1997-12-24",2.743,2.743,2.6998,2.7142,693083.0],["1997-12-26",2.743,2.7502,2.7214,2.7502,411620.0],["1997-12-29",2.7502,2.8078,2.7502,2.7862,1086828.0],["1997-12-30",2.8006,2.9086,2.7862,2.8942,1713699.0],["1997-12-31",2.8654,2.9374,2.8582,2.9374,1297295.0],["1998-01-02",2.9158,2.923,2.8582,2.9086,1123836.0],["1998-01-05",2.9086,2.9374,2.887,2.923,1470503.0],["1998-01-06",2.8942,2.9806,2.887,2.959,2211923.0],["1998-01-07",2.9734,3.0238,2.9302,2.9806,2565891.0],["1998-01-08",3.0166,3.0526,2.995,3.0454,3633585.0],["1998-01-09",3.031,3.0454,2.9734,2.995,2405019.0],["1998-01-12",2.9086,2.9878,2.9086,2.9662,1712440.0],["1998-01-13",2.9662,2.995,2.9446,2.995,831800.0],["1998-01-14",2.995,3.067,2.9446,3.0526,1284204.0],["1998-01-15",3.0382,3.103,2.995,3.0742,2271337.0],["1998-01-16",3.0886,3.0958,3.0598,3.0598,1392459.0],["1998-01-20",3.0454,3.1606,3.0238,3.139,2937482.0],["1998-01-21",3.1102,3.139,3.0742,3.0814,1322471.0],["1998-01-22",3.0382,3.0958,3.0022,3.0958,1076758.0],["1998-01-23",3.0814,3.1246,3.0454,3.0958,1250721.0],["1998-01-26",3.0814,3.0958,3.0382,3.0814,710202.0],["1998-01-27",3.0526,3.1246,3.0382,3.067,1769840.0],["1998-01-28",3.0454,3.0958,3.0454,3.0598,958684.0],["1998-01-29",3.0598,3.1102,3.0454,3.0814,2433971.0],["1998-01-30",3.0742,3.1102,3.0382,3.0526,1858710.0],["1998-02-02",3.067,3.139,3.0598,3.1246,2032925.0],["1998-02-03",3.1102,3.2326,3.0958,3.211,2942013.0],["1998-02-04",3.1966,3.247,3.1894,3.2398,1963440.0],["1998-02-05",3.2758,3.2758,3.2182,3.2758,1642452.0],["1998-02-06",3.2758,3.355,3.2614,3.3478,2388151.0],["1998-02-09",3.3838,3.4126,3.2974,3.391,2943020.0],["1998-02-10",3.391,3.3982,3.3478,3.391,788750.0],["1998-02-11",3.3838,3.391,3.3262,3.3622,1090604.0],["1998-02-12",3.3406,3.3982,3.3262,3.3694,1252986.0],["1998-02-13",3.4126,3.5134,3.3982,3.5134,2433467.0],["1998-02-17",3.571,3.6645,3.5422,3.6286,5023275.0],["1998-02-18",3.5062,3.6142,3.5062,3.5566,5755631.0],["1998-02-19",3.499,3.499,3.4342,3.4774,4034128.0],["1998-02-20",3.4774,3.4774,3.4126,3.427,2406781.0],["1998-02-23",3.4414,3.4558,3.355,3.3838,3948028.0],["1998-02-24",3.355,3.3622,3.3046,3.3262,2661306.0],["1998-02-25",3.3262,3.3982,3.3118,3.391,2974490.0],["1998-02-26",3.391,3.3982,3.3406,3.391,1535204.0],["1998-02-27",3.3982,3.3982,3.2974,3.3406,1243168.0],["1998-03-02",3.3334,3.391,3.3262,3.3694,6604047.0],["1998-03-03",3.3406,3.3694,3.3262,3.3406,1437775.0],["1998-03-04",3.3339,3.3556,3.3122,3.3267,1584800.0],["1998-03-05",3.2978,3.3628,3.2544,3.3484,9357244.0],["1998-03-06",3.3556,3.3773,3.3339,3.3556,9756024.0],["1998-03-09",3.3267,3.4424,3.3267,3.4135,2641166.0],["1998-03-10",3.4207,3.4352,3.399,3.4279,2358444.0],["1998-03-11",3.4279,3.4424,3.4062,3.4424,1781673.0],["1998-03-12",3.4352,3.4352,3.3845,3.4062,1492658.0],["1998-03-13",3.4135,3.4641,3.3701,3.3918,1619039.0],["1998-03-16",3.4135,3.5003,3.4135,3.5003,1501721.0],["1998-03-17",3.4858,3.493,3.399,3.4496,4505918.0],["1998-03-18",3.4352,3.4641,3.4207,3.4424,1848640.0],["1998-03-19",3.4279,3.4424,3.3845,3.4279,2614479.0],["1998-03-20",3.4279,3.4496,3.3845,3.399,4227476.0],["1998-03-23",3.3556,3.3701,3.2616,3.2905,3760973.0],["1998-03-24",3.2616,3.3628,3.2616,3.3484,2590814.0],["1998-03-25",3.3339,3.4062,3.3339,3.3556,2264288.0],["1998-03-26",3.3556,3.4135,3.3484,3.399,1201628.0],["1998-03-27",3.399,3.4062,3.3412,3.3845,1223531.0],["1998-03-30",3.3701,3.3701,3.305,3.3484,1132647.0],["1998-03-31",3.3339,3.3556,3.305,3.3195,2616494.0],["1998-04-01",3.3267,3.4062,3.3267,3.3701,1595374.0],["1998-04-02",3.3845,3.4569,3.3556,3.4496,2132871.0],["1998-04-03",3.4641,3.5075,3.4424,3.4641,2323954.0],["1998-04-06",3.4786,3.4786,3.305,3.3339,1954880.0],["1998-04-07",3.3412,3.3556,3.3195,3.3484,877619.0],["1998-04-08",3.3484,3.4713,3.3339,3.4569,3016785.0],["1998-04-09",3.5436,3.5798,3.5075,3.5798,11951583.0],["1998-04-13",3.5726,3.5726,3.4786,3.4786,3390138.0],["1998-04-14",3.4713,3.493,3.399,3.399,3172369.0],["1998-04-15",3.4786,3.6521,3.4713,3.6304,7357299.0],["1998-04-16",3.616,3.6304,3.5581,3.6015,2578730.0],["1998-04-17",3.6015,3.6087,3.5653,3.6015,1660578.0],["1998-04-20",3.6015,3.6232,3.5726,3.6087,2333521.0],["1998-04-21",3.6087,3.7027,3.6015,3.7027,2467454.0],["1998-04-22",3.7027,3.7172,3.6304,3.6449,2798009.0],["1998-04-23",3.6304,3.6449,3.5581,3.6015,1722510.0],["1998-04-24",3.587,3.6087,3.5219,3.5219,1721503.0],["1998-04-27",3.4713,3.4858,3.3556,3.3845,3076702.0],["1998-04-28",3.4424,3.587,3.4352,3.587,3435202.0],["1998-04-29",3.6015,3.6738,3.6015,3.6594,5228455.0],["1998-04-30",3.7895,3.9197,3.6449,3.8835,7866348.0],["1998-05-01",3.8835,3.9342,3.8618,3.9197,2837535.0],["1998-05-04",3.9559,4.0788,3.9486,4.0354,7033793.0],["1998-05-05",3.992,4.2234,3.992,4.1945,12716164.0],["1998-05-06",4.1367,4.1439,4.0282,4.0354,5804724.0],["1998-05-07",4.0499,4.0499,3.9414,3.992,3234301.0],["1998-05-08",4.0065,4.0426,3.9631,4.021,2763267.0],["1998-05-11",4.021,4.0571,3.8835,3.8835,4344291.0],["1998-05-12",3.8763,3.8835,3.8402,3.8763,6462560.0],["1998-05-13",3.8908,3.9559,3.8835,3.9486,9618062.0],["1998-05-14",3.9848,4.0788,3.9848,4.0137,8901315.0],["1998-05-15",3.992,4.0427,3.9631,3.9703,4216399.0],["1998-05-18",3.9414,3.9486,3.8329,3.8619,2241630.0],["1998-05-19",3.8619,3.9052,3.8329,3.8329,1740637.0],["1998-05-20",3.8474,3.8763,3.8257,3.8691,1635906.0],["1998-05-21",3.8691,3.8691,3.8474,3.8546,1636662.0],["1998-05-22",3.8185,3.8402,3.804,3.804,1122829.0],["1998-05-26",3.804,3.8185,3.7606,3.7606,1595374.0],["1998-05-27",3.7172,3.7461,3.6811,3.6883,2015805.0],["1998-05-28",3.7027,3.7751,3.6883,3.7534,1561890.0],["1998-05-29",3.7461,3.9125,3.7461,3.8474,2770064.0],["1998-06-01",3.8474,3.9125,3.8257,3.8402,1348402.0],["1998-06-02",3.8342,3.9151,3.8194,3.8857,852540.0],["1998-06-03",3.8789,3.9306,3.7681,3.7681,1083365.0],["1998-06-04",3.7828,3.8419,3.7828,3.8124,682824.0],["1998-06-05",3.8124,3.9306,3.8124,3.8937,1893352.0],["1998-06-08",3.9232,4.0488,3.9158,4.0488,2729564.0],["1998-06-09",4.0488,4.0636,3.9897,4.0193,1552930.0],["1998-06-10",4.0119,4.071,3.9675,3.9675,1599688.0],["1998-06-11",3.9528,3.9897,3.8567,3.8715,1308251.0],["1998-06-12",3.8272,3.8346,3.7533,3.7754,2273606.0],["1998-06-15",3.7681,3.7681,3.5981,3.5981,2138031.0],["1998-06-16",3.6129,3.6942,3.5833,3.6942,2682063.0],["1998-06-17",3.6942,3.7754,3.6868,3.709,965602.0],["1998-06-18",3.7385,3.7902,3.7311,3.7828,720924.0],["1998-06-19",3.8419,3.8641,3.8198,3.8346,2217941.0],["1998-06-22",3.7902,3.8124,3.7459,3.7976,820873.0],["1998-06-23",3.8272,3.9306,3.8198,3.8863,1732295.0],["1998-06-24",3.8715,3.938,3.8715,3.9232,715976.0],["1998-06-25",3.9306,3.9897,3.9232,3.9232,970550.0],["1998-06-26",3.901,3.9675,3.8789,3.8863,1500481.0],["1998-06-29",3.8937,4.0045,3.8937,3.9971,1599194.0],["1998-06-30",3.9749,3.9971,3.9158,3.9158,1096724.0],["1998-07-01",3.9454,3.9897,3.8937,3.9602,1404242.0],["1998-07-02",3.9675,3.9897,3.9232,3.9749,644477.0],["1998-07-06",3.9749,4.0414,3.9454,4.0193,1559610.0],["1998-07-07",4.0193,4.0267,3.938,3.9454,937151.0],["1998-07-08",3.9158,3.9158,3.8641,3.8715,1227104.0],["1998-07-09",3.8419,3.8567,3.7533,3.7828,1947780.0],["1998-07-10",3.7828,3.805,3.7533,3.7681,573226.0],["1998-07-13",3.7607,3.8272,3.7385,3.8198,496779.0],["1998-07-14",3.8124,3.8272,3.7533,3.7828,626169.0],["1998-07-15",3.7533,3.7828,3.7459,3.7533,823842.0],["1998-07-16",3.7163,3.7754,3.6203,3.6646,1087570.0],["1998-07-17",3.6646,3.6646,3.576,3.5907,1935163.0],["1998-07-20",3.6055,3.6351,3.5686,3.5907,938141.0],["1998-07-21",3.5907,3.6425,3.576,3.6203,1287964.0],["1998-07-22",3.6055,3.6646,3.5981,3.6572,1549466.0],["1998-07-23",3.6646,3.6646,3.4799,3.4873,3151876.0],["1998-07-24",3.5169,3.5538,3.2952,3.31,3258753.0],["1998-07-27",3.31,3.31,3.1918,3.2361,3374041.0],["1998-07-28",3.1918,3.2952,3.177,3.2065,2057378.0],["1998-07-29",3.1474,3.2435,3.1474,3.1696,1488111.0],["1998-07-30",3.1844,3.3248,3.1844,3.3174,2552673.0],["1998-07-31",3.2878,3.2952,3.1622,3.1696,1905722.0],["1998-08-03",3.1696,3.2952,3.1696,3.2139,2151390.0],["1998-08-04",3.2213,3.2213,3.1179,3.1253,1464855.0],["1998-08-05",3.1696,3.1696,3.0366,3.1327,1517304.0],["1998-08-06",3.1327,3.1548,3.0736,3.1474,1296871.0],["1998-08-07",3.1918,3.2139,3.1474,3.1622,1347835.0],["1998-08-10",3.1474,3.2213,3.14,3.1844,1012856.0],["1998-08-11",3.1327,3.1548,3.0957,3.1253,641261.0],["1998-08-12",3.1548,3.2139,3.1474,3.1992,1515572.0],["1998-08-13",3.1548,3.2361,3.1474,3.2139,1068521.0],["1998-08-14",3.1992,3.2065,3.1179,3.1696,915875.0],["1998-08-17",3.14,3.177,3.0883,3.14,902268.0],["1998-08-18",3.1253,3.1918,3.0809,3.1844,1506666.0],["1998-08-19",3.1696,3.2804,3.1696,3.2065,1077180.0],["1998-08-20",3.1844,3.2287,3.177,3.1992,731562.0],["1998-08-21",3.1474,3.1622,3.0292,3.1253,703853.0],["1998-08-24",3.1474,3.2361,3.1474,3.1918,490594.0],["1998-08-25",3.2139,3.2361,3.0883,3.1474,767930.0],["1998-08-26",3.0883,3.14,3.0736,3.1031,780300.0],["1998-08-27",3.044,3.044,2.7485,2.7559,2495276.0],["1998-08-28",2.7854,2.8888,2.778,2.7928,1721657.0],["1998-08-31",2.8223,2.8371,2.4234,2.4825,1651890.0],["1998-09-01",2.4825,2.7041,2.4234,2.6967,4435140.0],["1998-09-02",2.6751,2.7568,2.5859,2.7122,2557126.0],["1998-09-03",2.6751,2.7939,2.6676,2.7865,2493792.0],["1998-09-04",2.7642,2.8608,2.6751,2.7717,1590287.0],["1998-09-08",2.7939,2.9723,2.7494,2.9723,2522738.0],["1998-09-09",2.9426,2.9574,2.7716,2.7939,1491822.0],["1998-09-10",2.675,2.7419,2.6602,2.6973,1668218.0],["1998-09-11",2.623,2.8311,2.6156,2.8311,1566289.0],["1998-09-14",2.8757,2.9574,2.8237,2.8757,1992560.0],["1998-09-15",2.8385,2.9723,2.8385,2.9054,1411170.0],["1998-09-16",2.9203,2.9871,2.8905,2.9128,1271141.0],["1998-09-17",2.8014,2.8831,2.7865,2.8014,1160306.0],["1998-09-18",2.8014,2.8831,2.8014,2.8831,1909186.0],["1998-09-21",2.8831,2.898,2.8014,2.8831,637797.0],["1998-09-22",2.8757,2.9574,2.8682,2.9351,1480442.0],["1998-09-23",2.9797,3.054,2.9574,3.0392,2893343.0],["1998-09-24",3.0094,3.0317,2.7568,2.8905,1505429.0],["1998-09-25",2.8905,2.8905,2.8088,2.846,1030916.0],["1998-09-28",2.8088,2.9128,2.7345,2.7717,1643231.0],["1998-09-29",2.7642,2.7791,2.6602,2.6899,2304284.0],["1998-09-30",2.6453,2.6751,2.5933,2.6082,2581124.0],["1998-10-01",2.5487,2.6305,2.5413,2.5933,2375040.0],["1998-10-02",2.6007,2.7271,2.6007,2.7122,2438127.0],["1998-10-05",2.846,2.846,2.6751,2.7048,1230568.0],["1998-10-06",2.7419,2.7642,2.7122,2.7419,1273863.0],["1998-10-07",2.7122,2.7939,2.6825,2.7939,1718688.0],["1998-10-08",2.7642,2.8385,2.5933,2.8385,1589792.0],["1998-10-09",2.8237,2.8311,2.7122,2.7717,1107115.0],["1998-10-12",2.7791,2.8237,2.7791,2.8014,1254565.0],["1998-10-13",2.8162,2.8311,2.7494,2.8014,1094003.0],["1998-10-14",2.8014,2.9128,2.7865,2.8905,1235268.0],["1998-10-15",2.8608,3.0169,2.846,2.9797,1782022.0],["1998-10-16",2.9871,3.1506,2.9797,3.0912,1612306.0],["1998-10-19",3.1135,3.1803,3.0689,3.1209,1163770.0],["1998-10-20",3.1506,3.2249,3.1209,3.1729,1312210.0],["1998-10-21",3.1803,3.2026,3.0912,3.106,981931.0],["1998-10-22",3.1209,3.1358,2.9946,3.1135,1103651.0],["1998-10-23",3.1135,3.1655,3.0169,3.0317,1156595.0],["1998-10-26",3.0094,3.0243,2.8831,2.8905,1272378.0],["1998-10-27",2.9203,3.0094,2.8831,2.8905,1369854.0],["1998-10-28",2.9128,2.9946,2.8534,2.8534,960902.0],["1998-10-29",2.8534,3.0392,2.8534,3.0243,1069015.0],["1998-10-30",3.0094,3.0466,2.9426,3.0466,929977.0],["1998-11-02",3.0689,3.1283,3.0466,3.106,1170697.0],["1998-11-03",3.0912,3.2101,3.0912,3.1952,1071737.0],["1998-11-04",3.1655,3.2918,3.1655,3.2844,1304045.0],["1998-11-05",3.2844,3.3958,3.1878,3.3215,883713.0],["1998-11-06",3.2695,3.329,3.2249,3.3067,797123.0],["1998-11-09",3.2992,3.3587,3.2695,3.2918,548981.0],["1998-11-10",3.2769,3.3661,3.2695,3.2695,534631.0],["1998-11-11",3.3141,3.3884,3.2769,3.3067,735025.0],["1998-11-12",3.2769,3.3587,3.2695,3.2769,721171.0],["1998-11-13",3.3067,3.4181,3.2918,3.3438,1868365.0],["1998-11-16",3.3884,3.4107,3.329,3.3512,1092271.0],["1998-11-17",3.329,3.3587,3.2101,3.2249,1828533.0],["1998-11-18",3.1952,3.2398,3.1283,3.1878,2056636.0],["1998-11-19",3.2101,3.2621,3.1283,3.2249,2189985.0],["1998-11-20",3.2398,3.2992,3.2101,3.2546,1557878.0],["1998-11-23",3.2546,3.4107,3.2546,3.3884,1550456.0],["1998-11-24",3.3884,3.4107,3.2844,3.2918,1391872.0],["1998-11-25",3.2992,3.3884,3.2992,3.3884,1621707.0],["1998-11-27",3.3884,3.4033,3.329,3.381,457690.0],["1998-11-30",3.3884,3.4553,3.3364,3.4404,2080634.0],["1998-12-01",3.433,3.4478,3.3735,3.4181,1734274.0],["1998-12-02",3.4486,3.5531,3.4336,3.4784,2739955.0],["1998-12-03",3.5232,3.5829,3.2918,3.2993,6071443.0],["1998-12-04",3.3291,3.3739,3.1799,3.2321,4240931.0],["1998-12-07",3.262,3.359,3.247,3.3366,1932936.0],["1998-12-08",3.3366,3.359,3.2769,3.2918,1929720.0],["1998-12-09",3.3142,3.3441,3.2545,3.2694,1363669.0],["1998-12-10",3.2918,3.2918,3.1799,3.1799,1940111.0],["1998-12-11",3.2097,3.2246,3.1425,3.2172,1325569.0],["1998-12-14",3.1649,3.1724,3.0455,3.0455,1514335.0],["1998-12-15",3.038,3.0754,2.941,3.0679,3402492.0],["1998-12-16",3.0903,3.1127,3.0679,3.0828,3037577.0],["1998-12-17",3.0903,3.1127,3.0754,3.0903,2042287.0],["1998-12-18",3.0754,3.0828,2.9858,3.0231,2569496.0],["1998-12-21",3.0754,3.15,3.0306,3.1127,3235250.0],["1998-12-22",3.1201,3.1873,3.0604,3.1799,2222394.0],["1998-12-23",3.1799,3.4486,3.1351,3.3739,4284968.0],["1998-12-24",3.3889,3.4038,3.359,3.3665,673918.0],["1998-12-28",3.3814,3.3814,3.2545,3.2545,1199643.0],["1998-12-29",3.4187,3.5232,3.3441,3.5232,2409429.0],["1998-12-30",3.4859,3.6128,3.4486,3.4934,2260494.0],["1998-12-31",3.4635,3.4934,3.3963,3.4784,1294397.0],["1999-01-04",3.3441,3.5232,3.2844,3.3142,2334219.0],["1999-01-05",3.3441,3.4635,3.3291,3.4187,1878508.0],["1999-01-06",3.5829,3.6352,3.5381,3.6352,4184276.0],["1999-01-07",3.5829,3.7472,3.5531,3.7472,3447024.0],["1999-01-08",3.7248,3.7994,3.6725,3.6725,3711247.0],["1999-01-11",3.5829,3.665,3.5008,3.5158,2697155.0],["1999-01-12",3.5008,3.5307,3.456,3.471,2009630.0],["1999-01-13",3.4187,3.568,3.3441,3.5456,1374802.0],["1999-01-14",3.5158,3.6203,3.4934,3.5307,1472277.0],["1999-01-15",3.5904,3.5904,3.5531,3.5531,1311467.0],["1999-01-19",3.5531,3.8143,3.5232,3.8069,2657571.0],["1999-01-20",3.7845,3.9039,3.7621,3.9039,3273102.0],["1999-01-21",3.7994,3.9412,3.7546,3.889,2606359.0],["1999-01-22",3.8218,3.8517,3.7695,3.8143,1884941.0],["1999-01-25",3.7695,3.8815,3.7695,3.8517,2842131.0],["1999-01-26",3.8517,4.0159,3.8517,3.9412,3019517.0],["1999-01-27",3.9711,4.1054,3.9711,4.0308,3729308.0],["1999-01-28",4.0607,4.0905,3.9786,3.9786,4760718.0],["1999-01-29",4.0607,4.0905,4.0159,4.0756,3320603.0],["1999-02-01",4.1726,4.1801,4.0383,4.0905,2958657.0],["1999-02-02",4.0607,4.1502,4.0233,4.1353,2892106.0],["1999-02-03",4.1652,4.5832,4.1652,4.4712,7148623.0],["1999-02-04",4.4787,4.5981,4.2995,4.2995,6692417.0],["1999-02-05",4.2995,4.3742,4.2846,4.307,2783745.0],["1999-02-08",4.2995,4.3592,4.2249,4.2995,2778797.0],["1999-02-09",4.2995,4.3219,4.2697,4.2771,2702103.0],["1999-02-10",4.2771,4.2846,4.1353,4.1428,2396316.0],["1999-02-11",4.1428,4.2249,4.1428,4.2174,1756540.0],["1999-02-12",4.2174,4.3144,4.2099,4.2398,2036844.0],["1999-02-16",4.2323,4.4115,4.2249,4.4115,2845842.0],["1999-02-17",4.419,4.4712,4.2323,4.2697,4201594.0],["1999-02-18",4.2995,4.3145,4.195,4.2473,3052421.0],["1999-02-19",4.1502,4.2921,4.1502,4.2697,2009630.0],["1999-02-22",4.2398,4.4787,4.2398,4.4787,2134320.0],["1999-02-23",4.5085,4.5085,4.3816,4.4413,3434159.0],["1999-02-24",4.4115,4.4339,4.3219,4.3816,2604875.0],["1999-02-25",4.3368,4.3368,4.2174,4.2547,2850790.0],["1999-02-26",4.2846,4.2995,4.2099,4.2398,1457433.0],["1999-03-01",4.2099,4.3144,4.195,4.2995,2533129.0],["1999-03-02",4.3816,4.4339,4.2995,4.3443,3128620.0],["1999-03-03",4.3248,4.5122,4.3248,4.4672,4757502.0],["1999-03-04",4.4672,4.6171,4.4672,4.5347,3161277.0],["1999-03-05",4.5872,4.7296,4.5722,4.6996,2142237.0],["1999-03-08",4.6996,4.7221,4.5722,4.6771,2461135.0],["1999-03-09",4.6621,4.6696,4.5422,4.5797,2201613.0],["1999-03-10",4.5497,4.6996,4.5272,4.6621,1505676.0],["1999-03-11",4.6396,4.6471,4.5572,4.6321,1729079.0],["1999-03-12",4.6321,4.6621,4.4972,4.5047,1985138.0],["1999-03-15",4.3473,4.4897,4.3473,4.4897,2589041.0],["1999-03-16",4.5047,4.5047,4.3773,4.3848,1614038.0],["1999-03-17",4.4073,4.4073,4.3248,4.3623,2783250.0],["1999-03-18",4.3398,4.4522,4.3323,4.4298,2600916.0],["1999-03-19",4.4373,4.4897,4.3248,4.3773,3348312.0],["1999-03-22",4.3923,4.4522,4.3848,4.4522,2304778.0],["1999-03-23",4.4223,4.4298,4.3323,4.3473,1971036.0],["1999-03-24",4.3473,4.4223,4.3173,4.3773,2372319.0],["1999-03-25",4.3773,4.4223,4.3548,4.4148,1181088.0],["1999-03-26",4.3998,4.4148,4.3623,4.3773,1109094.0],["1999-03-29",4.4073,4.4897,4.3773,4.4822,1626408.0],["1999-03-30",4.5422,4.7221,4.4597,4.6546,3425500.0],["1999-03-31",4.6696,4.7595,4.6546,4.7521,2908434.0],["1999-04-01",4.7371,4.767,4.6246,4.6471,1899785.0],["1999-04-05",4.6621,4.7596,4.6396,4.7296,2116012.0],["1999-04-06",4.7895,4.9619,4.782,4.9244,3238219.0],["1999-04-07",5.0369,5.0444,4.9244,4.9694,2162771.0],["1999-04-08",4.9769,5.2617,4.9469,5.1568,3513080.0],["1999-04-09",5.1568,5.2093,5.1418,5.1868,1478710.0],["1999-04-12",5.1568,5.3517,5.1043,5.2767,1610821.0],["1999-04-13",5.2992,5.3292,5.1418,5.1868,1405232.0],["1999-04-14",5.1718,5.2093,5.0519,5.0968,1306767.0],["1999-04-15",5.0744,5.1418,4.8645,4.917,8335648.0],["1999-04-16",4.9769,5.0519,4.917,5.0069,2080881.0],["1999-04-19",5.0069,5.0744,4.7596,4.812,1882714.0],["1999-04-20",4.797,4.9619,4.7071,4.9244,1357731.0],["1999-04-21",4.917,5.0519,4.842,4.9994,1215476.0],["1999-04-22",4.9844,5.0968,4.9244,5.0144,836212.0],["1999-04-23",4.9994,5.1043,4.9694,5.0744,740963.0],["1999-04-26",5.0669,5.0893,4.9994,5.0369,1095735.0],["1999-04-27",5.0519,5.1043,4.9769,5.0744,1114290.0],["1999-04-28",5.1568,5.3067,5.1568,5.2617,1975242.0],["1999-04-29",5.2692,5.3442,5.1718,5.2243,2283997.0],["1999-04-30",5.2243,5.3967,5.2168,5.2467,2043277.0],["1999-05-03",5.3217,5.4416,5.2842,5.3517,1450754.0],["1999-05-04",5.9363,6.0038,5.7714,5.9813,9767105.0],["1999-05-05",5.9738,5.9813,5.8389,5.8913,4012086.0],["1999-05-06",5.8464,5.8464,5.704,5.7714,2088798.0],["1999-05-07",5.7639,5.8614,5.7639,5.8164,1558373.0],["1999-05-10",5.8014,5.8314,5.6365,5.644,1389151.0],["1999-05-11",5.7489,5.7714,5.689,5.7714,1105631.0],["1999-05-12",5.7414,5.7939,5.704,5.7789,1340908.0],["1999-05-13",5.8239,5.8389,5.7639,5.8239,729830.0],["1999-05-14",5.7115,5.7414,5.659,5.6815,1376781.0],["1999-05-17",5.674,5.7564,5.5016,5.5541,1625913.0],["1999-05-18",5.599,5.659,5.4791,5.5466,1888652.0],["1999-05-19",5.5765,5.629,5.5391,5.614,1282522.0],["1999-05-20",5.614,5.6815,5.5616,5.6515,1336455.0],["1999-05-21",5.644,5.689,5.6065,5.6515,863179.0],["1999-05-24",5.644,5.6965,5.5466,5.5541,1628139.0],["1999-05-25",5.5541,5.6665,5.5391,5.5391,1423045.0],["1999-05-26",5.5316,5.5765,5.4866,5.5466,1533138.0],["1999-05-27",5.5616,5.719,5.5466,5.6215,2625656.0],["1999-05-28",5.6365,5.8913,5.629,5.8614,2238228.0],["1999-06-01",5.8764,5.9213,5.6965,5.8689,12481577.0],["1999-06-02",5.9363,5.9588,5.7939,5.8314,2155349.0],["1999-06-03",5.8614,5.9663,5.8614,5.9363,2238970.0],["1999-06-04",6.0712,6.0712,5.9588,5.9963,4820094.0],["1999-06-07",6.0113,6.0113,5.9213,5.9288,1862922.0],["1999-06-08",5.9288,5.9588,5.7414,5.7489,1966583.0],["1999-06-09",5.7789,5.8089,5.644,5.644,2600174.0],["1999-06-10",5.629,5.629,5.4191,5.4791,2429715.0],["1999-06-11",5.4941,5.5166,5.4116,5.4266,1011371.0],["1999-06-14",5.4491,5.5091,5.3067,5.3667,1139524.0],["1999-06-15",5.3817,5.4191,5.3367,5.3367,1147441.0],["1999-06-16",5.3892,5.4416,5.3592,5.3742,1650900.0],["1999-06-17",5.3667,5.4866,5.3142,5.4416,1690732.0],["1999-06-18",5.4716,5.5466,5.4491,5.4791,4143208.0],["1999-06-21",5.5348,5.5799,5.4821,5.5423,1924277.0],["1999-06-22",5.5122,5.5347,5.4219,5.4821,1092024.0],["1999-06-23",5.437,5.5047,5.3693,5.4295,1018793.0],["1999-06-24",5.4144,5.422,5.3317,5.3768,1325322.0],["1999-06-25",5.3994,5.4746,5.3167,5.3242,1149420.0],["1999-06-28",5.3543,5.3994,5.3016,5.3693,1939616.0],["1999-06-29",5.3919,5.452,5.3317,5.452,2467815.0],["1999-06-30",5.437,5.4596,5.264,5.4596,15880359.0],["1999-07-01",5.4295,5.4746,5.3919,5.4596,1509140.0],["1999-07-02",5.4595,5.5347,5.437,5.4821,2528675.0],["1999-07-06",5.5272,5.7152,5.4972,5.7152,3522976.0],["1999-07-07",5.7152,5.7754,5.64,5.7152,1582370.0],["1999-07-08",5.7152,5.7453,5.6626,5.7152,1192715.0],["1999-07-09",5.7002,5.7303,5.6701,5.7228,1200632.0],["1999-07-12",5.7453,5.7453,5.5949,5.61,778320.0],["1999-07-13",5.5799,5.6325,5.5348,5.5348,728593.0],["1999-07-14",5.5348,5.6776,5.4896,5.6175,1945306.0],["1999-07-15",5.6551,5.6776,5.6175,5.6701,2066037.0],["1999-07-16",5.6551,5.6551,5.5724,5.5799,1090787.0],["1999-07-19",5.5724,5.61,5.4596,5.4896,946058.0],["1999-07-20",5.4746,5.4746,5.3016,5.3167,1441847.0],["1999-07-21",5.3167,5.3994,5.2716,5.3167,1205580.0],["1999-07-22",5.3167,5.4671,5.3167,5.4069,3878737.0],["1999-07-23",5.3768,5.4596,5.3468,5.3919,952737.0],["1999-07-26",5.3768,5.4445,5.3618,5.3844,1619233.0],["1999-07-27",5.4144,5.422,5.3392,5.3768,762487.0],["1999-07-28",5.4069,5.4671,5.3392,5.4671,1440363.0],["1999-07-29",5.4445,5.4445,5.3092,5.3543,1939863.0],["1999-07-30",5.4144,5.5348,5.4144,5.4972,2383946.0],["1999-08-02",5.5272,5.5724,5.4144,5.437,814936.0],["1999-08-03",5.4445,5.5122,5.3844,5.3994,1699391.0],["1999-08-04",5.5348,5.6701,5.5047,5.5348,3989325.0],["1999-08-05",5.5423,5.5949,5.3543,5.5047,6814880.0],["1999-08-06",5.5047,5.5047,5.4069,5.437,1715966.0],["1999-08-09",5.4596,5.4746,5.2264,5.264,4654831.0],["1999-08-10",5.264,5.3468,5.2189,5.2941,1843872.0],["1999-08-11",5.3016,5.3844,5.2941,5.3693,1920814.0],["1999-08-12",5.3919,5.4069,5.3016,5.3016,1154121.0],["1999-08-13",5.3317,5.4144,5.3242,5.3392,2230806.0],["1999-08-16",5.3844,5.4144,5.3543,5.3919,1526211.0],["1999-08-17",5.437,5.4671,5.3317,5.3392,1824575.0],["1999-08-18",5.3468,5.3468,5.264,5.2941,1037348.0],["1999-08-19",5.2415,5.2866,5.1813,5.249,892124.0],["1999-08-20",5.2791,5.2791,5.1587,5.1963,1264709.0],["1999-08-23",5.2114,5.249,5.1136,5.1738,1721162.0],["1999-08-24",5.1715,5.3386,5.1078,5.2113,2140010.0],["1999-08-25",5.2113,5.2431,5.1317,5.2192,1214487.0],["1999-08-26",5.2431,5.2431,4.9726,5.0124,1416365.0],["1999-08-27",5.0362,5.076,5.0044,5.0601,1349567.0],["1999-08-30",4.9806,5.0601,4.9328,4.9646,1692463.0],["1999-08-31",4.9806,4.9885,4.8055,4.8214,1788949.0],["1999-09-01",4.8885,5.0243,4.8566,5.0004,1817153.0],["1999-09-02",4.9844,4.9844,4.8805,4.9125,1433930.0],["1999-09-03",4.9844,5.0483,4.9844,5.0083,1173418.0],["1999-09-07",5.0722,5.0722,4.9205,4.9205,636065.0],["1999-09-08",4.8965,4.9125,4.8086,4.8406,1227351.0],["1999-09-09",4.8406,4.9365,4.7767,4.9045,1470298.0],["1999-09-10",4.9365,5.1282,4.9285,5.0722,1892363.0],["1999-09-13",5.0563,5.1361,5.0323,5.0802,783516.0],["1999-09-14",5.0643,5.1761,5.0483,5.0643,1516562.0],["1999-09-15",5.0962,5.0962,5.0004,5.0643,1346846.0],["1999-09-16",5.0483,5.0483,4.8885,4.9444,1993302.0],["1999-09-17",5.0722,5.0722,4.8326,4.8326,1994786.0],["1999-09-20",4.9205,4.9524,4.8646,4.8726,920081.0],["1999-09-21",4.8246,4.8885,4.7288,4.7687,1464608.0],["1999-09-22",4.7847,4.9205,4.7208,4.8326,810235.0],["1999-09-23",4.8246,4.8246,4.7288,4.7368,1405974.0],["1999-09-24",4.7368,4.8007,4.601,4.6569,1272131.0],["1999-09-27",4.6649,4.8007,4.6649,4.7288,1073469.0],["1999-09-28",4.7288,4.7847,4.6249,4.7128,1338929.0],["1999-09-29",4.6649,4.8007,4.6569,4.7927,1286233.0],["1999-09-30",4.8166,4.9684,4.8086,4.8885,1952976.0],["1999-10-01",4.9205,4.9205,4.8406,4.8965,1822843.0],["1999-10-04",4.9684,5.1521,4.9684,5.1202,2372813.0],["1999-10-05",5.1202,5.3838,5.0643,5.3678,4287442.0],["1999-10-06",5.4317,5.5036,5.3838,5.4876,3674137.0],["1999-10-07",5.4956,5.6074,5.4956,5.5755,4084327.0],["1999-10-08",5.5915,5.6793,5.5515,5.6554,4671902.0],["1999-10-11",5.6554,5.7512,5.6394,5.7272,3111302.0],["1999-10-12",5.6953,5.7033,5.6074,5.6074,3325551.0],["1999-10-13",5.6074,5.7193,5.5036,5.5835,5222119.0],["1999-10-14",5.5435,5.5994,5.4077,5.4636,3860430.0],["1999-10-15",5.3997,5.4157,5.2959,5.3438,2246145.0],["1999-10-18",5.3358,5.4237,5.1441,5.208,2184542.0],["1999-10-19",5.2799,5.3838,5.256,5.3678,2194685.0],["1999-10-20",5.3678,5.4956,5.3358,5.4397,1693700.0],["1999-10-21",5.4397,5.4397,5.248,5.3358,1126907.0],["1999-10-22",5.3358,5.3358,5.2,5.264,1251844.0],["1999-10-25",5.232,5.232,4.9924,5.0802,2156338.0],["1999-10-26",5.0483,5.1122,4.8566,4.8646,2748861.0],["1999-10-27",4.7288,4.8726,4.6249,4.6649,4529152.0],["1999-10-28",4.7607,4.9524,4.7607,4.9524,3458405.0],["1999-10-29",5.1761,5.3598,5.0962,5.24,4106840.0],["1999-11-01",5.256,5.3678,5.0802,5.0882,1894342.0],["1999-11-02",5.0962,5.1042,4.9924,5.0004,1512851.0],["1999-11-03",5.0643,5.0643,4.8646,4.8965,1716461.0],["1999-11-04",4.9125,5.0083,4.7687,4.8007,3186759.0],["1999-11-05",4.8646,4.8805,4.7288,4.7927,1114042.0],["1999-11-08",4.7607,4.8086,4.6968,4.7208,1284006.0],["1999-11-09",4.7208,4.7927,4.6649,4.6649,2329518.0],["1999-11-10",4.6808,4.8566,4.6409,4.7048,3343611.0],["1999-11-11",4.7288,4.7767,4.4732,4.6489,2175883.0],["1999-11-12",4.7048,4.8486,4.585,4.8166,1083117.0],["1999-11-15",4.7927,4.9764,4.7927,4.9205,1884198.0],["1999-11-16",4.9524,5.0083,4.8246,4.9285,2393348.0],["1999-11-17",4.9125,4.9844,4.8805,4.9444,1411912.0],["1999-11-18",4.9524,4.9524,4.8326,4.8805,1200385.0],["1999-11-19",4.8566,5.0483,4.8566,4.9844,2023485.0],["1999-11-22",4.9365,4.9844,4.9045,4.9524,1326806.0],["1999-11-23",4.9285,4.9524,4.8526,4.8726,1857232.0],["1999-11-24",4.8965,5.0323,4.8725,4.9684,1000733.0],["1999-11-26",4.9764,5.0643,4.9444,5.0483,1042296.0],["1999-11-29",5.0403,5.3838,5.0403,5.3279,3361919.0],["1999-11-30",5.3119,5.4557,5.2719,5.3858,2711999.0],["1999-12-01",5.4431,5.4671,5.3068,5.387,2954203.0],["1999-12-02",5.387,5.411,5.2266,5.3469,2995024.0],["1999-12-03",5.387,5.411,5.2908,5.2988,1352288.0],["1999-12-06",5.3228,5.3469,5.2507,5.2507,2002456.0],["1999-12-07",5.2507,5.3549,5.1304,5.2106,1941348.0],["1999-12-08",5.1785,5.3469,5.1465,5.1465,2014331.0],["1999-12-09",5.1545,5.1785,5.0423,5.0904,1663518.0],["1999-12-10",5.0823,5.3549,5.0262,5.3549,2766179.0],["1999-12-13",5.3228,5.3228,5.1946,5.2587,1185046.0],["1999-12-14",5.2747,5.4511,5.2106,5.3469,2679837.0],["1999-12-15",5.379,5.5313,5.3709,5.4912,2549952.0],["1999-12-16",5.4511,5.6515,5.4511,5.6194,1464113.0],["1999-12-17",5.6275,5.6275,5.3549,5.3549,2917836.0],["1999-12-20",5.403,5.5072,5.3549,5.3629,1170449.0],["1999-12-21",5.3389,5.4431,5.2747,5.3148,1458918.0],["1999-12-22",5.2988,5.387,5.2988,5.3228,1523984.0],["1999-12-23",5.379,5.5152,5.3068,5.5152,1186283.0],["1999-12-27",5.403,5.5313,5.387,5.419,804792.0],["1999-12-28",5.4992,5.5232,5.4431,5.5072,590791.0],["1999-12-29",5.4912,5.5152,5.395,5.4351,995043.0],["1999-12-30",5.4351,5.4591,5.4271,5.4591,987621.0],["1999-12-31",5.4351,5.5553,5.395,5.5553,402767.0],["2000-01-03",5.5713,5.6034,5.1705,5.2026,2383699.0],["2000-01-04",5.1866,5.2747,5.0823,5.0984,2969295.0],["2000-01-05",5.0824,5.1224,5.0262,5.0262,1077180.0],["2000-01-06",5.1385,5.1385,4.8579,4.9461,2614771.0],["2000-01-07",5.0182,5.0342,4.922,4.9781,1931699.0],["2000-01-10",4.9621,5.0022,4.906,4.914,1693206.0],["2000-01-11",4.922,4.9541,4.7296,4.7617,2192706.0],["2000-01-12",4.7777,4.8338,4.6415,4.7056,1803051.0],["2000-01-13",4.6976,4.7056,4.4811,4.4972,2835946.0],["2000-01-14",4.441,4.6415,4.441,4.5052,2590773.0],["2000-01-18",4.4811,4.5693,4.3448,4.3849,1289201.0],["2000-01-19",4.3929,4.425,4.2967,4.3609,2042287.0],["2000-01-20",4.3288,4.401,4.2046,4.3689,1858964.0],["2000-01-21",4.417,4.417,4.2486,4.2727,3129857.0],["2000-01-24",4.2727,4.2727,4.0803,4.2006,1338434.0],["2000-01-25",4.1525,4.2486,4.1444,4.1765,3106354.0],["2000-01-26",4.2647,4.2887,4.1605,4.1845,1758024.0],["2000-01-27",4.2486,4.2887,4.0402,4.0803,3711742.0],["2000-01-28",4.0883,4.0963,3.8719,3.912,4625390.0],["2000-01-31",3.944,3.9681,3.8879,3.936,1640757.0],["2000-02-01",3.9601,4.1204,3.944,3.9921,3770376.0],["2000-02-02",4.1044,4.4891,4.0563,4.2647,4422275.0],["2000-02-03",4.4891,4.6174,4.3288,4.4651,5760214.0],["2000-02-04",4.4972,4.5613,4.433,4.5533,4282741.0],["2000-02-07",4.5773,4.5773,4.4651,4.4811,3302295.0],["2000-02-08",4.5533,4.5693,4.4731,4.5533,2724369.0],["2000-02-09",4.5533,4.5613,4.3929,4.425,1605626.0],["2000-02-10",4.4571,4.4571,4.3689,4.401,1743675.0],["2000-02-11",4.409,4.409,4.2486,4.2727,1451743.0],["2000-02-14",4.2807,4.3128,4.1925,4.2967,1741696.0],["2000-02-15",4.3288,4.3769,4.3208,4.3368,1713245.0],["2000-02-16",4.3288,4.3288,3.912,3.9921,3204325.0],["2000-02-17",4.0242,4.0803,3.928,3.936,2292161.0],["2000-02-18",3.9039,3.9601,3.8719,3.928,1737738.0],["2000-02-22",4.0402,4.0643,3.936,4.0322,1739469.0],["2000-02-23",4.0643,4.1364,3.912,3.936,3219169.0],["2000-02-24",3.944,3.952,3.7035,3.7436,3888386.0],["2000-02-25",3.7356,3.8799,3.7356,3.8639,3609813.0],["2000-02-28",4.0082,4.0563,3.8959,4.0162,2957172.0],["2000-02-29",4.1044,4.3609,4.0563,4.3609,3255042.0],["2000-03-01",4.2916,4.348,4.195,4.3319,3159051.0],["2000-03-02",4.3319,4.356,4.2594,4.3319,4227076.0],["2000-03-03",4.3319,4.356,4.2594,4.356,1998745.0],["2000-03-06",4.3158,4.3399,4.2272,4.3158,1950749.0],["2000-03-07",4.356,4.356,4.1064,4.1145,2867613.0],["2000-03-08",4.1709,4.1789,4.0662,4.1548,2186769.0],["2000-03-09",4.1225,4.3802,4.1225,4.3802,2381225.0],["2000-03-10",4.3802,4.3883,4.3077,4.3802,1517552.0],["2000-03-13",4.3641,4.3641,4.2353,4.3077,1514335.0],["2000-03-14",4.3077,4.348,4.2272,4.2997,1931204.0],["2000-03-15",4.2755,4.6942,4.2755,4.5976,2377267.0],["2000-03-16",4.5976,5.0968,4.5976,5.0888,3896055.0],["2000-03-17",4.9921,5.0002,4.7989,4.815,2199633.0],["2000-03-20",4.7667,4.976,4.7506,4.8875,1566289.0],["2000-03-21",4.9519,5.0888,4.9358,4.968,3430696.0],["2000-03-22",4.9599,4.9599,4.8311,4.9277,2897301.0],["2000-03-23",4.9277,4.9519,4.8875,4.9358,2527686.0],["2000-03-24",4.9358,5.0163,4.9116,4.9841,784258.0],["2000-03-27",4.9519,5.0968,4.9358,5.0727,2145948.0],["2000-03-28",5.121,5.1371,4.9438,4.968,1492812.0],["2000-03-29",4.9841,5.0646,4.976,5.0646,880744.0],["2000-03-30",5.0807,5.3303,5.0324,5.3223,2967316.0],["2000-03-31",5.2176,5.5155,5.2176,5.4269,3292399.0],["2000-04-03",5.435,5.6524,5.435,5.596,3308233.0],["2000-04-04",5.596,5.6041,5.0646,5.3062,3568992.0],["2000-04-05",5.2659,5.4028,5.2256,5.3706,1622944.0],["2000-04-06",5.7973,6.1194,5.6524,6.0308,9234205.0],["2000-04-07",6.055,6.6347,6.0469,6.2804,6941549.0],["2000-04-10",6.2643,6.3771,6.0952,6.2885,2952472.0],["2000-04-11",6.2965,6.6669,6.2885,6.6267,3890612.0],["2000-04-12",6.5059,6.5381,6.1597,6.1597,2137289.0],["2000-04-13",6.1838,6.3771,6.0389,6.0389,1710771.0],["2000-04-14",5.9986,6.0308,5.6685,5.6927,2190974.0],["2000-04-17",5.6927,5.7651,5.3947,5.5316,3845338.0],["2000-04-18",5.6041,5.7732,5.5558,5.6685,2693444.0],["2000-04-19",5.6363,5.7893,5.6363,5.7651,1840903.0],["2000-04-20",5.7329,5.7651,5.5477,5.6604,2023237.0],["2000-04-24",5.588,6.0067,5.588,5.9584,2288203.0],["2000-04-25",6.055,6.1033,5.9342,6.0147,2226600.0],["2000-04-26",6.0308,6.1516,5.9584,6.0147,3325056.0],["2000-04-27",5.9423,6.0147,5.7168,5.7893,3632079.0],["2000-04-28",5.7973,5.902,5.7812,5.8215,2403244.0],["2000-05-01",5.8537,6.2724,5.8456,6.2643,3124909.0],["2000-05-02",6.2321,6.4415,6.0308,6.4415,3509616.0],["2000-05-03",5.9986,6.0952,5.6846,5.7329,3863646.0],["2000-05-04",5.7329,5.9342,5.7249,5.8859,2836441.0],["2000-05-05",5.8537,6.1033,5.8134,6.1033,2528428.0],["2000-05-08",6.0711,6.1597,6.0228,6.1597,1186036.0],["2000-05-09",6.1838,6.361,6.1838,6.361,1459413.0],["2000-05-10",6.3288,6.3288,6.2563,6.3288,3250836.0],["2000-05-11",6.3288,6.361,6.2643,6.361,1083365.0],["2000-05-12",6.4254,6.4415,6.369,6.3932,1257534.0],["2000-05-15",6.1194,6.4576,6.1194,6.4576,3425748.0],["2000-05-16",6.3449,6.5542,6.3046,6.3932,2820855.0],["2000-05-17",6.3932,6.3932,6.0791,6.2402,3424263.0],["2000-05-18",6.1677,6.3046,6.1677,6.2482,805287.0],["2000-05-19",6.1355,6.2643,6.0872,6.2643,1247638.0],["2000-05-22",6.2643,6.3932,6.2482,6.3449,1458918.0],["2000-05-23",6.3126,6.4012,6.2241,6.2804,1562578.0],["2000-05-24",6.2804,6.2804,5.9584,6.1758,2463857.0],["2000-05-25",6.208,6.6589,6.208,6.3771,4600650.0],["2000-05-26",6.3529,6.4415,6.063,6.1033,5900737.0],["2000-05-30",6.1194,6.2563,6.1194,6.1999,2897549.0],["2000-05-31",6.1838,6.2965,6.1355,6.216,1995157.0],["2000-06-01",6.2643,6.2804,5.9906,6.0872,1588432.0],["2000-06-02",6.0872,6.2643,6.0872,6.1355,3775571.0],["2000-06-05",6.1516,6.3126,6.1033,6.2482,1813937.0],["2000-06-06",6.1838,6.2321,5.8939,5.9262,1815298.0],["2000-06-07",5.8486,6.2364,5.784,5.9132,6901594.0],["2000-06-08",6.0748,6.0748,5.8971,5.9132,1227970.0],["2000-06-09",6.0102,6.0425,5.7678,5.8001,786114.0],["2000-06-12",5.8486,5.8486,5.6386,5.7194,1997384.0],["2000-06-13",5.6547,5.7355,5.6063,5.687,1315426.0],["2000-06-14",5.687,5.8001,5.6547,5.7194,480822.0],["2000-06-15",5.784,5.8486,5.784,5.8486,3424882.0],["2000-06-16",5.8163,5.8486,5.7032,5.7355,1751221.0],["2000-06-19",5.8971,5.8971,5.6224,5.6386,1123196.0],["2000-06-20",5.6224,5.7194,5.6063,5.6709,1153379.0],["2000-06-21",5.7355,5.7355,5.574,5.5901,677134.0],["2000-06-22",5.4932,5.5416,5.4609,5.4932,1107115.0],["2000-06-23",5.6709,5.6709,5.4932,5.4932,1416489.0],["2000-06-26",5.6224,5.6386,5.4851,5.5255,1107486.0],["2000-06-27",5.5901,5.7194,5.477,5.6709,1766931.0],["2000-06-28",5.687,5.687,5.4124,5.5457,1774724.0],["2000-06-29",5.6063,5.6063,5.4124,5.5255,1304788.0],["2000-06-30",5.5416,5.784,5.5093,5.5901,2388647.0],["2000-07-03",5.6709,5.6709,5.5255,5.5739,582874.0],["2000-07-05",5.6709,5.6709,5.5093,5.6224,897691.0],["2000-07-06",5.6709,5.7678,5.5901,5.6547,1188262.0],["2000-07-07",5.7194,6.0102,5.7032,5.9779,2122074.0],["2000-07-10",6.0748,6.1879,5.9779,6.1233,2019155.0],["2000-07-11",6.1879,6.1879,5.9779,6.1556,1398800.0],["2000-07-12",6.0263,6.1394,6.0263,6.1071,627778.0],["2000-07-13",6.0586,6.1556,6.0425,6.1394,526591.0],["2000-07-14",6.091,6.1233,5.9617,6.0102,1166491.0],["2000-07-17",5.9617,6.091,5.9455,6.0748,782650.0],["2000-07-18",6.091,6.1071,5.994,6.0263,652394.0],["2000-07-19",6.0748,6.0748,5.8971,5.9132,667980.0],["2000-07-20",5.9455,6.0263,5.8648,5.994,708677.0],["2000-07-21",6.0263,6.0425,5.8971,5.9132,704472.0],["2000-07-24",5.994,5.994,5.8163,5.8163,690246.0],["2000-07-25",5.8648,5.8809,5.6709,5.7355,766693.0],["2000-07-26",5.8486,5.8971,5.7355,5.8001,1568887.0],["2000-07-27",5.8001,5.9132,5.7032,5.7678,591905.0],["2000-07-28",5.7032,5.7678,5.5255,5.5739,908453.0],["2000-07-31",5.574,5.5901,5.2347,5.2831,2078036.0],["2000-08-01",5.3154,5.3316,5.0408,5.2185,1751221.0],["2000-08-02",5.17,5.2185,5.0246,5.0731,2273359.0],["2000-08-03",5.0246,5.1216,5.0085,5.0246,1262853.0],["2000-08-04",5.0408,5.1377,4.9923,5.0731,1436528.0],["2000-08-07",5.0731,5.1377,5.0408,5.1054,1702236.0],["2000-08-08",5.0408,5.4285,5.0246,5.4285,2513831.0],["2000-08-09",5.3801,5.4609,5.3316,5.3962,1849934.0],["2000-08-10",5.3962,5.4124,5.2831,5.3316,2801310.0],["2000-08-11",5.3639,5.4124,5.2347,5.267,2545251.0],["2000-08-14",5.267,5.3962,5.267,5.3639,1021638.0],["2000-08-15",5.2993,5.2993,5.1862,5.1862,1112310.0],["2000-08-16",5.0408,5.0731,4.8308,4.96,2614400.0],["2000-08-17",4.9762,5.1539,4.9438,4.9762,1754190.0],["2000-08-18",4.9762,5.0569,4.8792,4.9681,2595350.0],["2000-08-21",4.9115,4.9923,4.7338,4.8792,2539932.0],["2000-08-22",4.9438,5.3316,4.9277,5.2508,12221436.0],["2000-08-23",5.3639,5.3639,5.2347,5.2347,1178985.0],["2000-08-24",5.1862,5.2185,5.0731,5.1216,1262235.0],["2000-08-25",5.1377,5.5578,5.1377,5.4609,2473382.0],["2000-08-28",5.477,5.5255,5.2185,5.2347,5655564.0],["2000-08-29",5.2347,5.3478,5.2185,5.2993,764590.0],["2000-08-30",5.2539,5.3025,5.0755,5.1728,1273863.0],["2000-08-31",5.3187,5.335,5.0917,5.1931,2839657.0],["2000-09-01",5.2863,5.5133,5.2052,5.3836,2211138.0],["2000-09-05",5.4323,5.4971,5.3512,5.4647,3021249.0],["2000-09-06",5.4971,5.6755,5.4647,5.5944,2572094.0],["2000-09-07",5.562,5.6268,5.5133,5.562,1735140.0],["2000-09-08",5.8377,5.9187,5.7079,5.9025,5035703.0],["2000-09-11",5.9025,5.9674,5.8052,5.9349,1334476.0],["2000-09-12",5.9025,6.1782,5.8539,6.1133,1963738.0],["2000-09-13",6.2106,6.3566,6.0322,6.2755,9172479.0],["2000-09-14",6.243,6.4214,6.162,6.3728,1944688.0],["2000-09-15",6.3566,6.4863,6.3079,6.4376,2100550.0],["2000-09-18",6.3728,6.4214,6.0322,6.1457,1310973.0],["2000-09-19",6.1458,6.1782,5.9998,6.0809,1905846.0],["2000-09-20",6.1133,6.1133,5.9836,6.0322,611449.0],["2000-09-21",6.016,6.2593,5.9836,6.2268,2335332.0],["2000-09-22",6.2755,6.3079,6.0809,6.1295,710285.0],["2000-09-25",6.1458,6.1782,5.9998,6.0322,666248.0],["2000-09-26",5.9998,6.0971,5.6106,5.7728,1999611.0],["2000-09-27",5.7728,5.8052,5.6431,5.6431,868869.0],["2000-09-28",5.7404,5.8214,5.6593,5.7566,1505429.0],["2000-09-29",5.7241,5.8701,5.6593,5.7241,818894.0],["2000-10-02",5.7079,6.0485,5.6593,5.9674,1796371.0],["2000-10-03",5.9674,6.1133,5.9512,6.0485,1256174.0],["2000-10-04",6.0485,6.2917,6.0485,6.2106,1838306.0],["2000-10-05",6.2268,6.4214,6.1295,6.3079,2578403.0],["2000-10-06",6.1295,6.1944,5.789,5.9998,2756036.0],["2000-10-09",5.9998,6.1782,5.9836,5.9836,1376163.0],["2000-10-10",6.0322,6.0809,5.9674,6.016,618005.0],["2000-10-11",5.9512,5.9998,5.789,5.8377,998383.0],["2000-10-12",5.789,5.789,5.5782,5.6431,1354020.0],["2000-10-13",5.6431,5.7404,5.562,5.6269,844376.0],["2000-10-16",5.5944,5.8214,5.5458,5.789,862313.0],["2000-10-17",5.789,5.9349,5.789,5.9349,1352165.0],["2000-10-18",5.8701,6.0971,5.7728,6.0809,1570495.0],["2000-10-19",5.9512,6.4376,5.9512,6.4376,1848078.0],["2000-10-20",6.3566,6.3728,6.1782,6.2106,991579.0],["2000-10-23",6.2268,6.3079,6.0971,6.1944,876786.0],["2000-10-24",6.0485,6.3403,6.0485,6.2755,1589421.0],["2000-10-25",6.2755,6.3241,6.1133,6.1782,1890383.0],["2000-10-26",6.2106,6.2106,5.9025,5.9512,1351423.0],["2000-10-27",5.9512,5.9998,5.9025,5.9674,875549.0],["2000-10-30",6.016,6.4538,6.016,6.389,2099065.0],["2000-10-31",6.389,6.6809,6.1782,6.5511,2139515.0],["2000-11-01",6.3566,6.4863,6.1133,6.4539,2705690.0],["2000-11-02",6.4701,7.0538,6.3566,6.9565,3694672.0],["2000-11-03",7.07,7.0863,6.8917,6.989,2618111.0],["2000-11-06",7.0052,7.1025,6.9403,7.0052,1776827.0],["2000-11-07",7.07,7.07,6.8917,6.9241,1266564.0],["2000-11-08",6.8755,7.2322,6.8755,7.1998,1977345.0],["2000-11-09",7.0052,7.0376,6.6971,6.9079,2284244.0],["2000-11-10",6.9403,6.9728,6.6647,6.6647,714120.0],["2000-11-13",6.6809,7.0052,6.5998,6.989,2114528.0],["2000-11-14",6.9241,7.0863,6.7457,6.7944,3333344.0],["2000-11-15",6.6647,6.7619,6.5025,6.7133,2889261.0],["2000-11-16",6.4863,6.8268,6.4863,6.7295,1121341.0],["2000-11-17",6.5674,6.7133,6.4539,6.4863,4119952.0],["2000-11-20",6.5998,6.5998,6.1295,6.1782,7169281.0],["2000-11-21",6.1133,6.162,6.0647,6.0809,3633935.0],["2000-11-22",6.0809,6.1458,6.016,6.0322,1502708.0],["2000-11-24",6.0647,6.1295,6.0485,6.0971,546136.0],["2000-11-27",6.2106,6.2755,6.0971,6.1944,3387525.0],["2000-11-28",6.0647,6.0647,5.6755,5.7404,3460879.0],["2000-11-29",5.7273,5.7273,4.8813,5.3043,12162431.0],["2000-11-30",4.8162,5.1741,4.8162,5.0602,3758130.0],["2000-12-01",5.109,5.1416,4.7999,4.9138,1811463.0],["2000-12-04",4.8162,5.1904,4.8162,5.1579,2367494.0],["2000-12-05",4.8813,5.0114,4.8324,5.0114,3054153.0],["2000-12-06",4.9626,5.0765,4.5396,4.6209,3820227.0],["2000-12-07",4.6535,4.6697,4.3769,4.4257,3078522.0],["2000-12-08",4.5558,4.6047,4.4419,4.5558,3725226.0],["2000-12-11",4.5884,4.5884,4.3118,4.3931,2165369.0],["2000-12-12",4.3931,4.686,4.328,4.4257,3561694.0],["2000-12-13",4.5233,4.5233,4.328,4.3443,2071604.0],["2000-12-14",4.3931,4.4094,4.2467,4.4094,2691465.0],["2000-12-15",4.2792,4.3606,4.1653,4.2955,4716310.0],["2000-12-18",4.263,4.2955,3.9701,4.0514,4458272.0],["2000-12-19",4.0352,4.1003,3.9375,4.0352,4079873.0],["2000-12-20",3.9375,4.1165,3.8725,3.8887,3635048.0],["2000-12-21",3.905,3.9538,3.7586,3.9375,4585683.0],["2000-12-22",3.9375,4.263,3.8887,4.2142,5551409.0],["2000-12-26",4.1979,4.2304,4.1165,4.1653,1400903.0],["2000-12-27",3.9701,4.4908,3.9538,4.4582,4711733.0],["2000-12-28",4.4094,4.507,4.3443,4.4257,1857974.0],["2000-12-29",4.4908,4.5721,4.2955,4.4419,2460517.0],["2001-01-02",4.5233,4.5396,4.2792,4.2792,1767055.0],["2001-01-03",4.2955,4.7023,4.2955,4.6697,2475979.0],["2001-01-04",4.2955,4.4908,4.1165,4.1491,7080835.0],["2001-01-05",4.2304,4.2467,4.0677,4.0677,6725816.0],["2001-01-08",4.1165,4.2304,4.0189,4.1328,3242548.0],["2001-01-09",4.1328,4.3931,4.1328,4.328,3571838.0],["2001-01-10",4.1653,4.3606,4.1653,4.3118,2212251.0],["2001-01-11",4.1653,4.4582,4.1653,4.3769,2564301.0],["2001-01-12",4.3769,4.7511,4.3443,4.6372,3698259.0],["2001-01-16",4.5884,4.7023,4.5233,4.5396,3722628.0],["2001-01-17",4.5558,4.686,4.507,4.5396,4321336.0],["2001-01-18",4.4908,4.5233,4.4257,4.4257,3707908.0],["2001-01-19",4.4257,4.4419,4.2955,4.2955,3387030.0],["2001-01-22",4.3931,4.6209,4.3931,4.5884,2090035.0],["2001-01-23",4.5721,4.865,4.5721,4.7674,5049434.0],["2001-01-24",5.1416,5.2392,5.0602,5.1741,7788647.0],["2001-01-25",5.1579,5.2392,5.0277,5.109,3060957.0],["2001-01-26",5.109,5.1416,5.0602,5.109,2844729.0],["2001-01-29",5.0323,5.2067,5.0323,5.178,3824804.0],["2001-01-30",5.1156,5.3889,5.0557,5.3082,2544509.0],["2001-01-31",5.1025,5.5425,5.0791,5.3785,2994406.0],["2001-02-01",5.3785,5.4566,5.2067,5.3993,1656096.0],["2001-02-02",5.316,5.3837,5.1546,5.1572,2146319.0],["2001-02-05",5.1077,5.1416,5.001,5.0505,2329766.0],["2001-02-06",5.1806,5.1885,5.0375,5.0713,1959779.0],["2001-02-07",5.0036,5.1806,5.0036,5.1468,1216713.0],["2001-02-08",5.1806,5.2041,4.8422,4.8526,2775210.0],["2001-02-09",4.8526,4.9151,4.7068,4.7172,1981550.0],["2001-02-12",4.7459,4.8032,4.673,4.7225,2735626.0],["2001-02-13",4.7459,4.8578,4.7459,4.7667,3716690.0],["2001-02-14",4.811,4.8552,4.7563,4.7771,2489215.0],["2001-02-15",4.7901,4.8708,4.7381,4.7797,2597824.0],["2001-02-16",4.8032,4.9073,4.7511,4.811,1510501.0],["2001-02-20",4.9099,5.0244,4.8188,4.9724,2637655.0],["2001-02-21",4.9333,4.9489,4.7146,4.7771,3732895.0],["2001-02-22",4.8292,4.8682,4.7016,4.7303,1788702.0],["2001-02-23",4.66,4.7719,4.5819,4.6313,1372699.0],["2001-02-26",4.7979,4.8682,4.7511,4.8396,1826802.0],["2001-02-27",4.7745,4.811,4.6496,4.6678,2640005.0],["2001-02-28",4.686,4.686,4.4934,4.5949,2769272.0],["2001-03-01",4.7381,4.798,4.3892,4.4829,4437985.0],["2001-03-02",4.3476,4.4361,4.3007,4.3033,3650634.0],["2001-03-05",4.4517,4.4517,4.3215,4.3892,2137783.0],["2001-03-06",4.4101,4.4127,4.3111,4.3606,4115870.0],["2001-03-07",4.375,4.422,4.3488,4.4064,2964965.0],["2001-03-08",4.4456,4.5449,4.4116,4.4953,1342145.0],["2001-03-09",4.4456,4.5162,4.3619,4.4743,1515820.0],["2001-03-12",4.422,4.5502,4.3802,4.409,1611564.0],["2001-03-13",4.3959,4.4194,4.2599,4.3148,2030659.0],["2001-03-14",4.2913,4.3488,4.1448,4.2102,1757035.0],["2001-03-15",4.341,4.3514,4.1448,4.1971,2244289.0],["2001-03-16",4.1579,4.1815,4.0141,4.0507,3415481.0],["2001-03-19",4.0533,4.1475,4.0507,4.1109,1828657.0],["2001-03-20",4.1396,4.2573,4.0925,4.0925,2269029.0],["2001-03-21",4.0952,4.1579,4.0272,4.0533,1381729.0],["2001-03-22",4.0402,4.1161,3.8572,3.9592,3081243.0],["2001-03-23",3.9356,4.0272,3.8598,3.9958,2521253.0],["2001-03-26",4.0402,4.0664,3.9984,4.0612,1413891.0],["2001-03-27",4.0402,4.1135,3.9409,4.0978,1042173.0],["2001-03-28",3.9487,4.0272,3.9278,4.001,1390141.0],["2001-03-29",3.8703,4.1422,3.8703,4.1239,3192202.0],["2001-03-30",4.0664,4.2102,3.9775,4.1109,2248248.0],["2001-04-02",4.0821,4.1501,4.0141,4.1056,1316787.0],["2001-04-03",4.1658,4.1971,4.001,4.0507,2096344.0],["2001-04-04",4.0402,4.2233,4.0272,4.1135,1294397.0],["2001-04-05",4.1187,4.2338,4.0821,4.1553,924039.0],["2001-04-06",4.1841,4.2311,4.0219,4.1919,1259142.0],["2001-04-09",4.2573,4.2834,4.1187,4.1762,1057264.0],["2001-04-10",4.2442,4.2991,4.1867,4.1998,1677743.0],["2001-04-11",4.1971,4.2233,4.1292,4.1684,1395460.0],["2001-04-12",4.1056,4.1082,3.9513,4.0167,1980313.0],["2001-04-16",4.0193,4.0664,3.8493,3.8964,3051432.0],["2001-04-17",3.8703,3.9435,3.8206,3.8206,1346475.0],["2001-04-18",3.9173,4.2102,3.8703,4.0664,2470165.0],["2001-04-19",4.1292,4.2599,4.0455,4.1422,2127887.0],["2001-04-20",4.1972,4.2338,4.0821,4.1579,1220672.0],["2001-04-23",4.1082,4.3671,4.1056,4.1867,1331383.0],["2001-04-24",4.2494,4.273,4.0559,4.1788,1959161.0],["2001-04-25",4.1841,4.2364,4.1422,4.1867,1796248.0],["2001-04-26",4.2338,4.4325,4.171,4.3671,2070738.0],["2001-04-27",4.3933,4.4953,4.3933,4.4613,1510006.0],["2001-04-30",4.4717,4.4743,4.3462,4.4247,1541921.0],["2001-05-01",4.422,4.49,4.3959,4.4456,2106735.0],["2001-05-02",4.4194,4.511,4.3985,4.511,1716956.0],["2001-05-03",4.4587,4.4691,4.3907,4.4534,1527448.0],["2001-05-04",4.4534,4.4534,4.3279,4.4456,1431580.0],["2001-05-07",4.4456,4.4456,4.3959,4.4403,1105754.0],["2001-05-08",4.4953,4.4953,4.409,4.443,1040317.0],["2001-05-09",4.4456,4.4587,4.3645,4.3933,4895922.0],["2001-05-10",4.4822,4.5763,4.4116,4.4194,4641100.0],["2001-05-11",4.4717,4.4717,4.2599,4.2756,3587424.0],["2001-05-14",4.3122,4.3384,4.2102,4.2468,2597947.0],["2001-05-15",4.2861,4.2861,4.1448,4.2076,3445911.0],["2001-05-16",4.2259,4.2861,4.1841,4.2521,2731667.0],["2001-05-17",4.2625,4.422,4.1448,4.3933,2501090.0],["2001-05-18",4.3959,4.511,4.3828,4.4717,3335942.0],["2001-05-21",4.341,4.4717,4.2494,4.4717,4454684.0],["2001-05-22",4.4456,4.5763,4.3541,4.422,4331356.0],["2001-05-23",4.4194,4.4979,4.3671,4.4639,2778178.0],["2001-05-24",4.4194,4.456,4.3802,4.4064,2337559.0],["2001-05-25",4.4064,4.4325,4.3541,4.3776,1016196.0],["2001-05-29",4.3697,4.3933,4.3541,4.3907,1017185.0],["2001-05-30",4.3854,4.3907,4.2495,4.2756,1579773.0],["2001-05-31",4.2887,4.3279,4.2573,4.2625,1579896.0],["2001-06-01",4.2625,4.3619,4.239,4.307,1358226.0],["2001-06-04",4.2887,4.2913,4.2573,4.2756,1229949.0],["2001-06-05",4.3148,4.388,4.2887,4.3619,895959.0],["2001-06-06",4.3422,4.4368,4.3212,4.3343,2042658.0],["2001-06-07",4.308,4.308,4.2135,4.2476,2208045.0],["2001-06-08",4.2424,4.2949,4.1504,4.203,2867613.0],["2001-06-11",4.203,4.2056,4.1137,4.1294,1624676.0],["2001-06-12",4.1242,4.2161,4.0716,4.2135,1632964.0],["2001-06-13",4.1898,4.2292,4.1504,4.203,1950131.0],["2001-06-14",4.203,4.203,4.0716,4.0953,1355010.0],["2001-06-15",4.0637,4.0926,4.0322,4.0322,1575443.0],["2001-06-18",4.0716,4.0979,3.9455,3.9666,2835204.0],["2001-06-19",4.0191,4.0664,3.9403,3.9508,2640377.0],["2001-06-20",3.9534,3.9639,3.9245,3.9534,2077665.0],["2001-06-21",3.9797,4.0743,3.956,4.0638,2958038.0],["2001-06-22",4.0848,4.0874,3.9613,4.0769,2656829.0],["2001-06-25",4.0191,4.0716,3.9823,4.0243,1826183.0],["2001-06-26",3.9928,4.0848,3.9902,4.0532,2450868.0],["2001-06-27",4.0454,4.1032,4.0322,4.0716,1529922.0],["2001-06-28",4.0716,4.203,4.0716,4.203,2188748.0],["2001-06-29",4.203,4.3396,4.1268,4.3396,2318014.0],["2001-07-02",4.2739,4.2739,4.1872,4.2003,2398048.0],["2001-07-03",4.2161,4.2503,4.1531,4.2135,1192344.0],["2001-07-05",4.1846,4.2003,4.0848,4.1872,2092757.0],["2001-07-06",4.1767,4.1767,4.111,4.1137,1808989.0],["2001-07-09",4.0979,4.1373,4.0848,4.1347,1854139.0],["2001-07-10",4.111,4.1636,4.0716,4.0716,2067893.0],["2001-07-11",4.0716,4.1767,4.0322,4.1609,1302190.0],["2001-07-12",4.1767,4.4788,4.111,4.3921,3267536.0],["2001-07-13",4.3343,4.4368,4.2713,4.421,1718688.0],["2001-07-16",4.4105,4.4473,4.3632,4.4,700761.0],["2001-07-17",4.3842,4.5366,4.3369,4.4893,1400655.0],["2001-07-18",4.4657,4.5287,4.4263,4.4525,2127145.0],["2001-07-19",4.4604,4.5287,4.4394,4.4394,1929102.0],["2001-07-20",4.3895,4.5234,4.3895,4.4394,1672053.0],["2001-07-23",4.3816,4.5051,4.3816,4.4735,893856.0],["2001-07-24",4.4735,4.4919,4.3107,4.3501,1324703.0],["2001-07-25",4.4131,4.4867,4.2844,4.4604,1495409.0],["2001-07-26",4.3947,4.4657,4.3369,4.3947,1325074.0],["2001-07-27",4.3711,4.4079,4.3186,4.3553,838439.0],["2001-07-30",4.308,4.4131,4.245,4.3895,1820369.0],["2001-07-31",4.3028,4.5051,4.3028,4.4578,1461887.0],["2001-08-01",4.5051,4.5051,4.4,4.4079,1148431.0],["2001-08-02",4.4657,4.4893,4.3343,4.3816,648188.0],["2001-08-03",4.3159,4.4473,4.2975,4.4105,823100.0],["2001-08-06",4.4,4.4105,4.3054,4.3107,713131.0],["2001-08-07",4.3107,4.4026,4.2555,4.3974,776836.0],["2001-08-08",4.3737,4.6311,4.3737,4.4657,2719668.0],["2001-08-09",4.4026,4.4893,4.3658,4.4105,2197778.0],["2001-08-10",4.3895,4.4184,4.2713,4.3921,1161048.0],["2001-08-13",4.3606,4.3737,4.2818,4.3002,823224.0],["2001-08-14",4.2713,4.3475,4.2634,4.308,1574825.0],["2001-08-15",4.308,4.3238,4.2555,4.2686,1470422.0],["2001-08-16",4.2686,4.3343,4.224,4.3212,606872.0],["2001-08-17",4.2818,4.2949,4.1898,4.2082,940367.0],["2001-08-20",4.2818,4.308,4.2371,4.2949,553805.0],["2001-08-21",4.2949,4.2949,4.0007,4.0454,1888404.0],["2001-08-22",4.0454,4.0664,3.9797,3.9928,2297109.0],["2001-08-23",3.7039,3.8825,3.4937,3.6592,8196486.0],["2001-08-24",3.5857,3.7433,3.562,3.7433,2290553.0],["2001-08-27",3.6907,3.7695,3.6356,3.6934,2023114.0],["2001-08-28",3.6776,3.8063,3.6776,3.7433,4549810.0],["2001-08-29",3.6776,3.7958,3.6618,3.6618,3967801.0],["2001-08-30",3.675,3.7275,3.6277,3.654,2065048.0],["2001-08-31",3.6697,3.7564,3.6408,3.7039,933688.0],["2001-09-04",3.7065,3.8326,3.6513,3.6618,2706061.0],["2001-09-05",3.6447,3.65,3.5786,3.6024,2438993.0],["2001-09-06",3.576,3.6156,3.4281,3.4307,5029766.0],["2001-09-07",3.3806,3.3806,3.2221,3.2327,1713369.0],["2001-09-10",3.0372,3.1957,3.0372,3.1957,4154093.0],["2001-09-17",2.958,3.0768,2.7731,2.7784,2427241.0],["2001-09-18",2.8524,2.8735,2.7731,2.8048,2761726.0],["2001-09-19",2.8075,2.8576,2.6939,2.8048,2791167.0],["2001-09-20",2.7071,2.7599,2.649,2.6701,2356980.0],["2001-09-21",2.4852,2.612,2.4852,2.4958,2974614.0],["2001-09-24",2.5354,2.6411,2.5143,2.575,3042154.0],["2001-09-25",2.5962,2.6015,2.377,2.5328,4182421.0],["2001-09-26",2.5882,2.5882,2.4483,2.5354,5877729.0],["2001-09-27",2.4826,2.5249,2.4562,2.5011,2572960.0],["2001-09-28",2.509,2.5301,2.4324,2.509,6456769.0],["2001-10-01",2.5222,2.5328,2.4351,2.4879,1855871.0],["2001-10-02",2.509,2.6015,2.4879,2.5777,3373175.0],["2001-10-03",2.6147,2.9052,2.5962,2.8471,5938837.0],["2001-10-04",2.8788,2.8788,2.7203,2.7467,3053287.0],["2001-10-05",2.7863,2.8603,2.6675,2.8365,1996642.0],["2001-10-08",2.8259,2.8286,2.7546,2.7942,1481802.0],["2001-10-09",2.7943,2.8101,2.7256,2.7863,2660416.0],["2001-10-10",2.8101,3.1957,2.7995,3.1825,5780377.0],["2001-10-11",3.2115,3.3542,3.0372,3.1085,4020003.0],["2001-10-12",3.0372,3.0742,2.9078,3.0372,3044257.0],["2001-10-15",3.0372,3.1931,3.0135,3.0821,1843872.0],["2001-10-16",3.0848,3.201,3.0848,3.1455,2265813.0],["2001-10-17",3.1693,3.2538,3.0636,3.1085,2049833.0],["2001-10-18",3.09,3.1059,2.9844,3.0003,1591029.0],["2001-10-19",2.9448,3.024,2.9052,3.0108,2507770.0],["2001-10-22",2.9712,3.0319,2.8603,2.9052,2618729.0],["2001-10-23",2.9052,2.9923,2.7995,2.958,4102263.0],["2001-10-24",2.9606,3.024,2.9527,2.9712,1244422.0],["2001-10-25",2.9184,3.0636,2.9052,3.0478,1226238.0],["2001-10-26",3.0214,3.127,2.9976,3.098,1721038.0],["2001-10-29",3.0161,3.1033,2.9105,2.958,2263834.0],["2001-10-30",2.9448,2.9448,2.8259,2.8867,1742191.0],["2001-10-31",2.8788,2.9976,2.8682,2.9448,2491689.0],["2001-11-01",2.9844,2.995,2.9052,2.9686,1363793.0],["2001-11-02",2.9976,3.1429,2.9738,3.0504,1916608.0],["2001-11-05",3.0768,3.1825,3.0531,3.1455,1291428.0],["2001-11-06",3.1482,3.2749,3.1165,3.2749,2344362.0],["2001-11-07",3.2221,3.3542,3.2063,3.3251,2370958.0],["2001-11-08",3.341,3.5522,3.333,3.4123,3767160.0],["2001-11-09",3.4281,3.473,3.3304,3.4387,1463990.0],["2001-11-12",3.4202,3.5047,3.3013,3.4968,1591153.0],["2001-11-13",3.5126,3.6315,3.5073,3.613,1554291.0],["2001-11-14",3.6156,3.7239,3.5945,3.6552,1484153.0],["2001-11-15",3.6526,3.8111,3.6183,3.8005,1869726.0],["2001-11-16",3.7054,3.7345,3.5919,3.7081,2236249.0],["2001-11-19",3.6737,3.6949,3.6209,3.6737,2441220.0],["2001-11-20",3.7028,3.7292,3.5681,3.576,2013094.0],["2001-11-21",3.5654,3.5654,3.4466,3.5628,1596596.0],["2001-11-23",3.5364,3.5786,3.5258,3.576,1257905.0],["2001-11-26",3.5258,3.7371,3.5258,3.716,2745893.0],["2001-11-27",3.6975,3.7028,3.5786,3.6526,1495780.0],["2001-11-28",3.6315,3.6843,3.5786,3.65,1972520.0],["2001-11-29",3.6579,3.6632,3.5813,3.6394,1501965.0],["2001-11-30",3.613,3.7239,3.613,3.6764,3217561.0],["2001-12-03",3.6975,3.7371,3.5919,3.6367,1550580.0],["2001-12-04",3.6367,3.6922,3.5971,3.6816,1594246.0],["2001-12-05",3.6644,3.8343,3.6644,3.7839,4581477.0],["2001-12-06",3.7839,3.845,3.6803,3.7812,1292912.0],["2001-12-07",3.7547,3.8476,3.7016,3.8157,1409933.0],["2001-12-10",3.8025,3.8051,3.6936,3.6989,833614.0],["2001-12-11",3.7016,3.7547,3.6405,3.7228,1358721.0],["2001-12-12",3.7414,3.7706,3.7122,3.7573,1661910.0],["2001-12-13",3.7573,3.7573,3.6086,3.6113,1604265.0],["2001-12-14",3.6644,3.7387,3.6246,3.683,1038956.0],["2001-12-17",3.7095,3.7175,3.6246,3.6883,1543529.0],["2001-12-18",3.7175,3.7175,3.6511,3.7042,898433.0],["2001-12-19",3.7016,3.7016,3.6113,3.6511,1783754.0],["2001-12-20",3.7175,3.8184,3.667,3.7175,1695432.0],["2001-12-21",3.7201,3.9166,3.7201,3.845,3302543.0],["2001-12-24",3.8715,3.8848,3.7839,3.837,317909.0],["2001-12-26",3.837,3.991,3.7865,3.9326,999743.0],["2001-12-27",3.9538,4.0096,3.9034,3.9538,690741.0],["2001-12-28",3.9432,4.0043,3.9432,3.9751,934059.0],["2001-12-31",3.9485,4.0229,3.9007,3.9087,857365.0],["2002-01-02",4.0361,4.1609,3.9565,4.1211,2187387.0],["2002-01-03",4.0547,4.1716,4.0361,4.1185,2972387.0],["2002-01-04",4.0361,4.2672,3.983,4.2247,1854882.0],["2002-01-07",4.2273,4.2618,4.0919,4.2061,1087447.0],["2002-01-08",4.145,4.2698,4.1238,4.2698,879136.0],["2002-01-09",4.2486,4.2725,4.1477,4.2486,1757530.0],["2002-01-10",4.3149,4.4079,4.2911,4.3495,2164503.0],["2002-01-11",4.3548,4.4185,4.1556,4.1609,1748747.0],["2002-01-14",4.1609,4.2751,4.0892,4.222,1609832.0],["2002-01-15",4.222,4.2539,4.1955,4.2326,2787703.0],["2002-01-16",4.2353,4.2353,4.0972,4.1317,1609956.0],["2002-01-17",4.1238,4.1663,4.0627,4.1105,1541797.0],["2002-01-18",4.0839,4.1424,4.0388,4.1131,2207921.0],["2002-01-22",4.1131,4.1636,4.076,4.1131,1213497.0],["2002-01-23",4.1131,4.3521,4.0892,4.2698,3305759.0],["2002-01-24",4.2884,4.5672,4.2751,4.4929,4368094.0],["2002-01-25",4.5008,4.5407,4.4079,4.4212,3788807.0],["2002-01-28",4.3813,4.5592,4.3813,4.5566,2190974.0],["2002-01-29",4.6734,4.7478,4.5964,4.6601,4632194.0],["2002-01-30",4.6469,4.8354,4.623,4.8327,4096078.0],["2002-01-31",4.8327,4.9841,4.7982,4.9257,9598502.0],["2002-02-01",4.9257,5.0399,4.8434,4.8991,4556861.0],["2002-02-04",4.8593,4.8885,4.6416,4.7133,2652128.0],["2002-02-05",4.4875,4.5513,4.3627,4.4557,12439643.0],["2002-02-06",4.4344,4.4636,4.1689,4.3654,7901956.0],["2002-02-07",4.3946,4.4849,4.3681,4.4504,4148898.0],["2002-02-08",4.4504,4.5672,4.4344,4.53,3244280.0],["2002-02-11",4.5274,4.6097,4.5168,4.6097,3223746.0],["2002-02-12",4.6097,4.7079,4.5008,4.6761,2781395.0],["2002-02-13",4.6973,4.8726,4.6947,4.854,5892697.0],["2002-02-14",4.7929,4.8513,4.7159,4.8009,2190356.0],["2002-02-15",4.8062,4.8168,4.5407,4.7239,3212118.0],["2002-02-19",4.7053,4.7796,4.6416,4.6973,1582618.0],["2002-02-20",4.6973,4.7557,4.6017,4.7212,2103395.0],["2002-02-21",4.7053,4.8434,4.7053,4.7876,1975860.0],["2002-02-22",4.7398,4.7425,4.5964,4.7265,2849553.0],["2002-02-25",4.6814,4.862,4.6814,4.8274,2644582.0],["2002-02-26",4.846,4.9761,4.8009,4.9522,1541055.0],["2002-02-27",4.9522,4.9549,4.6734,4.8566,3221024.0],["2002-02-28",4.8593,4.8726,4.7,4.7823,2183058.0],["2002-03-01",4.7398,5.0319,4.7265,5.0319,2510120.0],["2002-03-04",5.0107,5.0107,4.9151,4.9549,1812452.0],["2002-03-05",4.846,4.8646,4.6469,4.7133,3763449.0],["2002-03-06",4.6933,4.7946,4.6879,4.7813,2602648.0],["2002-03-07",4.7466,4.7493,4.5999,4.7226,5443295.0],["2002-03-08",4.7599,4.7946,4.7333,4.7733,2060471.0],["2002-03-11",4.7733,4.7733,4.6533,4.6959,2501214.0],["2002-03-12",4.6133,4.7039,4.6133,4.7039,1629995.0],["2002-03-13",4.7039,4.7733,4.6506,4.6879,3063678.0],["2002-03-14",4.6906,4.7146,4.6799,4.6959,2087932.0],["2002-03-15",4.7866,4.8239,4.7413,4.7866,2291048.0],["2002-03-18",4.7866,4.8399,4.7759,4.7999,2112796.0],["2002-03-19",4.7999,4.9252,4.7999,4.9066,1880859.0],["2002-03-20",4.9093,4.9679,4.8986,4.9573,2646190.0],["2002-03-21",4.9626,4.9999,4.8079,4.8079,9159614.0],["2002-03-22",4.7839,4.8372,4.7359,4.7919,1642860.0],["2002-03-25",4.8186,4.8266,4.6933,4.7199,2519769.0],["2002-03-26",4.7999,4.8106,4.6799,4.7413,2269400.0],["2002-03-27",4.7173,4.7866,4.6399,4.7333,2922660.0],["2002-03-28",4.7066,4.8106,4.6959,4.7733,1224259.0],["2002-04-01",4.6533,4.6533,4.4799,4.5119,5563036.0],["2002-04-02",4.5119,4.5119,4.2533,4.2666,4599413.0],["2002-04-03",4.3333,4.5013,4.3199,4.4613,4613515.0],["2002-04-04",4.5279,4.6906,4.4666,4.6559,2961131.0],["2002-04-05",4.6133,4.8026,4.6133,4.7466,3477949.0],["2002-04-08",4.7466,4.9332,4.7466,4.9332,3116993.0],["2002-04-09",4.9466,5.0452,4.9013,5.0266,3718422.0],["2002-04-10",4.9999,5.2399,4.9866,5.2372,4765543.0],["2002-04-11",5.0666,5.2399,4.9359,5.0372,5010469.0],["2002-04-12",5.0373,5.1466,5.0319,5.0399,2617368.0],["2002-04-15",5.0666,5.1039,5.0346,5.0639,3033124.0],["2002-04-16",5.0906,5.1732,5.0586,5.1119,2545622.0],["2002-04-17",5.0906,5.1466,5.0906,5.1332,1327920.0],["2002-04-18",5.1332,5.2639,5.0692,5.2212,2393966.0],["2002-04-19",5.2212,5.2212,5.1199,5.1866,2386792.0],["2002-04-22",5.2106,5.2612,5.0346,5.1306,1491080.0],["2002-04-23",5.1306,5.2666,5.1066,5.2159,939502.0],["2002-04-24",5.2159,5.2879,4.9599,5.0106,2259133.0],["2002-04-25",5.0239,5.0906,4.9599,5.0532,1794516.0],["2002-04-26",5.1466,5.1866,4.9892,4.9999,2049214.0],["2002-04-29",5.0186,5.1332,5.0159,5.0612,2548467.0],["2002-04-30",5.0772,5.1092,5.0212,5.1092,1599688.0],["2002-05-01",5.1866,5.2372,5.1599,5.2292,5073432.0],["2002-05-02",5.2479,5.3332,5.1599,5.2906,3575301.0],["2002-05-03",5.2906,5.3039,5.1652,5.2346,3768149.0],["2002-05-06",5.2799,5.2826,5.1119,5.1519,2059605.0],["2002-05-07",5.1999,5.4906,5.1626,5.3599,3529903.0],["2002-05-08",5.5599,5.5919,5.2026,5.3466,3615751.0],["2002-05-09",5.4399,5.4692,5.3066,5.3492,3910404.0],["2002-05-10",5.3866,5.5199,5.3599,5.4399,5740422.0],["2002-05-13",5.4586,5.5652,5.4319,5.4959,3322211.0],["2002-05-14",5.5919,5.6372,5.5519,5.6266,4136281.0],["2002-05-15",5.6212,5.7679,5.5706,5.5706,2965955.0],["2002-05-16",5.5572,5.8026,5.5039,5.7599,3056009.0],["2002-05-17",5.7866,5.9332,5.7466,5.9332,4363641.0],["2002-05-20",5.9412,5.9572,5.6959,5.7332,4517029.0],["2002-05-21",5.6532,5.6612,5.4666,5.5412,4083956.0],["2002-05-22",5.5146,5.5972,5.4666,5.5252,2363660.0],["2002-05-23",5.5866,5.6506,5.4932,5.5306,3687250.0],["2002-05-24",5.5332,5.5892,5.4719,5.5599,2295254.0],["2002-05-28",5.5866,5.5999,5.3332,5.3732,2168461.0],["2002-05-29",5.3466,5.4372,5.3119,5.4212,1971778.0],["2002-05-30",5.3866,5.4079,5.3199,5.3866,3209273.0],["2002-05-31",5.4132,5.5999,5.3599,5.5972,2422293.0],["2002-06-03",5.5306,5.5866,5.4612,5.4639,1792537.0],["2002-06-04",5.3972,5.4932,5.3386,5.4826,2258886.0],["2002-06-05",5.5455,5.7676,5.5267,5.7301,3917703.0],["2002-06-06",5.8211,5.8345,5.2189,5.3795,13447303.0],["2002-06-07",5.3367,5.4759,5.3126,5.4679,3142351.0],["2002-06-10",5.4411,5.5936,5.4411,5.5187,5707642.0],["2002-06-11",5.5615,5.5963,5.4679,5.5267,4061690.0],["2002-06-12",5.4331,5.5856,5.3528,5.4464,7393920.0],["2002-06-13",5.4491,5.4946,5.409,5.4518,2021382.0],["2002-06-14",5.2939,5.4545,5.1119,5.4545,5472983.0],["2002-06-17",5.4331,5.5776,5.3822,5.5696,3131713.0],["2002-06-18",5.5722,5.6472,5.4679,5.5562,2888024.0],["2002-06-19",5.5267,5.6338,5.5026,5.607,2078284.0],["2002-06-20",5.6124,5.6204,5.4866,5.5053,4285339.0],["2002-06-21",5.4732,5.5615,5.4464,5.4946,3927351.0],["2002-06-24",5.4812,5.6097,5.3287,5.4786,4217180.0],["2002-06-25",5.4197,5.5936,5.326,5.3769,2306263.0],["2002-06-26",5.3769,5.3769,5.152,5.2992,3593609.0],["2002-06-27",5.3795,5.5803,5.2992,5.5134,3752687.0],["2002-06-28",5.5669,5.8452,5.5508,5.7007,4652604.0],["2002-07-01",5.6418,5.698,5.5696,5.5936,2793022.0],["2002-07-02",5.5535,5.5642,5.3822,5.4331,2856233.0],["2002-07-03",5.4063,5.5348,5.3688,5.4786,2579145.0],["2002-07-05",5.5535,5.7087,5.5214,5.5936,1414386.0],["2002-07-08",5.5669,5.6472,5.5,5.5696,2468434.0],["2002-07-09",5.6472,5.7756,5.5134,5.516,3014693.0],["2002-07-10",5.5535,5.5749,5.2725,5.3126,2859697.0],["2002-07-11",5.3501,5.4598,5.1387,5.2216,3901003.0],["2002-07-12",5.3528,5.3795,5.045,5.0851,3358208.0],["2002-07-15",4.9915,5.0423,4.4829,4.9085,4102263.0],["2002-07-16",4.8041,4.8523,4.6569,4.6703,3681312.0],["2002-07-17",4.7238,4.8255,4.2153,4.3893,10159852.0],["2002-07-18",4.4428,4.8175,4.416,4.6542,5006881.0],["2002-07-19",4.6301,4.6462,4.3839,4.416,3195790.0],["2002-07-22",4.309,4.5579,4.1992,4.3063,3050071.0],["2002-07-23",4.2929,4.4696,4.1778,4.2688,2664622.0],["2002-07-24",4.0949,4.6034,4.0949,4.5445,4156196.0],["2002-07-25",4.5231,4.7104,4.3893,4.5766,3429830.0],["2002-07-26",4.5365,4.7747,4.3893,4.7104,3137156.0],["2002-07-29",4.7131,5.1119,4.5632,5.0155,3854739.0],["2002-07-30",5.0182,5.045,4.7907,4.9433,2597082.0],["2002-07-31",4.8978,4.8978,4.5632,4.8095,3924135.0],["2002-08-01",4.764,4.764,4.4963,4.5499,2843987.0],["2002-08-02",4.5365,4.5365,4.3036,4.3946,1864035.0],["2002-08-05",4.3866,4.5365,4.2822,4.301,1354144.0],["2002-08-06",4.2153,4.4027,4.1725,4.1752,7064631.0],["2002-08-07",4.2019,4.2769,3.7469,3.945,8999917.0],["2002-08-08",3.945,4.1002,3.8406,4.036,3379360.0],["2002-08-09",4.0012,4.036,3.9022,3.9958,3223993.0],["2002-08-12",3.755,3.7871,3.573,3.6399,5958629.0],["2002-08-13",3.6399,3.9477,3.6265,3.8513,3566147.0],["2002-08-14",3.8219,4.0922,3.771,4.0761,2508389.0],["2002-08-15",4.0761,4.3009,4.0761,4.2742,3365753.0],["2002-08-16",4.2742,4.2769,4.1377,4.234,2359825.0],["2002-08-19",4.1805,4.416,4.0681,4.3732,3059101.0],["2002-08-20",4.3732,4.3732,4.2555,4.2769,3459147.0],["2002-08-21",4.3625,4.4829,4.3545,4.4455,4085069.0],["2002-08-22",4.3759,4.5739,4.3491,4.5258,4075420.0],["2002-08-23",4.4963,4.4963,4.3304,4.3438,3816145.0],["2002-08-26",4.4401,4.582,4.3572,4.5151,3704815.0],["2002-08-27",4.3919,4.4267,4.1805,4.2688,3258505.0],["2002-08-28",4.2688,4.2688,4.0895,4.1216,2501956.0],["2002-08-29",4.1082,4.143,3.961,4.0949,2719297.0],["2002-08-30",4.1082,4.2019,4.0681,4.0922,1790434.0],["2002-09-03",4.0842,4.0922,3.9075,3.9396,2655344.0],["2002-09-04",3.9813,4.0809,3.9275,4.0782,3525697.0],["2002-09-05",3.9544,4.0674,3.906,4.0593,3487598.0],["2002-09-06",4.0889,4.3364,4.0755,4.331,2187758.0],["2002-09-09",4.3176,4.4387,4.2073,4.3983,2289811.0],["2002-09-10",4.4494,4.4871,4.3875,4.4871,2055647.0],["2002-09-11",4.5732,4.6027,4.5194,4.522,1748994.0],["2002-09-12",4.3041,4.3041,4.1266,4.1696,4340757.0],["2002-09-13",4.1696,4.2799,4.1427,4.245,1675393.0],["2002-09-16",4.2369,4.3579,4.2369,4.2907,1109960.0],["2002-09-17",4.3176,4.4037,4.2746,4.2853,2092880.0],["2002-09-18",4.2853,4.366,4.1965,4.3472,1296376.0],["2002-09-19",4.3391,4.3714,4.2503,4.2961,1194200.0],["2002-09-20",4.3983,4.3983,4.1696,4.2988,3567013.0],["2002-09-23",4.1965,4.2181,4.1239,4.1454,2046740.0],["2002-09-24",4.1427,4.1481,4.0432,4.1454,2355743.0],["2002-09-25",4.1696,4.2638,4.0889,4.1885,3510853.0],["2002-09-26",4.2046,4.3499,4.1669,4.2261,2073707.0],["2002-09-27",4.2261,4.3041,4.0647,4.0755,2135309.0],["2002-09-30",3.9356,3.9571,3.7312,3.8576,2714102.0],["2002-10-01",3.8334,3.8603,3.6612,3.7742,8674339.0],["2002-10-02",3.7688,3.9679,3.7419,3.7527,1888775.0],["2002-10-03",3.7527,3.7581,3.5778,3.6047,3553654.0],["2002-10-04",3.6182,3.7634,3.4299,3.6935,2755418.0],["2002-10-07",3.6316,3.6612,3.411,3.4702,5068608.0],["2002-10-08",3.5509,3.7715,3.481,3.7419,3926362.0],["2002-10-09",3.6451,3.68,3.4729,3.5348,3100169.0],["2002-10-10",3.4702,3.6989,3.3707,3.6343,4560448.0],["2002-10-11",3.7392,4.0486,3.7123,3.9679,2378256.0],["2002-10-14",3.8468,4.0836,3.8388,3.906,2604751.0],["2002-10-15",4.1024,4.1885,4.0567,4.1158,2742676.0],["2002-10-16",4.1158,4.175,3.9248,3.9544,2690970.0],["2002-10-17",4.1696,4.1831,4.0513,4.14,3896797.0],["2002-10-18",4.14,4.3795,4.097,4.3203,2748119.0],["2002-10-21",4.253,4.5194,4.1643,4.4924,2369845.0],["2002-10-22",4.4924,4.4924,4.2611,4.2988,3175255.0],["2002-10-23",4.2073,4.3041,4.2073,4.2692,3770871.0],["2002-10-24",4.3041,4.323,4.0889,4.1212,2376277.0],["2002-10-25",4.0889,4.4171,4.0513,4.3983,2495648.0],["2002-10-28",4.3983,4.436,4.1051,4.1589,2441220.0],["2002-10-29",4.1454,4.2234,3.9733,4.1696,2883323.0],["2002-10-30",4.21,4.2208,4.0755,4.1374,3160040.0],["2002-10-31",4.1185,4.2638,4.1185,4.2154,2609328.0],["2002-11-01",4.1481,4.4117,4.1185,4.3822,2516305.0],["2002-11-04",4.4978,4.4978,4.1723,4.1965,2883200.0],["2002-11-05",4.1939,4.3364,4.1939,4.323,1752953.0],["2002-11-06",4.2826,4.3337,4.1696,4.2746,2178110.0],["2002-11-07",4.1965,4.2503,4.1024,4.1374,2821102.0],["2002-11-08",4.0755,4.21,3.9679,4.0298,2558363.0],["2002-11-11",4.0324,4.0324,3.7634,3.8092,2815783.0],["2002-11-12",3.8361,4.062,3.8199,4.0351,2099560.0],["2002-11-13",3.9679,4.1024,3.8872,4.1024,2355743.0],["2002-11-14",4.1965,4.2853,4.1051,4.2046,1829523.0],["2002-11-15",4.1912,4.3337,4.1562,4.2261,2875778.0],["2002-11-18",4.2423,4.245,4.0943,4.1105,1580020.0],["2002-11-19",4.0701,4.1347,4.0109,4.1212,3910157.0],["2002-11-20",4.1239,4.3284,4.054,4.3176,3911270.0],["2002-11-21",4.1696,4.3337,4.0082,4.3337,6348779.0],["2002-11-22",4.3364,4.6296,4.3364,4.5355,5977926.0],["2002-11-25",4.5812,4.5812,4.4386,4.4871,3188615.0],["2002-11-26",4.4333,4.436,4.331,4.3579,1775590.0],["2002-11-27",4.3579,4.6485,4.3445,4.6404,5665707.0],["2002-11-29",4.6539,4.6808,4.5732,4.5758,1394718.0],["2002-12-02",4.8422,4.9767,4.479,4.522,6675965.0],["2002-12-03",4.4467,4.479,4.331,4.3499,2054410.0],["2002-12-04",4.3107,4.4134,4.2701,4.3242,2838668.0],["2002-12-05",4.3269,4.3269,3.8648,4.0702,7022944.0],["2002-12-06",4.0539,4.1756,4.008,4.1053,2852522.0],["2002-12-09",4.108,4.108,3.9431,3.9756,3327159.0],["2002-12-10",4.0269,4.0539,3.9675,4.0377,2748243.0],["2002-12-11",4.0296,4.0458,3.9458,3.9729,3233147.0],["2002-12-12",3.9729,4.0296,3.8945,3.9539,3146186.0],["2002-12-13",3.9566,3.9864,3.9053,3.9377,1883704.0],["2002-12-16",3.9188,4.0539,3.908,4.0539,2991808.0],["2002-12-17",4.0566,4.0566,3.8107,3.8134,4456293.0],["2002-12-18",3.8134,3.8512,3.6215,3.7161,5420287.0],["2002-12-19",3.7107,3.8242,3.6756,3.7621,2709525.0],["2002-12-20",3.7621,3.8242,3.6972,3.7918,4873409.0],["2002-12-23",3.7945,3.7945,3.6404,3.735,4174504.0],["2002-12-24",3.6918,3.7026,3.608,3.6756,1334847.0],["2002-12-26",3.6999,3.8026,3.6864,3.7323,1909928.0],["2002-12-27",3.7026,3.7512,3.6648,3.681,1349196.0],["2002-12-30",3.635,3.8026,3.5837,3.7729,2683053.0],["2002-12-31",3.7458,3.7972,3.6594,3.7648,4051917.0],["2003-01-02",3.7567,3.8215,3.6756,3.7837,6069093.0],["2003-01-03",3.7864,3.7864,3.5621,3.6215,4155207.0],["2003-01-06",3.635,3.6837,3.6107,3.6431,3899890.0],["2003-01-07",3.6431,3.8377,3.6107,3.7972,6538287.0],["2003-01-08",3.7431,3.7999,3.6675,3.7161,3912013.0],["2003-01-09",3.8539,3.8729,3.7026,3.8323,6217533.0],["2003-01-10",3.7377,3.8621,3.7053,3.7675,3436757.0],["2003-01-13",3.7945,3.8107,3.6621,3.708,2756655.0],["2003-01-14",3.681,3.7161,3.6404,3.6783,2837307.0],["2003-01-15",3.608,3.6404,3.5377,3.5621,5492527.0],["2003-01-16",3.5729,3.5999,3.4783,3.508,6443286.0],["2003-01-17",3.508,3.508,3.4188,3.4458,3094479.0],["2003-01-21",3.4864,3.5134,3.3513,3.3513,2796610.0],["2003-01-22",3.354,3.4188,3.3269,3.3648,2870087.0],["2003-01-23",3.4458,3.5134,3.3918,3.5053,3323819.0],["2003-01-24",3.4972,3.4972,3.3513,3.3783,2874417.0],["2003-01-27",3.3431,3.4323,3.3269,3.3513,2538943.0],["2003-01-28",3.3783,3.4188,3.3486,3.4053,2895570.0],["2003-01-29",3.3648,3.4323,3.3513,3.3837,3401874.0],["2003-01-30",3.3702,3.4323,3.2756,3.2972,2460146.0],["2003-01-31",3.2918,3.4323,3.2729,3.4026,2568012.0],["2003-02-03",3.4864,3.5107,3.3837,3.4215,6537050.0],["2003-02-04",3.3783,3.3918,3.3296,3.3918,3617607.0],["2003-02-05",3.3918,3.4269,3.3107,3.3377,3879356.0],["2003-02-06",3.3783,3.3945,3.2432,3.2621,4310698.0],["2003-02-07",3.2702,3.2918,3.108,3.154,3876758.0],["2003-02-10",3.2026,3.2026,3.1215,3.1756,2081005.0],["2003-02-11",3.1756,3.254,3.1215,3.135,2312572.0],["2003-02-12",3.1377,3.2026,3.108,3.108,1464608.0],["2003-02-13",3.1107,3.1107,2.9486,3.054,4473363.0],["2003-02-14",3.0513,3.1269,3.0296,3.1242,2174522.0],["2003-02-18",3.1513,3.2242,3.1405,3.2134,2632955.0],["2003-02-19",3.1972,3.2053,3.0432,3.0918,1781280.0],["2003-02-20",3.0891,3.0891,2.9621,2.9945,3623544.0],["2003-02-21",3.0378,3.0918,2.9756,3.0459,2103147.0],["2003-02-24",3.035,3.035,2.9783,2.9864,2253319.0],["2003-02-25",2.9459,3.0405,2.9405,3.0026,3729926.0],["2003-02-26",3.0026,3.054,2.981,3.0053,2499853.0],["2003-02-27",3.0323,3.0729,2.9675,3.0432,3809960.0],["2003-02-28",3.0188,3.2188,3.0134,3.2107,4476085.0],["2003-03-03",3.2567,3.3161,3.1891,3.208,4530389.0],["2003-03-04",3.2377,3.2377,3.0648,3.0702,4009736.0],["2003-03-05",3.0974,3.1547,3.0456,3.152,2416108.0],["2003-03-06",3.152,3.2311,3.0974,3.1465,4221757.0],["2003-03-07",3.1465,3.2556,3.0675,3.2338,3598309.0],["2003-03-10",3.2065,3.2256,3.1602,3.1629,2101292.0],["2003-03-11",3.182,3.2583,3.1711,3.1738,2181078.0],["2003-03-12",3.1656,3.1956,3.122,3.1411,1936152.0],["2003-03-13",3.2311,3.3319,3.1902,3.3292,5590993.0],["2003-03-14",3.3374,3.4328,3.3156,3.3947,3974110.0],["2003-03-17",3.3538,3.5637,3.2992,3.5446,4272969.0],["2003-03-18",3.5446,3.591,3.4737,3.5174,4256517.0],["2003-03-19",3.5364,3.5937,3.4819,3.5937,2763458.0],["2003-03-20",3.5719,3.6073,3.471,3.5746,2395079.0],["2003-03-21",3.6537,3.7055,3.5773,3.6973,2413511.0],["2003-03-24",3.64,3.64,3.4519,3.531,2750098.0],["2003-03-25",3.5228,3.6155,3.5201,3.6101,2053049.0],["2003-03-26",3.5991,3.6728,3.5719,3.6264,2647551.0],["2003-03-27",3.6128,3.6673,3.5692,3.6046,1908938.0],["2003-03-28",3.5582,3.5991,3.5037,3.5092,1595730.0],["2003-03-31",3.4356,3.5555,3.3947,3.5092,1936895.0],["2003-04-01",3.4901,3.6837,3.4083,3.4819,2179347.0],["2003-04-02",3.5719,3.651,3.5637,3.6237,1862551.0],["2003-04-03",3.6237,3.6837,3.6128,3.651,1740459.0],["2003-04-04",3.6673,3.7873,3.6591,3.7328,3093984.0],["2003-04-07",3.8445,3.8609,3.7546,3.7682,3915971.0],["2003-04-08",3.7682,3.7709,3.7055,3.7655,1983035.0],["2003-04-09",3.7655,3.8036,3.64,3.6646,1805525.0],["2003-04-10",3.6646,3.7164,3.6291,3.7082,3232652.0],["2003-04-11",3.79,3.8146,3.6782,3.6782,1625294.0],["2003-04-14",3.6809,3.79,3.6728,3.7709,2347084.0],["2003-04-15",3.7627,3.8745,3.7191,3.8691,2099931.0],["2003-04-16",3.8664,3.8854,3.7137,3.7246,1638778.0],["2003-04-17",3.7246,3.8309,3.6809,3.8309,1933060.0],["2003-04-21",3.8309,3.8609,3.76,3.7818,1755303.0],["2003-04-22",3.73,3.8991,3.73,3.8964,1981303.0],["2003-04-23",3.8773,3.8991,3.8173,3.8964,1312086.0],["2003-04-24",3.8745,3.8773,3.7491,3.79,1745283.0],["2003-04-25",3.7927,3.8064,3.6946,3.7491,1519902.0],["2003-04-28",3.7709,3.8882,3.7328,3.88,1473143.0],["2003-04-29",3.8964,4.0572,3.8827,4.0054,2184542.0],["2003-04-30",3.9127,4.0163,3.8991,3.9645,3259124.0],["2003-05-01",3.8636,3.8664,3.7409,3.7873,3562189.0],["2003-05-02",3.7518,3.8773,3.7409,3.7955,3704939.0],["2003-05-05",3.8146,3.8473,3.7627,3.7927,1545384.0],["2003-05-06",3.8146,3.8718,3.7927,3.8582,1987983.0],["2003-05-07",3.8173,3.85,3.7573,3.7627,1727471.0],["2003-05-08",3.7355,3.8773,3.7355,3.7955,2712246.0],["2003-05-09",3.8227,3.85,3.7382,3.8227,2357351.0],["2003-05-12",3.8364,4.0327,3.82,3.9536,2910166.0],["2003-05-13",3.9536,3.9809,3.9018,3.9291,2315540.0],["2003-05-14",3.9672,3.9672,3.8609,3.8991,2080758.0],["2003-05-15",3.8991,3.9127,3.7218,3.7627,3902982.0],["2003-05-16",3.7273,3.7491,3.6728,3.6946,3235374.0],["2003-05-19",3.7,3.8173,3.5446,3.5664,3460013.0],["2003-05-20",3.6319,3.67,3.5855,3.6182,3477702.0],["2003-05-21",3.5964,3.7082,3.5773,3.6646,2137412.0],["2003-05-22",3.6809,3.7737,3.6755,3.7627,2359825.0],["2003-05-23",3.7355,3.79,3.6809,3.7627,2398914.0],["2003-05-27",3.7409,3.8827,3.7218,3.8773,2617492.0],["2003-05-28",3.9454,4.0054,3.9263,3.9754,3460384.0],["2003-05-29",3.9754,4.1036,3.9754,4.019,3615627.0],["2003-05-30",3.8418,4.1608,3.8418,4.1608,3933907.0],["2003-06-02",4.2208,4.2781,4.199,4.2126,3993160.0],["2003-06-03",4.1772,4.199,4.1336,4.1826,2523975.0],["2003-06-04",4.1936,4.2787,4.1854,4.2677,1875539.0],["2003-06-05",4.2128,4.3912,4.1964,4.3062,2412026.0],["2003-06-06",4.3775,4.4598,4.2732,4.2814,2826792.0],["2003-06-09",4.276,4.3034,4.1881,4.2019,2773973.0],["2003-06-10",4.254,4.2787,4.232,4.2787,1529798.0],["2003-06-11",4.3144,4.4242,4.2815,4.4187,3147052.0],["2003-06-12",4.4379,4.4955,4.4077,4.4818,2990076.0],["2003-06-13",4.501,4.5285,4.3281,4.3501,2093128.0],["2003-06-16",4.4269,4.501,4.3638,4.501,1851047.0],["2003-06-17",4.5285,4.5285,4.3583,4.3775,2962491.0],["2003-06-18",4.3912,4.4104,4.2897,4.3363,2847203.0],["2003-06-19",4.3775,4.3912,4.254,4.254,1967943.0],["2003-06-20",4.3144,4.3199,4.2677,4.2924,1911660.0],["2003-06-23",4.2924,4.3034,4.1854,4.2073,1883704.0],["2003-06-24",4.2266,4.3226,4.2073,4.2485,2883694.0],["2003-06-25",4.2128,4.2677,4.1772,4.1826,2642108.0],["2003-06-26",4.1552,4.2156,4.1031,4.2073,2909300.0],["2003-06-27",4.1936,4.2293,4.1168,4.1195,3430448.0],["2003-06-30",4.1442,4.2814,4.1442,4.254,4631823.0],["2003-07-01",4.254,4.3034,4.1772,4.2842,3395936.0],["2003-07-02",4.3089,4.3226,4.2567,4.2952,2241691.0],["2003-07-03",4.2677,4.3254,4.254,4.2595,1594246.0],["2003-07-07",4.3144,4.3912,4.3144,4.3775,1663394.0],["2003-07-08",4.3775,4.5092,4.3638,4.4791,2147556.0],["2003-07-09",4.4461,4.4763,4.3912,4.3967,2510244.0],["2003-07-10",4.4242,4.49,4.3912,4.4434,2639758.0],["2003-07-11",4.5257,4.5833,4.4489,4.5669,3517904.0],["2003-07-14",4.5998,4.6602,4.5532,4.5724,3836308.0],["2003-07-15",4.5724,4.6026,4.3967,4.4653,3809713.0],["2003-07-16",4.4406,4.4736,4.3995,4.4077,2477835.0],["2003-07-17",4.394,4.3995,4.2952,4.3336,2622935.0],["2003-07-18",4.372,4.4736,4.3501,4.4489,4043753.0],["2003-07-21",4.4489,4.5339,4.0537,4.512,3569611.0],["2003-07-22",4.5422,4.6355,4.5147,4.5394,3627503.0],["2003-07-23",4.6245,4.6657,4.523,4.6547,2433179.0],["2003-07-24",4.6657,4.748,4.6108,4.6245,2363907.0],["2003-07-25",4.6273,4.6657,4.5861,4.6163,1948399.0],["2003-07-28",4.6108,4.6931,4.5943,4.6712,1719925.0],["2003-07-29",4.6986,4.7041,4.5833,4.6245,2698021.0],["2003-07-30",4.6382,4.6465,4.5559,4.5971,1268791.0],["2003-07-31",4.652,4.6712,4.5806,4.5861,4476456.0],["2003-08-01",4.5779,4.6053,4.5422,4.5751,2035484.0],["2003-08-04",4.5751,4.6547,4.523,4.608,1930215.0],["2003-08-05",4.6053,4.6053,4.4379,4.4681,2314427.0],["2003-08-06",4.4269,4.5038,4.405,4.4242,2357475.0],["2003-08-07",4.523,4.8496,4.4626,4.5147,1876034.0],["2003-08-08",4.5339,4.6821,4.5312,4.6629,1922669.0],["2003-08-11",4.6657,4.7233,4.6547,4.7206,2718802.0],["2003-08-12",4.6931,4.7672,4.6794,4.7617,1851171.0],["2003-08-13",4.7864,4.8084,4.5559,4.7123,2535355.0],["2003-08-14",4.6931,4.7069,4.641,4.6849,2135681.0],["2003-08-15",4.6904,4.7014,4.6382,4.6684,1018670.0],["2003-08-18",4.6794,4.7261,4.6684,4.7151,886434.0],["2003-08-19",4.7206,4.759,4.7014,4.759,1821606.0],["2003-08-20",4.6904,4.7782,4.6794,4.7782,1416489.0],["2003-08-21",4.6382,4.6657,4.5175,4.5614,4424131.0],["2003-08-22",4.6355,4.6794,4.4544,4.4598,4578013.0],["2003-08-25",4.4598,4.4598,4.4242,4.4598,3185770.0],["2003-08-26",4.4461,4.5449,4.3748,4.523,1757159.0],["2003-08-27",4.5285,4.5751,4.523,4.5532,1525963.0],["2003-08-28",4.5696,4.7069,4.5669,4.6904,2384194.0],["2003-08-29",4.6712,4.6931,4.6328,4.6547,1923288.0],["2003-09-02",4.6574,4.6657,4.6026,4.6108,3173895.0],["2003-09-03",4.6384,4.6964,4.6356,4.6577,2342136.0],["2003-09-04",4.597,4.655,4.528,4.5528,4707280.0],["2003-09-05",4.5307,4.5335,4.4065,4.4507,3966688.0],["2003-09-08",4.4424,4.4727,4.4065,4.4672,1718688.0],["2003-09-09",4.4175,4.4313,4.3264,4.3457,3840143.0],["2003-09-10",4.3623,4.4451,4.3209,4.3319,2920310.0],["2003-09-11",4.3347,4.4507,4.3347,4.3899,2838049.0],["2003-09-12",4.3927,4.4148,4.3098,4.3568,2585577.0],["2003-09-15",4.4175,4.4175,4.3789,4.4092,1299221.0],["2003-09-16",4.4148,4.5169,4.3954,4.5169,2233651.0],["2003-09-17",4.4562,4.5583,4.4562,4.5335,2118363.0],["2003-09-18",4.528,4.5583,4.5004,4.5169,2012352.0],["2003-09-19",4.5169,4.5252,4.4479,4.4755,1895455.0],["2003-09-22",4.3899,4.4203,4.3513,4.3761,2841389.0],["2003-09-23",4.3789,4.4148,4.3485,4.3623,2458909.0],["2003-09-24",4.3595,4.3595,4.2381,4.2436,3559715.0],["2003-09-25",4.2546,4.2657,4.1635,4.1718,4002932.0],["2003-09-26",4.1414,4.1939,4.0917,4.1138,4031136.0],["2003-09-29",4.1552,4.2684,4.1276,4.2105,3140743.0],["2003-09-30",4.1663,4.2657,4.1138,4.1635,4868708.0],["2003-10-01",4.1635,4.3513,4.1635,4.3513,2938988.0],["2003-10-02",4.3513,4.4451,4.3319,4.4258,3372433.0],["2003-10-03",4.4258,4.539,4.4258,4.481,2992303.0],["2003-10-06",4.481,4.481,4.4286,4.4645,2170193.0],["2003-10-07",4.4175,4.5362,4.3899,4.5142,2407697.0],["2003-10-08",4.5224,4.5224,4.3982,4.4175,2711875.0],["2003-10-09",4.5832,4.8179,4.5583,4.6964,6761566.0],["2003-10-10",4.6964,4.7074,4.5556,4.6605,3205067.0],["2003-10-13",4.7019,4.8151,4.6909,4.7709,1381976.0],["2003-10-14",4.7295,4.8786,4.7047,4.84,2944679.0],["2003-10-15",4.8731,4.9007,4.7709,4.8786,2663880.0],["2003-10-16",4.8786,4.9007,4.8317,4.8648,1687392.0],["2003-10-17",4.8786,4.9145,4.7903,4.8013,1680217.0],["2003-10-20",4.8013,4.8593,4.7544,4.84,1627768.0],["2003-10-21",4.9007,4.9228,4.8317,4.8565,2346218.0],["2003-10-22",4.8565,4.8565,4.6881,4.7268,2215220.0],["2003-10-23",4.6936,4.7406,4.6771,4.7185,1743180.0],["2003-10-24",4.7185,4.7185,4.5556,4.6909,2457919.0],["2003-10-27",4.6909,4.7488,4.6108,4.7212,1535364.0],["2003-10-28",4.7212,4.8123,4.7185,4.8013,2180213.0],["2003-10-29",4.7903,4.8317,4.7047,4.8013,1500357.0],["2003-10-30",4.8013,4.8593,4.7295,4.7764,2084964.0],["2003-10-31",4.7764,4.8869,4.7764,4.8593,1825565.0],["2003-11-03",4.8593,4.9421,4.8455,4.9117,2176378.0],["2003-11-04",4.8731,4.9007,4.8041,4.8344,1555033.0],["2003-11-05",4.8344,4.8869,4.7488,4.8372,1513222.0],["2003-11-06",4.8372,4.967,4.7626,4.9587,3255289.0],["2003-11-07",4.9587,4.9697,4.8676,4.8731,1777693.0],["2003-11-10",4.8758,4.8786,4.8096,4.8427,1528561.0],["2003-11-11",4.8427,4.9035,4.7488,4.8041,1833358.0],["2003-11-12",4.8041,4.8758,4.7764,4.8758,1829399.0],["2003-11-13",4.8344,4.9697,4.7765,4.9697,2919320.0],["2003-11-14",4.9421,5.0967,4.8593,4.9145,3258382.0],["2003-11-17",4.9145,4.9145,4.7544,4.8179,1432570.0],["2003-11-18",4.8317,4.8952,4.8179,4.8179,1699267.0],["2003-11-19",4.8096,4.8482,4.7764,4.8289,3316768.0],["2003-11-20",4.8979,4.9918,4.8455,4.9283,4100408.0],["2003-11-21",4.9697,5.0001,4.8676,4.8979,8026027.0],["2003-11-24",4.9283,4.9642,4.9007,4.9145,3199748.0],["2003-11-25",4.9283,5.0222,4.9117,4.9697,3261598.0],["2003-11-26",4.9973,4.9973,4.8344,4.8896,1558744.0],["2003-11-28",4.9062,4.9642,4.8924,4.9476,680474.0],["2003-12-01",4.9946,5.0222,4.9504,5.0084,3386164.0],["2003-12-02",4.9697,4.9863,4.909,4.9311,1826802.0],["2003-12-03",4.9366,5.0477,4.9088,5.0477,3914734.0],["2003-12-04",5.0338,5.0449,4.7811,4.8977,4661263.0],["2003-12-05",4.8866,4.9172,4.845,4.8922,1944811.0],["2003-12-08",4.8505,4.9422,4.8422,4.9338,1940482.0],["2003-12-09",4.9533,4.9699,4.8422,4.8561,1463866.0],["2003-12-10",4.8117,4.845,4.7672,4.8228,1736872.0],["2003-12-11",4.8089,4.9366,4.8089,4.8644,1879745.0],["2003-12-12",4.8811,4.8866,4.7839,4.8394,1209539.0],["2003-12-15",4.8811,4.9033,4.7673,4.7673,1682320.0],["2003-12-16",4.7589,4.8422,4.6312,4.8172,3647418.0],["2003-12-17",4.7895,4.9338,4.7617,4.9255,2426994.0],["2003-12-18",4.9255,5.0116,4.8922,4.9977,1838306.0],["2003-12-19",4.9977,4.9977,4.9116,4.9783,2428478.0],["2003-12-22",4.9783,5.0199,4.9422,4.981,2096220.0],["2003-12-23",4.981,5.0199,4.9588,4.9755,1354268.0],["2003-12-24",4.9644,4.9727,4.9005,4.9477,577926.0],["2003-12-26",4.9644,5.0088,4.9644,4.9894,724511.0],["2003-12-29",4.9977,5.0088,4.9144,4.9977,1859582.0],["2003-12-30",4.9699,4.9977,4.9561,4.9921,1382471.0],["2003-12-31",5.0033,5.0171,4.9449,5.006,1133587.0],["2004-01-02",5.0005,5.0255,4.9005,4.9283,1466464.0],["2004-01-05",4.9394,4.9921,4.8589,4.9561,2251711.0],["2004-01-06",4.9144,5.0227,4.9144,5.0227,5005397.0],["2004-01-07",4.9838,5.1254,4.9616,5.106,4414111.0],["2004-01-08",5.1032,5.1504,4.9005,4.9977,4220149.0],["2004-01-09",4.9338,4.9644,4.8866,4.9338,2127764.0],["2004-01-12",4.9144,4.9672,4.8172,4.92,1791300.0],["2004-01-13",4.8977,4.9422,4.8228,4.8811,2319251.0],["2004-01-14",4.8589,4.9561,4.8589,4.9505,1602286.0],["2004-01-15",4.9283,4.9977,4.8811,4.9838,1583979.0],["2004-01-16",4.9699,5.0393,4.9311,5.0393,2010001.0],["2004-01-20",4.9977,5.031,4.8422,4.9921,1822843.0],["2004-01-21",4.9921,5.056,4.9422,5.0116,2467444.0],["2004-01-22",4.9977,5.0393,4.9227,4.9449,2004559.0],["2004-01-23",4.9783,5.0255,4.9283,4.9783,1277697.0],["2004-01-26",4.9588,5.0477,4.9394,5.0449,1294149.0],["2004-01-27",5.0477,5.0893,4.9866,5.031,2329642.0],["2004-01-28",5.031,5.081,4.9338,4.9561,3743781.0],["2004-01-29",4.9422,5.0171,4.9005,4.9505,4225221.0],["2004-01-30",4.9505,5.081,4.9005,5.0532,3468672.0],["2004-02-02",5.056,5.2337,5.056,5.2032,4884542.0],["2004-02-03",5.2337,5.3781,5.2198,5.292,5383424.0],["2004-02-04",5.317,5.4003,5.2698,5.292,4745874.0],["2004-02-05",5.3586,5.3725,5.1893,5.2476,3349054.0],["2004-02-06",5.2365,5.3642,5.2254,5.3281,1913886.0],["2004-02-09",5.317,5.3531,5.2476,5.267,2442457.0],["2004-02-10",5.2587,5.3031,5.2059,5.242,2224745.0],["2004-02-11",5.2531,5.2754,5.2059,5.2476,3405461.0],["2004-02-12",5.2476,5.3586,5.2476,5.342,3827773.0],["2004-02-13",5.342,5.3781,5.1365,5.2642,2659550.0],["2004-02-17",5.317,5.392,5.2726,5.3753,2009630.0],["2004-02-18",5.392,5.4114,5.3087,5.3503,2057750.0],["2004-02-19",5.3725,5.4058,5.2754,5.2865,1479699.0],["2004-02-20",5.3725,5.4836,5.3031,5.4836,3834824.0],["2004-02-23",5.5419,5.5586,5.4475,5.4669,4790530.0],["2004-02-24",5.4558,5.5724,5.4447,5.4947,4064287.0],["2004-02-25",5.5391,5.6363,5.5002,5.6085,4598053.0],["2004-02-26",5.8306,5.8362,5.553,5.5835,11681610.0],["2004-02-27",5.4142,5.5946,5.4142,5.4836,11664663.0],["2004-03-01",5.5114,5.5197,5.4419,5.4947,5463953.0],["2004-03-02",5.4891,5.4891,5.4058,5.4419,8040747.0],["2004-03-03",5.428,5.5397,5.4196,5.495,4401370.0],["2004-03-04",5.5174,5.5202,5.4364,5.4447,6703550.0],["2004-03-05",5.4475,5.4643,5.4196,5.4308,3498978.0],["2004-03-08",5.5481,5.5481,5.3945,5.3972,3797095.0],["2004-03-09",5.3944,5.4168,5.3637,5.3749,3091139.0],["2004-03-10",5.3749,5.3861,5.3525,5.3861,4977441.0],["2004-03-11",5.3861,5.3889,5.3218,5.3218,4969153.0],["2004-03-12",5.3498,5.3693,5.333,5.3665,3252444.0],["2004-03-15",5.3553,5.3805,5.2967,5.3023,3061699.0],["2004-03-16",5.333,5.3581,5.2967,5.3358,3444798.0],["2004-03-17",5.3721,5.414,5.3525,5.3777,3012714.0],["2004-03-18",5.3637,5.3889,5.3442,5.3498,3221643.0],["2004-03-19",5.3497,5.4587,5.3497,5.4252,5505640.0],["2004-03-22",5.4252,5.4364,5.3553,5.3889,3964832.0],["2004-03-23",5.5453,5.5565,5.4783,5.5006,5644802.0],["2004-03-24",5.4866,5.5118,5.4419,5.4587,4735483.0],["2004-03-25",5.4755,5.5006,5.4391,5.4699,5799056.0],["2004-03-26",5.4559,5.5034,5.4559,5.4755,6154817.0],["2004-03-29",5.6375,5.6375,5.5034,5.5174,8334535.0],["2004-03-30",5.5313,5.5565,5.5146,5.5313,2581001.0],["2004-03-31",5.5593,5.5872,5.5174,5.5872,3721391.0],["2004-04-01",5.5732,5.5816,5.5062,5.5509,2467444.0],["2004-04-02",5.6096,5.6598,5.5788,5.6543,3245517.0],["2004-04-05",5.6291,5.752,5.6291,5.7409,2977706.0],["2004-04-06",5.7409,5.9364,5.7269,5.9057,6300412.0],["2004-04-07",5.9057,5.9252,5.8414,5.8722,4039671.0],["2004-04-08",5.9224,5.9224,5.7213,5.7464,3952215.0],["2004-04-12",5.7464,5.7939,5.7213,5.7381,2453713.0],["2004-04-13",5.7548,5.7939,5.5732,5.604,4526059.0],["2004-04-14",5.5481,5.6375,5.5481,5.5816,3017662.0],["2004-04-15",5.5872,5.6012,5.5593,5.59,3810579.0],["2004-04-16",5.5956,5.6543,5.5788,5.6263,3106354.0],["2004-04-19",5.6347,5.6878,5.5704,5.6794,1909804.0],["2004-04-20",5.7129,5.7883,5.699,5.7325,2433303.0],["2004-04-21",5.7185,5.766,5.5816,5.7157,2039195.0],["2004-04-22",5.699,5.8666,5.671,5.8386,3911765.0],["2004-04-23",5.8247,5.8889,5.7772,5.8861,2018537.0],["2004-04-26",5.8805,5.8945,5.8638,5.8861,2529789.0],["2004-04-27",5.8722,6.0482,5.8722,5.9923,4959628.0],["2004-04-28",5.956,5.956,5.8973,5.942,3619957.0],["2004-04-29",5.942,5.9532,5.7828,5.8107,3716938.0],["2004-04-30",5.8386,5.8749,5.7632,5.766,3472259.0],["2004-05-03",5.78,5.8666,5.7576,5.8554,2472145.0],["2004-05-04",5.8498,5.8777,5.7409,5.7967,3451849.0],["2004-05-05",5.7911,5.8358,5.7548,5.8135,4102634.0],["2004-05-06",5.7436,5.7967,5.657,5.7073,4347189.0],["2004-05-07",5.699,5.7548,5.5844,5.5872,4206419.0],["2004-05-10",5.5872,5.5872,5.5202,5.5649,3452591.0],["2004-05-11",5.576,5.6124,5.5509,5.5872,2719421.0],["2004-05-12",5.5732,5.604,5.495,5.5872,3443684.0],["2004-05-13",5.5872,5.5872,5.5062,5.5453,2190974.0],["2004-05-14",5.5257,5.5872,5.5174,5.5537,2023856.0],["2004-05-17",5.4894,5.4894,5.3581,5.3889,4704682.0],["2004-05-18",5.3889,5.481,5.3861,5.4447,2569002.0],["2004-05-19",5.4615,5.5062,5.4336,5.4447,2298099.0],["2004-05-20",5.4447,5.4447,5.3497,5.3749,2192583.0],["2004-05-21",5.3777,5.4531,5.3665,5.3917,2652994.0],["2004-05-24",5.3777,5.4084,5.3246,5.3665,3654098.0],["2004-05-25",5.3498,5.4531,5.3274,5.4308,3390246.0],["2004-05-26",5.3693,5.4615,5.3246,5.4196,2724493.0],["2004-05-27",5.4671,5.5453,5.4196,5.4196,2670065.0],["2004-05-28",5.4447,5.4447,5.3749,5.3917,2808856.0],["2004-06-01",5.3972,5.4056,5.3498,5.3833,2585701.0],["2004-06-02",5.3973,5.4254,5.3552,5.3861,3240074.0],["2004-06-03",5.3917,5.4479,5.3636,5.4058,4751193.0],["2004-06-04",5.4676,5.4704,5.3692,5.3889,2106611.0],["2004-06-07",5.4198,5.4592,5.3833,5.4536,1781033.0],["2004-06-08",5.4536,5.5266,5.4395,5.4789,2216333.0],["2004-06-09",5.4817,5.5126,5.4114,5.4142,2227837.0],["2004-06-10",5.4536,5.4789,5.4254,5.4536,1974499.0],["2004-06-14",5.4535,5.4564,5.3411,5.3664,2474247.0],["2004-06-15",5.3692,5.4395,5.3636,5.4114,2127516.0],["2004-06-16",5.4226,5.4254,5.3636,5.3861,1864159.0],["2004-06-17",5.3973,5.4029,5.3467,5.3664,1573588.0],["2004-06-18",5.3411,5.3664,5.2652,5.2652,3704444.0],["2004-06-21",5.268,5.3327,5.2146,5.2427,4186998.0],["2004-06-22",5.254,5.2765,5.1893,5.2174,2570486.0],["2004-06-23",5.2287,5.2905,5.2146,5.2708,3461745.0],["2004-06-24",5.2905,5.3524,5.2652,5.2821,2214601.0],["2004-06-25",5.3102,5.3467,5.223,5.2765,3048092.0],["2004-06-28",5.3411,5.3861,5.313,5.3271,2659055.0],["2004-06-29",5.3271,5.3271,5.1556,5.2455,3947143.0],["2004-06-30",5.2483,5.2933,5.2287,5.2568,1987117.0],["2004-07-01",5.2849,5.313,5.2146,5.2793,3053658.0],["2004-07-02",5.2849,5.3186,5.2512,5.2877,3021867.0],["2004-07-06",5.2989,5.4114,5.2877,5.3748,3142846.0],["2004-07-07",5.3777,5.5379,5.3777,5.4985,4824053.0],["2004-07-08",5.5519,5.5519,5.4058,5.4536,5017025.0],["2004-07-09",5.5013,5.566,5.4845,5.5435,2258886.0],["2004-07-12",5.5238,5.566,5.4536,5.5491,1996023.0],["2004-07-13",5.5407,5.625,5.5379,5.6082,2196912.0],["2004-07-14",5.5941,5.6222,5.5323,5.5519,3297100.0],["2004-07-15",5.5829,5.6363,5.5491,5.5969,3350167.0],["2004-07-16",5.6335,5.6363,5.3861,5.5013,2333972.0],["2004-07-19",5.4817,5.521,5.4254,5.462,3675993.0],["2004-07-20",5.4648,5.5519,5.462,5.5323,2591515.0],["2004-07-21",5.566,5.7122,5.5238,5.5238,2031773.0],["2004-07-22",5.5013,5.5885,5.4058,5.5548,2010125.0],["2004-07-23",5.5548,5.5772,5.4704,5.4985,1316663.0],["2004-07-26",5.4957,5.5744,5.4957,5.5519,2443322.0],["2004-07-27",5.5519,5.6897,5.5491,5.6813,2942699.0],["2004-07-28",5.6644,5.6784,5.5379,5.6278,2539808.0],["2004-07-29",5.6728,5.7937,5.656,5.7206,2906084.0],["2004-07-30",5.7206,5.7543,5.5997,5.7459,3205067.0],["2004-08-02",5.6925,5.76,5.6616,5.7431,1845233.0],["2004-08-03",5.7487,5.7515,5.6025,5.6728,2240207.0],["2004-08-04",5.6222,5.6363,5.5295,5.5688,1981427.0],["2004-08-05",5.5688,5.5688,5.4254,5.4536,2272740.0],["2004-08-06",5.4114,5.4198,5.3411,5.3636,2297851.0],["2004-08-09",5.3833,5.4789,5.3495,5.4058,1615769.0],["2004-08-10",5.4536,5.4957,5.4058,5.4536,2509626.0],["2004-08-11",5.4536,5.4536,5.3524,5.3945,2166606.0],["2004-08-12",5.4086,5.4254,5.2708,5.2905,2482659.0],["2004-08-13",5.2821,5.3355,5.2427,5.3102,1791300.0],["2004-08-16",5.3102,5.4507,5.3102,5.4507,2057502.0],["2004-08-17",5.4536,5.5913,5.4536,5.5801,2072965.0],["2004-08-18",5.5801,5.7066,5.5295,5.6925,2516429.0],["2004-08-19",5.7206,5.7628,5.5548,5.6222,3355239.0],["2004-08-20",5.5941,5.625,5.5379,5.6194,2784487.0],["2004-08-23",5.5491,5.6194,5.5238,5.5969,2174399.0],["2004-08-24",5.6082,5.6616,5.5969,5.6363,3044504.0],["2004-08-25",5.6363,5.6813,5.5885,5.67,2460146.0],["2004-08-26",5.6756,5.6953,5.6447,5.6925,2304407.0],["2004-08-27",5.6925,5.7122,5.6616,5.6784,1555651.0],["2004-08-30",5.6503,5.6503,5.6082,5.625,1638530.0],["2004-08-31",5.6222,5.656,5.5744,5.6447,2218560.0],["2004-09-01",5.6702,5.7352,5.6419,5.7267,2405965.0],["2004-09-02",5.7239,5.8568,5.6815,5.854,3745389.0],["2004-09-03",5.8257,5.9162,5.8257,5.8794,2220044.0],["2004-09-07",5.8964,6.0123,5.8455,6.001,2642851.0],["2004-09-08",5.9926,6.0463,5.9332,5.936,2730925.0],["2004-09-09",5.9388,5.9473,5.8002,5.8681,2251587.0],["2004-09-10",5.854,5.9643,5.8427,5.9416,1776208.0],["2004-09-13",5.9416,5.9954,5.9388,5.9586,2067893.0],["2004-09-14",5.953,6.0208,5.919,6.0067,2374916.0],["2004-09-15",6.0095,6.0746,5.9954,6.0661,3690837.0],["2004-09-16",6.0661,6.2216,6.0633,6.1735,2992427.0],["2004-09-17",6.2131,6.2216,6.1283,6.1679,2437509.0],["2004-09-20",6.1622,6.1679,6.0435,6.1651,1784744.0],["2004-09-21",6.1933,6.2414,6.1707,6.216,2874046.0],["2004-09-22",6.2188,6.2188,6.0859,6.1142,1837192.0],["2004-09-23",6.1311,6.2131,6.1085,6.1764,2269895.0],["2004-09-24",6.1764,6.264,6.1651,6.1962,2613534.0],["2004-09-27",6.1792,6.2442,6.1537,6.1933,2297480.0],["2004-09-28",6.1792,6.2075,6.1509,6.1877,3519141.0],["2004-09-29",6.1933,6.3093,6.1849,6.3093,3891602.0],["2004-09-30",6.3149,6.3178,6.1792,6.3036,3347693.0],["2004-10-01",6.3319,6.3319,6.1707,6.1735,3499968.0],["2004-10-04",6.216,6.3065,6.1933,6.2442,2506038.0],["2004-10-05",6.2075,6.2103,6.0604,6.1,4333211.0],["2004-10-06",6.1,6.2018,5.9784,6.1877,2762963.0],["2004-10-07",6.5751,6.6232,6.4252,6.4479,10865066.0],["2004-10-08",6.4563,6.5044,6.4196,6.4422,2936638.0],["2004-10-11",6.4903,6.5186,6.4535,6.4988,2171925.0],["2004-10-12",6.4988,6.5695,6.4903,6.5553,6716415.0],["2004-10-13",6.5893,6.6204,6.4875,6.5214,3011229.0],["2004-10-14",6.5525,6.5525,6.4733,6.4959,2369968.0],["2004-10-15",6.5044,6.5327,6.4507,6.5157,2378133.0],["2004-10-18",6.4903,6.6741,6.4875,6.6713,4655573.0],["2004-10-19",6.6487,6.7505,6.643,6.6882,3045123.0],["2004-10-20",6.6741,6.6854,6.626,6.6713,3338787.0],["2004-10-21",6.643,6.7703,6.6175,6.7476,2538819.0],["2004-10-22",6.7674,6.7872,6.7194,6.7505,2970903.0],["2004-10-25",6.7476,6.7476,6.6119,6.6939,2502327.0],["2004-10-26",6.7165,6.7872,6.6911,6.7731,1909433.0],["2004-10-27",6.7363,6.8127,6.7165,6.7759,3646800.0],["2004-10-28",6.8155,6.9852,6.8155,6.9569,5186494.0],["2004-10-29",6.971,7.0135,6.9003,7.0078,2158441.0],["2004-11-01",6.9795,7.0587,6.9569,7.0417,3679580.0],["2004-11-02",7.0417,7.0417,6.9315,6.9371,3425377.0],["2004-11-03",6.9993,7.0389,6.9626,7.0389,4196894.0],["2004-11-04",7.0474,7.2878,6.9965,7.2454,5737948.0],["2004-11-05",7.2454,7.285,7.2001,7.234,4460622.0],["2004-11-08",7.4235,7.7261,7.4235,7.5734,6992761.0],["2004-11-09",7.5734,7.6102,7.4518,7.5225,4697260.0],["2004-11-10",7.5791,7.6526,7.5338,7.5649,4221386.0],["2004-11-11",7.6073,7.6102,7.4857,7.5197,2133083.0],["2004-11-12",7.5395,7.7205,7.5225,7.7148,3070729.0],["2004-11-15",7.7205,7.8873,7.7148,7.8704,3670179.0],["2004-11-16",7.8477,7.8477,7.7205,7.7487,3223746.0],["2004-11-17",7.7629,7.7997,7.6215,7.6639,3353631.0],["2004-11-18",7.63,7.7063,7.4857,7.6498,8389087.0],["2004-11-19",7.4377,7.6328,7.4094,7.4942,8192156.0],["2004-11-22",7.4942,7.6554,7.4631,7.6017,10063861.0],["2004-11-23",7.8477,7.8477,7.2793,7.4094,18922636.0],["2004-11-24",7.367,7.432,7.2567,7.285,3566395.0],["2004-11-26",7.3019,7.3557,7.2821,7.2906,1210899.0],["2004-11-29",7.367,7.367,7.1266,7.1266,5792995.0],["2004-11-30",7.1294,7.1322,6.8579,6.9117,7658638.0],["2004-12-01",6.9344,7.0594,6.9315,6.9912,5054011.0],["2004-12-02",6.8207,6.9003,6.5365,6.8037,6799047.0],["2004-12-03",6.7639,6.8946,6.7127,6.8434,3870326.0],["2004-12-06",6.8434,6.9088,6.8008,6.869,3907065.0],["2004-12-07",6.8548,6.8548,6.7497,6.7639,4261218.0],["2004-12-08",6.7639,6.8292,6.7326,6.7752,3623049.0],["2004-12-09",6.7497,6.7497,6.636,6.7127,3227457.0],["2004-12-10",6.7099,6.7127,6.5934,6.6388,2353393.0],["2004-12-13",6.7355,6.7752,6.7099,6.7497,2710514.0],["2004-12-14",6.7923,6.9173,6.7667,6.906,3565405.0],["2004-12-15",6.9259,6.96,6.8008,6.8605,3426614.0],["2004-12-16",6.798,6.8605,6.7923,6.8179,3122807.0],["2004-12-17",6.7951,6.9259,6.7752,6.8236,4677221.0],["2004-12-20",6.8146,6.8895,6.6318,6.6648,5261332.0],["2004-12-21",6.7397,6.8265,6.6708,6.7876,3760851.0],["2004-12-22",6.8146,6.8146,6.7217,6.7816,3228817.0],["2004-12-23",6.7846,6.9014,6.7756,6.8625,2003322.0],["2004-12-27",6.8655,6.9374,6.8176,6.8176,1342887.0],["2004-12-28",6.8295,6.8295,6.6948,6.7127,2835080.0],["2004-12-29",6.8595,6.8984,6.7996,6.8805,2457672.0],["2004-12-30",6.9194,6.9404,6.8146,6.8924,2158565.0],["2004-12-31",6.9104,6.9673,6.8625,6.8954,2174770.0],["2005-01-03",6.8895,6.8895,6.7187,6.7547,3387401.0],["2005-01-04",6.8146,6.8295,6.6948,6.6977,3067389.0],["2005-01-05",6.7397,6.7996,6.6858,6.7756,3791900.0],["2005-01-06",6.8595,6.8745,6.6798,6.6858,3946896.0],["2005-01-07",6.6498,6.7607,6.6498,6.7367,1627150.0],["2005-01-10",6.7367,6.7816,6.6468,6.6828,1515820.0],["2005-01-11",6.6798,6.7127,6.6199,6.6468,1464484.0],["2005-01-12",6.6618,6.7097,6.5989,6.7007,2041421.0],["2005-01-13",6.7277,6.7397,6.6079,6.6079,2474124.0],["2005-01-14",6.6438,6.7816,6.6289,6.7547,1817400.0],["2005-01-18",6.7607,6.8775,6.7547,6.8475,2420809.0],["2005-01-19",6.8895,7.0033,6.8865,6.9044,1874921.0],["2005-01-20",6.9074,6.9613,6.8505,6.8954,2650644.0],["2005-01-21",6.9134,6.9733,6.8715,6.8775,2018166.0],["2005-01-24",6.8835,6.9344,6.8355,6.8355,2529789.0],["2005-01-25",6.8385,6.9134,6.8146,6.8445,1662033.0],["2005-01-26",6.8595,6.9344,6.8116,6.8984,1735635.0],["2005-01-27",6.8805,7.0392,6.8505,6.8895,2258267.0],["2005-01-28",6.8895,6.9793,6.8565,6.9583,2215467.0],["2005-01-31",6.9763,7.18,6.9763,7.0991,3217932.0],["2005-02-01",7.1441,7.2189,7.0872,7.192,2906208.0],["2005-02-02",7.192,7.2489,7.1441,7.201,3557983.0],["2005-02-03",7.159,7.2339,7.1081,7.1141,2805392.0],["2005-02-04",7.1471,7.2819,7.1351,7.2819,2707175.0],["2005-02-07",7.2968,7.3448,7.2489,7.3118,1352041.0],["2005-02-08",7.3388,7.3627,7.2699,7.3088,1165254.0],["2005-02-09",7.3388,7.3687,7.2609,7.2609,1922051.0],["2005-02-10",7.2639,7.3358,7.1531,7.198,1408448.0],["2005-02-11",7.21,7.3088,7.192,7.2639,1173418.0],["2005-02-14",7.2639,7.2878,7.2249,7.2699,1041801.0],["2005-02-15",7.2669,7.3507,7.2489,7.2789,2201365.0],["2005-02-16",7.2908,7.3238,7.189,7.2669,1689247.0],["2005-02-17",7.2878,7.3208,7.165,7.2339,1213497.0],["2005-02-18",7.2639,7.2789,7.1411,7.177,1479328.0],["2005-02-22",7.18,7.2189,7.0033,7.0392,1933060.0],["2005-02-23",7.0392,7.1351,6.9853,7.1051,2390750.0],["2005-02-24",7.1021,7.1021,6.9524,6.9793,3915600.0],["2005-02-25",6.9823,7.0302,6.8895,7.0183,3079140.0],["2005-02-28",7.0033,7.1291,6.9913,7.1231,2508512.0],["2005-03-01",7.1411,7.3148,7.1141,7.3148,2585454.0],["2005-03-02",7.3148,7.3811,7.2636,7.3781,1939616.0],["2005-03-03",7.2334,7.3118,7.1732,7.2666,3140990.0],["2005-03-04",7.3269,7.3721,7.2967,7.3691,1151771.0],["2005-03-07",7.351,7.4444,7.3359,7.3871,1118001.0],["2005-03-08",7.4022,7.4444,7.3389,7.4173,1333733.0],["2005-03-09",7.4143,7.5318,7.3992,7.5107,2293151.0],["2005-03-10",7.5137,7.6132,7.4926,7.5619,2792280.0],["2005-03-11",7.5619,7.583,7.5107,7.5559,1863541.0],["2005-03-14",7.565,7.5921,7.4806,7.571,2136175.0],["2005-03-15",7.571,7.5891,7.5077,7.5077,1156348.0],["2005-03-16",7.5107,7.583,7.4293,7.5228,2176749.0],["2005-03-17",7.5499,7.5499,7.4293,7.4414,1671806.0],["2005-03-18",7.4444,7.4474,7.3359,7.3419,3331241.0],["2005-03-21",7.3419,7.348,7.2123,7.2726,1612924.0],["2005-03-22",7.2756,7.3178,7.1129,7.1129,3481660.0],["2005-03-23",7.0857,7.2063,7.0375,7.1038,2754057.0],["2005-03-24",7.149,7.1973,7.0345,7.0435,1655848.0],["2005-03-28",7.0737,7.2214,7.0737,7.1641,1609708.0],["2005-03-29",7.0827,7.137,7.0074,7.1219,2808237.0],["2005-03-30",7.1129,7.2847,7.1129,7.2696,2673033.0],["2005-03-31",7.2696,7.3932,7.2123,7.3238,1853397.0],["2005-04-01",7.3238,7.348,7.1581,7.2666,2406707.0],["2005-04-04",7.2515,7.4263,7.131,7.4112,3331612.0],["2005-04-05",7.4595,7.5258,7.3962,7.4293,4015797.0],["2005-04-06",7.4595,7.5047,7.3871,7.4263,2834462.0],["2005-04-07",7.0677,7.2425,7.0526,7.1912,3893334.0],["2005-04-08",7.1731,7.1762,7.0737,7.1008,1980808.0],["2005-04-11",7.14,7.1852,7.0074,7.0375,1926999.0],["2005-04-12",7.0074,7.14,6.932,7.0888,2457424.0],["2005-04-13",7.0888,7.149,6.9953,7.0315,3070976.0],["2005-04-14",7.0556,7.0918,6.923,6.9441,2546983.0],["2005-04-15",6.932,6.9953,6.7723,6.7874,2824071.0],["2005-04-18",6.7542,6.8537,6.7512,6.8054,2872809.0],["2005-04-19",6.8567,6.9079,6.7602,6.8567,2970532.0],["2005-04-20",6.8537,6.9019,6.6095,6.6306,3232652.0],["2005-04-21",6.6909,6.7391,6.6095,6.7211,6984226.0],["2005-04-22",6.6819,6.6849,6.6005,6.6216,2729069.0],["2005-04-25",6.6758,6.7572,6.6367,6.6698,2425015.0],["2005-04-26",6.6728,6.6909,6.5975,6.6005,2878870.0],["2005-04-27",6.6035,6.7452,6.5824,6.6668,2265071.0],["2005-04-28",6.6638,6.7331,6.5854,6.5945,2020640.0],["2005-04-29",6.6216,6.6457,6.483,6.5372,3866986.0],["2005-05-02",6.4468,6.5854,6.4257,6.486,4441943.0],["2005-05-03",6.4649,6.6367,6.4197,6.5613,3857708.0],["2005-05-04",6.5704,6.6216,6.501,6.5553,4043011.0],["2005-05-05",6.5402,6.6789,6.498,6.5432,3134558.0],["2005-05-06",6.4046,6.5523,6.269,6.3172,4949113.0],["2005-05-09",6.3082,6.4468,6.2991,6.3895,3163628.0],["2005-05-10",6.3594,6.3745,6.2418,6.284,2755912.0],["2005-05-11",6.2871,6.3112,6.1544,6.1755,2695423.0],["2005-05-12",6.1906,6.2901,6.0821,6.0911,3047473.0],["2005-05-13",6.1092,6.1786,5.9917,6.1575,3820846.0],["2005-05-16",5.9073,6.1966,5.8169,6.1635,12503225.0],["2005-05-17",6.2087,6.266,6.1243,6.1635,3585445.0],["2005-05-18",6.2087,6.2871,6.1514,6.266,3840638.0],["2005-05-19",6.281,6.3564,6.2509,6.2991,2683053.0],["2005-05-20",6.3293,6.3293,6.1846,6.2961,2930824.0],["2005-05-23",6.3082,6.3202,6.2539,6.3112,3191707.0],["2005-05-24",6.269,6.269,6.1816,6.2298,3330128.0],["2005-05-25",6.1966,6.2358,6.1514,6.1635,2054410.0],["2005-05-26",6.1635,6.1846,6.0791,6.1544,2579392.0],["2005-05-27",6.1394,6.1786,6.1243,6.1635,1540065.0],["2005-05-31",6.1635,6.2238,6.1183,6.1996,3036340.0],["2005-06-01",6.23,6.3241,6.1936,6.3089,2453466.0],["2005-06-02",6.3302,6.5609,6.3272,6.5549,5375012.0],["2005-06-03",6.5518,6.5518,6.4334,6.4456,3260114.0],["2005-06-06",6.4577,6.4881,6.4031,6.4486,1904114.0],["2005-06-07",6.4516,6.5852,6.4486,6.5579,2461506.0],["2005-06-08",6.5852,6.6004,6.4638,6.4699,2449879.0],["2005-06-09",6.4334,6.5579,6.4182,6.5427,3366496.0],["2005-06-10",6.5579,6.5761,6.5093,6.5579,2141123.0],["2005-06-13",6.5579,6.6217,6.5427,6.5852,1362184.0],["2005-06-14",6.5579,6.6308,6.5367,6.6308,2735007.0],["2005-06-15",6.6793,6.7158,6.6034,6.6642,3322582.0],["2005-06-16",6.6399,6.6763,6.5883,6.6095,2524222.0],["2005-06-17",6.6793,6.6793,6.564,6.6247,3047226.0],["2005-06-20",6.6095,6.6277,6.5215,6.6065,1458547.0],["2005-06-21",6.6034,6.6065,6.4941,6.5275,1782146.0],["2005-06-22",6.564,6.6034,6.5124,6.5609,2231053.0],["2005-06-23",6.5549,6.5913,6.4759,6.4759,1792042.0],["2005-06-24",6.4638,6.5367,6.4091,6.4395,3250218.0],["2005-06-27",6.4334,6.5033,6.4334,6.4516,1367504.0],["2005-06-28",6.4638,6.5579,6.4516,6.5518,1469680.0],["2005-06-29",6.5792,6.6004,6.5033,6.5124,1716338.0],["2005-06-30",6.5215,6.5883,6.485,6.5033,2381472.0],["2005-07-01",6.5124,6.5579,6.4668,6.4911,1045141.0],["2005-07-05",6.4668,6.7401,6.4516,6.7401,2552797.0],["2005-07-06",6.7401,6.7947,6.6338,6.6733,2698516.0],["2005-07-07",6.6793,6.901,6.6733,6.822,3092871.0],["2005-07-08",6.8767,6.9678,6.8463,6.9465,2225363.0],["2005-07-11",6.983,6.989,6.8828,6.9283,1569258.0],["2005-07-12",6.9101,6.9526,6.8797,6.8888,1222527.0],["2005-07-13",6.8828,6.9678,6.8312,6.8403,1259885.0],["2005-07-14",6.8312,6.9617,6.8069,6.8615,1666239.0],["2005-07-15",6.8767,6.8919,6.7826,6.8008,2038576.0],["2005-07-18",6.8008,6.9556,6.7704,6.9556,1687763.0],["2005-07-19",7.0801,7.1439,6.9556,7.1014,2694310.0],["2005-07-20",7.0589,7.153,7.0133,7.0983,2223508.0],["2005-07-21",7.0589,7.1226,7.0103,7.0528,1775466.0],["2005-07-22",7.0528,7.2107,7.0437,7.1955,1770642.0],["2005-07-25",7.2167,7.241,7.1257,7.1469,1409438.0],["2005-07-26",7.1651,7.2258,7.1317,7.1439,2564054.0],["2005-07-27",7.1894,7.2653,7.1348,7.2623,2745522.0],["2005-07-28",7.4414,7.5173,7.4201,7.4353,3411522.0],["2005-07-29",7.4535,7.5082,7.3776,7.4019,1947285.0],["2005-08-01",7.4019,7.5021,7.3503,7.3928,2397553.0],["2005-08-02",7.3867,7.5962,7.3655,7.5659,3653480.0],["2005-08-03",7.5507,7.742,7.5143,7.5993,4418193.0],["2005-08-04",7.3928,7.4141,7.1712,7.3928,3117859.0],["2005-08-05",7.3776,7.408,7.2137,7.3655,2159307.0],["2005-08-08",7.3898,7.4353,7.2987,7.32,1593380.0],["2005-08-09",7.3959,7.4778,7.1135,7.3746,1844862.0],["2005-08-10",7.3989,7.5082,7.3837,7.4141,1552806.0],["2005-08-11",7.4323,7.4535,7.2896,7.3503,1794887.0],["2005-08-12",7.3503,7.4353,7.2866,7.3594,1270523.0],["2005-08-15",7.3351,7.3625,7.2167,7.3442,1293778.0],["2005-08-16",7.2957,7.2957,7.0103,7.0892,2977088.0],["2005-08-17",7.0862,7.1985,7.0285,7.068,2569620.0],["2005-08-18",6.7552,6.8312,6.5275,6.7127,8973322.0],["2005-08-19",6.8767,6.8797,6.7249,6.7249,3660902.0],["2005-08-22",6.7765,6.7947,6.6702,6.7006,1941100.0],["2005-08-23",6.6854,6.7158,6.6034,6.6581,1476112.0],["2005-08-24",6.6217,6.6854,6.4729,6.4911,3246259.0],["2005-08-25",6.5367,6.6581,6.5184,6.6399,2198396.0],["2005-08-26",6.6126,6.6611,6.5427,6.5822,1667476.0],["2005-08-29",6.5427,6.646,6.5124,6.6308,1852160.0],["2005-08-30",6.6277,6.6976,6.4152,6.5397,3255908.0],["2005-08-31",6.5122,6.7323,6.503,6.7201,3211376.0],["2005-09-01",6.7231,6.7262,6.3532,6.4235,4104119.0],["2005-09-02",6.4266,6.4602,6.2309,6.3562,1668218.0],["2005-09-06",6.3868,6.5427,6.3685,6.5244,2237857.0],["2005-09-07",6.4785,6.5397,6.4205,6.5305,1834224.0],["2005-09-08",6.4663,6.4724,6.4143,6.4419,1434920.0],["2005-09-09",6.4419,6.4694,6.4082,6.4296,1850799.0],["2005-09-12",6.3929,6.451,6.3593,6.4235,1876405.0],["2005-09-13",6.4174,6.4205,6.2676,6.3287,2298841.0],["2005-09-14",6.3348,6.344,6.2615,6.2951,2127640.0],["2005-09-15",6.3287,6.3287,6.2064,6.2401,1784991.0],["2005-09-16",6.237,6.2768,6.1911,6.2187,4509236.0],["2005-09-19",6.234,6.2462,6.1392,6.1545,2152627.0],["2005-09-20",6.1575,6.2034,5.9741,6.0199,2875035.0],["2005-09-21",5.9557,5.968,5.7937,5.9038,4454684.0],["2005-09-22",5.8701,6.2064,5.8273,6.1606,3777180.0],["2005-09-23",6.1545,6.2523,6.0566,6.1697,3388514.0],["2005-09-26",6.2676,6.3654,6.1545,6.2156,2924268.0],["2005-09-27",6.237,6.2492,6.1208,6.1728,2639016.0],["2005-09-28",6.2156,6.2492,6.075,6.1361,2012352.0],["2005-09-29",6.1331,6.2584,6.0444,6.2217,1758519.0],["2005-09-30",6.1973,6.3134,6.1973,6.2462,2100797.0],["2005-10-03",6.292,6.3654,6.1728,6.2034,2455445.0],["2005-10-04",6.2034,6.3196,6.0841,6.0964,2947029.0],["2005-10-05",6.0689,6.1881,5.9924,6.1025,3962730.0],["2005-10-06",6.0016,6.3165,5.9924,6.0658,4981770.0],["2005-10-07",6.0903,6.1636,6.0383,6.0933,2454827.0],["2005-10-10",6.0933,6.1361,6.0291,6.0413,2018784.0],["2005-10-11",6.2126,6.2126,6.0077,6.0199,2261731.0],["2005-10-12",5.9618,5.9955,5.8243,5.8854,2796981.0],["2005-10-13",5.8365,5.9282,5.809,5.9068,1485390.0],["2005-10-14",5.9313,6.0322,5.916,6.0077,2326179.0],["2005-10-17",6.0077,6.13,5.9007,5.9313,2006785.0],["2005-10-18",5.916,5.9863,5.8304,5.9252,1536354.0],["2005-10-19",5.8793,5.9618,5.7784,5.9588,2204581.0],["2005-10-20",5.9618,6.0352,5.8548,5.8671,2094983.0],["2005-10-21",5.9313,5.9466,5.8059,5.8518,2607472.0],["2005-10-24",5.8793,5.9649,5.8212,5.9557,2662395.0],["2005-10-25",5.9007,5.968,5.8885,5.9282,2626398.0],["2005-10-26",5.9252,5.9924,5.8732,5.9466,1902630.0],["2005-10-27",5.9466,5.9527,5.7509,5.7509,2769148.0],["2005-10-28",5.7631,5.916,5.7631,5.9068,1856366.0],["2005-10-31",5.9618,6.1789,5.9618,6.1178,3901498.0],["2005-11-01",6.1117,6.2126,6.0352,6.1575,3068750.0],["2005-11-02",6.1392,6.2768,6.1392,6.234,2806877.0],["2005-11-03",6.4205,6.5122,6.2278,6.289,3814908.0],["2005-11-04",6.3593,6.3593,6.2523,6.3226,2092262.0],["2005-11-07",6.2951,6.4419,6.2951,6.4082,2249237.0],["2005-11-08",6.3593,6.3593,6.2126,6.2737,3066276.0],["2005-11-09",6.5519,6.5703,6.4816,6.5244,3763449.0],["2005-11-10",6.5275,6.5794,6.4235,6.558,2827535.0],["2005-11-11",6.5641,6.5703,6.4969,6.5275,1226857.0],["2005-11-14",6.5275,6.5947,6.5091,6.5641,1289696.0],["2005-11-15",6.4908,6.5244,6.3134,6.3593,2251464.0],["2005-11-16",6.3868,6.4877,6.3348,6.4663,2328653.0],["2005-11-17",6.5733,6.7629,6.4938,6.6987,3126023.0],["2005-11-18",6.7292,6.7782,6.5519,6.6192,2518037.0],["2005-11-21",6.6008,6.665,6.5305,6.6498,1648797.0],["2005-11-22",6.6467,6.8913,6.5917,6.8607,3443437.0],["2005-11-23",6.9005,6.9463,6.7568,6.769,2103271.0],["2005-11-25",6.7843,6.8821,6.6375,6.8699,1469432.0],["2005-11-28",6.8821,6.9616,6.824,6.876,3476712.0],["2005-11-29",7.0299,7.0761,6.8668,6.8668,3016053.0],["2005-11-30",6.8883,6.9837,6.8021,6.8483,3078646.0],["2005-12-01",6.8945,7.1653,6.7744,7.1192,4510597.0],["2005-12-02",6.8421,7.1284,6.8421,6.9745,3881582.0],["2005-12-05",6.9776,7.0791,6.8298,7.0514,3461621.0],["2005-12-06",7.0791,7.1715,7.0299,7.0791,2201489.0],["2005-12-07",7.0637,7.1099,6.9591,7.0207,1851418.0],["2005-12-08",7.0176,7.0545,6.9345,7.0022,1910175.0],["2005-12-09",7.0268,7.0791,6.916,7.033,1526582.0],["2005-12-12",7.0237,7.1068,6.9068,6.9683,1699143.0],["2005-12-13",6.9806,7.0699,6.916,7.0237,1601420.0],["2005-12-14",7.0299,7.2053,7.0299,7.1899,1915618.0],["2005-12-15",7.1899,7.2053,7.0668,7.1222,1569135.0],["2005-12-16",7.1838,7.3069,7.0237,7.0484,2906208.0],["2005-12-19",7.0637,7.1776,7.033,7.0484,2049956.0],["2005-12-20",7.0484,7.0976,6.9252,6.9683,3367361.0],["2005-12-21",7.0022,7.033,6.9129,6.9283,2114157.0],["2005-12-22",6.9252,6.9345,6.8206,6.8791,2993664.0],["2005-12-23",6.9283,6.956,6.8852,6.8975,1617006.0],["2005-12-27",6.8822,6.9345,6.8083,6.8175,1442837.0],["2005-12-28",6.8175,6.9622,6.8175,6.8945,1272873.0],["2005-12-29",6.8791,6.9653,6.8637,6.9037,1453351.0],["2005-12-30",6.8822,6.993,6.8514,6.8791,1304540.0],["2006-01-03",6.8852,6.8883,6.6544,6.8637,3010734.0],["2006-01-04",6.9037,6.9037,6.7006,6.7867,2688496.0],["2006-01-05",6.7498,7.0607,6.7498,6.9837,4161021.0],["2006-01-06",7.0637,7.073,6.9345,7.0299,2390008.0],["2006-01-09",7.0207,7.1315,7.0083,7.073,2744408.0],["2006-01-10",7.0114,7.0791,6.993,7.0545,2244908.0],["2006-01-11",7.033,7.23,7.0237,7.2176,1917721.0],["2006-01-12",7.2176,7.2453,7.0545,7.0884,1755427.0],["2006-01-13",7.1038,7.1715,7.0237,7.0299,1358102.0],["2006-01-17",6.9653,6.993,6.8144,6.8237,2347702.0],["2006-01-18",6.8606,6.996,6.8052,6.9376,2876149.0],["2006-01-19",6.9345,6.993,6.8945,6.9406,1431333.0],["2006-01-20",7.0022,7.0053,6.8637,6.8883,2347208.0],["2006-01-23",6.8945,6.9991,6.8791,6.8914,1476731.0],["2006-01-24",6.9099,7.1345,6.9099,7.0822,3058730.0],["2006-01-25",7.0822,7.1899,7.0545,7.1715,2286966.0],["2006-01-26",7.2946,7.3408,7.1161,7.1592,2470908.0],["2006-01-27",7.1407,7.2207,7.0668,7.0853,1849934.0],["2006-01-30",7.0822,7.1961,7.073,7.1438,1811587.0],["2006-01-31",7.1099,7.2946,7.1099,7.2823,2368731.0],["2006-02-01",7.1407,7.2207,7.0761,7.1469,2538819.0],["2006-02-02",7.1561,7.2238,7.1253,7.2023,3885912.0],["2006-02-03",7.1407,7.2023,7.033,7.1284,3556622.0],["2006-02-06",7.1099,7.1284,7.0607,7.113,2428355.0],["2006-02-07",7.1161,7.1776,7.0822,7.0945,1808494.0],["2006-02-08",7.0945,7.1961,7.0791,7.1715,2470165.0],["2006-02-09",7.1961,7.2854,7.1715,7.2546,2528181.0],["2006-02-10",7.2238,7.3007,7.1899,7.2607,2147803.0],["2006-02-13",7.2423,7.3592,7.2269,7.3377,1964603.0],["2006-02-14",7.3623,7.3777,7.273,7.3284,2488597.0],["2006-02-15",7.2977,7.4054,7.2577,7.3962,1865272.0],["2006-02-16",7.3869,7.4208,7.3069,7.3346,2133701.0],["2006-02-17",7.31,7.3284,7.2053,7.2484,2568631.0],["2006-02-21",7.233,7.2792,7.1561,7.1715,2896436.0],["2006-02-22",7.2023,7.2453,7.1099,7.2053,5678201.0],["2006-02-23",7.4485,7.6178,7.3346,7.4146,5424369.0],["2006-02-24",7.3715,7.4085,7.2792,7.3654,4964081.0],["2006-02-27",7.3408,7.4639,7.3254,7.3531,2932061.0],["2006-02-28",7.3809,7.4925,7.2818,7.3314,3476217.0],["2006-03-01",7.3717,7.4336,7.3469,7.3686,2268905.0],["2006-03-02",7.3871,7.4274,7.2075,7.2168,3311202.0],["2006-03-03",7.2168,7.2973,7.1951,7.1951,2132217.0],["2006-03-06",7.2292,7.2385,7.0867,7.1022,2110693.0],["2006-03-07",7.1084,7.1703,7.0619,7.127,2035731.0],["2006-03-08",7.2168,7.3066,7.2168,7.254,2361557.0],["2006-03-09",7.2416,7.2756,7.1641,7.1672,1808618.0],["2006-03-10",7.1517,7.3128,7.127,7.2911,1624057.0],["2006-03-13",7.3252,7.4026,7.2942,7.3686,2469918.0],["2006-03-14",7.3655,7.4367,7.3159,7.4243,1460650.0],["2006-03-15",7.4305,7.4801,7.3283,7.3964,1847954.0],["2006-03-16",7.4305,7.5234,7.4026,7.4646,1854634.0],["2006-03-17",7.5265,7.5482,7.4553,7.5048,2037339.0],["2006-03-20",7.6318,7.6318,7.5172,7.5482,1994044.0],["2006-03-21",7.5327,7.6009,7.4584,7.5079,1585463.0],["2006-03-22",7.3531,7.5947,7.3531,7.5482,1514830.0],["2006-03-23",7.5761,7.6938,7.5575,7.6349,2242063.0],["2006-03-24",7.6349,7.7124,7.6225,7.638,2429344.0],["2006-03-27",7.6102,7.6473,7.5482,7.5947,1578783.0],["2006-03-28",7.5916,7.6194,7.4801,7.5172,1124309.0],["2006-03-29",7.5668,7.5947,7.5048,7.5575,1230073.0],["2006-03-30",7.5575,7.6256,7.4894,7.5544,2006538.0],["2006-03-31",7.5265,7.6009,7.4924,7.5761,1757653.0],["2006-04-03",7.5885,7.6071,7.4305,7.5327,3010734.0],["2006-04-04",7.573,7.7743,7.5575,7.7186,3473249.0],["2006-04-05",7.7433,7.796,7.7062,7.7402,2624914.0],["2006-04-06",7.6907,7.7588,7.6318,7.7402,3615998.0],["2006-04-07",7.7836,7.8022,7.5854,7.6628,2163142.0],["2006-04-10",7.6845,7.6907,7.5761,7.604,1712503.0],["2006-04-11",7.604,7.6132,7.446,7.4584,1800701.0],["2006-04-12",7.4584,7.5699,7.4584,7.5575,1844862.0],["2006-04-13",7.5575,7.7031,7.542,7.6071,2035360.0],["2006-04-17",7.5792,7.7062,7.5234,7.5699,1571485.0],["2006-04-18",7.5699,7.8053,7.5699,7.7774,2173533.0],["2006-04-19",7.734,7.7774,7.6721,7.7155,1749613.0],["2006-04-20",7.7031,7.8146,7.6907,7.7867,1693082.0],["2006-04-21",7.8548,7.8548,7.638,7.6814,1886796.0],["2006-04-24",7.6349,7.7402,7.604,7.6938,1417602.0],["2006-04-25",7.7062,7.7743,7.6411,7.7124,2681816.0],["2006-04-26",7.7433,7.8332,7.7155,7.7743,2368360.0],["2006-04-27",7.7681,7.9478,7.7309,7.9106,2132835.0],["2006-04-28",7.8982,8.0376,7.8517,7.9416,2018042.0],["2006-05-01",7.9601,8.0376,7.8765,7.9137,1465350.0],["2006-05-02",7.9509,8.0066,7.8827,7.9075,1921680.0],["2006-05-03",7.9137,7.9787,7.8548,7.9044,2572465.0],["2006-05-04",8.0531,8.2017,7.8703,8.1584,3773592.0],["2006-05-05",8.2079,8.2668,8.1708,8.2544,2191717.0],["2006-05-08",8.2513,8.3628,8.2482,8.3318,2609575.0],["2006-05-09",8.3597,8.3597,8.2668,8.2699,2253938.0],["2006-05-10",8.3473,8.434,8.307,8.3783,3604989.0],["2006-05-11",8.3442,8.3473,8.1026,8.1955,4133064.0],["2006-05-12",8.1522,8.1832,7.9663,7.9849,3273473.0],["2006-05-15",7.9013,8.1336,7.9013,8.1212,2499235.0],["2006-05-16",8.1708,8.1801,7.9849,7.9911,3252568.0],["2006-05-17",7.8982,8.0221,7.8363,7.8363,3684281.0],["2006-05-18",8.3628,8.4836,8.1181,8.2637,6977670.0],["2006-05-19",8.3163,8.6323,8.2699,8.6323,6093215.0],["2006-05-22",8.5332,8.6973,8.5115,8.6725,5383053.0],["2006-05-23",8.657,8.8212,8.5641,8.5734,5103244.0],["2006-05-24",8.5796,8.6663,8.3318,8.3597,3789550.0],["2006-05-25",8.3628,8.4495,8.2699,8.3504,3933165.0],["2006-05-26",8.4124,8.4124,8.2606,8.3101,4747359.0],["2006-05-30",8.2759,8.3631,8.251,8.2821,2550447.0],["2006-05-31",8.3787,8.5033,8.3787,8.4597,5254529.0],["2006-06-01",8.7213,8.7213,8.469,8.6092,7448348.0],["2006-06-02",8.5718,8.6372,8.3818,8.5064,3505782.0],["2006-06-05",8.4098,8.4316,8.2385,8.2665,2142979.0],["2006-06-06",8.2665,8.3164,8.1108,8.1824,3891231.0],["2006-06-07",8.2541,8.3631,8.1824,8.2011,2224745.0],["2006-06-08",8.2011,8.3569,8.0703,8.3413,3149773.0],["2006-06-09",8.3942,8.4347,8.2977,8.3226,2472887.0],["2006-06-12",8.3257,8.3413,7.9177,7.9769,4058350.0],["2006-06-13",7.9644,8.0641,7.8367,7.8367,3789178.0],["2006-06-14",7.7869,8.0205,7.7869,7.9395,2253319.0],["2006-06-15",7.8959,8.1357,7.8492,8.1201,3524584.0],["2006-06-16",8.1233,8.1575,7.9738,8.036,3688981.0],["2006-06-19",8.0703,8.1233,7.9333,7.9893,6482746.0],["2006-06-20",8.0174,8.0828,8.0018,8.0205,4832712.0],["2006-06-21",8.008,8.0797,7.9644,7.9738,2515068.0],["2006-06-22",7.8959,7.9519,7.8616,7.8865,2260494.0],["2006-06-23",7.8492,8.0423,7.8398,7.9395,2032020.0],["2006-06-26",7.9115,8.036,7.8772,7.8897,2055028.0],["2006-06-27",7.8865,7.9239,7.7277,7.7682,1431580.0],["2006-06-28",7.9208,7.9333,7.7152,7.7869,1325817.0],["2006-06-29",7.8741,7.98,7.8211,7.9582,2080387.0],["2006-06-30",7.9987,8.0516,7.9519,7.9706,1575072.0],["2006-07-03",8.0049,8.0579,7.8897,7.9426,782897.0],["2006-07-05",7.8616,7.9021,7.7838,7.8367,1971160.0],["2006-07-06",7.709,7.9177,7.6934,7.9021,2591515.0],["2006-07-07",7.9146,7.9738,7.8242,7.8741,1682691.0],["2006-07-10",7.9395,8.0392,7.9301,7.9862,1537220.0],["2006-07-11",8.0579,8.0579,7.8492,7.9239,2210519.0],["2006-07-12",7.9457,7.9457,7.7028,7.7152,2396069.0],["2006-07-13",7.6436,7.7308,7.5377,7.5626,2756283.0],["2006-07-14",7.572,7.5938,7.3539,7.4536,2864521.0],["2006-07-17",7.4442,7.5595,7.4318,7.519,1667971.0],["2006-07-18",7.491,7.5626,7.3321,7.4069,3163751.0],["2006-07-19",7.4816,7.7339,7.4816,7.6779,3046113.0],["2006-07-20",7.7183,7.762,7.5813,7.6156,2406584.0],["2006-07-21",7.6156,7.6156,7.3944,7.4505,2199262.0],["2006-07-24",7.5283,7.7277,7.5128,7.6841,2145205.0],["2006-07-25",7.6623,7.8149,7.6405,7.7713,2493050.0],["2006-07-26",7.818,7.8398,7.6841,7.6841,1980932.0],["2006-07-27",7.6934,7.8118,7.5501,7.5751,2646190.0],["2006-07-28",7.5906,7.8305,7.5844,7.79,3027310.0],["2006-07-31",7.8211,8.0641,7.7869,7.8367,3008879.0],["2006-08-01",7.7495,7.7775,7.5408,7.7526,2732162.0],["2006-08-02",7.7246,7.7433,7.5782,7.628,2298470.0],["2006-08-03",7.7557,8.1918,7.7215,8.0392,4773459.0],["2006-08-04",8.0765,8.2229,7.9862,8.0734,2117868.0],["2006-08-07",8.0828,8.1887,8.0298,8.1606,2414129.0],["2006-08-08",8.2074,8.2229,7.9831,8.0049,1818143.0],["2006-08-09",8.117,8.1575,7.9426,7.9582,1784249.0],["2006-08-10",7.952,8.2011,7.927,8.1326,2301810.0],["2006-08-11",8.1295,8.1918,8.0142,8.0329,1483410.0],["2006-08-14",8.1482,8.3413,8.1139,8.1638,2262968.0],["2006-08-15",8.2541,8.3506,8.1295,8.3506,2253567.0],["2006-08-16",8.3382,8.4752,8.2541,8.4597,3322829.0],["2006-08-17",8.2541,8.4597,8.0765,8.1918,4566262.0],["2006-08-18",8.4098,8.4098,8.0485,8.1108,3245393.0],["2006-08-21",8.0579,8.0797,7.9582,7.9862,1937884.0],["2006-08-22",7.9582,8.0579,7.9551,8.0236,1961140.0],["2006-08-23",8.036,8.0797,7.9115,7.9395,2422541.0],["2006-08-24",7.9426,7.9831,7.709,7.7806,2935648.0],["2006-08-25",7.7183,7.7775,7.6685,7.7183,2202602.0],["2006-08-28",7.709,7.9177,7.709,7.8679,2946781.0],["2006-08-29",7.9462,8.0026,7.8491,7.9055,3620699.0],["2006-08-30",7.9055,7.9838,7.8522,7.8929,1990209.0],["2006-08-31",8.1467,8.1749,7.9337,8.0621,5517144.0],["2006-09-01",8.1154,8.2251,8.0214,8.1373,2903734.0],["2006-09-05",8.1217,8.2721,8.1154,8.1937,2518903.0],["2006-09-06",8.1029,8.1781,8.059,8.0809,2548220.0],["2006-09-07",8.0715,8.1154,8.0089,8.0151,1686402.0],["2006-09-08",8.0371,8.1217,8.0057,8.0841,2625533.0],["2006-09-11",8.0966,8.3253,8.0809,8.2501,2211632.0],["2006-09-12",8.2439,8.4601,8.2439,8.4413,4193059.0],["2006-09-13",8.4413,8.5071,8.2627,8.4914,3075182.0],["2006-09-14",8.4162,8.5384,8.341,8.529,2666106.0],["2006-09-15",8.6167,8.6481,8.4099,8.4726,3545737.0],["2006-09-18",8.4287,8.5227,8.3504,8.4131,1519902.0],["2006-09-19",8.3911,8.4789,8.3097,8.4444,1737367.0],["2006-09-20",8.4695,8.5823,8.4162,8.4413,1914505.0],["2006-09-21",8.4193,8.4601,8.2877,8.3034,1909804.0],["2006-09-22",8.3379,8.5008,8.3034,8.4789,2190974.0],["2006-09-25",8.5165,8.6167,8.3849,8.6011,2402625.0],["2006-09-26",8.6042,8.7358,8.5478,8.717,3033495.0],["2006-09-27",8.6794,8.7013,8.4444,8.4507,2895570.0],["2006-09-28",8.4914,8.5666,8.3567,8.4569,2589783.0],["2006-09-29",8.5039,8.5791,8.2909,8.3003,1854634.0],["2006-10-02",8.3285,8.4569,8.2501,8.3849,1893723.0],["2006-10-03",8.4037,8.7013,8.4037,8.6637,2675631.0],["2006-10-04",8.6042,8.7734,8.5885,8.7703,2455816.0],["2006-10-05",8.7734,8.8329,8.5979,8.7327,3907559.0],["2006-10-06",8.8329,8.8831,8.6763,8.7327,2994035.0],["2006-10-09",8.7703,8.9802,8.7045,8.8956,3586063.0],["2006-10-10",8.8925,8.9677,8.8517,8.9019,1633211.0],["2006-10-11",8.8862,8.8862,8.7201,8.7922,1996147.0],["2006-10-12",8.8517,9.0053,8.8235,8.9614,2965213.0],["2006-10-13",8.9802,9.0836,8.9269,9.0147,2674889.0],["2006-10-16",9.0084,9.0491,8.9363,9.0303,1963490.0],["2006-10-17",9.0272,9.0554,8.9207,9.0303,2398419.0],["2006-10-18",9.0836,9.0867,8.9865,9.0648,1976355.0],["2006-10-19",9.0523,9.0836,8.8987,8.9363,1690237.0],["2006-10-20",8.999,9.0241,8.8361,8.9583,2238970.0],["2006-10-23",9.0084,9.1588,8.9927,9.1588,3544871.0],["2006-10-24",9.1588,9.1651,9.0993,9.1651,1904114.0],["2006-10-25",9.1494,9.1901,9.0021,9.046,2045132.0],["2006-10-26",9.1181,9.281,9.0648,9.2591,2594855.0],["2006-10-27",9.2371,9.3186,9.1369,9.1588,1596472.0],["2006-10-30",9.1619,9.3029,9.1087,9.2277,1538952.0],["2006-10-31",9.2121,9.281,9.1651,9.234,2466083.0],["2006-11-01",9.2747,9.2998,9.0053,9.0272,2081253.0],["2006-11-02",9.0272,9.3217,9.0178,9.2935,3854492.0],["2006-11-03",9.3186,9.3875,9.1588,9.3061,2952719.0],["2006-11-06",9.3656,9.4972,9.3061,9.4753,2594608.0],["2006-11-07",9.5191,9.6758,9.5066,9.6695,3606226.0],["2006-11-08",9.6131,9.986,9.5881,9.9296,6687346.0],["2006-11-09",9.9265,9.9703,9.8105,9.8951,4323686.0],["2006-11-10",9.9578,10.0581,9.9108,10.0581,1669950.0],["2006-11-13",9.9797,10.0581,9.8951,9.9139,3256526.0],["2006-11-14",9.9641,10.0737,9.8701,10.0267,3006405.0],["2006-11-15",10.0988,10.2147,9.9327,9.9578,3515059.0],["2006-11-16",9.7291,9.9045,9.6288,9.7729,4591249.0],["2006-11-17",9.6351,9.7291,9.6194,9.6507,3458776.0],["2006-11-20",9.6382,9.6789,9.5599,9.61,2842873.0],["2006-11-21",9.6507,9.9045,9.6319,9.7917,3956545.0],["2006-11-22",9.7479,9.9985,9.7479,9.8356,2267421.0],["2006-11-24",9.8481,9.892,9.7823,9.8325,798731.0],["2006-11-27",9.8795,10.0267,9.7071,9.7416,3553035.0],["2006-11-28",9.707,9.7416,9.6062,9.6597,3510853.0],["2006-11-29",9.729,10.0533,9.7101,9.8455,4660026.0],["2006-11-30",9.9022,10.0596,9.644,9.9777,5903211.0],["2006-12-01",9.9777,10.0124,9.5338,9.6283,6567604.0],["2006-12-04",9.7007,9.9337,9.6818,9.877,3296852.0],["2006-12-05",9.9494,10.0627,9.814,9.8833,3419934.0],["2006-12-06",9.8896,9.9053,9.8014,9.8298,2978078.0],["2006-12-07",9.8959,9.94,9.7038,9.7259,2799084.0],["2006-12-08",9.7385,9.8612,9.6566,9.6818,2492431.0],["2006-12-11",9.6471,9.8329,9.518,9.5905,3814290.0],["2006-12-12",9.6188,9.666,9.5401,9.6314,3333220.0],["2006-12-13",9.7951,9.8455,9.6471,9.7353,2240454.0],["2006-12-14",9.7542,9.8549,9.6975,9.7857,3006034.0],["2006-12-15",9.7794,9.8235,9.5716,9.5873,4620442.0],["2006-12-18",9.6314,9.6944,9.5086,9.5181,3968791.0],["2006-12-19",9.4929,9.5086,9.3827,9.4708,4234375.0],["2006-12-20",9.4929,9.6566,9.4267,9.4645,4818857.0],["2006-12-21",9.5275,9.5432,9.1937,9.2189,4221015.0],["2006-12-22",9.2567,9.4173,9.1213,9.3575,3918692.0],["2006-12-26",9.3228,9.3669,9.0584,9.1308,3120827.0],["2006-12-27",9.0993,9.241,9.0741,9.2252,2725235.0],["2006-12-28",9.2252,9.326,9.2032,9.2315,3286956.0],["2006-12-29",9.2221,9.2851,9.0961,9.1119,2806753.0],["2007-01-03",9.4456,9.4551,9.1686,9.3134,9288633.0],["2007-01-04",8.7813,8.8632,8.5263,8.6113,17476831.0],["2007-01-05",8.5609,8.7372,8.2366,8.605,9970096.0],["2007-01-08",8.5798,8.7498,8.3625,8.4381,9207238.0],["2007-01-09",8.5074,8.7498,8.5011,8.564,10808659.0],["2007-01-10",8.5263,8.5263,8.3877,8.4822,5218037.0],["2007-01-11",8.5231,8.8757,8.5137,8.8222,8770577.0],["2007-01-12",8.8159,9.0521,8.775,9.0111,5945764.0],["2007-01-16",8.9545,9.03,8.8474,8.8632,5575406.0],["2007-01-17",8.8474,8.8474,8.6931,8.7309,6431163.0],["2007-01-18",8.8285,9.1276,8.7844,8.9261,4008127.0],["2007-01-19",8.7404,8.9734,8.7183,8.9387,4918559.0],["2007-01-22",9.0678,9.1276,8.8694,8.9072,4623906.0],["2007-01-23",8.838,9.0048,8.8317,8.9009,4078018.0],["2007-01-24",8.8757,8.9922,8.8537,8.9104,3377257.0],["2007-01-25",8.9356,8.9356,8.7152,8.7498,3347569.0],["2007-01-26",8.7467,8.7876,8.605,8.6963,4071214.0],["2007-01-29",8.6585,8.7246,8.6176,8.6774,2294759.0],["2007-01-30",8.6648,8.7655,8.6648,8.753,4566138.0],["2007-01-31",8.712,8.8663,8.712,8.797,2649159.0],["2007-02-01",8.8474,8.9765,8.7467,8.9671,4721011.0],["2007-02-02",9.0395,9.0552,8.9293,8.9922,4073194.0],["2007-02-05",8.9796,9.0489,8.9293,9.008,3568003.0],["2007-02-06",9.0048,9.2221,8.9985,9.1843,6720374.0],["2007-02-07",9.1497,9.4078,9.0898,9.2221,5023086.0],["2007-02-08",9.2063,9.2536,9.0584,9.1465,3266546.0],["2007-02-09",9.178,9.2063,8.9671,8.9734,5109923.0],["2007-02-12",8.9324,8.9985,8.86,8.9072,4920910.0],["2007-02-13",8.9513,9.0867,8.9104,9.0678,2673652.0],["2007-02-14",9.0647,9.1812,9.0237,9.1591,3180451.0],["2007-02-15",9.1654,9.2725,9.1087,9.2252,2882705.0],["2007-02-16",9.2126,9.2126,9.1245,9.2,2443446.0],["2007-02-20",9.1937,9.3669,9.0961,9.3008,2956554.0],["2007-02-21",9.241,9.3071,9.1906,9.2788,2502451.0],["2007-02-22",9.2221,9.3417,9.1843,9.3417,4771604.0],["2007-02-23",9.2725,9.3638,9.1969,9.2914,3982274.0],["2007-02-26",9.3197,9.3575,9.0111,9.0363,4223489.0],["2007-02-27",8.9825,9.0078,8.6217,8.6249,7885133.0],["2007-02-28",8.6723,8.8686,8.6154,8.7546,5705786.0],["2007-03-01",8.4508,8.6692,8.1659,8.5204,11455981.0],["2007-03-02",8.4666,8.4824,8.2704,8.3337,8742374.0],["2007-03-05",8.4539,8.4539,7.9032,7.9317,13091047.0],["2007-03-06",8.1438,8.1881,7.9127,8.1153,11559889.0],["2007-03-07",8.1026,8.2039,8.0805,8.1628,6400609.0],["2007-03-08",8.1343,8.416,8.1026,8.321,8713675.0],["2007-03-09",8.359,8.397,8.1533,8.2545,6532473.0],["2007-03-12",8.2545,8.3748,8.2451,8.3495,10372987.0],["2007-03-13",8.2767,8.3115,8.1153,8.1533,5320832.0],["2007-03-14",8.1501,8.2166,7.8716,8.052,8769217.0],["2007-03-15",8.0425,8.1438,7.9792,8.1153,5076524.0],["2007-03-16",8.1153,8.2356,8.0393,8.1343,7419773.0],["2007-03-19",8.1849,8.2514,8.1691,8.2166,4092243.0],["2007-03-20",8.1976,8.359,8.1849,8.3495,3382082.0],["2007-03-21",8.3368,8.4223,8.2451,8.3622,4028909.0],["2007-03-22",8.3811,8.3811,8.2514,8.2925,3334086.0],["2007-03-23",8.2767,8.4729,8.2672,8.4603,4821208.0],["2007-03-26",8.4603,8.5457,8.3305,8.4761,5606331.0],["2007-03-27",8.4318,8.4666,8.3748,8.4096,3375773.0],["2007-03-28",8.34,8.4286,8.2735,8.3717,5096935.0],["2007-03-29",8.4191,8.4951,8.1818,8.3242,7538031.0],["2007-03-30",8.3115,8.3938,8.2166,8.2482,5754524.0],["2007-04-02",8.2735,8.378,8.2324,8.3653,3657685.0],["2007-04-03",8.3875,8.5299,8.3558,8.3717,4673881.0],["2007-04-04",8.3558,8.3717,8.2102,8.3052,7949086.0],["2007-04-05",8.4033,8.4824,8.3685,8.4729,4955298.0],["2007-04-09",8.5141,8.5584,8.4508,8.5014,3886778.0],["2007-04-10",8.2482,8.6249,8.2482,8.5932,6910872.0],["2007-04-11",8.6249,8.6882,8.5078,8.5806,6176217.0],["2007-04-12",8.4191,8.4571,8.3052,8.3305,8136986.0],["2007-04-13",8.2925,8.3052,8.109,8.1659,5652595.0],["2007-04-16",8.1786,8.2356,8.1026,8.1659,13567416.0],["2007-04-17",8.2071,8.2451,8.1343,8.1976,8346534.0],["2007-04-18",8.1406,8.4666,8.1406,8.3748,8859270.0],["2007-04-19",8.3084,8.4951,8.3084,8.4445,7694511.0],["2007-04-20",8.5457,8.5616,8.416,8.5014,5803014.0],["2007-04-23",8.4983,8.5014,8.3653,8.4286,5506877.0],["2007-04-24",8.6945,9.1977,8.6407,9.1344,21749181.0],["2007-04-25",9.261,9.3623,9.1281,9.2737,12339322.0],["2007-04-26",9.2737,9.2895,9.0173,9.1186,9344051.0],["2007-04-27",9.0458,9.0711,8.9382,9.0047,4151125.0],["2007-04-30",8.9445,8.9983,8.7072,8.7261,6260704.0],["2007-05-01",8.7008,8.7546,8.4761,8.6597,9697338.0],["2007-05-02",8.685,8.7641,8.6344,8.7135,7969373.0],["2007-05-03",8.7261,8.9382,8.666,8.8876,10724419.0],["2007-05-04",8.9224,9.0585,8.704,9.03,12036629.0],["2007-05-07",8.9952,9.0332,8.8971,8.9667,7473088.0],["2007-05-08",8.8844,8.9192,8.7293,8.7894,5854474.0],["2007-05-09",8.742,8.9097,8.7261,8.8654,7717767.0],["2007-05-10",8.9888,9.2737,8.8274,8.8781,9094053.0],["2007-05-11",8.8781,8.9572,8.7072,8.7578,8445370.0],["2007-05-14",8.7673,8.8622,8.6312,8.6755,5595693.0],["2007-05-15",8.6882,8.7388,8.0678,8.2862,26549236.0],["2007-05-16",8.0203,8.2292,8.0108,8.0615,27334731.0],["2007-05-17",8.0836,8.1153,8.0045,8.0931,15495404.0],["2007-05-18",8.1121,8.321,8.0678,8.2957,9307930.0],["2007-05-21",8.2609,8.3273,8.1912,8.2799,8574884.0],["2007-05-22",8.2577,8.2704,8.1438,8.2229,6108059.0],["2007-05-23",8.2134,8.4508,8.2134,8.3748,10546415.0],["2007-05-24",8.2292,8.4634,8.1944,8.2451,11148957.0],["2007-05-25",8.3178,8.3717,8.2577,8.3084,7755372.0],["2007-05-29",8.2192,8.3243,8.216,8.2638,6201081.0],["2007-05-30",8.2479,8.3434,8.1969,8.3211,5316997.0],["2007-05-31",8.3561,8.4261,8.3052,8.3561,4628236.0],["2007-06-01",8.3752,8.6108,8.372,8.5726,6271961.0],["2007-06-04",8.5821,8.7031,8.5535,8.5726,6286063.0],["2007-06-05",8.5089,8.5598,8.3879,8.4675,7153942.0],["2007-06-06",8.4612,8.4612,8.3497,8.3975,6832693.0],["2007-06-07",8.563,8.5789,8.267,8.2861,10968355.0],["2007-06-08",8.2511,8.407,8.2511,8.4039,3736606.0],["2007-06-11",8.563,8.563,8.3593,8.423,4086430.0],["2007-06-12",8.3402,8.372,8.1715,8.2192,9570793.0],["2007-06-13",8.2956,8.3911,8.2097,8.3784,5513433.0],["2007-06-14",8.4039,8.4675,8.2893,8.3497,3718175.0],["2007-06-15",8.5057,8.5057,8.2924,8.3497,5582086.0],["2007-06-18",8.3625,8.4261,8.3402,8.4134,5991533.0],["2007-06-19",8.407,8.5057,8.3848,8.4962,3899271.0],["2007-06-20",8.5503,8.7795,8.4962,8.6553,9500284.0],["2007-06-21",8.6585,8.6744,8.4484,8.6553,7342585.0],["2007-06-22",8.8909,9.0087,8.7381,8.754,12926897.0],["2007-06-25",8.7126,8.7636,8.5789,8.6044,9278119.0],["2007-06-26",8.6299,8.7063,8.4993,8.5439,6523691.0],["2007-06-27",8.4834,8.8527,8.4803,8.8272,5818106.0],["2007-06-28",8.7922,8.9546,8.7349,8.8877,6580716.0],["2007-06-29",8.9195,8.9291,8.6744,8.7381,9589843.0],["2007-07-02",8.875,9.0787,8.8368,9.0723,5693293.0],["2007-07-03",9.0405,9.1169,9.0055,9.0596,3837545.0],["2007-07-05",9.1137,9.1583,9.0851,9.1424,4262578.0],["2007-07-06",9.101,9.2474,9.0119,9.2283,4681303.0],["2007-07-09",9.2315,9.2315,8.8591,8.9896,6030251.0],["2007-07-10",8.8909,8.9546,8.7827,8.8177,5554625.0],["2007-07-11",8.8495,8.8622,8.7126,8.7636,6610528.0],["2007-07-12",8.8686,8.9832,8.7094,8.7699,8199578.0],["2007-07-13",8.7508,8.7858,8.6299,8.7413,4681427.0],["2007-07-16",8.6967,8.7699,8.6299,8.6808,3674014.0],["2007-07-17",8.6713,8.7954,8.6331,8.6681,3449251.0],["2007-07-18",8.6553,8.7699,8.5566,8.6076,3864512.0],["2007-07-19",8.6585,8.7508,8.5789,8.6744,3807115.0],["2007-07-20",8.6872,8.7349,8.5439,8.5917,4130219.0],["2007-07-23",8.6267,8.719,8.4866,8.5248,3715330.0],["2007-07-24",8.5089,8.5598,8.2924,8.3306,5697251.0],["2007-07-25",8.372,8.4229,8.0664,8.216,6350511.0],["2007-07-26",8.1269,8.1747,7.6621,7.8118,10034297.0],["2007-07-27",7.7672,7.8722,7.5953,7.6717,12191501.0],["2007-07-30",7.6812,7.8022,7.6558,7.7704,8182260.0],["2007-07-31",7.8882,7.9391,7.6812,7.6876,8276891.0],["2007-08-01",7.6876,7.7767,7.347,7.5507,11960677.0],["2007-08-02",7.5603,7.6621,7.3534,7.5635,7591716.0],["2007-08-03",7.5826,7.5921,7.2611,7.2611,7413712.0],["2007-08-06",7.2929,7.4584,7.0796,7.4584,11271420.0],["2007-08-07",7.3757,7.7035,7.2547,7.7003,9056324.0],["2007-08-08",7.7736,7.9104,7.6908,7.8213,10939533.0],["2007-08-09",7.6812,7.7608,7.5826,7.6017,12004343.0],["2007-08-10",7.5921,7.7322,7.121,7.4011,9824996.0],["2007-08-13",7.417,7.6812,7.417,7.468,4437738.0],["2007-08-14",7.4266,7.503,7.2802,7.2897,5174990.0],["2007-08-15",7.2324,7.3056,6.9013,6.9013,7593943.0],["2007-08-16",6.7995,6.9141,6.6117,6.844,9235813.0],["2007-08-17",6.8791,7.4011,6.5989,7.0223,6556224.0],["2007-08-20",7.0764,7.2133,7.0382,7.1465,7112503.0],["2007-08-21",7.1465,7.1624,6.8982,7.0319,4691199.0],["2007-08-22",7.1305,7.226,7.0128,7.0828,7109781.0],["2007-08-23",7.3247,7.6621,7.086,7.5412,11445961.0],["2007-08-24",7.5889,7.5953,7.4011,7.4648,4730288.0],["2007-08-27",7.468,7.5094,7.3024,7.312,2980304.0],["2007-08-28",7.2479,7.3088,7.1037,7.1165,3457044.0],["2007-08-29",7.1165,7.3793,7.1005,7.3665,4954309.0],["2007-08-30",7.3024,7.3184,7.2159,7.2735,3576538.0],["2007-08-31",7.3504,7.4978,7.3408,7.4209,4817991.0],["2007-09-04",7.4402,7.6132,7.3825,7.5235,3499968.0],["2007-09-05",7.5235,7.5235,7.2447,7.3472,3318747.0],["2007-09-06",7.3472,7.437,7.1486,7.1966,3826041.0],["2007-09-07",7.1005,7.1005,6.7897,6.8826,4877367.0],["2007-09-10",6.889,6.9307,6.7096,6.7481,4309213.0],["2007-09-11",6.7609,6.9948,6.7513,6.9916,7384766.0],["2007-09-12",6.9563,7.0845,6.9339,6.9691,3838906.0],["2007-09-13",7.0012,7.2928,6.889,7.1678,4031136.0],["2007-09-14",7.1005,7.3793,7.046,7.3633,3382453.0],["2007-09-17",7.3376,7.3408,7.1838,7.2223,2987602.0],["2007-09-18",7.2928,7.6164,7.2479,7.5491,4984863.0],["2007-09-19",7.5651,7.767,7.4626,7.5203,3883438.0],["2007-09-20",7.485,7.4978,7.1229,7.155,6818220.0],["2007-09-21",7.155,7.4434,7.1518,7.4017,10402428.0],["2007-09-24",7.4017,7.5683,7.3568,7.3825,4167700.0],["2007-09-25",7.2319,7.3312,7.0781,7.3216,5156311.0],["2007-09-26",7.3408,7.4273,7.2415,7.2799,2811825.0],["2007-09-27",7.2992,7.4177,7.2319,7.3344,3502318.0],["2007-09-28",7.3312,7.4145,7.2095,7.3344,4030393.0],["2007-10-01",7.4017,7.4017,7.1838,7.3568,5524195.0],["2007-10-02",7.3953,7.4113,7.2511,7.296,4147908.0],["2007-10-03",7.2415,7.3729,6.982,7.2607,8811522.0],["2007-10-04",7.2799,7.3184,7.1261,7.1678,2939854.0],["2007-10-05",7.2703,7.3472,7.0973,7.2511,5673748.0],["2007-10-08",7.2383,7.2639,7.0557,7.1358,4133436.0],["2007-10-09",7.1902,7.1902,6.8506,6.8858,7443771.0],["2007-10-10",6.8858,6.9659,6.8025,6.9147,8084166.0],["2007-10-11",6.9051,7.3633,6.9051,7.0364,7248202.0],["2007-10-12",6.9723,7.1261,6.9723,7.0781,4050309.0],["2007-10-15",7.046,7.2447,7.046,7.1261,6742392.0],["2007-10-16",7.139,7.139,6.9659,6.9916,3505287.0],["2007-10-17",7.0877,7.2095,6.8794,7.0012,5061804.0],["2007-10-18",7.0012,7.0492,6.9307,7.0332,4650130.0],["2007-10-19",7.0076,7.0108,6.8282,6.8538,4785458.0],["2007-10-22",6.7705,6.9948,6.7192,6.9435,3723494.0],["2007-10-23",6.9211,7.1293,6.873,6.9723,5717661.0],["2007-10-24",6.9435,7.014,6.8506,6.9211,8303486.0],["2007-10-25",6.9051,7.0396,6.8634,6.9147,4494392.0],["2007-10-26",6.9723,7.0204,6.8634,6.9627,4332593.0],["2007-10-29",6.9884,7.187,6.9852,7.0717,5265043.0],["2007-10-30",7.0396,7.1005,6.9852,7.0557,3186883.0],["2007-10-31",7.1229,7.1358,6.9339,7.0524,3503184.0],["2007-11-01",6.9435,7.0492,6.8346,6.8634,6407907.0],["2007-11-02",6.8826,6.9788,6.8025,6.8634,6375003.0],["2007-11-05",6.8346,6.9467,6.7448,6.873,6688706.0],["2007-11-06",6.8794,7.0108,6.8282,7.0012,5942548.0],["2007-11-07",6.9627,7.0236,6.8506,6.8698,6978783.0],["2007-11-08",6.9691,6.9691,6.0303,6.3123,15138777.0],["2007-11-09",6.1617,6.2995,5.9726,5.979,9419260.0],["2007-11-12",6.0463,6.2354,5.9694,6.0816,7861135.0],["2007-11-13",6.1008,6.4597,6.1008,6.3924,8721716.0],["2007-11-14",6.37,6.4885,6.088,6.1136,7298547.0],["2007-11-15",6.1393,6.1393,5.806,5.8925,10433848.0],["2007-11-16",6.0143,6.0143,5.8156,5.8861,5029518.0],["2007-11-19",5.822,5.8797,5.5593,5.6202,9934347.0],["2007-11-20",5.681,5.7676,5.4696,5.617,10110991.0],["2007-11-21",5.351,5.8797,5.2869,5.7515,8517735.0],["2007-11-23",5.7836,6.0623,5.7836,6.0207,6025798.0],["2007-11-26",6.1008,6.1008,5.7099,5.7163,5523081.0],["2007-11-27",5.7745,5.8617,5.726,5.7938,4615866.0],["2007-11-28",5.9134,6.2915,5.9134,6.2172,8331071.0],["2007-11-29",6.2139,6.2689,6.1008,6.243,6014541.0],["2007-11-30",6.369,6.6502,6.3044,6.4886,7162849.0],["2007-12-03",6.5468,6.5468,6.3335,6.4434,5402350.0],["2007-12-04",6.4434,6.592,6.2947,6.5048,4462601.0],["2007-12-05",6.5629,6.5888,6.4013,6.4304,5418802.0],["2007-12-06",6.285,6.6502,6.1299,6.5661,7848023.0],["2007-12-07",6.592,6.7568,6.5661,6.7245,4671654.0],["2007-12-10",6.7762,6.7762,6.6082,6.6243,8453782.0],["2007-12-11",6.6728,6.6825,6.4207,6.4401,10189788.0],["2007-12-12",6.6631,6.7051,6.3399,6.4563,7885999.0],["2007-12-13",6.4434,6.4434,6.2204,6.2915,7221977.0],["2007-12-14",6.1848,6.2818,6.02,6.0394,6036807.0],["2007-12-17",6.0685,6.2624,6.0362,6.1073,7573409.0],["2007-12-18",6.1719,6.2269,6.0588,6.1041,10307426.0],["2007-12-19",6.1396,6.1493,5.9393,5.9716,10225908.0],["2007-12-20",6.0847,6.0847,5.8359,5.8617,10458464.0],["2007-12-21",5.9877,6.0233,5.8843,5.9328,9275150.0],["2007-12-24",5.9166,6.2042,5.9166,6.1525,2549952.0],["2007-12-26",6.0459,6.0814,5.9134,6.0039,4384670.0],["2007-12-27",6.0362,6.0362,5.9296,5.9942,3989325.0],["2007-12-28",6.0814,6.1396,6.0427,6.0911,3883314.0],["2007-12-31",6.0039,6.2269,6.0039,6.117,4170051.0],["2008-01-02",6.1234,6.1234,5.8617,5.8714,8815233.0],["2008-01-03",5.8746,5.9069,5.5773,5.5806,9564855.0],["2008-01-04",5.503,5.5321,5.196,5.335,10817689.0],["2008-01-07",5.2898,5.4869,5.1637,5.1993,8857662.0],["2008-01-08",5.209,5.3511,5.0733,5.0829,7003028.0],["2008-01-09",5.1637,5.1637,4.8632,5.07,10579319.0],["2008-01-10",5.154,5.3221,5.1023,5.1734,12313469.0],["2008-01-11",5.1185,5.1185,4.7889,4.8632,7463192.0],["2008-01-14",4.8761,5.0022,4.8438,4.9795,7017006.0],["2008-01-15",4.9278,4.9569,4.8083,4.9214,6103977.0],["2008-01-16",4.8891,5.1896,4.86,5.112,8081074.0],["2008-01-17",5.1379,5.1896,5.0506,5.1088,7692656.0],["2008-01-18",5.0733,5.377,5.0539,5.1476,9418023.0],["2008-01-22",4.8955,5.4255,4.8535,5.3608,10180015.0],["2008-01-23",5.0959,5.7421,5.0797,5.7357,13540821.0],["2008-01-24",5.7551,5.7615,5.4998,5.6581,8908379.0],["2008-01-25",5.7001,5.7712,5.4578,5.516,6068969.0],["2008-01-28",5.4933,5.7842,5.4449,5.7842,5056609.0],["2008-01-29",5.8165,5.9425,5.6872,5.9166,5239314.0],["2008-01-30",5.9102,6.0362,5.81,5.852,6021221.0],["2008-01-31",5.7712,6.243,5.6808,6.1622,7321803.0],["2008-02-01",6.1622,6.2656,6.0685,6.2462,6233243.0],["2008-02-04",6.2462,6.2462,5.8456,5.9199,6418051.0],["2008-02-05",5.8391,6.0136,5.7518,5.7712,6139726.0],["2008-02-06",5.8197,6.0717,5.7454,5.768,6785069.0],["2008-02-07",5.7325,6.075,5.7066,5.9651,6640835.0],["2008-02-08",5.7938,6.0362,5.7938,5.8423,7860517.0],["2008-02-11",5.852,5.9166,5.7712,5.8843,7354336.0],["2008-02-12",5.9069,5.9586,5.7842,5.8165,5114129.0],["2008-02-13",5.8649,5.9134,5.7615,5.8262,6732991.0],["2008-02-14",5.8165,5.8294,5.5773,5.5838,5496733.0],["2008-02-15",5.5515,5.6937,5.5159,5.6711,4677468.0],["2008-02-19",5.7001,5.7551,5.5709,5.5967,3802291.0],["2008-02-20",5.5386,5.7648,5.4966,5.7357,3921537.0],["2008-02-21",5.7842,5.8294,5.5418,5.5547,4506762.0],["2008-02-22",5.587,5.6904,5.4901,5.684,4599537.0],["2008-02-25",5.6614,5.8423,5.6194,5.8326,6267261.0],["2008-02-26",5.8424,5.9141,5.774,5.8652,16459646.0],["2008-02-27",5.9271,5.9271,5.6893,5.8066,8330082.0],["2008-02-28",5.7218,5.7349,5.1581,5.1646,24682232.0],["2008-02-29",5.1158,5.2037,4.9431,4.9691,11314963.0],["2008-03-03",4.9691,5.018,4.8877,4.9919,11254350.0],["2008-03-04",4.9528,5.0441,4.8974,4.9985,7158395.0],["2008-03-05",4.9757,5.119,4.9366,5.005,6098410.0],["2008-03-06",4.9691,5.0017,4.8192,4.829,7614601.0],["2008-03-07",4.7964,4.8942,4.6954,4.728,6332203.0],["2008-03-10",4.7215,4.8681,4.715,4.829,9596893.0],["2008-03-11",4.93,5.0799,4.8779,5.0799,8151459.0],["2008-03-12",5.0864,5.3699,4.9952,5.1809,10352206.0],["2008-03-13",5.1125,5.2559,5.0539,5.2168,7977660.0],["2008-03-14",5.1907,5.2852,5.0897,5.2168,8918646.0],["2008-03-17",5.1027,5.2526,5.0799,5.1386,8159128.0],["2008-03-18",5.2298,5.4286,5.22,5.4058,7065002.0],["2008-03-19",5.4221,5.5035,5.2819,5.2819,5918303.0],["2008-03-20",5.2885,5.6013,5.2494,5.585,6457264.0],["2008-03-24",5.6208,5.9304,5.6208,5.7805,8162468.0],["2008-03-25",5.7935,5.7935,5.5817,5.673,6113378.0],["2008-03-26",5.6534,5.6534,5.5035,5.5687,5277908.0],["2008-03-27",5.5687,5.7186,5.5035,5.5361,5506382.0],["2008-03-28",5.4937,5.5133,5.4188,5.4742,5484363.0],["2008-03-31",5.4612,5.6404,5.4123,5.5719,4871677.0],["2008-04-01",5.5719,5.9369,5.5719,5.9304,8471100.0],["2008-04-02",5.9271,6.1259,5.888,6.0412,7649855.0],["2008-04-03",5.9988,6.0216,5.9043,6.0216,3920672.0],["2008-04-04",6.0184,6.0249,5.8945,5.9239,4794859.0],["2008-04-07",5.9793,5.9955,5.8033,5.8261,5858679.0],["2008-04-08",5.8098,5.8391,5.5622,5.6404,9439794.0],["2008-04-09",5.6241,5.7088,5.4742,5.5491,7300032.0],["2008-04-10",5.5394,5.875,5.4742,5.686,9241874.0],["2008-04-11",5.6958,5.8229,5.5719,5.6404,8373748.0],["2008-04-14",5.6208,5.8326,5.6143,5.7284,5742773.0],["2008-04-15",5.7414,5.8913,5.6241,5.8587,6574037.0],["2008-04-16",5.888,5.963,5.787,5.8229,8206011.0],["2008-04-17",5.8163,5.8391,5.7121,5.8131,4275196.0],["2008-04-18",5.8978,6.0281,5.8978,5.9695,5027910.0],["2008-04-21",5.9467,6.064,5.9336,6.0314,2995148.0],["2008-04-22",6.0249,6.0249,5.7837,5.8489,3593856.0],["2008-04-23",5.8913,6.1096,5.8261,5.9955,4074925.0],["2008-04-24",6.0314,6.2302,5.9695,6.1389,7006863.0],["2008-04-25",6.1585,6.3344,6.0803,6.3116,5083823.0],["2008-04-28",6.2921,6.3214,6.0966,6.2464,3534480.0],["2008-04-29",6.2269,6.3377,6.2008,6.2888,3131466.0],["2008-04-30",6.2921,6.3051,5.9923,6.0346,6296083.0],["2008-05-01",6.0184,6.2953,5.9597,6.1748,5788418.0],["2008-05-02",6.2269,6.2758,6.0444,6.0803,7587263.0],["2008-05-05",6.0966,6.0966,5.7675,5.8066,7056467.0],["2008-05-06",5.787,5.9434,5.686,5.8848,5738319.0],["2008-05-07",5.8685,5.963,5.7186,5.7414,4860049.0],["2008-05-08",5.8391,5.9076,5.7121,5.8424,5430059.0],["2008-05-09",5.8261,5.9173,5.7512,5.8489,4221634.0],["2008-05-12",5.9043,6.1813,5.8782,6.1259,4858441.0],["2008-05-13",6.1552,6.2041,6.0868,6.1813,4149393.0],["2008-05-14",6.2236,6.3214,6.1552,6.1813,7599015.0],["2008-05-15",6.2236,6.3377,6.1161,6.3344,5481518.0],["2008-05-16",6.3312,6.3312,6.1357,6.2562,5475333.0],["2008-05-19",6.2562,6.4289,6.165,6.3084,7497828.0],["2008-05-20",6.2464,6.2627,6.0379,6.0966,5977803.0],["2008-05-21",6.0477,6.1943,5.9402,5.9662,5780872.0],["2008-05-22",6.0803,6.2758,6.0281,6.1422,9318321.0],["2008-05-23",6.1552,6.1976,5.9923,6.064,5773698.0],["2008-05-27",6.11,6.3728,6.11,6.2414,8470729.0],["2008-05-28",6.2972,6.399,6.2873,6.3728,8182384.0],["2008-05-29",6.3498,6.3859,6.1625,6.3695,7140088.0],["2008-05-30",6.3432,6.4253,6.2019,6.3662,9370646.0],["2008-06-02",6.3399,6.3596,6.0607,6.1757,5261703.0],["2008-06-03",6.1987,6.3005,6.1757,6.2808,5911870.0],["2008-06-04",6.2512,6.3465,6.1461,6.2184,6567975.0],["2008-06-05",6.2019,6.2611,6.1165,6.1954,7357305.0],["2008-06-06",6.1132,6.1198,5.834,5.834,6540885.0],["2008-06-09",5.8866,5.8866,5.6961,5.8505,10265863.0],["2008-06-10",5.8176,5.9096,5.7421,5.8176,8491139.0],["2008-06-11",5.8307,5.8702,5.6304,5.6337,6030994.0],["2008-06-12",5.6764,5.8997,5.6764,5.8209,7157282.0],["2008-06-13",5.8505,6.1362,5.8505,6.133,8702542.0],["2008-06-16",6.0804,6.2775,5.9851,6.2545,6667554.0],["2008-06-17",6.2545,6.2742,6.1691,6.2019,5234860.0],["2008-06-18",6.1724,6.2348,6.0476,6.1034,5911994.0],["2008-06-19",6.0903,6.2348,6.0114,6.2315,7783946.0],["2008-06-20",6.2151,6.2151,5.9063,5.9818,8016131.0],["2008-06-23",5.9983,6.0311,5.903,5.9194,5897645.0],["2008-06-24",5.9129,5.949,5.7158,5.7388,7355202.0],["2008-06-25",5.7618,5.8899,5.7256,5.7683,10420983.0],["2008-06-26",5.7092,5.7322,5.5975,5.5975,9858890.0],["2008-06-27",5.5909,5.6731,5.3906,5.522,10330434.0],["2008-06-30",5.3906,5.6829,5.3774,5.5351,7392559.0],["2008-07-01",5.4595,5.6731,5.407,5.6665,8542227.0],["2008-07-02",5.6665,5.7322,5.4858,5.4858,6651844.0],["2008-07-03",5.5384,5.6534,5.4366,5.5515,3981408.0],["2008-07-07",5.5909,5.7322,5.4366,5.5285,8360883.0],["2008-07-08",5.5482,5.5844,5.3807,5.568,9533312.0],["2008-07-09",5.5844,5.5844,5.3084,5.3084,5548811.0],["2008-07-10",5.1869,5.3873,5.0128,5.0489,12318788.0],["2008-07-11",4.9602,5.0259,4.7993,4.9241,9076611.0],["2008-07-14",5.0588,5.1311,4.9372,4.9767,5753163.0],["2008-07-15",4.9602,5.0325,4.7467,4.8978,8123874.0],["2008-07-16",4.9274,5.2296,4.8748,5.1935,6225203.0],["2008-07-17",5.2296,5.4464,5.0785,5.384,7737311.0],["2008-07-18",5.5712,5.5712,5.2526,5.3807,5760833.0],["2008-07-21",5.3971,5.4628,5.2625,5.315,2902497.0],["2008-07-22",5.2362,5.5515,5.2197,5.5515,5546337.0],["2008-07-23",5.5745,5.834,5.522,5.7125,7285064.0],["2008-07-24",5.6862,5.7158,5.361,5.3873,5715930.0],["2008-07-25",5.4103,5.5745,5.3544,5.3774,4759358.0],["2008-07-28",5.3676,5.4595,5.2033,5.2395,3639625.0],["2008-07-29",5.2559,5.5154,5.223,5.4891,4864626.0],["2008-07-30",5.5745,5.6599,5.3676,5.4793,4218789.0],["2008-07-31",5.3938,5.5745,5.338,5.4168,3631708.0],["2008-08-01",5.476,5.476,5.2887,5.292,6139478.0],["2008-08-04",5.2723,5.361,5.1179,5.246,7325885.0],["2008-08-05",5.2953,5.5548,5.2953,5.5187,5591487.0],["2008-08-06",5.499,5.5647,5.4201,5.5482,5337037.0],["2008-08-07",5.5351,5.811,5.522,5.6172,9346896.0],["2008-08-08",5.6336,6.1165,5.5942,6.087,9148852.0],["2008-08-11",6.0574,6.445,5.903,6.1789,8467141.0],["2008-08-12",6.0968,6.3925,6.0968,6.1592,7625115.0],["2008-08-13",6.1132,6.1658,5.7913,5.9786,6978288.0],["2008-08-14",5.9129,6.2249,5.9129,6.0968,4968782.0],["2008-08-15",6.1395,6.2808,6.0804,6.1428,3767902.0],["2008-08-18",6.0903,6.2118,6.0081,6.0476,4916828.0],["2008-08-19",5.9884,6.1494,5.8669,5.9556,4937733.0],["2008-08-20",6.0508,6.2381,5.857,5.903,6125995.0],["2008-08-21",6.2742,6.7867,6.0278,6.6618,23695354.0],["2008-08-22",6.7177,6.8688,6.6487,6.8556,11002497.0],["2008-08-25",6.7604,6.8918,6.652,6.7308,9683855.0],["2008-08-26",6.754,6.7937,6.658,6.7341,7228781.0],["2008-08-27",6.7341,6.7738,6.6481,6.6944,5955784.0],["2008-08-28",6.7374,6.8764,6.701,6.8764,5005892.0],["2008-08-29",6.8698,6.9492,6.7374,6.883,4231406.0],["2008-09-02",6.9294,7.1776,6.9294,6.9823,10130288.0],["2008-09-03",6.9492,7.3265,6.8797,7.3,9858766.0],["2008-09-04",7.1511,7.2173,6.8268,6.8499,8267613.0],["2008-09-05",6.7805,6.8698,6.5918,6.8466,7796687.0],["2008-09-08",7.0518,7.1776,6.883,7.1709,9083291.0],["2008-09-09",7.1643,7.3331,6.9625,6.9955,9377821.0],["2008-09-10",7.0816,7.1147,6.8301,6.9691,6440688.0],["2008-09-11",6.8863,7.0253,6.8202,7.0022,6783708.0],["2008-09-12",6.9161,6.9161,6.7838,6.8533,6677821.0],["2008-09-15",6.5819,6.9194,6.5819,6.6315,6742145.0],["2008-09-16",6.4826,6.8169,6.3867,6.7341,5924983.0],["2008-09-17",6.6216,6.6878,6.2311,6.2444,8782947.0],["2008-09-18",6.3668,6.433,5.9399,6.3966,10126453.0],["2008-09-19",6.5488,7.2272,6.3106,6.4363,7738054.0],["2008-09-22",6.3304,6.4959,6.0723,6.1021,4638132.0],["2008-09-23",6.1252,6.2742,5.973,6.0491,5807344.0],["2008-09-24",6.0326,6.1054,5.9101,6.0359,5248096.0],["2008-09-25",6.0988,6.2742,6.0425,6.1782,5761822.0],["2008-09-26",6.0723,6.2179,5.9896,6.2146,4120694.0],["2008-09-29",6.1385,6.2113,5.5263,5.6884,7116214.0],["2008-09-30",5.7414,5.8307,5.5528,5.7315,5704797.0],["2008-10-01",5.7513,5.7712,5.5858,5.7315,5979163.0],["2008-10-02",5.6553,5.7645,5.2814,5.3244,7892679.0],["2008-10-03",5.47,5.4866,5.2483,5.2549,6082082.0],["2008-10-06",5.0961,5.3079,4.9472,5.2748,9457731.0],["2008-10-07",5.2946,5.3476,4.8181,4.8876,9027997.0],["2008-10-08",4.7519,4.9604,4.6593,4.6692,13244064.0],["2008-10-09",4.6593,4.7685,4.2059,4.282,8964415.0],["2008-10-10",4.0272,4.3515,3.8155,4.2225,14826806.0],["2008-10-13",4.6262,4.6295,4.2423,4.3184,8508952.0],["2008-10-14",4.5567,4.5567,4.2291,4.2754,19732129.0],["2008-10-15",4.1795,4.2456,3.971,4.0669,11526366.0],["2008-10-16",4.0438,4.292,3.8121,4.2523,10439785.0],["2008-10-17",4.0669,4.239,4.0537,4.1067,7602107.0],["2008-10-20",4.1662,4.2026,4.0636,4.1828,7027644.0],["2008-10-21",4.1067,4.2159,4.0074,4.0239,4707651.0],["2008-10-22",3.928,4.0173,3.7956,3.8916,7970733.0],["2008-10-23",3.8916,3.8916,3.468,3.6037,8841210.0],["2008-10-24",3.3588,3.5904,3.2595,3.4779,5765162.0],["2008-10-27",3.425,3.6301,3.3621,3.3687,4779644.0],["2008-10-28",3.4415,4.1067,3.4084,4.1067,11434086.0],["2008-10-29",4.0835,4.2291,3.8022,3.9776,8465533.0],["2008-10-30",4.0736,4.1265,3.7724,3.8585,6181536.0],["2008-10-31",3.832,4.0107,3.6368,3.9644,6350016.0],["2008-11-03",3.9743,4.0272,3.8684,3.9015,2966945.0],["2008-11-04",3.9809,4.0537,3.8949,4.0372,3830371.0],["2008-11-05",3.9677,4.0339,3.7857,3.8088,6351995.0],["2008-11-06",3.7857,3.9577,3.4382,3.4448,6348037.0],["2008-11-07",3.4448,3.5176,3.3092,3.4117,6446378.0],["2008-11-10",3.425,3.4713,3.2066,3.2661,4937857.0],["2008-11-11",3.2198,3.2728,3.0411,3.104,5927704.0],["2008-11-12",3.0444,3.061,2.869,2.869,5944404.0],["2008-11-13",2.8955,3.1999,2.6837,3.1735,9511540.0],["2008-11-14",2.9518,3.2661,2.9319,2.9815,6128840.0],["2008-11-17",2.9782,3.0841,2.922,2.9286,5637875.0],["2008-11-18",2.9087,2.9617,2.6473,2.7565,6563398.0],["2008-11-19",2.8426,2.8525,2.4918,2.5083,6093709.0],["2008-11-20",2.2833,2.6473,2.2833,2.3594,12628657.0],["2008-11-21",2.4223,2.5745,2.3793,2.5315,11867407.0],["2008-11-24",2.626,2.8555,2.5484,2.7847,14903376.0],["2008-11-25",2.7982,3.0513,2.7104,2.8893,12007683.0],["2008-11-26",2.8184,3.0344,2.5923,3.0007,9992610.0],["2008-11-28",2.9365,3.2538,2.9197,3.1424,2349310.0],["2008-12-01",3.0175,3.0277,2.5484,2.5551,8245842.0],["2008-12-02",2.6598,2.7509,2.5281,2.7239,6240541.0],["2008-12-03",2.6159,2.9737,2.5754,2.95,10560022.0],["2008-12-04",2.9028,3.4293,2.8083,2.9365,11077211.0],["2008-12-05",2.8825,3.1796,2.7982,3.1526,6835662.0],["2008-12-08",3.2504,3.3416,3.1661,3.2268,5638617.0],["2008-12-09",3.1762,3.3652,3.1526,3.1863,6847290.0],["2008-12-10",3.2808,3.2842,3.0513,3.0851,8306579.0],["2008-12-11",3.0648,3.1492,2.8893,2.9467,7728776.0],["2008-12-12",2.7948,2.9365,2.7948,2.9163,8975919.0],["2008-12-15",2.9163,2.9703,2.8353,2.8488,7255252.0],["2008-12-16",2.8927,2.977,2.8117,2.869,12891396.0],["2008-12-17",2.8117,3.2133,2.7982,3.1526,14604764.0],["2008-12-18",3.2268,3.2741,3.0716,3.1391,7620415.0],["2008-12-19",3.1661,3.2572,3.0479,3.1694,9053603.0],["2008-12-22",3.1728,3.2167,3.0851,3.1424,7822541.0],["2008-12-23",3.1627,3.2066,3.0918,3.1087,5055124.0],["2008-12-24",3.1762,3.1863,3.1087,3.1256,1673785.0],["2008-12-26",3.1424,3.2167,3.1357,3.2066,1640386.0],["2008-12-29",3.1964,3.2977,3.1391,3.2066,4430563.0],["2008-12-30",3.2066,3.3416,3.2066,3.3416,3141485.0],["2008-12-31",3.3382,3.4158,3.3247,3.3888,3013332.0],["2009-01-02",3.4226,3.642,3.3922,3.6217,3766912.0],["2009-01-05",3.6116,3.7669,3.5103,3.6994,7949086.0],["2009-01-06",3.75,3.7804,3.6386,3.7027,7058817.0],["2009-01-07",3.642,3.723,3.5374,3.6116,7792976.0],["2009-01-08",3.4091,3.4496,3.2538,3.3753,10653786.0],["2009-01-09",3.2673,3.2943,3.1897,3.2302,8572905.0],["2009-01-12",3.2977,3.2977,3.0175,3.0513,4903592.0],["2009-01-13",3.0648,3.0918,2.8927,2.9534,9461071.0],["2009-01-14",2.8893,2.9264,2.7982,2.8387,6500930.0],["2009-01-15",2.8218,3.0648,2.788,2.9129,9020946.0],["2009-01-16",2.9602,3.0378,2.8825,2.9602,6304371.0],["2009-01-20",2.9534,2.9804,2.7509,2.7745,7157653.0],["2009-01-21",2.842,2.9298,2.7374,2.8994,5357942.0],["2009-01-22",2.8488,2.9804,2.7779,2.8859,4328510.0],["2009-01-23",2.7847,2.9602,2.761,2.8859,3489082.0],["2009-01-26",2.8825,3.004,2.8488,2.9095,5001933.0],["2009-01-27",2.9635,3.0007,2.8724,2.9669,3787570.0],["2009-01-28",3.0547,3.1593,3.004,3.0884,3568745.0],["2009-01-29",3.0108,3.0479,2.8387,2.8488,3719906.0],["2009-01-30",2.8218,2.8792,2.6328,2.6733,6551276.0],["2009-02-02",2.6564,2.7712,2.6159,2.68,6064764.0],["2009-02-03",2.734,2.734,2.6159,2.6935,5882925.0],["2009-02-04",2.7104,2.7104,2.6159,2.653,9141677.0],["2009-02-05",2.7982,2.9062,2.5619,2.8353,9006968.0],["2009-02-06",2.8657,3.0547,2.7982,2.9872,7711334.0],["2009-02-09",2.9635,2.9939,2.8893,2.9534,4115499.0],["2009-02-10",2.9264,2.9804,2.7576,2.7813,5015293.0],["2009-02-11",2.8049,2.8724,2.7205,2.8083,5695024.0],["2009-02-12",2.761,2.8589,2.6733,2.8522,10395748.0],["2009-02-13",2.8184,2.8792,2.7239,2.7475,5208636.0],["2009-02-17",2.6328,2.653,2.5248,2.599,7727663.0],["2009-02-18",2.653,2.653,2.518,2.5754,5472983.0],["2009-02-19",2.6024,2.7003,2.5619,2.5788,4273835.0],["2009-02-20",2.5315,2.6834,2.4876,2.6463,7163467.0],["2009-02-23",2.8825,3.0175,2.6766,2.7509,9420002.0],["2009-02-24",2.7948,3.0007,2.6935,2.9433,10668878.0],["2009-02-25",2.9536,3.1494,2.8986,3.0635,10622366.0],["2009-02-26",2.8403,3.0154,2.6067,2.6582,12742708.0],["2009-02-27",2.6308,2.7372,2.5655,2.6411,9421982.0],["2009-03-02",2.617,2.7063,2.4247,2.4384,8541361.0],["2009-03-03",2.4831,2.5071,2.198,2.3011,12738255.0],["2009-03-04",2.3697,2.4693,2.2221,2.411,8074394.0],["2009-03-05",2.277,2.4213,2.1602,2.198,8095547.0],["2009-03-06",2.1809,2.2633,2.0538,2.1499,10712173.0],["2009-03-09",2.1774,2.2667,2.1156,2.1912,5712961.0],["2009-03-10",2.2461,2.4728,2.2152,2.459,6816241.0],["2009-03-11",2.4865,2.6445,2.4487,2.6067,7374004.0],["2009-03-12",2.6033,2.7029,2.514,2.6891,8956622.0],["2009-03-13",2.7132,2.8815,2.6685,2.8265,7024923.0],["2009-03-16",2.8849,2.8883,2.7338,2.7407,5368580.0],["2009-03-17",2.7029,2.878,2.7029,2.854,4738452.0],["2009-03-18",2.8815,2.9708,2.8059,2.9364,9591327.0],["2009-03-19",3.012,3.0223,2.8643,2.8849,4435758.0],["2009-03-20",2.8849,2.9467,2.6891,2.7647,6254272.0],["2009-03-23",2.8334,3.0085,2.751,3.0085,4535461.0],["2009-03-24",2.957,3.2043,2.9055,3.1116,8607665.0],["2009-03-25",3.1219,3.2902,2.933,3.0532,7418413.0],["2009-03-26",3.0978,3.3417,3.0978,3.297,6275425.0],["2009-03-27",3.2352,3.2867,3.0807,3.1322,5186865.0],["2009-03-30",3.0841,3.0841,2.878,2.9879,5356457.0],["2009-03-31",2.9948,3.0601,2.9502,2.9879,6277280.0],["2009-04-01",2.8849,3.2077,2.8643,3.1494,8927182.0],["2009-04-02",3.2387,3.4688,3.1871,3.3863,6040890.0],["2009-04-03",3.4001,3.5065,3.3348,3.4997,4809332.0],["2009-04-06",3.4447,3.455,3.2558,3.3486,5947620.0],["2009-04-07",3.2764,3.3451,3.2146,3.2696,6903326.0],["2009-04-08",3.2902,3.3692,3.2249,3.2936,6425349.0],["2009-04-09",3.3829,3.6645,3.3348,3.6645,6084556.0],["2009-04-13",3.3486,3.5821,3.3486,3.534,6351748.0],["2009-04-14",3.51,3.534,3.3829,3.4482,4321336.0],["2009-04-15",3.431,3.5649,3.3692,3.5649,5019870.0],["2009-04-16",3.5649,3.7401,3.5168,3.6851,4878110.0],["2009-04-17",3.6302,3.7572,3.6267,3.716,3718917.0],["2009-04-20",3.6473,3.6473,3.3863,3.4482,4971750.0],["2009-04-21",3.4413,3.7057,3.3623,3.6611,5313039.0],["2009-04-22",3.4378,3.8981,3.431,3.6851,6968763.0],["2009-04-23",3.7676,3.771,3.4756,3.668,6484849.0],["2009-04-24",3.7092,3.8671,3.6336,3.795,4397164.0],["2009-04-27",3.7332,3.8225,3.6439,3.7057,3341756.0],["2009-04-28",3.637,3.8225,3.6096,3.7435,3371938.0],["2009-04-29",3.7676,4.0011,3.7263,3.85,4928827.0],["2009-04-30",3.8191,4.0183,3.8156,3.9221,4939341.0],["2009-05-01",3.9118,3.9393,3.7435,3.8122,6630444.0],["2009-05-04",3.8912,4.2072,3.8191,4.1934,6382549.0],["2009-05-05",4.1797,4.3995,4.0973,4.3617,6309690.0],["2009-05-06",4.4167,4.5403,4.2896,4.5369,9709955.0],["2009-05-07",4.506,4.5643,4.0148,4.1213,10014628.0],["2009-05-08",4.2037,4.2793,4.0595,4.2518,8072167.0],["2009-05-11",4.2346,4.2381,3.9221,3.9599,8487799.0],["2009-05-12",3.9599,4.0732,3.8431,3.9496,9518591.0],["2009-05-13",3.874,3.9152,3.7469,3.8019,7790626.0],["2009-05-14",3.8156,4.0045,3.668,3.8225,7848765.0],["2009-05-15",3.7572,4.008,3.7538,3.7813,6063527.0],["2009-05-18",3.8191,4.0766,3.8191,4.0629,4552284.0],["2009-05-19",4.0629,4.19,4.0114,4.1041,4741174.0],["2009-05-20",4.1385,4.3205,3.9977,4.0045,5863504.0],["2009-05-21",3.953,4.1694,3.7916,4.0389,8006483.0],["2009-05-22",4.056,4.1934,3.9667,4.1282,4695528.0],["2009-05-26",4.0766,4.3274,4.0045,4.2861,7821798.0],["2009-05-27",4.2587,4.4956,4.2312,4.3377,7304732.0],["2009-05-28",4.372,4.4098,4.1625,4.2518,5380084.0],["2009-05-29",4.2621,4.3171,4.1488,4.2965,6399496.0],["2009-06-01",4.3892,4.6811,4.3102,4.6536,7371902.0],["2009-06-02",4.5952,4.7154,4.5506,4.6159,5115985.0],["2009-06-03",4.5609,4.6193,4.4682,4.5609,4602877.0],["2009-06-04",4.5609,4.5609,4.2622,4.4532,7995102.0],["2009-06-05",4.4775,4.554,4.3247,4.488,8069322.0],["2009-06-08",4.5262,4.5679,4.3594,4.4497,6578242.0],["2009-06-09",4.4081,4.5088,4.3837,4.4463,5109676.0],["2009-06-10",4.4845,4.5366,4.2969,4.3733,6169043.0],["2009-06-11",4.3316,4.4185,4.2552,4.2656,6025674.0],["2009-06-12",4.2795,4.4567,4.1684,4.4497,6473840.0],["2009-06-15",4.3942,4.422,4.2795,4.3455,4694168.0],["2009-06-16",4.3664,4.3664,4.0781,4.1093,7089247.0],["2009-06-17",4.1371,4.1927,3.9808,4.1197,6236459.0],["2009-06-18",4.1267,4.1614,4.026,4.0989,2726595.0],["2009-06-19",4.1718,4.2066,4.0503,4.1128,10346515.0],["2009-06-22",4.0746,4.0989,3.9634,3.9947,6149003.0],["2009-06-23",3.9739,4.0016,3.8696,3.9252,4832464.0],["2009-06-24",3.9634,4.0399,3.9287,3.9773,4055505.0],["2009-06-25",3.9739,4.1406,3.9252,4.1267,4484991.0],["2009-06-26",4.0537,4.1684,4.0225,4.0642,2965089.0],["2009-06-29",4.0746,4.217,4.026,4.1927,5590622.0],["2009-06-30",4.1892,4.2622,4.0885,4.158,4263197.0],["2009-07-01",4.1892,4.3942,4.1545,4.2691,7188454.0],["2009-07-02",4.1336,4.2517,4.019,4.019,4963586.0],["2009-07-06",3.9912,4.1024,3.9356,3.9947,6372034.0],["2009-07-07",4.0016,4.019,3.9218,3.9808,9433981.0],["2009-07-08",4.0051,4.0294,3.7932,3.9391,9047913.0],["2009-07-09",3.828,3.828,3.5709,3.7828,12746295.0],["2009-07-10",3.7203,3.821,3.6265,3.6751,7531722.0],["2009-07-13",3.6786,3.8002,3.6022,3.7967,4960989.0],["2009-07-14",3.7932,3.8731,3.7133,3.8627,7756609.0],["2009-07-15",3.9148,4.0537,3.8766,4.0225,5736464.0],["2009-07-16",3.9877,4.019,3.8974,3.9982,4861039.0],["2009-07-17",3.9461,4.0607,3.9461,4.0537,3275081.0],["2009-07-20",4.085,4.1788,4.0364,4.1128,5635772.0],["2009-07-21",4.1753,4.1753,3.9704,4.0885,5650121.0],["2009-07-22",4.0711,4.2309,4.0537,4.1788,4362652.0],["2009-07-23",4.1788,4.415,4.1406,4.349,6174857.0],["2009-07-24",4.3212,4.4289,4.2552,4.3733,2996138.0],["2009-07-27",4.3664,4.3733,4.2448,4.2865,4112283.0],["2009-07-28",4.2135,4.356,4.2135,4.3316,3769386.0],["2009-07-29",4.2761,4.3976,4.2309,4.2934,3753924.0],["2009-07-30",4.3455,4.5574,4.3455,4.4254,5763430.0],["2009-07-31",4.4602,4.5262,4.3942,4.4949,4879099.0],["2009-08-03",4.5366,4.5852,4.4636,4.5783,4315646.0],["2009-08-04",4.554,4.5887,4.4428,4.4706,3114148.0],["2009-08-05",4.488,4.488,4.3629,4.4254,3956050.0],["2009-08-06",4.6234,5.1236,4.5956,4.9986,12404760.0],["2009-08-07",5.0924,5.2522,5.0298,5.1966,8379438.0],["2009-08-10",5.1931,5.2001,4.9743,5.0576,6346923.0],["2009-08-11",5.0611,5.0611,4.9083,4.9951,3814042.0],["2009-08-12",4.9951,5.2001,4.9951,5.1063,5618578.0],["2009-08-13",5.0819,5.1132,4.9256,5.0333,4703569.0],["2009-08-14",5.075,5.075,4.8701,4.9256,4512823.0],["2009-08-17",4.8179,4.8492,4.752,4.8353,5282980.0],["2009-08-18",4.8492,4.9395,4.7832,4.8527,3777674.0],["2009-08-19",4.7902,5.0715,4.7902,5.0646,6915077.0],["2009-08-20",5.1757,5.2452,4.8978,4.9847,8203413.0],["2009-08-21",5.2348,5.3842,5.1271,5.3321,10028606.0],["2009-08-24",5.3425,5.3737,5.2244,5.2383,4732020.0],["2009-08-25",5.2313,5.4884,5.2278,5.3668,6033715.0],["2009-08-26",5.3563,5.5001,5.3177,5.3598,3901251.0],["2009-08-27",5.4299,5.4299,5.2475,5.3492,4032249.0],["2009-08-28",5.3913,5.4194,5.2545,5.2896,4391103.0],["2009-08-31",5.2545,5.2966,5.1563,5.2335,5779017.0],["2009-09-01",5.1914,5.3633,5.1563,5.1739,6561790.0],["2009-09-02",5.1388,5.2861,5.1283,5.1633,5139735.0],["2009-09-03",5.251,5.479,5.251,5.4475,7373015.0],["2009-09-04",5.4405,5.4966,5.3598,5.3878,5805612.0],["2009-09-08",5.4475,5.5176,5.3633,5.4264,7134274.0],["2009-09-09",5.444,5.5246,5.3948,5.5176,5435378.0],["2009-09-10",5.5527,5.5632,5.4194,5.5106,4789911.0],["2009-09-11",5.5211,5.5843,5.3984,5.4124,6604714.0],["2009-09-14",5.3738,5.6018,5.3317,5.5597,5950465.0],["2009-09-15",5.5562,5.7105,5.5422,5.6509,6530247.0],["2009-09-16",5.6685,5.8123,5.6334,5.8123,6235099.0],["2009-09-17",5.8052,5.8859,5.7,5.7877,5802891.0],["2009-09-18",5.8263,5.935,5.7737,5.914,4886274.0],["2009-09-21",5.8614,6.0438,5.7912,5.9982,6984844.0],["2009-09-22",6.0332,6.149,5.9947,6.0613,8800513.0],["2009-09-23",6.0894,6.2192,6.0368,6.0999,12981449.0],["2009-09-24",6.128,6.1806,6.0227,6.1209,11518820.0],["2009-09-25",6.1315,6.1911,5.9666,5.9841,11113208.0],["2009-09-28",6.0262,6.0578,5.9666,6.0333,5274692.0],["2009-09-29",6.0333,6.0929,5.9806,6.0157,3898406.0],["2009-09-30",6.0333,6.0648,5.8368,5.9596,5594580.0],["2009-10-01",5.9105,5.9771,5.7596,5.8403,4915591.0],["2009-10-02",5.7596,5.7982,5.6404,5.6579,7361882.0],["2009-10-05",5.693,6.0999,5.6228,6.0964,10491987.0],["2009-10-06",6.1104,6.3805,6.1069,6.2858,12542314.0],["2009-10-07",6.2648,6.3981,6.2227,6.2542,6186361.0],["2009-10-08",6.4366,6.5384,6.3279,6.4998,7373757.0],["2009-10-09",6.3139,6.4261,6.3139,6.4051,4537440.0],["2009-10-12",6.4963,6.598,6.4893,6.5349,5960979.0],["2009-10-13",6.5278,6.5699,6.4472,6.4752,5010840.0],["2009-10-14",6.5243,6.7909,6.4893,6.7839,7655175.0],["2009-10-15",6.7278,6.8295,6.6155,6.6822,4808466.0],["2009-10-16",6.6331,6.6681,6.4717,6.605,5319719.0],["2009-10-19",6.6296,6.8365,6.6085,6.8155,4076657.0],["2009-10-20",6.819,6.8751,6.6366,6.6892,5328006.0],["2009-10-21",6.6681,6.9277,6.5734,6.591,8786658.0],["2009-10-22",6.5875,6.8716,6.4998,6.812,5635648.0],["2009-10-23",6.8646,6.9277,6.7313,6.7418,6855949.0],["2009-10-26",6.7593,7.0119,6.7418,6.8365,9563742.0],["2009-10-27",6.4191,6.5033,6.156,6.2823,15843372.0],["2009-10-28",6.2718,6.3033,5.935,5.9841,9453649.0],["2009-10-29",6.0333,6.4401,6.0192,6.3981,10224176.0],["2009-10-30",6.3665,6.4086,6.163,6.1736,8932872.0],["2009-11-02",6.2157,6.3419,6.1244,6.2753,6375374.0],["2009-11-03",6.2121,6.3595,6.1455,6.2963,6646648.0],["2009-11-04",6.2788,6.3665,6.1911,6.2367,5821817.0],["2009-11-05",6.2648,6.2753,6.0929,6.2753,5898263.0],["2009-11-06",6.2051,6.384,6.1806,6.377,3505040.0],["2009-11-09",6.4121,6.5805,6.3525,6.5699,3264319.0],["2009-11-10",6.5419,6.6155,6.4752,6.5699,2390379.0],["2009-11-11",6.6541,6.6646,6.37,6.4472,5753658.0],["2009-11-12",6.4261,6.4542,6.1981,6.2227,6320328.0],["2009-11-13",6.2297,6.384,6.2086,6.3454,6238191.0],["2009-11-16",6.3875,6.5384,6.3875,6.4437,5782233.0],["2009-11-17",6.4156,6.4893,6.2577,6.3244,4267897.0],["2009-11-18",6.2928,6.4086,6.2367,6.4086,6536803.0],["2009-11-19",6.3945,6.4191,6.1315,6.2016,6055115.0],["2009-11-20",6.1736,6.2858,6.0157,6.0508,5676222.0],["2009-11-23",6.0999,6.2086,6.0052,6.0438,4293627.0],["2009-11-24",6.0898,6.0969,5.881,5.8881,9447835.0],["2009-11-25",5.9022,6.203,5.9022,6.1924,5415710.0],["2009-11-27",5.9482,6.1393,5.9341,5.9872,2634563.0],["2009-11-30",6.0296,6.0296,5.7607,5.8704,5875874.0],["2009-12-01",6.0862,6.2278,5.8704,6.2101,7903069.0],["2009-12-02",6.1924,6.3552,6.1818,6.2879,5945764.0],["2009-12-03",6.2632,6.5356,6.2632,6.4224,9964901.0],["2009-12-04",6.5604,6.5604,6.3587,6.4825,7051642.0],["2009-12-07",6.4047,6.5922,6.4047,6.4472,4846442.0],["2009-12-08",6.4153,6.4825,6.3445,6.387,4164608.0],["2009-12-09",6.3233,6.3552,6.2242,6.3127,3963101.0],["2009-12-10",6.3162,6.5462,6.3092,6.4967,4774449.0],["2009-12-11",6.5958,6.6312,6.5285,6.6029,3169813.0],["2009-12-14",6.7055,6.7267,6.6135,6.7267,3039309.0],["2009-12-15",6.6666,6.7656,6.6241,6.6913,3323077.0],["2009-12-16",6.7515,6.7798,6.6489,6.7161,3256279.0],["2009-12-17",6.5922,6.7232,6.5922,6.6489,3262588.0],["2009-12-18",6.6913,6.7126,6.5073,6.6878,4703321.0],["2009-12-21",6.6984,6.8541,6.6559,6.8187,2702721.0],["2009-12-22",6.8612,7.0239,6.7975,7.0133,4944413.0],["2009-12-23",7.0452,7.1053,6.8895,6.9001,3736853.0],["2009-12-24",6.9072,6.9426,6.8612,6.9107,780176.0],["2009-12-28",6.9673,7.0169,6.8824,6.9142,1601173.0],["2009-12-29",6.9744,6.9886,6.9249,6.9249,2120837.0],["2009-12-30",6.9107,6.9355,6.8718,6.9107,2435529.0],["2009-12-31",6.9249,6.9355,6.801,6.8081,1700133.0],["2010-01-04",6.8541,6.9921,6.8187,6.8329,4897778.0],["2010-01-05",6.8081,6.8753,6.5569,6.6099,11253608.0],["2010-01-06",6.5675,6.7656,6.4896,6.7479,8521693.0],["2010-01-07",6.8718,6.9319,6.5286,6.6382,9291973.0],["2010-01-08",6.6736,6.9426,6.6453,6.9319,7031355.0],["2010-01-11",7.1124,7.2929,7.0522,7.2398,8242626.0],["2010-01-12",7.1584,7.3955,7.1301,7.2292,5632803.0],["2010-01-13",7.2433,7.2681,7.0629,7.1584,3946525.0],["2010-01-14",7.1478,7.1902,6.9815,7.0487,4109314.0],["2010-01-15",7.0133,7.0841,6.8506,6.8612,3903230.0],["2010-01-19",6.8612,6.9142,6.7833,6.8435,6049796.0],["2010-01-20",6.7621,6.8081,6.6842,6.6878,6341604.0],["2010-01-21",6.7055,6.755,6.5533,6.6099,8555834.0],["2010-01-22",6.6559,6.6949,6.4967,6.5038,6791625.0],["2010-01-25",6.5816,6.6347,6.5073,6.5816,4281381.0],["2010-01-26",6.709,7.0133,6.5993,6.8647,9911957.0],["2010-01-27",6.847,7.0098,6.7975,6.9744,6336038.0],["2010-01-28",6.9886,6.9886,6.7727,6.7975,5592106.0],["2010-01-29",6.8541,6.8859,6.7019,6.7302,4397164.0],["2010-02-01",6.8046,6.9602,6.7656,6.9532,3798580.0],["2010-02-02",6.9638,7.1938,6.9567,7.1902,6893183.0],["2010-02-03",7.1584,7.1903,7.077,7.169,7794337.0],["2010-02-04",7.1372,7.1832,7.0629,7.0876,10731470.0],["2010-02-05",7.0699,7.2575,7.0204,7.2433,9840954.0],["2010-02-08",7.2504,7.2504,7.0806,7.0806,7870784.0],["2010-02-09",7.1584,7.2363,7.0699,7.1973,6511073.0],["2010-02-10",7.1655,7.2044,7.0416,7.1089,4684272.0],["2010-02-11",7.077,7.2079,7.0346,7.1973,3267536.0],["2010-02-12",7.0947,7.2716,7.0204,7.2469,6308824.0],["2010-02-16",7.3389,7.3743,7.2469,7.3707,3776561.0],["2010-02-17",7.399,7.491,7.3495,7.4486,4425615.0],["2010-02-18",7.4167,7.5618,7.3955,7.5512,2796115.0],["2010-02-19",7.5016,7.6007,7.491,7.5724,3558973.0],["2010-02-22",7.6432,7.6892,7.5441,7.6078,6906913.0],["2010-02-23",7.5901,7.6149,7.4203,7.4415,9219980.0],["2010-02-24",7.4379,7.6838,7.4379,7.6767,8765135.0],["2010-02-25",7.8513,8.0295,7.805,7.8941,21737306.0],["2010-02-26",7.8941,7.9333,7.8371,7.8798,8635868.0],["2010-03-01",7.9297,8.0973,7.8977,8.0295,6070578.0],["2010-03-02",8.0759,8.1115,7.9832,7.9939,5178206.0],["2010-03-03",8.0188,8.1079,7.9654,8.0723,4047711.0],["2010-03-04",8.1008,8.2042,8.0224,8.1899,5008242.0],["2010-03-05",8.2576,8.3325,8.1685,8.2968,3538686.0],["2010-03-08",8.3111,8.4216,8.2719,8.3645,4215449.0],["2010-03-09",8.3681,8.418,8.3075,8.4073,5253663.0],["2010-03-10",8.4109,8.4715,8.3539,8.3717,6038663.0],["2010-03-11",8.3218,8.4323,8.2826,8.4144,3387277.0],["2010-03-12",8.4465,8.4608,8.3467,8.4608,3817629.0],["2010-03-15",8.4572,8.4786,8.361,8.4501,3017538.0],["2010-03-16",8.5713,8.8564,8.5499,8.8065,10869272.0],["2010-03-17",8.8778,8.8884,8.7102,8.7958,8369047.0],["2010-03-18",8.8314,8.8528,8.7316,8.8207,4270743.0],["2010-03-19",8.7922,8.8777,8.7067,8.7922,4305997.0],["2010-03-22",8.7459,9.0524,8.7138,9.0132,6021345.0],["2010-03-23",9.0453,9.0845,8.8956,9.0738,4438851.0],["2010-03-24",9.0203,9.0417,8.8706,8.9027,4572571.0],["2010-03-25",8.9989,9.1522,8.9633,9.031,6014294.0],["2010-03-26",9.0738,9.1593,9.0239,9.1023,4613268.0],["2010-03-29",9.1237,9.2021,8.9811,9.1878,4867966.0],["2010-03-30",9.1629,9.3981,9.1629,9.2234,8518972.0],["2010-03-31",9.2234,9.2568,9.1048,9.1271,7678801.0],["2010-04-01",9.216,9.2679,9.1419,9.1938,6116347.0],["2010-04-05",9.1975,9.5534,9.1975,9.5386,5714074.0],["2010-04-06",9.4978,9.546,9.4348,9.5348,5433275.0],["2010-04-07",9.5311,9.5645,9.3903,9.52,8399849.0],["2010-04-08",9.5163,9.7795,9.4051,9.7425,9646002.0],["2010-04-09",9.7721,9.887,9.6238,9.8685,6421762.0],["2010-04-12",9.8648,10.0427,9.8463,9.9686,6814262.0],["2010-04-13",9.8944,10.0909,9.8611,10.0798,7207752.0],["2010-04-14",10.0835,10.1577,9.9241,10.0205,10006835.0],["2010-04-15",9.9871,10.3208,9.9167,10.217,7632043.0],["2010-04-16",10.1577,10.2096,9.9389,10.0353,7620539.0],["2010-04-19",10.039,10.1317,9.913,10.1058,6934251.0],["2010-04-20",10.2021,10.2615,10.1095,10.2281,4040908.0],["2010-04-21",10.2207,10.4135,10.1947,10.3912,4042640.0],["2010-04-22",10.3319,10.6618,10.2318,10.5988,4721505.0],["2010-04-23",10.5617,10.6618,10.4728,10.558,4246374.0],["2010-04-26",10.5654,10.6692,10.5358,10.5914,4245755.0],["2010-04-27",10.4987,10.5395,10.254,10.2874,5718527.0],["2010-04-28",10.3356,10.4246,10.0316,10.065,6813643.0],["2010-04-29",10.0909,10.3059,10.0909,10.2133,6523443.0],["2010-04-30",10.2318,10.2652,9.7721,9.9352,8271201.0],["2010-05-03",10.002,10.4505,9.9612,10.3059,6674234.0],["2010-05-04",10.1836,10.1836,9.9019,9.9612,7663834.0],["2010-05-05",9.7832,10.1243,9.6943,9.824,6065753.0],["2010-05-06",9.6794,9.6794,8.3819,9.3161,12992087.0],["2010-05-07",9.2642,9.5793,8.9602,9.242,10813483.0],["2010-05-10",9.7499,9.9871,9.6609,9.9797,5868947.0],["2010-05-11",9.7981,10.2096,9.7981,10.0687,5840990.0],["2010-05-12",10.0946,10.1539,9.8759,10.1095,5588766.0],["2010-05-13",10.0946,10.0946,9.5756,9.6349,6823416.0],["2010-05-14",9.5386,9.6016,9.3384,9.4348,6212709.0],["2010-05-17",9.483,9.546,9.179,9.4051,10062624.0],["2010-05-18",9.546,9.5905,9.0233,9.0715,12028712.0],["2010-05-19",9.2902,9.3347,8.9565,9.0789,12380886.0],["2010-05-20",8.7489,9.1048,8.66,8.8527,13192605.0],["2010-05-21",8.6414,9.3161,8.6414,9.2012,8165190.0],["2010-05-24",9.1827,9.3124,9.1085,9.1753,7325761.0],["2010-05-25",8.9009,9.1753,8.7563,9.1456,9772300.0],["2010-05-26",9.2642,9.3087,8.9677,9.0196,8651702.0],["2010-05-27",9.2753,9.4311,9.2457,9.4273,6436853.0],["2010-05-28",9.4236,9.4718,9.0826,9.216,7067352.0],["2010-06-01",9.0863,9.52,9.064,9.3532,7711211.0],["2010-06-02",9.4502,9.6814,9.3756,9.6777,10294190.0],["2010-06-03",9.9051,10.2445,9.7448,9.7933,10719347.0],["2010-06-04",9.5695,9.7336,9.1667,9.2115,8794699.0],["2010-06-07",9.2339,9.3196,8.8908,8.9094,7536794.0],["2010-06-08",8.8647,9.0064,8.6409,8.8945,10829688.0],["2010-06-09",8.9467,9.3084,8.9467,9.025,7021212.0],["2010-06-10",9.1518,9.3607,9.1108,9.301,6716663.0],["2010-06-11",9.1406,9.3868,9.1071,9.3532,4693797.0],["2010-06-14",9.4688,9.6068,9.3793,9.521,4892211.0],["2010-06-15",9.6105,9.7261,9.4576,9.6851,5587282.0],["2010-06-16",9.6068,9.6254,9.4241,9.4614,5831589.0],["2010-06-17",9.5322,9.5546,9.2376,9.3346,7189073.0],["2010-06-18",9.3718,9.4241,9.1705,9.1966,6781481.0],["2010-06-21",9.3905,9.4166,8.9467,9.0026,6164342.0],["2010-06-22",9.0362,9.1928,8.6185,8.6484,10363957.0],["2010-06-23",8.7043,8.8385,8.4992,8.7341,7765268.0],["2010-06-24",8.6446,8.6595,8.3948,8.5551,7224451.0],["2010-06-25",8.585,8.7229,8.4731,8.6111,8240399.0],["2010-06-28",8.6819,8.6819,8.5029,8.5589,4764182.0],["2010-06-29",8.3724,8.4246,8.1412,8.1934,8616200.0],["2010-06-30",8.1598,8.4731,8.1337,8.2307,6443409.0],["2010-07-01",8.1971,8.5104,8.1225,8.4693,9492243.0],["2010-07-02",8.4768,8.5887,8.3761,8.4209,9285293.0],["2010-07-06",8.529,8.7379,8.3537,8.4321,6149251.0],["2010-07-07",8.4059,8.8535,8.4059,8.8311,7511806.0],["2010-07-08",9.0287,9.0698,8.7304,9.0287,11159596.0],["2010-07-09",9.0549,9.1071,8.9318,9.1071,3931805.0],["2010-07-12",9.0549,9.0996,8.8796,8.9243,6151477.0],["2010-07-13",9.0026,9.2189,8.9691,9.1705,9261419.0],["2010-07-14",9.1928,9.2712,9.0325,9.26,4990924.0],["2010-07-15",9.245,9.3681,9.1257,9.342,5124891.0],["2010-07-16",9.2637,9.2674,8.7341,8.764,7314628.0],["2010-07-19",8.8497,8.9019,8.6856,8.8386,4543872.0],["2010-07-20",8.7975,9.122,8.7192,9.1071,5865236.0],["2010-07-21",9.1742,9.2451,9.0026,9.0511,5176474.0],["2010-07-22",9.1854,9.4502,9.163,9.4054,4657924.0],["2010-07-23",9.3942,9.5658,9.3159,9.5546,6958991.0],["2010-07-26",9.6031,9.7895,9.4315,9.7895,4135910.0],["2010-07-27",9.8753,9.8977,9.4315,9.4837,5348541.0],["2010-07-28",9.4763,9.659,9.4054,9.4576,3671663.0],["2010-07-29",9.5546,9.6963,9.245,9.5024,6844940.0],["2010-07-30",9.3644,9.5881,9.2227,9.562,5761822.0],["2010-08-02",9.8007,9.8604,9.5695,9.7821,6471613.0],["2010-08-03",9.7709,9.8119,9.4464,9.5173,6409144.0],["2010-08-04",9.5844,9.7634,9.577,9.7112,5734485.0],["2010-08-05",9.7821,9.838,9.4576,9.8194,5192431.0],["2010-08-06",9.6553,9.8194,9.5956,9.7448,3637151.0],["2010-08-09",9.7933,10.0431,9.7933,9.9909,4672891.0],["2010-08-10",9.8865,9.8977,9.5434,9.6143,7047189.0],["2010-08-11",9.4315,9.48,9.3159,9.3681,4968658.0],["2010-08-12",9.2637,9.4651,9.1667,9.4315,4128982.0],["2010-08-13",9.398,9.4091,9.1854,9.2823,5510464.0],["2010-08-16",9.2189,9.3457,9.1369,9.2786,5150126.0],["2010-08-17",9.4054,9.6329,9.3569,9.5322,5756751.0],["2010-08-18",9.5434,9.6777,9.3942,9.6143,5936610.0],["2010-08-19",9.6404,9.9126,9.5583,9.6441,8581193.0],["2010-08-20",9.5844,9.659,9.2712,9.5322,4479424.0],["2010-08-23",9.6031,9.6777,9.26,9.2637,5023457.0],["2010-08-24",9.1444,9.2637,9.0325,9.122,4869079.0],["2010-08-25",9.0319,9.2646,8.9982,9.2008,6753525.0],["2010-08-26",9.227,9.3509,9.107,9.1257,4782737.0],["2010-08-27",9.2008,9.3921,8.9494,9.3659,5186370.0],["2010-08-30",9.3396,9.3396,9.0544,9.0582,3908425.0],["2010-08-31",8.9644,9.167,8.8443,8.8556,8430897.0],["2010-09-01",8.9719,9.197,8.9419,9.107,6694768.0],["2010-09-02",9.3509,9.6923,9.2458,9.6623,7174724.0],["2010-09-03",9.7224,9.9325,9.6736,9.8349,4796591.0],["2010-09-07",9.8162,9.8162,9.6548,9.7149,4209016.0],["2010-09-08",9.5798,9.591,9.3471,9.4259,10015247.0],["2010-09-09",9.576,9.606,9.4072,9.4672,4131333.0],["2010-09-10",9.486,9.5873,9.4559,9.5235,3415357.0],["2010-09-13",9.6586,9.7636,9.621,9.6586,4696889.0],["2010-09-14",9.6698,10.015,9.6623,9.9475,5030632.0],["2010-09-15",9.8762,9.9738,9.8049,9.9175,4505896.0],["2010-09-16",9.8499,9.9738,9.7336,9.925,3307862.0],["2010-09-17",9.9888,10.0676,9.8537,10.0451,4889985.0],["2010-09-20",10.0901,10.319,10.0338,10.2815,4536450.0],["2010-09-21",10.2815,10.2927,9.8987,9.9362,5719270.0],["2010-09-22",9.9025,10.0301,9.7411,9.8237,2986737.0],["2010-09-23",9.7073,9.9813,9.6923,9.8387,2894085.0],["2010-09-24",10.0488,10.2252,9.9663,10.1989,3340519.0],["2010-09-27",10.1689,10.2214,10.0713,10.1239,2002827.0],["2010-09-28",10.1576,10.274,10.0,10.2289,4017034.0],["2010-09-29",10.2139,10.3903,10.1501,10.3528,4334448.0],["2010-09-30",10.409,10.4128,9.9325,10.0488,7862619.0],["2010-10-01",9.7524,10.1689,9.7524,10.0638,6751917.0],["2010-10-04",9.9925,10.1501,9.8837,9.9888,3722133.0],["2010-10-05",10.0788,10.4953,10.0788,10.4353,6668791.0],["2010-10-06",10.3678,10.4128,10.2514,10.3528,3759614.0],["2010-10-07",10.6004,10.8668,10.5329,10.7468,8426320.0],["2010-10-08",10.7655,10.9569,10.7242,10.8105,5555738.0],["2010-10-11",10.7993,11.0619,10.7993,10.9982,4490434.0],["2010-10-12",10.9944,11.2008,10.8893,11.1483,6091112.0],["2010-10-13",11.2195,11.2383,10.9794,11.0132,5364622.0],["2010-10-14",10.9869,11.0357,10.8218,10.9494,4012333.0],["2010-10-15",11.0807,11.107,10.8856,10.9794,4025074.0],["2010-10-18",11.0057,11.0582,10.8743,11.0132,2589660.0],["2010-10-19",10.8668,10.9119,10.6492,10.743,3959513.0],["2010-10-20",10.7242,10.9869,10.5704,10.9006,5766152.0],["2010-10-21",10.9569,11.077,10.7317,10.8068,3318871.0],["2010-10-22",10.8556,10.9719,10.7843,10.9043,2735997.0],["2010-10-25",11.0357,11.1445,10.9194,10.9419,2081747.0],["2010-10-26",10.9269,11.0657,10.803,11.0319,2548715.0],["2010-10-27",10.9231,11.0244,10.7505,10.9569,3078398.0],["2010-10-28",11.0094,11.0469,10.7468,10.9869,4193677.0],["2010-10-29",10.9269,11.0732,10.8893,11.0282,3964709.0],["2010-11-01",11.1257,11.1633,10.8256,10.9043,4084945.0],["2010-11-02",11.0282,11.212,10.8856,11.1933,4158176.0],["2010-11-03",11.2195,11.2946,10.9907,11.197,6698479.0],["2010-11-04",11.3771,11.8049,11.3771,11.7937,7354707.0],["2010-11-05",11.7336,12.0038,11.7336,11.9362,4864750.0],["2010-11-08",11.8537,12.0601,11.7786,12.0413,4354364.0],["2010-11-09",12.1464,12.1464,11.7261,11.7712,3321345.0],["2010-11-10",11.7374,12.1126,11.7299,11.9325,3847070.0],["2010-11-11",11.8199,12.1276,11.7711,12.0601,3758748.0],["2010-11-12",11.9588,12.0638,11.7824,11.8725,3099427.0],["2010-11-15",12.0,12.0,11.7787,11.7974,3563179.0],["2010-11-16",11.7374,12.0563,11.5235,11.6661,4981152.0],["2010-11-17",11.6961,12.0601,11.6923,11.9588,5847175.0],["2010-11-18",12.4691,12.9081,12.3903,12.4803,16517661.0],["2010-11-19",12.3378,12.5029,12.1014,12.3865,9747560.0],["2010-11-22",12.4203,12.5817,12.3265,12.4691,6677326.0],["2010-11-23",12.3221,12.5709,12.258,12.4352,8572039.0],["2010-11-24",12.5746,12.8423,12.5407,12.7329,5988936.0],["2010-11-26",12.7028,12.7782,12.6349,12.7216,8649846.0],["2010-11-29",12.6086,12.6462,12.3522,12.6161,6447739.0],["2010-11-30",12.4804,12.7556,12.4389,12.6915,15270641.0],["2010-12-01",13.0156,13.1023,12.8649,13.0571,14892985.0],["2010-12-02",13.2041,13.3737,12.9214,13.1551,9712306.0],["2010-12-03",13.1757,13.25,13.0025,13.1262,5922385.0],["2010-12-06",13.1345,13.1964,13.0314,13.118,4592115.0],["2010-12-07",13.2087,13.2829,12.953,12.9613,5571077.0],["2010-12-08",12.953,13.0108,12.6314,12.8252,5852742.0],["2010-12-09",12.9654,12.9902,12.8458,12.9118,3205191.0],["2010-12-10",12.953,13.0438,12.8293,13.0067,3092253.0],["2010-12-13",13.0067,13.1386,12.6809,12.6932,5304875.0],["2010-12-14",12.6974,12.8169,12.6437,12.718,3434283.0],["2010-12-15",12.6891,12.7551,12.553,12.5943,2894704.0],["2010-12-16",12.6314,12.7881,12.5613,12.7468,2841142.0],["2010-12-17",12.7468,12.9984,12.6891,12.8829,4868708.0],["2010-12-20",12.8994,12.9283,12.718,12.817,2468681.0],["2010-12-21",12.9695,13.1469,12.7963,13.085,3534851.0],["2010-12-22",13.1345,13.1963,12.7427,12.8087,2971893.0],["2010-12-23",12.7881,12.8499,12.6437,12.8087,2068017.0],["2010-12-27",12.7757,12.8706,12.619,12.8334,1381234.0],["2010-12-28",12.8211,12.8664,12.6355,12.6396,2522490.0],["2010-12-29",12.6891,12.7716,12.6066,12.6561,2563435.0],["2010-12-30",12.6685,12.8994,12.6314,12.8623,2224621.0],["2010-12-31",12.7757,12.8417,12.6479,12.6726,1721904.0],["2011-01-03",12.7922,12.9902,12.6066,12.6561,4947010.0],["2011-01-04",12.6231,12.6396,12.318,12.3386,5300916.0],["2011-01-05",12.2685,12.3427,12.054,12.1984,6799171.0],["2011-01-06",12.0705,12.087,11.753,11.9138,9635612.0],["2011-01-07",11.9138,12.0664,11.7118,11.8272,7235708.0],["2011-01-10",11.7406,12.0705,11.7406,12.0128,3756522.0],["2011-01-11",12.0994,12.153,11.7612,11.9468,4370074.0],["2011-01-12",12.0375,12.0623,11.8602,11.9303,4838773.0],["2011-01-13",11.9262,12.2272,11.9056,12.1365,15936147.0],["2011-01-14",12.1778,12.1984,11.9881,12.0046,4214583.0],["2011-01-18",12.0747,12.1077,11.8561,11.9963,2900765.0],["2011-01-19",11.9757,12.0004,11.786,11.819,3119096.0],["2011-01-20",11.7819,12.0499,11.7736,11.9881,5627360.0],["2011-01-21",12.0788,12.1076,11.7984,11.8272,5194410.0],["2011-01-24",11.8478,11.9468,11.7942,11.8808,2421799.0],["2011-01-25",11.8149,11.8478,11.5674,11.72,6947487.0],["2011-01-26",11.7612,11.9303,11.6004,11.8355,4496248.0],["2011-01-27",11.8561,12.1819,11.8149,12.1283,5681788.0],["2011-01-28",12.1324,12.219,11.8932,11.9262,5438842.0],["2011-01-31",11.9798,12.0582,11.8107,12.0582,4504907.0],["2011-02-01",12.1283,12.3056,12.0623,12.2272,4896912.0],["2011-02-02",12.1365,12.1654,11.9015,12.0128,4808343.0],["2011-02-03",12.7468,12.9819,12.5118,12.9036,11141659.0],["2011-02-04",12.9695,13.2376,12.8953,13.1427,6128593.0],["2011-02-07",13.1716,13.2293,13.0644,13.1716,4639863.0],["2011-02-08",13.1716,13.3737,13.0891,13.3572,3179337.0],["2011-02-09",13.3036,13.5345,13.2871,13.4644,3646923.0],["2011-02-10",13.3984,13.5428,13.3242,13.4314,4220026.0],["2011-02-11",13.3778,13.6211,13.3654,13.6211,3302543.0],["2011-02-14",13.6211,13.6788,13.4149,13.5263,2815659.0],["2011-02-15",13.4727,13.5139,13.3531,13.4108,2544385.0],["2011-02-16",13.4314,13.7366,13.4314,13.6417,2739831.0],["2011-02-17",13.5593,13.7696,13.5098,13.6706,3004797.0],["2011-02-18",13.6871,13.9057,13.6665,13.8149,3887767.0],["2011-02-22",13.6582,13.9098,13.4438,13.4974,4084821.0],["2011-02-23",13.5472,13.7463,12.9538,13.182,6562285.0],["2011-02-24",13.2152,13.5887,12.9538,13.3356,8352966.0],["2011-02-25",13.3978,13.6841,13.236,13.4103,4366486.0],["2011-02-28",13.4393,13.4683,13.1406,13.2858,3939103.0],["2011-03-01",13.2484,13.4435,13.0327,13.0991,4213469.0],["2011-03-02",13.07,13.3937,13.0368,13.3356,4763563.0],["2011-03-03",13.4559,13.4849,12.8999,13.431,9481234.0],["2011-03-04",13.3895,13.6053,13.2899,13.4061,6477551.0],["2011-03-07",13.4517,13.5596,13.0576,13.1115,4646048.0],["2011-03-08",13.1281,13.2401,12.958,13.0327,4712352.0],["2011-03-09",13.0161,13.1157,12.9123,13.041,3137651.0],["2011-03-10",12.8833,13.0617,12.8003,12.9248,4131333.0],["2011-03-11",12.8833,13.1945,12.8709,13.1281,2856604.0],["2011-03-14",13.0161,13.1364,12.7381,12.8916,2787332.0],["2011-03-15",12.4725,12.7381,12.2609,12.6758,5311678.0],["2011-03-16",12.6219,12.7049,12.4435,12.5472,5084070.0],["2011-03-17",12.6924,12.792,12.5348,12.6136,2758881.0],["2011-03-18",12.7837,12.7879,12.5638,12.6468,4676479.0],["2011-03-21",12.7837,13.0825,12.68,12.9663,4830114.0],["2011-03-22",13.0244,13.1779,12.9455,12.9455,4024580.0],["2011-03-23",12.9455,13.1572,12.875,13.0991,3343982.0],["2011-03-24",13.1986,13.431,13.153,13.3065,4169556.0],["2011-03-25",13.2775,13.597,13.2609,13.3937,4276185.0],["2011-03-28",13.402,13.5928,13.2692,13.2941,4009983.0],["2011-03-29",13.3065,13.5513,13.2941,13.5057,3517904.0],["2011-03-30",13.5721,13.8418,13.5306,13.7878,3461002.0],["2011-03-31",13.7339,13.7339,13.4974,13.6426,3714958.0],["2011-04-01",13.6966,13.8169,13.6136,13.6883,4116860.0],["2011-04-04",13.6966,13.8501,13.543,13.8293,4421285.0],["2011-04-05",13.8335,14.4766,13.8252,14.3106,9120896.0],["2011-04-06",14.4227,14.6592,14.3231,14.6177,7727044.0],["2011-04-07",14.7712,14.9704,14.5139,14.8542,11257195.0],["2011-04-08",14.9206,15.4351,14.8168,15.4226,12302955.0],["2011-04-11",15.3645,15.7629,15.3355,15.5388,11720204.0],["2011-04-12",15.3728,15.6176,15.2484,15.4185,9840582.0],["2011-04-13",15.5222,15.8126,15.4766,15.7463,6703798.0],["2011-04-14",15.6425,15.7587,15.5097,15.6301,4472868.0],["2011-04-15",15.7504,15.8583,15.6342,15.7172,6323915.0],["2011-04-18",15.5056,15.7629,15.4226,15.7131,4617721.0],["2011-04-19",15.7048,16.0616,15.6799,15.8043,6521711.0],["2011-04-20",16.016,16.5097,15.9745,16.2608,6854588.0],["2011-04-21",16.3272,16.4309,16.1487,16.3355,5702570.0],["2011-04-25",16.294,16.7213,16.2857,16.7047,6068969.0],["2011-04-26",16.7255,17.0782,16.5927,16.9205,5690200.0],["2011-04-27",16.9744,17.1072,16.8541,17.0699,4270619.0],["2011-04-28",16.9827,17.2109,16.9703,17.0159,3548458.0],["2011-04-29",17.0491,17.1114,16.8832,17.0782,6716168.0],["2011-05-02",17.1487,17.2566,16.8707,16.991,7135511.0],["2011-05-03",16.9288,17.2649,16.8831,17.1072,4569725.0],["2011-05-04",17.0989,17.3852,16.7047,16.7296,6950456.0],["2011-05-05",16.7047,17.0533,16.5886,16.7711,8316598.0],["2011-05-06",17.0325,17.2856,16.9412,17.0408,5323553.0],["2011-05-09",17.0284,17.3396,16.9578,17.0782,4701837.0],["2011-05-10",17.1363,17.5304,17.1114,17.4433,4945031.0],["2011-05-11",17.4433,17.4931,17.2524,17.4142,4139002.0],["2011-05-12",17.4059,17.5387,17.2441,17.4723,4038063.0],["2011-05-13",17.5221,17.5927,17.3479,17.3603,3574312.0],["2011-05-16",17.3064,17.3935,17.1819,17.2234,4114138.0],["2011-05-17",17.1694,17.3105,17.0616,17.269,4015178.0],["2011-05-18",17.3188,17.7379,17.2234,17.6134,5798561.0],["2011-05-19",17.4474,17.713,16.8541,16.9329,9960077.0],["2011-05-20",16.8624,16.879,16.0657,16.4558,10263884.0],["2011-05-23",16.3852,16.7006,16.3479,16.4558,6662358.0],["2011-05-24",16.4599,16.489,16.0823,16.211,7505745.0],["2011-05-25",16.1321,16.2068,15.9537,16.0989,5049558.0],["2011-05-26",16.0782,16.6052,16.0782,16.5969,7646763.0],["2011-05-27",16.5429,16.5968,16.3479,16.4101,4629101.0],["2011-05-31",16.6176,16.6466,16.4309,16.5803,6590489.0],["2011-06-01",16.601,16.6342,16.045,16.0616,7037664.0],["2011-06-02",15.1446,15.7919,14.9538,15.7131,16147798.0],["2011-06-03",15.4169,15.8841,15.3877,15.6171,7797801.0],["2011-06-06",15.5379,15.6755,15.0749,15.0999,11121867.0],["2011-06-07",15.1708,15.4711,15.0957,15.1041,5061804.0],["2011-06-08",15.0248,15.1041,14.8455,14.9122,4419183.0],["2011-06-09",14.9539,15.2584,14.908,15.1499,4717671.0],["2011-06-10",15.0624,15.0665,14.7579,14.858,5133303.0],["2011-06-13",14.8913,15.1124,14.8746,15.054,4635534.0],["2011-06-14",15.2626,15.492,15.2292,15.371,4303647.0],["2011-06-15",15.2252,15.4053,15.1095,15.1609,4948866.0],["2011-06-16",15.2167,15.2896,15.0409,15.1352,6384899.0],["2011-06-17",15.2767,15.6068,15.1824,15.2081,8020090.0],["2011-06-20",15.1781,15.6326,15.1052,15.594,4237838.0],["2011-06-21",15.6283,16.2971,15.6068,16.0699,8708109.0],["2011-06-22",15.9584,16.1342,15.7183,15.7398,4085316.0],["2011-06-23",15.4954,15.9113,15.4568,15.8855,4846690.0],["2011-06-24",15.8813,16.0013,15.6583,15.937,5114129.0],["2011-06-27",15.9027,16.1514,15.847,16.0313,3994273.0],["2011-06-28",16.1299,16.4644,16.0442,16.4215,5652348.0],["2011-06-29",16.4772,16.6916,16.31,16.3229,4993769.0],["2011-06-30",16.4172,16.5973,16.3657,16.4858,4035960.0],["2011-07-01",16.5158,16.7216,16.3443,16.683,3459147.0],["2011-07-05",16.683,16.9103,16.6487,16.8417,4741792.0],["2011-07-06",16.7945,16.9146,16.6873,16.8545,3363774.0],["2011-07-07",17.5363,17.6563,17.0689,17.3047,8555834.0],["2011-07-08",17.026,17.4419,17.0046,17.4162,4731154.0],["2011-07-11",17.1675,17.3219,16.7945,16.8845,5012695.0],["2011-07-12",16.8803,17.0732,16.7173,16.7388,5232386.0],["2011-07-13",16.9274,17.1547,16.8674,16.9103,3067513.0],["2011-07-14",17.0346,17.309,16.8202,16.9532,3769015.0],["2011-07-15",17.0904,17.1075,16.8374,17.0818,3365753.0],["2011-07-18",17.0132,17.1032,16.8288,16.9703,2840399.0],["2011-07-19",17.0603,17.4805,17.0603,17.4162,5690819.0],["2011-07-20",17.4634,17.5491,17.1847,17.2704,3640367.0],["2011-07-21",17.4162,17.6435,17.3005,17.3005,4622174.0],["2011-07-22",17.309,17.4891,17.2061,17.2276,12121982.0],["2011-07-25",17.0646,17.1161,16.4258,16.4858,7620415.0],["2011-07-26",16.4386,16.6101,16.0699,16.4129,6417927.0],["2011-07-27",16.3615,16.4258,16.0356,16.0699,4480290.0],["2011-07-28",16.1128,16.3357,16.0099,16.0356,5007005.0],["2011-07-29",15.8941,16.3615,15.7826,16.2328,6665575.0],["2011-08-01",16.2757,16.34,15.8041,15.9713,4666088.0],["2011-08-02",15.8169,16.2714,15.3282,15.3367,5886512.0],["2011-08-03",15.401,15.5854,14.9937,15.564,6332698.0],["2011-08-04",15.3282,15.6411,15.0795,15.3667,11140298.0],["2011-08-05",15.5854,15.5983,14.7022,14.8951,9225793.0],["2011-08-08",14.4235,14.6421,13.5016,13.5917,10963902.0],["2011-08-09",13.8747,14.5221,13.4759,14.5092,7260572.0],["2011-08-10",14.1405,14.6078,13.9261,14.029,7741888.0],["2011-08-11",14.1105,14.998,14.0976,14.7708,6124882.0],["2011-08-12",15.0152,15.0923,14.5993,14.8222,4028538.0],["2011-08-15",14.9423,15.088,14.7408,15.0495,4815270.0],["2011-08-16",14.8565,15.1395,14.7365,14.9337,5276176.0],["2011-08-17",15.0923,15.2553,14.5392,14.7236,4034723.0],["2011-08-18",14.4878,15.028,14.282,14.4621,7713190.0],["2011-08-19",14.2605,14.6764,14.2048,14.2219,5058835.0],["2011-08-22",14.6035,14.7665,14.3463,14.4106,4825166.0],["2011-08-23",14.4149,15.3196,14.2305,15.311,4415100.0],["2011-08-24",15.1989,15.4533,15.0652,15.4059,3498236.0],["2011-08-25",15.4662,15.6818,15.2291,15.3153,5101141.0],["2011-08-26",15.1773,15.8069,14.9833,15.6991,4987460.0],["2011-08-29",15.9793,16.2639,15.8327,16.2639,3072337.0],["2011-08-30",16.1345,16.6088,16.113,16.5183,4126879.0],["2011-08-31",16.5873,16.6692,16.1345,16.2725,5906180.0],["2011-09-01",16.3415,16.3803,15.8715,15.9836,6381930.0],["2011-09-02",15.6085,15.7508,15.4059,15.4576,3364145.0],["2011-09-06",15.0264,15.4576,14.9574,15.4145,3284482.0],["2011-09-07",15.6947,16.2337,15.587,16.2294,3918445.0],["2011-09-08",16.0569,16.2035,15.7982,15.9578,2989458.0],["2011-09-09",15.7896,16.1561,15.6214,15.781,4587167.0],["2011-09-12",15.4921,16.0138,15.4274,16.0095,3996994.0],["2011-09-13",16.0397,16.5743,15.9448,16.5183,5779635.0],["2011-09-14",16.5916,16.7468,16.238,16.6045,7487932.0],["2011-09-15",16.7296,17.2125,16.5442,17.1176,5211605.0],["2011-09-16",17.2039,17.4712,17.178,17.3677,4874151.0],["2011-09-19",17.0745,17.7385,16.9926,17.6264,3973491.0],["2011-09-20",17.7126,18.1093,17.635,17.7816,6082948.0],["2011-09-21",17.7428,17.8248,17.0529,17.0616,4370074.0],["2011-09-22",16.4924,17.04,16.3846,16.8805,4784098.0],["2011-09-23",16.8417,17.4712,16.7684,17.4065,5138374.0],["2011-09-26",17.7083,18.2646,17.3246,18.2257,7438205.0],["2011-09-27",18.4327,18.4629,17.7644,17.8592,4382320.0],["2011-09-28",17.9325,18.1697,17.6178,17.6609,3618596.0],["2011-09-29",17.9627,17.9843,16.6131,17.2168,4323191.0],["2011-09-30",16.971,17.1909,16.6045,16.6045,5284835.0],["2011-10-03",16.5226,16.8675,16.1087,16.1863,4826527.0],["2011-10-04",15.9879,17.165,15.9233,17.1392,5071700.0],["2011-10-05",17.0788,17.4238,16.8546,17.3677,4544738.0],["2011-10-06",17.1823,17.5315,16.9926,17.5014,4685756.0],["2011-10-07",17.566,17.8765,17.3505,17.4324,3114024.0],["2011-10-10",17.7428,18.2214,17.6566,18.2128,2560590.0],["2011-10-11",18.1524,18.1697,17.6566,17.8937,3828515.0],["2011-10-12",18.0446,18.3723,17.8377,18.23,4353745.0],["2011-10-13",18.2085,18.3982,18.0145,18.1093,1896816.0],["2011-10-14",18.312,18.4456,18.0446,18.3939,1924648.0],["2011-10-17",18.3508,18.644,17.9929,18.0662,2521748.0],["2011-10-18",18.0964,18.3292,17.6048,18.1266,3624534.0],["2011-10-19",17.9757,18.2559,17.8118,17.9843,4536079.0],["2011-10-20",18.105,18.4068,17.9541,18.0878,4693054.0],["2011-10-21",18.312,18.6224,18.1956,18.4155,4323068.0],["2011-10-24",18.5017,19.0364,18.4801,18.8811,4010107.0],["2011-10-25",18.8423,18.8553,18.5448,18.5707,3124909.0],["2011-10-26",18.7776,18.8423,18.2128,18.5577,2229074.0],["2011-10-27",19.0105,19.5969,18.9199,19.4977,4176236.0],["2011-10-28",19.3037,19.5193,18.7259,18.9242,4118097.0],["2011-10-31",18.7647,18.9329,18.4111,18.4155,3690342.0],["2011-11-01",17.9153,18.7604,17.8679,18.575,4934640.0],["2011-11-02",18.9674,19.0191,18.4758,18.6353,3445540.0],["2011-11-03",17.8463,18.6181,17.1737,18.5233,8968497.0],["2011-11-04",18.3292,18.4801,18.1697,18.381,4089769.0],["2011-11-07",18.3335,18.5017,18.0921,18.3292,3379855.0],["2011-11-08",18.4715,18.6569,18.1093,18.6138,4256517.0],["2011-11-09",18.1136,18.3033,17.7428,17.8765,4846690.0],["2011-11-10",18.0834,18.3335,17.8377,18.243,3139011.0],["2011-11-11",18.4025,18.976,18.2602,18.9458,3686013.0],["2011-11-14",18.8854,19.0277,18.7216,18.838,3407317.0],["2011-11-15",18.7776,19.17,18.6742,19.0622,2926247.0],["2011-11-16",18.7949,18.9717,18.4543,18.5276,3945783.0],["2011-11-17",18.6267,18.838,17.8032,17.9368,4783479.0],["2011-11-18",17.9713,17.9972,17.5531,17.6178,3939350.0],["2011-11-21",17.3418,17.5057,17.0961,17.3073,4418069.0],["2011-11-22",17.3203,17.446,17.1253,17.316,3332849.0],["2011-11-23",17.0993,17.2293,16.7483,16.7873,3436510.0],["2011-11-25",16.7613,16.874,16.601,16.6097,1869973.0],["2011-11-28",17.1123,17.4893,17.0863,17.264,4453942.0],["2011-11-29",17.264,17.8447,17.225,17.771,4831969.0],["2011-11-30",18.382,18.473,17.94,18.343,7145159.0],["2011-12-01",18.7937,18.7937,18.2303,18.4643,5936858.0],["2011-12-02",18.6377,18.8023,18.434,18.4643,4191451.0],["2011-12-05",18.746,18.837,18.5553,18.6723,5194905.0],["2011-12-06",18.707,18.7937,18.4817,18.681,4363270.0],["2011-12-07",18.6203,19.2183,18.5683,19.071,11587845.0],["2011-12-08",19.012,19.0211,18.4672,18.5807,4896788.0],["2011-12-09",18.6851,18.7305,18.3855,18.5353,3921661.0],["2011-12-12",18.3901,18.4264,18.1449,18.3991,3111302.0],["2011-12-13",18.4581,18.5126,17.7999,17.9089,4769872.0],["2011-12-14",17.7681,18.0314,17.6728,17.8453,3213726.0],["2011-12-15",17.9951,17.9951,17.4594,17.4731,4190090.0],["2011-12-16",17.6592,17.75,17.3868,17.4322,3939103.0],["2011-12-19",17.5411,17.6365,17.0554,17.1144,2642727.0],["2011-12-20",17.3823,17.7591,17.3323,17.7,3327283.0],["2011-12-21",17.6456,17.9043,17.4004,17.8181,4021734.0],["2011-12-22",17.8317,18.0314,17.7409,17.9633,3059843.0],["2011-12-23",18.0587,18.2766,18.0224,18.272,1965222.0],["2011-12-27",18.2584,18.667,18.1358,18.5807,2637037.0],["2011-12-28",18.5671,18.6307,18.4718,18.5399,3344848.0],["2011-12-29",18.5489,18.5943,18.3447,18.4899,2103519.0],["2011-12-30",18.5217,18.5217,18.3174,18.3174,1324332.0],["2012-01-03",18.6624,18.7986,17.7591,17.7727,5454799.0],["2012-01-04",17.7545,18.0768,17.5593,18.0042,6293485.0],["2012-01-05",18.0859,18.0859,17.75,17.8589,9961561.0],["2012-01-06",17.7,17.9089,17.4549,17.6456,8522683.0],["2012-01-09",17.6229,17.8181,17.4867,17.6955,5605342.0],["2012-01-10",17.8635,17.927,17.5865,17.8135,5882554.0],["2012-01-11",17.7046,18.1404,17.6864,17.927,3537202.0],["2012-01-12",18.0496,18.5126,18.0042,18.2947,5366725.0],["2012-01-13",18.1495,18.6806,18.1495,18.381,4135291.0],["2012-01-17",18.5126,18.8395,18.44,18.6988,4055010.0],["2012-01-18",18.6307,18.9757,18.5989,18.8894,3736482.0],["2012-01-19",18.9076,19.0256,18.7124,18.8713,2907692.0],["2012-01-20",18.9121,18.9711,18.6216,18.7124,2524346.0],["2012-01-23",18.726,18.8531,18.5671,18.7714,2178604.0],["2012-01-24",18.6534,19.0165,18.6307,18.9848,2430334.0],["2012-01-25",18.9076,19.1073,18.6488,19.0619,2426499.0],["2012-01-26",19.18,19.18,18.5989,18.7305,2721153.0],["2012-01-27",18.6534,18.903,18.5898,18.8213,3416594.0],["2012-01-30",18.6715,18.7759,18.4445,18.6125,3651253.0],["2012-01-31",18.6579,19.0347,18.6216,19.0029,4645554.0],["2012-02-01",19.0074,19.3298,18.9984,19.0211,3607216.0],["2012-02-02",19.4251,20.047,19.4024,19.752,5772708.0],["2012-02-03",20.0198,20.1424,19.8337,20.0924,4760718.0],["2012-02-06",19.9744,20.3103,19.8881,20.1514,3550809.0],["2012-02-07",20.0743,20.4193,20.0062,20.3466,3499102.0],["2012-02-08",20.333,20.4284,20.2286,20.3512,3215953.0],["2012-02-09",20.3466,20.5055,20.2377,20.4601,3281019.0],["2012-02-10",20.2876,20.4874,20.2014,20.4102,2592134.0],["2012-02-13",20.6099,20.7416,20.4193,20.5191,3090768.0],["2012-02-14",20.5328,20.7189,20.3149,20.7007,2605369.0],["2012-02-15",20.8369,20.8596,20.501,20.5237,2067646.0],["2012-02-16",20.5282,20.9141,20.501,20.8551,2933422.0],["2012-02-17",21.0094,21.2001,20.8687,21.1093,3163256.0],["2012-02-21",20.7598,20.9504,20.728,20.846,4443799.0],["2012-02-22",20.7684,20.9966,20.6452,20.7593,5246612.0],["2012-02-23",20.4398,21.0468,20.2891,21.0012,6391950.0],["2012-02-24",20.9829,21.2614,20.8506,21.1153,3688734.0],["2012-02-27",21.024,21.4668,20.9464,21.3892,4051175.0],["2012-02-28",21.339,21.5216,21.2796,21.5033,3155463.0],["2012-02-29",21.4987,21.5215,21.2294,21.2385,3224364.0],["2012-03-01",21.1336,21.234,20.7136,21.202,5768255.0],["2012-03-02",21.2385,21.3298,21.0103,21.1016,3356600.0],["2012-03-05",21.0971,21.129,20.6178,20.8597,4778284.0],["2012-03-06",20.6726,20.8962,20.5676,20.6406,3496257.0],["2012-03-07",20.7182,20.9692,20.6589,20.8916,2802424.0],["2012-03-08",21.1016,21.2294,20.9373,21.0605,2483525.0],["2012-03-09",21.0697,21.4622,21.0332,21.3344,2481298.0],["2012-03-12",21.3481,21.3892,21.1336,21.2568,2775457.0],["2012-03-13",21.444,21.5991,21.3344,21.5718,3275947.0],["2012-03-14",21.517,21.7087,21.4576,21.6311,2432684.0],["2012-03-15",21.6174,21.7041,21.2751,21.695,2508636.0],["2012-03-16",21.8,21.8182,21.3709,21.4211,4305255.0],["2012-03-19",21.3618,21.485,21.1883,21.4531,1740830.0],["2012-03-20",21.3435,21.6357,21.2568,21.5672,2317520.0],["2012-03-21",21.6357,22.1058,21.5444,21.9734,3486979.0],["2012-03-22",21.8776,22.4071,21.8274,22.3705,4178833.0],["2012-03-23",22.3249,22.3249,21.8958,22.1606,3898900.0],["2012-03-26",22.2975,22.8042,22.2336,22.7311,4003179.0],["2012-03-27",22.7311,22.795,22.5805,22.649,3799940.0],["2012-03-28",22.4436,22.4436,22.0419,22.156,6394053.0],["2012-03-29",22.0282,22.1469,21.8502,22.0419,3368970.0],["2012-03-30",22.0875,22.1378,21.8,21.9095,3051061.0],["2012-04-02",21.727,22.2017,21.6722,22.083,3306625.0],["2012-04-03",22.1012,22.6216,22.1012,22.261,5172021.0],["2012-04-04",21.9871,22.471,21.9689,22.2245,4593476.0],["2012-04-05",21.9597,22.2747,21.7954,22.0236,4719774.0],["2012-04-09",21.6585,21.9095,21.5444,21.8684,2950864.0],["2012-04-10",21.8684,21.9095,21.2385,21.2385,3282751.0],["2012-04-11",21.4257,21.6539,21.3618,21.622,3545737.0],["2012-04-12",21.6813,21.9095,21.5444,21.8228,2092014.0],["2012-04-13",21.7772,21.9095,21.622,21.7589,2419201.0],["2012-04-16",21.8593,21.9095,21.5444,21.8684,2501338.0],["2012-04-17",21.978,22.3386,21.9552,22.3021,2691341.0],["2012-04-18",22.2016,22.4938,22.1149,22.4801,3942319.0],["2012-04-19",22.4755,22.5349,22.1058,22.3842,4300307.0],["2012-04-20",22.4436,22.5668,22.334,22.4846,3422284.0],["2012-04-23",22.3432,22.3568,21.8867,22.0875,3574312.0],["2012-04-24",22.1469,22.3523,21.873,21.9871,2747253.0],["2012-04-25",22.1469,22.6125,22.1149,22.5714,2094860.0],["2012-04-26",22.5349,23.0552,22.4983,22.9365,2448765.0],["2012-04-27",23.0324,23.4295,22.8635,23.2606,2907816.0],["2012-04-30",23.2378,23.2606,22.6307,22.6855,2641366.0],["2012-05-01",22.471,23.0096,22.3751,22.6672,3196655.0],["2012-05-02",22.6079,23.078,22.5714,23.0187,2618482.0],["2012-05-03",23.0187,23.6623,22.7631,23.5984,5639730.0],["2012-05-04",23.4386,23.5299,22.9046,22.9457,3707165.0],["2012-05-07",22.8818,23.1146,22.8179,22.8361,2172172.0],["2012-05-08",22.6855,22.6855,21.9278,22.2564,3603505.0],["2012-05-09",22.0145,22.2793,21.7543,22.1195,2723998.0],["2012-05-10",22.2701,22.4938,22.083,22.2153,1836574.0],["2012-05-11",22.1149,22.3477,22.0647,22.1012,1564929.0],["2012-05-14",21.9232,22.2519,21.8639,21.9095,2299954.0],["2012-05-15",21.8958,22.334,21.8639,21.9324,2201984.0],["2012-05-16",22.0008,22.1332,21.7224,21.8913,3740317.0],["2012-05-17",21.5352,21.9917,20.8871,20.9327,7445998.0],["2012-05-18",21.0971,21.202,20.5311,20.5904,4643080.0],["2012-05-21",20.6589,21.0149,20.5402,20.9327,3230178.0],["2012-05-22",20.9236,21.0834,20.6589,20.7638,4324181.0],["2012-05-23",20.6132,20.8916,20.4626,20.8232,3768397.0],["2012-05-24",20.9008,21.0468,20.7501,20.9692,3130723.0],["2012-05-25",20.9145,21.307,20.9145,21.1838,2490452.0],["2012-05-29",21.3983,21.6402,21.3253,21.5809,3235002.0],["2012-05-30",21.4166,21.4531,20.9145,20.9236,4209264.0],["2012-05-31",20.9008,20.9464,20.1385,20.2481,12343652.0],["2012-06-01",19.997,20.1522,19.4675,19.5771,5036198.0],["2012-06-04",19.5725,19.6318,19.0385,19.2986,4785582.0],["2012-06-05",19.1845,19.4401,19.0613,19.358,3327035.0],["2012-06-06",19.56,19.7024,19.4544,19.6013,3313057.0],["2012-06-07",19.7207,19.8401,19.2202,19.2202,4022353.0],["2012-06-08",19.2248,19.6518,19.1651,19.6518,4008993.0],["2012-06-11",19.8355,19.8585,19.2019,19.2248,3485124.0],["2012-06-12",19.2478,19.6564,19.2202,19.6197,3970028.0],["2012-06-13",19.56,19.6335,19.1697,19.2616,3836556.0],["2012-06-14",19.3396,19.5095,19.1743,19.4177,3048587.0],["2012-06-15",19.5279,19.6289,19.3763,19.583,3430077.0],["2012-06-18",19.4636,19.7207,19.3534,19.661,1935039.0],["2012-06-19",19.7483,20.0467,19.7483,19.9687,2656210.0],["2012-06-20",20.0146,20.0238,19.6472,20.0008,2856109.0],["2012-06-21",20.0008,20.0008,19.2019,19.2156,3161401.0],["2012-06-22",19.358,19.3626,18.7197,19.1559,5763678.0],["2012-06-25",18.9631,19.032,18.7106,18.8208,3843359.0],["2012-06-26",18.8713,19.0549,18.6141,18.8254,3126394.0],["2012-06-27",18.9126,19.0136,18.6509,18.7473,2971150.0],["2012-06-28",18.5453,19.0044,18.5131,18.8988,3238590.0],["2012-06-29",19.2432,19.5692,19.2294,19.5279,3305635.0],["2012-07-02",19.6151,20.2028,19.4957,20.1799,5191442.0],["2012-07-03",20.1248,20.3635,20.0283,20.2671,3130229.0],["2012-07-05",20.3819,21.7823,20.3498,21.1762,6953796.0],["2012-07-06",21.2084,21.2772,20.7768,21.0385,3200614.0],["2012-07-09",20.965,21.1211,20.8686,20.9742,2413140.0],["2012-07-10",20.8916,21.1808,20.74,20.8502,3716690.0],["2012-07-11",20.8778,20.9191,20.5151,20.662,2133949.0],["2012-07-12",20.6069,20.864,20.3268,20.7354,3112168.0],["2012-07-13",20.763,21.2176,20.7446,21.1441,1773734.0],["2012-07-16",21.0844,21.2084,20.9237,21.0339,1383585.0],["2012-07-17",21.3186,21.4793,21.0844,21.3461,2286966.0],["2012-07-18",21.2405,21.5803,21.1625,21.4839,2476474.0],["2012-07-19",21.5573,21.718,21.392,21.6446,1945925.0],["2012-07-20",21.4242,21.4839,21.2176,21.2635,2120094.0],["2012-07-23",20.9191,21.0293,20.7997,20.9788,2432561.0],["2012-07-24",20.9926,21.0018,20.2947,20.5288,3965698.0],["2012-07-25",20.6666,21.1441,20.6344,20.9742,2691712.0],["2012-07-26",21.3048,21.3829,20.8824,21.1395,1707679.0],["2012-07-27",21.3415,21.764,21.2451,21.6354,1651024.0],["2012-07-30",21.6446,22.044,21.6354,22.0119,2714349.0],["2012-07-31",22.0395,22.4711,21.7915,21.8328,4363146.0],["2012-08-01",21.9063,22.0027,21.4931,21.4976,2348692.0],["2012-08-02",21.2681,21.943,21.2589,21.9109,4946145.0],["2012-08-03",22.3609,22.7098,22.292,22.5629,5568232.0],["2012-08-06",22.6823,22.7879,22.5813,22.7098,2405594.0],["2012-08-07",22.8567,23.3021,22.8567,23.1827,5093595.0],["2012-08-08",23.0404,23.1414,22.7511,22.7833,3107468.0],["2012-08-09",22.7833,22.9623,22.5216,22.7511,4010478.0],["2012-08-10",22.6593,22.7741,22.3103,22.6317,2979933.0],["2012-08-13",22.595,22.7328,22.3654,22.7052,2410418.0],["2012-08-14",22.8567,23.123,22.4251,22.4573,7683502.0],["2012-08-15",22.6134,22.7236,22.4527,22.494,2964347.0],["2012-08-16",22.1313,22.6593,21.7318,22.4343,13128900.0],["2012-08-17",22.4343,22.7465,22.3884,22.7328,2586814.0],["2012-08-20",22.7557,23.0404,22.6134,23.0312,4593352.0],["2012-08-21",23.0548,23.1631,22.5462,22.6263,2730678.0],["2012-08-22",22.6215,22.8994,22.5933,22.6215,1656838.0],["2012-08-23",22.6168,22.6404,22.4332,22.4944,5468653.0],["2012-08-24",22.4756,23.0642,22.4756,22.9936,8860755.0],["2012-08-27",23.003,23.003,22.4709,22.5274,2440848.0],["2012-08-28",22.8099,23.2337,22.4096,22.4332,3347446.0],["2012-08-29",22.452,22.6592,22.4049,22.4944,1774477.0],["2012-08-30",22.6121,22.7393,22.372,22.5556,1983282.0],["2012-08-31",22.6639,22.9229,22.5509,22.8852,2955812.0],["2012-09-04",22.8334,22.9276,22.5839,22.8193,2158441.0],["2012-09-05",22.8005,22.9418,22.6969,22.7581,1970541.0],["2012-09-06",22.8805,23.0124,22.7864,22.9841,2167719.0],["2012-09-07",22.9841,22.9888,22.7722,22.8429,1619852.0],["2012-09-10",22.8523,23.2572,22.8523,22.9983,1866757.0],["2012-09-11",22.9653,22.9935,22.7534,22.8052,1848325.0],["2012-09-12",22.9182,22.9983,22.8382,22.9465,1736995.0],["2012-09-13",23.0548,23.488,22.9606,23.4503,2651757.0],["2012-09-14",23.4503,23.7752,23.3797,23.6905,2365144.0],["2012-09-17",23.6151,23.6952,23.488,23.6528,1818266.0],["2012-09-18",23.5822,23.6057,23.2054,23.3467,2701608.0],["2012-09-19",23.3137,23.6151,23.2619,23.5445,2546859.0],["2012-09-20",23.6292,24.4015,23.5586,24.3685,4880584.0],["2012-09-21",24.458,24.5804,24.3591,24.3638,3917579.0],["2012-09-24",24.1943,24.2697,23.5492,23.601,2767540.0],["2012-09-25",23.6999,23.9542,23.1772,23.2243,4597434.0],["2012-09-26",23.1913,23.3326,23.0501,23.2007,1936524.0],["2012-09-27",23.2761,23.4833,23.116,23.375,1585587.0],["2012-09-28",23.2761,23.2855,22.9983,23.196,3691827.0],["2012-10-01",23.3703,23.5586,23.2054,23.3326,1679228.0],["2012-10-02",23.4126,23.4126,23.0736,23.262,4967668.0],["2012-10-03",23.375,23.6905,23.2714,23.6575,2809103.0],["2012-10-04",23.6293,24.0342,23.5209,23.6528,3453086.0],["2012-10-05",23.8506,24.0389,23.7187,23.8082,1788578.0],["2012-10-08",23.7046,23.8977,23.5633,23.7046,1008897.0],["2012-10-09",23.6434,23.747,23.0595,23.1207,2473134.0],["2012-10-10",23.1442,23.229,22.8805,22.9276,1473391.0],["2012-10-11",23.1584,23.2478,22.8382,22.9041,1831873.0],["2012-10-12",22.8947,23.0265,22.6074,22.7251,2914125.0],["2012-10-15",22.7958,22.8758,22.4803,22.7675,2752944.0],["2012-10-16",22.9276,23.4739,22.8947,23.3656,2724616.0],["2012-10-17",23.5068,23.5445,22.7958,22.9559,3393586.0],["2012-10-18",22.9606,23.196,22.9088,23.0783,2450992.0],["2012-10-19",23.0501,23.0783,22.7581,22.8852,2610812.0],["2012-10-22",22.8382,22.9512,22.3861,22.6263,1580886.0],["2012-10-23",22.3437,22.598,22.1977,22.5038,1795506.0],["2012-10-24",22.6027,22.7016,22.3343,22.4614,1582123.0],["2012-10-25",22.6404,22.8334,22.4709,22.7299,2132093.0],["2012-10-26",22.7204,22.8099,22.2778,22.4144,2073583.0],["2012-10-31",22.485,22.7157,22.1318,22.5509,3066523.0],["2012-11-01",21.887,22.4709,21.7692,22.4002,4675613.0],["2012-11-02",22.7722,22.8711,22.5556,22.6215,3545984.0],["2012-11-05",22.5745,22.7911,22.339,22.7581,1361937.0],["2012-11-06",22.7722,22.9041,22.6074,22.7911,2471773.0],["2012-11-07",22.631,22.9606,22.2919,22.2966,2689733.0],["2012-11-08",22.306,22.3108,21.8446,21.8728,3205438.0],["2012-11-09",21.8493,22.1318,21.7692,21.887,1715101.0],["2012-11-12",21.9246,22.0141,21.741,21.8634,1399171.0],["2012-11-13",21.7834,22.518,21.7645,22.2778,2698887.0],["2012-11-14",22.3249,22.6969,21.8775,21.9435,2917217.0],["2012-11-15",21.5762,21.7834,21.1571,21.4255,4110304.0],["2012-11-16",21.5055,21.8446,21.3596,21.7551,3892344.0],["2012-11-19",22.0094,22.7534,22.0,22.7487,2966450.0],["2012-11-20",22.7534,22.9841,22.3908,22.7628,3116745.0],["2012-11-21",22.8575,22.9805,22.6208,22.8007,1586205.0],["2012-11-23",22.9238,23.1462,22.8338,23.0705,935296.0],["2012-11-26",23.132,23.4302,23.0657,23.3971,3289925.0],["2012-11-27",23.3403,23.4918,23.1841,23.2456,2457301.0],["2012-11-28",23.345,24.0456,23.2929,24.0408,3785715.0],["2012-11-29",24.1166,24.4526,24.074,24.4148,4197141.0],["2012-11-30",24.339,24.7792,24.2444,24.6846,4380588.0],["2012-12-03",24.8502,24.8502,24.3485,24.4006,3544871.0],["2012-12-04",24.3911,24.5189,24.1734,24.2822,2820731.0],["2012-12-05",24.3627,24.5189,24.0976,24.2491,2892353.0],["2012-12-06",24.1686,24.4526,24.1024,24.2775,2028062.0],["2012-12-07",24.3532,24.4479,24.074,24.2254,2050946.0],["2012-12-10",24.2112,24.3201,23.8089,23.9793,2280781.0],["2012-12-11",24.4432,24.4479,23.8089,23.9698,3904096.0],["2012-12-12",24.0219,24.0834,23.6148,23.7474,7448843.0],["2012-12-13",23.7758,24.0219,23.629,23.7663,2646314.0],["2012-12-14",23.7379,23.9651,23.6764,23.8657,3017662.0],["2012-12-17",23.9272,24.3485,23.9036,24.3485,4289669.0],["2012-12-18",24.3083,24.5747,24.0318,24.2982,3909291.0],["2012-12-19",24.1927,24.5244,24.1675,24.2429,2828029.0],["2012-12-20",24.3083,24.4691,24.1424,24.4641,2575434.0],["2012-12-21",24.2178,24.3133,23.5995,23.7453,4104366.0],["2012-12-24",23.7654,24.057,23.7353,23.8107,704843.0],["2012-12-26",23.8609,24.1122,23.0366,23.0416,2469176.0],["2012-12-27",23.0466,23.3633,22.7501,23.3281,3307738.0],["2012-12-28",23.2376,23.2376,22.8958,23.0718,2773107.0],["2012-12-31",22.9763,23.7051,22.9662,23.6548,3563550.0],["2013-01-02",24.0218,24.1173,23.4638,23.8257,5881935.0],["2013-01-03",22.4987,22.8003,22.1167,22.4736,11455610.0],["2013-01-04",22.549,22.7249,22.3731,22.559,4067875.0],["2013-01-07",22.5188,22.5942,22.1821,22.4485,3705681.0],["2013-01-08",22.3932,22.4786,22.0665,22.1519,6561667.0],["2013-01-09",22.2474,22.3379,22.0866,22.177,3654717.0],["2013-01-10",22.3379,22.3379,21.976,22.2675,6601374.0],["2013-01-11",22.2524,22.4183,22.1318,22.3077,2931566.0],["2013-01-14",22.5289,23.112,22.5239,22.8707,5771347.0],["2013-01-15",23.3733,23.8257,23.0114,23.3382,8091588.0],["2013-01-16",23.2628,23.6398,23.122,23.4286,4992903.0],["2013-01-17",23.489,23.8358,23.3532,23.5945,3697888.0],["2013-01-18",23.5744,23.6247,23.318,23.5794,3011600.0],["2013-01-22",23.5845,23.8207,23.4839,23.7604,2705690.0],["2013-01-23",23.69,23.7503,23.4688,23.5845,3902611.0],["2013-01-24",23.6398,24.248,23.6398,23.9715,4175617.0],["2013-01-25",24.0469,24.3636,23.9313,24.2681,3275329.0],["2013-01-28",24.2228,24.2228,24.0017,24.1022,2770014.0],["2013-01-29",24.0318,24.3133,23.9011,24.2681,2385307.0],["2013-01-30",24.1826,24.2781,24.0519,24.1726,3641728.0],["2013-01-31",24.0519,24.4591,24.0117,24.1374,8017121.0],["2013-02-01",24.3284,24.3284,23.7001,23.7503,7268736.0],["2013-02-04",23.6448,23.9765,23.4236,23.8358,4585930.0],["2013-02-05",23.9514,24.3032,23.9363,24.1273,5521844.0],["2013-02-06",24.0771,24.2379,23.6699,23.7453,6580593.0],["2013-02-07",23.489,23.6297,22.9612,22.9612,7329349.0],["2013-02-08",23.1924,23.1924,22.9009,23.0265,6233367.0],["2013-02-11",22.9009,23.1421,22.745,22.7501,3755532.0],["2013-02-12",22.7601,22.8204,22.4736,22.5389,6454542.0],["2013-02-13",22.5691,22.6696,22.4233,22.4786,4232767.0],["2013-02-14",22.4183,22.4585,22.0162,22.1418,7817840.0],["2013-02-15",22.1268,22.4585,21.9408,22.1469,4546965.0],["2013-02-19",22.1167,22.4786,22.0162,22.4384,4519132.0],["2013-02-20",22.4182,22.6813,22.2664,22.2714,5110542.0],["2013-02-21",22.155,22.1905,21.8969,22.0184,3719288.0],["2013-02-22",22.0791,22.0943,21.5022,22.0032,4647162.0],["2013-02-25",22.0741,22.2006,21.6439,21.6844,3180327.0],["2013-02-26",21.7603,22.1398,21.7147,22.0791,5527163.0],["2013-02-27",22.1348,22.6206,22.0235,22.5194,5229912.0],["2013-02-28",22.9951,23.5619,22.8888,23.0356,8819810.0],["2013-03-01",22.8686,22.9546,22.7016,22.7825,3879108.0],["2013-03-04",22.8078,23.0457,22.6003,22.7775,3691455.0],["2013-03-05",22.9445,23.0204,22.8331,22.8989,3367980.0],["2013-03-06",22.9597,23.0659,22.6661,22.7977,2925134.0],["2013-03-07",22.7269,22.985,22.6408,22.7066,2416727.0],["2013-03-08",22.823,22.9242,22.6914,22.9192,2535603.0],["2013-03-11",22.8989,23.0052,22.7269,22.8483,2179347.0],["2013-03-12",22.8483,22.9445,22.6155,22.6408,1970417.0],["2013-03-13",22.6408,22.7674,22.5042,22.5497,2710267.0],["2013-03-14",22.6459,22.7673,22.5599,22.7117,2118115.0],["2013-03-15",22.7319,23.0457,22.6307,22.8787,4151743.0],["2013-03-18",22.6257,22.8686,22.5194,22.6004,2490081.0],["2013-03-19",22.6004,22.7117,21.821,22.0437,4032744.0],["2013-03-20",22.1399,22.317,22.0892,22.1753,2378504.0],["2013-03-21",22.1095,22.1753,21.6743,21.7654,4649017.0],["2013-03-22",21.8767,22.3018,21.8463,22.2967,3428964.0],["2013-03-25",22.3777,22.6763,22.3119,22.6408,4054762.0],["2013-03-26",22.6611,22.7218,22.1904,22.3423,2515811.0],["2013-03-27",22.2208,22.3726,21.8362,22.3271,2396069.0],["2013-03-28",22.322,22.6004,22.1854,22.6004,2833472.0],["2013-04-01",22.5497,22.8078,22.5295,22.6054,3191089.0],["2013-04-02",22.6661,23.2886,22.6054,23.2785,3099551.0],["2013-04-03",23.2532,23.4353,22.7724,22.8331,3118972.0],["2013-04-04",22.8331,23.1924,22.7775,23.1722,1892610.0],["2013-04-05",22.8888,23.4353,22.8584,23.3797,2441343.0],["2013-04-08",23.3341,23.7339,23.2076,23.7288,2826174.0],["2013-04-09",23.7693,23.992,23.577,23.9869,4139497.0],["2013-04-10",24.0932,24.3766,23.9971,24.3766,4720763.0],["2013-04-11",24.7258,25.9352,24.6752,25.4292,9468988.0],["2013-04-12",25.161,25.6721,24.9383,25.5203,6309690.0],["2013-04-15",25.2672,25.3634,24.741,24.7713,2919939.0],["2013-04-16",24.9029,24.9889,24.746,24.9737,2474124.0],["2013-04-17",24.8219,24.8827,24.4019,24.5588,3101778.0],["2013-04-18",24.6448,24.8675,24.1792,24.2298,2711009.0],["2013-04-19",24.3462,24.5132,24.1843,24.5031,2064429.0],["2013-04-22",24.5487,24.6296,24.1995,24.4171,1481184.0],["2013-04-23",24.493,24.8776,24.2096,24.4373,1939987.0],["2013-04-24",24.4879,24.6853,24.4879,24.6651,1459536.0],["2013-04-25",24.7916,25.7278,24.7106,25.4494,4038434.0],["2013-04-26",25.4191,25.6316,25.1812,25.5506,3042402.0],["2013-04-29",25.5658,25.6215,25.2166,25.2723,2967068.0],["2013-04-30",25.3533,25.5102,25.0952,25.5102,2668704.0],["2013-05-01",25.4848,25.5506,25.2521,25.3735,1953965.0],["2013-05-02",25.3533,25.5506,25.2015,25.4798,2078902.0],["2013-05-03",25.6721,25.9454,25.6316,25.8948,1777940.0],["2013-05-06",25.8846,25.8897,25.5304,25.7986,2163884.0],["2013-05-07",25.9302,26.6538,25.6873,26.6336,3946154.0],["2013-05-08",26.5374,26.9878,26.1933,26.9271,6843950.0],["2013-05-09",26.4059,26.7095,26.2338,26.3553,7292981.0],["2013-05-10",26.0567,26.1731,25.7176,26.1326,4541646.0],["2013-05-13",26.0618,26.0618,25.6569,25.7328,2836070.0],["2013-05-14",25.7278,25.7632,25.5709,25.6569,2770880.0],["2013-05-15",25.6873,25.834,25.5861,25.7379,2456064.0],["2013-05-16",25.7278,25.834,25.4545,25.5506,2379122.0],["2013-05-17",25.2116,25.5,24.9383,25.4494,4829619.0],["2013-05-20",25.4545,26.249,25.3583,26.2186,5707765.0],["2013-05-21",26.2338,26.3806,26.0769,26.2895,3069244.0],["2013-05-22",26.3755,26.4767,25.915,26.0466,3490814.0],["2013-05-23",25.8644,26.3603,25.7682,25.9049,3038938.0],["2013-05-24",25.5658,25.7075,25.1104,25.1964,3734379.0],["2013-05-28",25.5658,25.5658,25.1711,25.2217,3095469.0],["2013-05-29",24.8776,24.9434,24.6752,24.741,4029404.0],["2013-05-30",24.8169,25.2521,24.7764,25.1104,3341013.0],["2013-05-31",25.0598,25.4089,24.9434,25.3077,4313048.0],["2013-06-03",25.3179,25.6772,25.1357,25.6721,4699363.0],["2013-06-04",25.6417,26.5526,25.5506,26.2844,7374747.0],["2013-06-05",26.1521,26.4168,26.0401,26.2946,4890603.0],["2013-06-06",26.203,26.203,25.3733,25.7856,4939836.0],["2013-06-07",25.9179,26.0808,25.7194,25.8976,3337426.0],["2013-06-10",25.9536,26.0707,25.6736,25.7958,2220291.0],["2013-06-11",25.5973,25.6176,25.3377,25.4853,1717698.0],["2013-06-12",25.6838,25.8721,25.3835,25.4548,2203963.0],["2013-06-13",25.5769,26.0045,25.5413,25.9536,2283255.0],["2013-06-14",25.8263,26.2997,25.8212,25.8518,5197256.0],["2013-06-17",25.9485,26.0961,25.7805,25.9587,2677239.0],["2013-06-18",25.9485,26.6763,25.9383,26.6305,2439983.0],["2013-06-19",26.6305,27.0479,26.3404,26.376,3716195.0],["2013-06-20",26.0452,26.2793,25.6584,26.0503,5506011.0],["2013-06-21",26.2844,26.4524,26.0503,26.2183,6013181.0],["2013-06-24",25.9536,25.9739,25.0476,25.0883,3196161.0],["2013-06-25",25.3428,25.5209,25.1341,25.3122,1915247.0],["2013-06-26",25.5413,25.6584,25.1443,25.3122,2258886.0],["2013-06-27",25.3937,25.4904,25.017,25.0374,4083708.0],["2013-06-28",25.0476,25.3835,24.9712,25.0679,4395927.0],["2013-07-01",25.2817,25.4904,25.2206,25.241,3310954.0],["2013-07-02",25.241,25.5413,25.1799,25.3428,1840409.0],["2013-07-03",25.1952,25.1952,24.8236,25.0425,1449146.0],["2013-07-05",25.241,25.4242,24.9661,25.2817,2716947.0],["2013-07-08",25.3733,25.7551,25.3275,25.638,2856728.0],["2013-07-09",25.7449,25.9892,25.4955,25.7398,2715339.0],["2013-07-10",25.7144,25.8569,25.4904,25.7602,3236858.0],["2013-07-11",26.0808,26.6662,25.9841,26.6356,4501938.0],["2013-07-12",26.6356,26.6356,26.2488,26.376,2020145.0],["2013-07-15",26.315,26.773,26.2844,26.5033,1817153.0],["2013-07-16",26.5796,26.7272,26.2539,26.3709,1737738.0],["2013-07-17",26.4422,26.6763,26.3099,26.432,1348083.0],["2013-07-18",26.488,26.824,26.4829,26.7578,1644097.0],["2013-07-19",26.7272,26.8341,26.5287,26.7171,1641499.0],["2013-07-22",26.6763,26.9665,26.6662,26.9308,1131360.0],["2013-07-23",26.9461,27.2057,26.8545,27.0632,2068883.0],["2013-07-24",27.0937,27.1599,26.7171,26.7934,1540189.0],["2013-07-25",26.7272,27.109,26.712,27.1039,1343629.0],["2013-07-26",27.0225,27.3686,26.885,27.3228,1838058.0],["2013-07-29",27.3126,28.4018,27.2871,28.2033,5192431.0],["2013-07-30",28.3255,28.3255,27.8674,28.1575,2607843.0],["2013-07-31",28.1168,28.5087,28.0557,28.3866,2412645.0],["2013-08-01",28.5596,29.3282,28.4578,29.2926,2432561.0],["2013-08-02",29.2162,29.8728,29.145,29.7252,4228066.0],["2013-08-05",29.6743,29.8016,29.2111,29.2519,2980552.0],["2013-08-06",29.1348,29.1551,28.5291,28.9923,4909777.0],["2013-08-07",28.6003,29.1857,28.6003,29.1653,3525821.0],["2013-08-08",30.6261,30.9468,30.3309,30.6669,5380455.0],["2013-08-09",30.5752,31.2217,30.5396,31.186,3005663.0],["2013-08-12",31.013,31.186,30.8704,31.1453,1876529.0],["2013-08-13",31.1962,31.2319,30.8399,31.2319,2154483.0],["2013-08-14",31.2217,31.2217,30.9061,30.9366,2690475.0],["2013-08-15",30.7127,30.7686,30.4225,30.5752,2389142.0],["2013-08-16",30.5294,30.5752,30.0662,30.0713,2581124.0],["2013-08-19",30.0306,30.3665,29.9492,30.051,1778682.0],["2013-08-20",30.1528,31.0333,30.1528,30.8755,2223013.0],["2013-08-21",30.8755,30.9574,30.3333,30.6147,2366010.0],["2013-08-22",30.676,30.676,29.1619,29.9753,4506391.0],["2013-08-23",30.0162,30.451,29.8883,30.2873,2172791.0],["2013-08-26",30.2822,30.4305,29.9088,29.9088,1671434.0],["2013-08-27",29.5507,29.5916,29.0238,29.1108,2974614.0],["2013-08-28",29.1108,29.4535,28.8857,29.2591,1559115.0],["2013-08-29",29.2438,29.5865,29.1824,29.3921,1685413.0],["2013-08-30",29.4535,29.5302,29.1978,29.341,1546745.0],["2013-09-03",29.653,29.7706,29.2336,29.3768,1858345.0],["2013-09-04",29.4382,29.9088,29.4382,29.74,2576795.0],["2013-09-05",29.6734,29.8678,29.0596,29.1057,5252673.0],["2013-09-06",29.2182,29.2335,28.7783,28.8755,2612668.0],["2013-09-09",28.9522,29.566,28.9266,29.5354,1497636.0],["2013-09-10",29.6172,29.8013,29.4279,29.7962,1509264.0],["2013-09-11",29.832,30.1389,29.699,30.0264,1830018.0],["2013-09-12",29.9446,29.9446,29.3052,29.4382,1670074.0],["2013-09-13",29.5507,30.006,29.4382,29.9599,1579525.0],["2013-09-16",30.3998,30.4407,30.0571,30.1543,1369235.0],["2013-09-17",30.2515,30.6812,30.1389,30.6709,1647931.0],["2013-09-18",30.5993,31.2694,30.4152,31.2132,1971778.0],["2013-09-19",31.2643,31.2745,30.809,30.896,1391501.0],["2013-09-20",30.9676,30.9676,30.5021,30.6863,2299583.0],["2013-09-23",30.6812,30.7579,30.497,30.5124,1140019.0],["2013-09-24",30.497,30.6402,30.2464,30.6402,1507408.0],["2013-09-25",30.5686,30.676,30.2106,30.4152,2229940.0],["2013-09-26",30.497,31.0085,30.4663,30.8653,1273986.0],["2013-09-27",30.7732,31.3359,30.5635,31.2592,2308861.0],["2013-09-30",31.0034,31.5405,30.8039,31.2541,3499349.0],["2013-10-01",31.2234,31.6479,31.1415,31.6428,2259628.0],["2013-10-02",31.4791,31.7093,31.2541,31.5252,3159917.0],["2013-10-03",31.4638,31.5866,31.2336,31.5252,1870715.0],["2013-10-04",31.561,31.7861,31.4024,31.7554,2174028.0],["2013-10-07",31.2796,31.4842,30.9318,30.9574,2741811.0],["2013-10-08",30.7425,31.0443,29.8678,29.9701,3846328.0],["2013-10-09",30.0673,30.4101,29.8474,30.1799,2469547.0],["2013-10-10",29.873,29.9957,28.722,28.9522,8048293.0],["2013-10-11",28.6607,28.809,27.9957,28.8039,6657658.0],["2013-10-14",28.7271,29.4228,28.7118,29.4075,4069359.0],["2013-10-15",29.3717,29.5098,28.8959,28.9266,3239703.0],["2013-10-16",28.9727,29.3717,28.7118,29.2387,3412883.0],["2013-10-17",29.1824,29.6786,29.0648,29.5967,3928341.0],["2013-10-18",29.7655,30.3129,29.6888,30.2975,3525326.0],["2013-10-21",30.3998,30.8653,30.3129,30.85,2665735.0],["2013-10-22",30.8397,31.3359,30.7374,31.2489,2354877.0],["2013-10-23",31.2029,31.5303,31.0546,31.1415,2481669.0],["2013-10-24",31.3103,31.7093,31.2387,31.6837,1917845.0],["2013-10-25",31.694,31.9395,31.3052,31.4791,4160526.0],["2013-10-28",31.4996,31.5814,31.2899,31.3359,2302304.0],["2013-10-29",31.3922,31.694,31.208,31.694,1280790.0],["2013-10-30",31.6479,32.052,31.5968,31.7861,2063563.0],["2013-10-31",31.7349,32.1902,31.5763,32.0265,2794507.0],["2013-11-01",32.1083,32.2515,31.7554,32.0009,1772003.0],["2013-11-04",32.0572,32.3641,32.0469,32.2413,1763591.0],["2013-11-05",32.2004,32.4919,31.9958,32.1697,2278554.0],["2013-11-06",32.1953,32.2976,31.8065,32.2413,2103642.0],["2013-11-07",32.6198,32.8603,31.5508,31.6173,2859078.0],["2013-11-08",31.7144,32.2669,31.7144,32.1902,1807876.0],["2013-11-11",32.1697,32.7477,31.9855,32.5636,1703349.0],["2013-11-12",32.538,32.5943,31.9702,32.2515,2022371.0],["2013-11-13",32.2055,32.9523,32.2055,32.8654,1646942.0],["2013-11-14",32.8654,33.4383,32.7375,33.162,2168585.0],["2013-11-15",33.0649,33.2951,32.8807,33.0751,1674156.0],["2013-11-18",33.2337,33.4331,32.7324,32.8909,1749984.0],["2013-11-19",32.7375,32.8603,32.6147,32.7477,2309479.0],["2013-11-20",32.7579,33.2388,32.4971,32.9472,2987355.0],["2013-11-21",32.68,33.4097,32.3305,33.2915,2381596.0],["2013-11-22",33.1939,33.2658,32.5155,32.8598,1991323.0],["2013-11-25",33.0294,33.2761,32.9112,33.0346,1239350.0],["2013-11-26",33.1476,33.6564,33.1219,33.3943,1538952.0],["2013-11-27",33.3532,33.6102,33.1836,33.5382,1114661.0],["2013-11-29",33.7129,34.0007,33.2967,33.3995,857241.0],["2013-12-02",33.3121,34.4941,33.3121,33.641,1153008.0],["2013-12-03",33.5845,33.7695,32.4487,33.7129,1189747.0],["2013-12-04",32.9061,33.086,32.2277,32.5052,2578032.0],["2013-12-05",31.7549,32.3819,31.6007,31.9553,3063183.0],["2013-12-06",32.7108,32.7108,32.1044,32.5515,1132350.0],["2013-12-09",32.5823,32.7211,31.8526,31.9091,1917474.0],["2013-12-10",31.981,32.1044,31.6213,31.7498,1845728.0],["2013-12-11",31.6676,31.9656,31.2718,31.3438,1718317.0],["2013-12-12",31.4209,31.4517,30.9121,31.2461,1900403.0],["2013-12-13",31.3849,31.6213,31.1588,31.4363,1596843.0],["2013-12-16",28.6149,31.8834,28.6149,31.0971,1587442.0],["2013-12-17",31.3592,31.5082,31.1331,31.2256,1296376.0],["2013-12-18",31.2513,31.6778,31.0971,31.6419,1660796.0],["2013-12-19",31.6521,31.683,31.3078,31.3078,1242195.0],["2013-12-20",31.3489,31.6162,31.3027,31.3695,2308737.0],["2013-12-23",31.6059,31.6059,31.2359,31.3387,1546869.0],["2013-12-24",31.9297,32.7262,31.3695,31.4774,818399.0],["2013-12-26",32.1661,32.2894,31.4826,31.8012,992940.0],["2013-12-27",31.7498,31.7857,31.1845,31.2821,964365.0],["2013-12-30",31.3849,31.5031,31.2256,31.4003,939130.0],["2013-12-31",31.5134,31.8474,31.498,31.7858,989476.0],["2014-01-02",31.6984,32.1301,31.5596,31.6521,921936.0],["2014-01-03",31.6727,31.9913,31.5288,31.5956,987868.0],["2014-01-06",31.7806,31.8628,31.3798,31.3798,1533262.0],["2014-01-07",31.5751,31.9348,31.5751,31.7601,1264338.0],["2014-01-08",31.2461,31.5031,30.835,30.9327,2800939.0],["2014-01-09",29.8072,30.0641,29.1699,29.6787,6539029.0],["2014-01-10",29.6273,29.9202,29.319,29.7352,2741316.0],["2014-01-13",29.6787,29.7763,29.0209,29.0928,2457672.0],["2014-01-14",29.0928,29.3087,28.9232,28.9952,4110304.0],["2014-01-15",29.0671,29.689,28.7023,29.1853,3304398.0],["2014-01-16",29.3601,29.5297,28.6766,28.6971,3712113.0],["2014-01-17",28.913,28.913,28.3014,28.3528,2693568.0],["2014-01-21",28.4504,28.5275,27.8749,28.0239,3931062.0],["2014-01-22",28.101,28.214,27.808,27.9108,2720782.0],["2014-01-23",27.7207,27.9468,27.5202,27.5819,3402863.0],["2014-01-24",27.4997,27.659,27.0115,27.0526,3661520.0],["2014-01-27",27.2016,27.5562,27.0269,27.0834,3759243.0],["2014-01-28",27.1811,27.4945,27.1399,27.2736,2889508.0],["2014-01-29",27.1605,27.2838,26.6158,26.7853,5529637.0],["2014-01-30",27.1451,27.2222,26.9344,27.0629,2215343.0],["2014-01-31",26.7083,27.0731,26.5798,26.9087,2135062.0],["2014-02-03",27.0063,27.0988,26.0967,26.143,3506648.0],["2014-02-04",26.7853,26.8984,26.3125,26.3691,4079131.0],["2014-02-05",26.8059,28.2654,26.3537,26.6158,4334077.0],["2014-02-06",27.1451,28.0136,27.0731,27.7412,6780244.0],["2014-02-07",27.8851,28.101,27.6436,28.0496,3232900.0],["2014-02-10",28.0085,28.4042,27.8235,28.3014,3936753.0],["2014-02-11",28.2654,28.6971,28.2449,28.6303,3324685.0],["2014-02-12",28.7228,28.7485,27.8235,27.9931,3343116.0],["2014-02-13",27.8697,28.2706,27.7567,28.1472,1995405.0],["2014-02-14",28.0599,28.435,27.9005,28.2808,1935410.0],["2014-02-18",28.399,28.7434,28.25,28.4658,2625904.0],["2014-02-19",28.5133,28.5975,28.2447,28.2605,1973757.0],["2014-02-20",28.2657,28.4027,27.9497,28.0761,2082613.0],["2014-02-21",28.0972,28.4184,28.0498,28.192,1874797.0],["2014-02-24",28.3184,28.7187,28.2236,28.3237,2255670.0],["2014-02-25",28.3184,28.6818,28.0709,28.6449,2610194.0],["2014-02-26",28.8187,29.9932,28.7081,29.793,4720145.0],["2014-02-27",29.2348,30.1617,29.2348,29.5192,3014940.0],["2014-02-28",30.0616,30.2512,29.4244,29.6666,2391740.0],["2014-03-03",29.3348,29.5402,29.2348,29.3085,1525592.0],["2014-03-04",29.5086,29.8878,29.4665,29.8352,1963738.0],["2014-03-05",29.8352,30.2986,29.8352,30.2881,2902868.0],["2014-03-06",30.6252,30.641,29.6772,30.0616,3213850.0],["2014-03-07",30.2091,30.4198,30.009,30.2144,2849553.0],["2014-03-10",30.1248,30.5146,29.9458,30.483,2662395.0],["2014-03-11",30.6093,30.6409,29.7825,30.1196,2475856.0],["2014-03-12",29.9142,30.0722,29.5771,30.0564,3765057.0],["2014-03-13",30.2196,30.2302,29.772,29.8773,1504811.0],["2014-03-14",29.7562,30.2038,29.6877,29.9826,1484276.0],["2014-03-17",30.0564,30.2776,29.9089,30.2144,1152884.0],["2014-03-18",30.2038,30.3776,30.0722,30.1722,1004939.0],["2014-03-19",30.1617,30.4777,30.0142,30.1828,1273492.0],["2014-03-20",30.0458,30.3144,29.9721,30.1459,3665850.0],["2014-03-21",30.5251,31.1307,30.4039,30.8779,3359321.0],["2014-03-24",30.9991,31.1623,30.2618,30.4988,2005919.0],["2014-03-25",30.6146,30.6462,29.9668,30.2302,1738232.0],["2014-03-26",30.3408,30.3408,29.556,29.5771,2714473.0],["2014-03-27",29.5982,29.7614,29.3085,29.4928,1897434.0],["2014-03-28",29.556,29.8404,29.4191,29.7825,1171934.0],["2014-03-31",30.0458,30.0458,29.7456,29.8984,1348454.0],["2014-04-01",29.93,30.3144,29.7614,30.2512,1401521.0],["2014-04-02",30.2986,30.9727,30.2986,30.9569,1921061.0],["2014-04-03",31.0307,31.2097,30.7989,31.0359,1503945.0],["2014-04-04",31.3835,31.5731,30.5304,30.6567,1807504.0],["2014-04-07",30.4724,30.5198,29.8668,30.009,3938979.0],["2014-04-08",29.9352,30.583,29.5929,30.4882,2910908.0],["2014-04-09",30.5567,31.0149,30.2776,31.0096,2122321.0],["2014-04-10",31.0096,31.0359,29.3559,29.4033,4038805.0],["2014-04-11",28.8714,28.9346,28.2183,28.4658,4630338.0],["2014-04-14",28.6449,28.7187,28.1973,28.4764,2537458.0],["2014-04-15",28.4974,28.7766,28.0393,28.5132,2239217.0],["2014-04-16",28.7292,29.2242,28.6186,28.8819,1552435.0],["2014-04-17",28.766,28.8819,28.4185,28.4185,1566413.0],["2014-04-21",28.4711,28.7028,28.3711,28.3869,1914505.0],["2014-04-22",28.4395,28.7186,28.2868,28.5975,1703102.0],["2014-04-23",28.5817,28.8766,28.5027,28.5238,1536107.0],["2014-04-24",28.6555,28.6555,28.3553,28.5712,1288707.0],["2014-04-25",28.5765,28.5765,28.2815,28.3553,1112310.0],["2014-04-28",28.4079,28.9135,28.192,28.529,1752458.0],["2014-04-29",28.6397,28.8925,28.5554,28.6765,1494172.0],["2014-04-30",28.666,28.7397,28.2131,28.5448,2228332.0],["2014-05-01",28.6133,28.745,28.4711,28.5659,1479452.0],["2014-05-02",28.6344,28.9662,28.5448,28.7555,1296376.0],["2014-05-05",28.6765,28.7871,28.4448,28.7608,1102291.0],["2014-05-06",28.5449,28.5659,28.0867,28.3342,2606112.0],["2014-05-07",28.3553,28.4606,27.9287,28.1183,2672044.0],["2014-05-08",28.9398,29.8404,28.924,29.456,4725959.0],["2014-05-09",29.535,29.7246,29.3875,29.6403,1937266.0],["2014-05-12",29.793,30.3724,29.6666,30.1196,1828533.0],["2014-05-13",30.1038,30.4988,30.0142,30.3039,1527571.0],["2014-05-14",30.3039,30.425,30.1248,30.325,1533385.0],["2014-05-15",30.0932,30.1511,29.6508,29.9405,2005919.0],["2014-05-16",30.0564,30.5514,30.03,30.5461,1926751.0],["2014-05-19",30.3618,30.583,30.3144,30.5251,1223022.0],["2014-05-20",30.3724,30.3724,29.1979,29.2295,3033371.0],["2014-05-21",29.5508,29.8246,29.14,29.4191,2464351.0],["2014-05-22",29.7614,30.5409,29.24,29.8562,2929587.0],["2014-05-23",30.0985,30.3355,29.8299,30.188,1676506.0],["2014-05-27",30.1986,30.325,29.714,29.7351,1528808.0],["2014-05-28",29.6719,29.7562,29.3401,29.6824,1801938.0],["2014-05-29",29.9932,30.0932,29.6245,29.93,1209662.0],["2014-05-30",29.9247,30.267,29.9089,30.2249,1509264.0],["2014-06-02",30.2618,30.5883,30.0406,30.4198,1557507.0],["2014-06-03",30.2986,30.6673,30.2512,30.5461,1497389.0],["2014-06-04",30.4137,30.9912,30.4137,30.9859,1983282.0],["2014-06-05",31.0918,31.2507,30.7051,31.219,1532519.0],["2014-06-06",31.362,31.7593,31.2666,31.5209,1200509.0],["2014-06-09",31.6693,32.109,31.3037,31.4415,1490832.0],["2014-06-10",31.2243,31.3461,30.9223,31.0494,1201498.0],["2014-06-11",30.9488,31.1024,30.5567,30.615,1489224.0],["2014-06-12",30.4985,30.562,29.9687,30.2495,1495162.0],["2014-06-13",30.3289,30.4561,30.0376,30.3819,855014.0],["2014-06-16",30.2919,30.5832,30.2495,30.5673,864787.0],["2014-06-17",30.525,30.8216,30.419,30.7369,954840.0],["2014-06-18",30.6786,30.8269,30.4508,30.6786,1314931.0],["2014-06-19",30.7475,30.8534,30.4349,30.5515,1216590.0],["2014-06-20",30.6468,30.6945,30.3607,30.5673,2104013.0],["2014-06-23",30.5938,30.7528,30.5091,30.7422,1085715.0],["2014-06-24",30.5938,30.9117,30.3978,30.7263,1261493.0],["2014-06-25",30.6309,30.864,30.472,30.6203,1594369.0],["2014-06-26",30.6627,30.6627,30.0641,30.3501,1389398.0],["2014-06-27",30.2866,31.0123,30.2813,30.9753,3984501.0],["2014-06-30",30.97,31.1501,30.9223,31.0759,1161048.0],["2014-07-01",31.2348,31.9447,31.1448,31.8706,2442580.0],["2014-07-02",31.7964,32.2944,31.7805,32.1619,1862922.0],["2014-07-03",32.1725,32.5116,31.8441,32.501,970179.0],["2014-07-07",32.2785,32.5434,32.2785,32.4745,1596225.0],["2014-07-08",32.448,32.6069,32.3262,32.4427,1816040.0],["2014-07-09",32.4692,32.8188,32.4374,32.7712,2169080.0],["2014-07-10",32.2838,32.2838,31.6057,31.897,4084327.0],["2014-07-11",31.754,31.7911,31.0123,31.3885,2979562.0],["2014-07-14",31.6322,31.6322,31.2136,31.2878,1719183.0],["2014-07-15",31.2931,31.309,30.8428,31.0176,1686897.0],["2014-07-16",31.0441,31.0441,30.2283,30.3713,2717689.0],["2014-07-17",30.2813,30.6309,30.1435,30.1859,2348197.0],["2014-07-18",30.2972,30.5991,30.1276,30.5726,1536849.0],["2014-07-21",30.3501,30.472,30.08,30.2813,1447909.0],["2014-07-22",30.276,30.5938,30.276,30.4561,1903372.0],["2014-07-23",30.4455,30.6362,30.3448,30.4826,1047863.0],["2014-07-24",30.5356,30.9806,30.5144,30.8481,1083612.0],["2014-07-25",30.6309,30.8004,30.525,30.5938,761992.0],["2014-07-28",30.5091,30.5938,30.2336,30.5197,1117258.0],["2014-07-29",30.4826,30.8269,30.419,30.6203,1308870.0],["2014-07-30",30.7263,31.2189,30.7263,31.166,1804907.0],["2014-07-31",30.7793,30.9329,30.6892,30.7104,1964109.0],["2014-08-01",30.668,30.6945,30.3078,30.6256,1450011.0],["2014-08-04",30.7528,31.2878,30.6892,31.2295,1779548.0],["2014-08-05",30.9858,31.4044,30.8216,31.1236,1562331.0],["2014-08-06",30.9488,31.5898,30.8587,31.3567,1397810.0],["2014-08-07",32.7394,32.9937,31.9871,32.1143,3482897.0],["2014-08-08",32.2785,33.6612,32.2785,33.481,3176369.0],["2014-08-11",33.5181,33.5287,32.8559,33.1208,2469176.0],["2014-08-12",33.1208,33.3433,32.9248,33.0678,1946543.0],["2014-08-13",32.7288,33.1049,32.7076,32.9831,2252453.0],["2014-08-14",33.1314,33.3539,32.8665,33.2426,1521386.0],["2014-08-15",33.3274,33.338,32.5539,32.6334,2223508.0],["2014-08-18",32.8082,33.1844,32.7659,33.1844,3163380.0],["2014-08-19",33.4598,33.7459,33.3327,33.4916,2464475.0],["2014-08-20",33.5183,33.6674,33.2679,33.5449,3261845.0],["2014-08-21",33.8378,34.1095,33.4171,33.939,2427860.0],["2014-08-22",33.987,34.2213,33.8751,34.0349,1590411.0],["2014-08-25",34.1574,34.3385,33.9763,34.0083,1751221.0],["2014-08-26",33.7899,34.1148,33.7899,33.971,2167966.0],["2014-08-27",34.0935,34.1574,33.7899,33.9497,1627768.0],["2014-08-28",33.7313,34.1361,33.5076,33.955,1033266.0],["2014-08-29",34.1095,34.216,33.9337,34.0083,1126165.0],["2014-09-02",34.0349,34.2373,33.8272,33.8805,1351794.0],["2014-09-03",34.0669,34.232,33.8592,33.9231,1150410.0],["2014-09-04",34.3545,34.706,34.0935,34.4184,2276699.0],["2014-09-05",34.2799,34.4237,33.939,34.3332,2347579.0],["2014-09-08",34.3438,34.5782,33.9923,34.1574,1244298.0],["2014-09-09",34.1841,34.2267,33.8432,33.9124,1296376.0],["2014-09-10",34.1841,34.6315,34.0296,34.493,2575187.0],["2014-09-11",34.4344,34.8339,34.4184,34.6954,2560343.0],["2014-09-12",34.7753,35.0203,34.5622,34.722,1393728.0],["2014-09-15",34.6102,34.8445,34.5516,34.6421,877775.0],["2014-09-16",34.4983,35.1801,34.4717,35.1534,1831750.0],["2014-09-17",34.999,35.1055,34.7433,34.9617,1621336.0],["2014-09-18",35.0203,35.5103,34.9777,35.4517,1613172.0],["2014-09-19",35.7074,35.7766,35.244,35.4517,1807381.0],["2014-09-22",35.2866,35.5795,35.2706,35.457,3122807.0],["2014-09-23",35.26,35.4144,35.0522,35.2866,1856737.0],["2014-09-24",35.4144,36.2879,35.3452,36.2187,2605369.0],["2014-09-25",36.1654,36.3039,35.7926,36.1122,3721515.0],["2014-09-26",36.1335,36.5436,36.1122,36.3625,2554652.0],["2014-09-29",36.2187,36.4477,35.9311,36.0962,2524470.0],["2014-09-30",36.0216,36.1228,35.6115,35.6754,1505800.0],["2014-10-01",35.6754,35.6754,35.0948,35.2227,1778559.0],["2014-10-02",35.2706,35.6648,34.951,35.4783,1484029.0],["2014-10-03",35.5955,35.9044,35.4197,35.8459,1319261.0],["2014-10-06",36.453,36.4797,35.6861,35.7287,1889641.0],["2014-10-07",35.5422,35.6914,35.0948,35.1215,2398048.0],["2014-10-08",35.2759,36.1921,35.2387,36.1335,2040060.0],["2014-10-09",36.224,36.4797,35.6328,35.9044,3435396.0],["2014-10-10",35.7926,35.9151,35.505,35.505,2410542.0],["2014-10-13",35.5156,35.5156,34.8179,34.8765,2664127.0],["2014-10-14",35.0789,35.7926,34.8552,35.5582,2674270.0],["2014-10-15",35.0096,35.5689,34.3385,35.4357,4662995.0],["2014-10-16",34.8019,36.2027,34.7167,35.8459,2994282.0],["2014-10-17",36.1068,36.2506,35.6275,35.8459,1448527.0],["2014-10-20",35.7926,36.9803,35.7713,36.9271,2394461.0],["2014-10-21",37.023,37.71,36.8259,37.4704,2360320.0],["2014-10-22",37.6355,37.6834,36.8365,36.9963,3044752.0],["2014-10-23",37.3798,37.987,37.3585,37.7314,2247258.0],["2014-10-24",37.5822,37.7154,37.0549,37.2893,1793526.0],["2014-10-27",37.5503,37.9284,37.1082,37.8166,1639520.0],["2014-10-28",37.8112,37.9124,37.1774,37.9124,1797114.0],["2014-10-29",37.8592,38.1894,37.7633,38.035,1362679.0],["2014-10-30",37.9284,38.5623,37.8326,38.4184,1234279.0],["2014-10-31",38.8765,39.0097,38.2161,38.4131,1950007.0],["2014-11-03",38.541,38.6794,38.0616,38.5836,2553415.0],["2014-11-04",38.7487,40.3199,38.7487,39.5636,4143332.0],["2014-11-05",40.0323,40.1282,39.3559,39.9471,2443570.0],["2014-11-06",40.0696,40.7247,39.9045,40.6661,1930215.0],["2014-11-07",40.3466,40.4478,39.8139,40.272,2373927.0],["2014-11-10",40.304,40.794,40.1655,40.778,1568516.0],["2014-11-11",40.746,40.9538,40.5063,40.8526,1369112.0],["2014-11-12",40.7833,41.6249,40.6981,41.513,2222518.0],["2014-11-13",41.4864,41.6462,40.533,41.039,2659303.0],["2014-11-14",41.1242,41.3532,41.007,41.268,1336950.0],["2014-11-17",41.3852,41.7261,41.252,41.3905,2429715.0],["2014-11-18",41.1934,41.4917,40.9325,41.1881,2330384.0],["2014-11-19",41.2737,41.6696,41.0651,41.5572,2941462.0],["2014-11-20",41.5786,42.8947,41.1935,42.8412,4092491.0],["2014-11-21",43.1675,43.3013,42.1832,42.1939,3129486.0],["2014-11-24",42.2634,42.8198,42.2367,42.7824,1746768.0],["2014-11-25",43.1247,43.3976,42.2902,42.3169,2511234.0],["2014-11-26",42.4239,42.9535,42.4025,42.8893,1256545.0],["2014-11-28",43.0605,43.7667,43.0498,43.2799,804669.0],["2014-12-01",43.2585,43.4939,42.7449,43.221,1604389.0],["2014-12-02",43.2157,43.4243,42.9428,43.3548,1513841.0],["2014-12-03",43.4671,44.0556,43.1194,43.9647,1391872.0],["2014-12-04",44.4033,44.4782,44.0289,44.2268,3154969.0],["2014-12-05",44.4033,44.8153,44.2054,44.3605,1600307.0],["2014-12-08",44.184,44.4515,43.7721,43.9967,1198035.0],["2014-12-09",43.5046,44.2375,43.2478,44.1626,1896321.0],["2014-12-10",44.2054,44.4622,43.7079,43.7614,1255184.0],["2014-12-11",44.168,45.056,44.168,44.4836,1744170.0],["2014-12-12",44.2054,45.0667,44.1145,44.612,2107353.0],["2014-12-15",44.9009,44.9383,44.0717,44.4889,1818761.0],["2014-12-16",44.2749,44.3017,43.4564,43.4671,2467197.0],["2014-12-17",43.6865,44.3766,43.3708,44.2643,2711628.0],["2014-12-18",44.7029,45.2914,44.4408,45.2165,1944811.0],["2014-12-19",45.3289,45.5054,44.2054,44.7457,2546859.0],["2014-12-22",44.9651,45.2379,44.735,45.1844,1044399.0],["2014-12-23",45.4145,45.6231,45.2807,45.5054,1577299.0],["2014-12-24",45.4894,45.9548,45.4091,45.5054,771764.0],["2014-12-26",45.6498,46.0511,45.5428,45.7675,870972.0],["2014-12-29",45.6284,46.4951,45.6284,46.2009,1434054.0],["2014-12-30",46.0083,46.2651,45.8478,46.0618,1353525.0],["2014-12-31",46.3186,46.8535,46.2383,46.3025,1482792.0],["2015-01-02",46.5433,46.5593,45.714,46.035,2169327.0],["2015-01-05",46.0671,46.2437,45.2807,45.3449,3167833.0],["2015-01-06",45.5696,45.9762,44.6869,44.8795,2951482.0],["2015-01-07",45.4733,46.5967,45.3609,46.57,3793508.0],["2015-01-08",46.2437,46.6182,45.5589,46.3721,4429202.0],["2015-01-09",46.5058,46.5433,45.3075,45.6766,1783630.0],["2015-01-12",45.8692,46.0457,45.4894,45.8531,1777816.0],["2015-01-13",46.1206,46.2811,44.6708,44.842,3140001.0],["2015-01-14",44.1038,44.4408,43.4511,43.9326,3676240.0],["2015-01-15",44.1305,44.3605,43.0819,43.114,3201109.0],["2015-01-16",42.8893,43.9967,42.4346,43.9219,3928588.0],["2015-01-20",44.6441,44.6441,43.756,43.9647,2922165.0],["2015-01-21",43.8684,44.2428,43.756,44.0289,2636171.0],["2015-01-22",44.1626,45.0186,44.0289,44.8955,1997137.0],["2015-01-23",44.9918,45.5963,44.9276,45.3931,1652879.0],["2015-01-26",45.3021,45.8157,45.2058,45.6712,1529427.0],["2015-01-27",45.3235,46.0671,45.2112,45.7568,1406716.0],["2015-01-28",46.1634,46.356,45.3288,45.4358,1842635.0],["2015-01-29",45.2968,46.2223,45.1951,46.2116,2096220.0],["2015-01-30",45.8264,46.0725,45.1791,45.2754,2731915.0],["2015-02-02",45.3289,45.5,44.0717,45.3931,2038700.0],["2015-02-03",45.4251,46.5967,45.4091,46.5754,2397925.0],["2015-02-04",46.463,46.9712,46.1902,46.2811,2623182.0],["2015-02-05",48.5066,49.2182,47.9396,48.7848,5143817.0],["2015-02-06",48.6832,49.9243,48.5708,49.7317,3048463.0],["2015-02-09",49.4161,49.6943,48.9132,49.3787,2353269.0],["2015-02-10",49.7585,50.026,49.6141,49.9029,1559115.0],["2015-02-11",50.1276,50.5235,49.7317,50.0367,2052183.0],["2015-02-12",50.0527,50.7375,49.9243,50.7215,1565547.0],["2015-02-13",50.4593,50.6091,50.0527,50.561,1571114.0],["2015-02-17",50.3256,50.4326,49.6301,49.7371,2498740.0],["2015-02-18",49.7646,49.8635,49.3413,49.7811,2107972.0],["2015-02-19",49.7701,49.8965,49.3687,49.4952,1703349.0],["2015-02-20",49.4952,49.8745,49.4237,49.6656,2166234.0],["2015-02-23",50.001,50.3858,49.891,50.3363,2172914.0],["2015-02-24",50.5452,51.04,49.8251,50.3198,1684918.0],["2015-02-25",50.3033,50.8751,50.1384,50.8366,2069748.0],["2015-02-26",50.6387,50.9411,49.6766,50.5672,2330508.0],["2015-02-27",50.4133,50.8531,50.2539,50.5013,1442342.0],["2015-03-02",50.5067,50.9026,50.5012,50.8201,1714853.0],["2015-03-03",50.6772,50.8201,49.88,50.1824,1626531.0],["2015-03-04",50.3638,50.6057,49.7701,50.2044,1793897.0],["2015-03-05",50.5507,50.7157,50.1329,50.1549,1822225.0],["2015-03-06",49.88,50.5232,49.4787,49.5282,1926875.0],["2015-03-09",49.6766,50.3583,49.5392,50.2484,1487245.0],["2015-03-10",50.034,50.2099,49.6051,49.6876,1271265.0],["2015-03-11",49.6711,50.0285,49.4457,49.4787,1306396.0],["2015-03-12",49.7536,50.7486,49.7041,50.6442,1534375.0],["2015-03-13",50.4903,50.6827,49.7591,50.0175,1476360.0],["2015-03-16",50.2759,50.7926,50.2759,50.6332,1178614.0],["2015-03-17",50.4463,50.4903,50.1604,50.2539,1133339.0],["2015-03-18",50.2209,50.7432,49.6161,50.5727,1132226.0],["2015-03-19",50.4078,51.2379,50.1824,51.183,1679970.0],["2015-03-20",51.4084,51.5953,50.7047,51.3479,5016777.0],["2015-03-23",51.3479,51.9416,51.3479,51.3589,1553177.0],["2015-03-24",51.4029,51.9142,51.04,51.7272,1673537.0],["2015-03-25",51.9471,52.4859,51.172,51.1775,2382215.0],["2015-03-26",51.128,51.128,50.4738,50.8146,1095982.0],["2015-03-27",50.8916,51.5183,50.7267,51.3149,1069015.0],["2015-03-30",51.6393,52.1121,51.5183,51.7877,815678.0],["2015-03-31",51.3149,52.5684,51.2764,51.8372,2280286.0],["2015-04-01",52.1066,52.1066,51.128,51.2215,2013960.0],["2015-04-02",51.3699,51.7877,51.117,51.3534,1417973.0],["2015-04-06",51.4523,52.6563,51.4084,52.0681,1641746.0],["2015-04-07",51.9856,52.266,51.5293,51.5623,892867.0],["2015-04-08",51.4963,52.0296,51.4084,51.9416,1117258.0],["2015-04-09",52.3265,52.5848,51.5073,51.9526,1462258.0],["2015-04-10",51.9361,52.1945,51.7822,52.0516,1213744.0],["2015-04-13",52.167,52.376,51.5018,51.5348,858973.0],["2015-04-14",51.4359,51.6393,50.8531,51.5293,1153008.0],["2015-04-15",51.7492,52.0956,51.183,51.3094,972282.0],["2015-04-16",51.3094,51.3864,50.5452,50.5782,1286233.0],["2015-04-17",50.2759,50.2978,49.0114,49.1708,2726224.0],["2015-04-20",49.5007,50.1494,49.2808,49.9625,1912031.0],["2015-04-21",50.3473,50.8861,50.2484,50.7047,1201746.0],["2015-04-22",50.6827,50.7047,49.8305,50.0999,1223640.0],["2015-04-23",49.946,50.6002,49.869,50.3858,881363.0],["2015-04-24",50.4628,50.5013,50.0999,50.1384,1201498.0],["2015-04-27",50.3198,50.4243,49.6326,49.6656,1503574.0],["2015-04-28",49.6986,49.8305,49.1213,49.5117,1704462.0],["2015-04-29",49.4622,49.6711,48.709,48.9289,1924525.0],["2015-04-30",48.841,49.803,48.6431,49.1268,2660911.0],["2015-05-01",49.3687,50.4188,49.3138,50.3968,1642983.0],["2015-05-04",50.3693,50.6497,49.6656,49.7921,1379626.0],["2015-05-05",49.4787,49.7701,49.1544,49.4018,2195799.0],["2015-05-06",49.6326,49.9625,49.2863,49.935,1961635.0],["2015-05-07",49.4732,50.0285,48.764,48.9125,2734389.0],["2015-05-08",49.3413,50.0724,49.2753,49.6271,1952481.0],["2015-05-11",49.5886,49.6546,49.0609,49.1268,1841398.0],["2015-05-12",48.9564,48.9784,48.1703,48.3847,3811816.0],["2015-05-13",48.4012,48.698,47.6425,47.8349,2742305.0],["2015-05-14",48.2307,48.5056,47.5875,48.1813,1817648.0],["2015-05-15",48.3187,48.6211,48.1428,48.5056,1268544.0],["2015-05-18",48.5551,49.0114,48.4397,48.874,1294521.0],["2015-05-19",48.9564,49.1983,48.3187,48.4451,1792660.0],["2015-05-20",48.742,49.0499,48.2582,48.764,2708535.0],["2015-05-21",48.3737,49.4512,48.1043,48.6321,2042040.0],["2015-05-22",48.5661,48.83,47.67,48.0823,1781033.0],["2015-05-26",48.654,48.764,47.1532,47.1972,2641242.0],["2015-05-27",47.3016,48.2527,47.3016,47.9833,1869231.0],["2015-05-28",48.0823,48.3132,47.8404,48.0658,1528314.0],["2015-05-29",47.8624,48.1483,47.5325,47.5655,1612677.0],["2015-06-01",47.604,47.7304,47.2686,47.505,1613914.0],["2015-06-02",47.4831,47.7689,47.2027,47.3841,1450754.0],["2015-06-03",47.4394,47.9924,47.1574,47.644,1861438.0],["2015-06-04",47.6495,48.8052,47.6495,48.2025,2483278.0],["2015-06-05",48.0809,48.1417,47.2459,47.2569,2052307.0],["2015-06-08",47.2182,47.2348,46.4496,46.5104,2336198.0],["2015-06-09",46.4551,46.7758,46.1288,46.4109,1882590.0],["2015-06-10",46.4275,46.9749,46.3556,46.8588,2158318.0],["2015-06-11",46.9915,47.3177,46.7648,46.8311,1372575.0],["2015-06-12",46.621,47.0081,46.3998,46.8256,1813442.0],["2015-06-15",46.4662,46.7261,46.1731,46.5823,1608224.0],["2015-06-16",46.621,46.8698,46.3777,46.7261,1453228.0],["2015-06-17",46.7426,47.1131,46.6099,46.8754,1631356.0],["2015-06-18",46.9638,47.9481,46.8975,47.5998,1725120.0],["2015-06-19",47.5721,47.7878,47.2459,47.3509,5993512.0],["2015-06-22",47.6606,48.302,47.6495,48.0366,2500719.0],["2015-06-23",48.1583,48.5896,48.103,48.4292,2205076.0],["2015-06-24",48.3739,48.5951,47.9039,47.9592,1214981.0],["2015-06-25",48.5177,48.7997,48.1417,48.1472,1243309.0],["2015-06-26",48.4126,48.8992,48.4071,48.6946,3810331.0],["2015-06-29",48.1749,48.4292,46.9694,47.0468,1627768.0],["2015-06-30",47.5113,47.7491,47.1961,47.4062,2090530.0],["2015-07-01",47.7435,47.832,47.2735,47.6329,1909186.0],["2015-07-02",47.4947,47.8928,47.3399,47.7546,2630357.0],["2015-07-06",47.3399,48.2854,47.268,47.6274,2220291.0],["2015-07-07",47.738,48.208,47.0302,48.1085,2442704.0],["2015-07-08",47.8762,48.3407,47.55,47.55,2449755.0],["2015-07-09",47.8375,47.9426,46.2395,46.4053,4661882.0],["2015-07-10",46.6818,47.1408,46.5712,46.6929,2325436.0],["2015-07-13",47.1021,47.2791,46.8754,46.9915,1976479.0],["2015-07-14",46.9915,47.1463,46.433,46.4496,2588051.0],["2015-07-15",46.5104,46.8311,46.2837,46.5159,1876405.0],["2015-07-16",46.7482,46.8809,46.4496,46.7261,1374926.0],["2015-07-17",46.4606,46.6155,45.8247,45.9961,2265689.0],["2015-07-20",45.9961,46.3611,45.8745,46.2339,1442961.0],["2015-07-21",46.2173,46.3998,46.0791,46.3058,1662157.0],["2015-07-22",46.2947,46.7924,46.0514,46.3777,1715101.0],["2015-07-23",46.5602,46.6818,46.1399,46.2394,1532396.0],["2015-07-24",46.4275,46.4828,45.8524,45.8745,3034114.0],["2015-07-27",45.6256,45.88,44.7132,44.8183,2761355.0],["2015-07-28",44.8626,45.1225,44.4699,45.0063,2287460.0],["2015-07-29",44.94,45.9409,44.8847,45.7528,1810350.0],["2015-07-30",45.6865,45.869,44.94,44.9787,1855129.0],["2015-07-31",45.2939,45.4542,44.6027,44.6358,2003445.0],["2015-08-03",44.6911,45.4929,44.6248,45.4487,3103633.0],["2015-08-04",45.4155,46.057,45.3215,46.0072,2012228.0],["2015-08-05",46.1897,46.9196,46.1897,46.7205,2588423.0],["2015-08-06",46.7039,46.9804,44.6192,45.233,3785096.0],["2015-08-07",45.1888,45.3602,44.5695,45.1556,1902630.0],["2015-08-10",45.5261,46.2561,45.3547,46.1123,1637664.0],["2015-08-11",45.6865,46.1233,45.3436,45.6146,1582123.0],["2015-08-12",44.6027,45.0782,43.3806,44.846,3843730.0],["2015-08-13",44.8625,45.0284,44.5474,44.6248,1495409.0],["2015-08-14",44.6801,44.9566,44.5197,44.7851,1785981.0],["2015-08-17",44.7354,45.1335,44.3096,45.0727,1328662.0],["2015-08-18",45.0672,45.3215,44.8017,44.9842,1573464.0],["2015-08-19",44.7616,45.4516,44.6782,45.1678,2396811.0],["2015-08-20",44.2442,46.9038,44.2331,46.7035,4680066.0],["2015-08-21",46.1971,46.3585,44.489,44.6726,4974224.0],["2015-08-24",42.6362,44.5335,41.7905,43.4374,4093357.0],["2015-08-25",44.6003,44.6893,43.3039,43.3262,3575054.0],["2015-08-26",44.4111,45.3625,43.6322,45.268,3038319.0],["2015-08-27",45.6129,46.1526,45.1233,46.0747,2503564.0],["2015-08-28",46.0469,46.837,46.008,46.5365,2464475.0],["2015-08-31",46.4642,46.9316,46.2305,46.6812,3205809.0],["2015-09-01",45.6686,46.8815,45.5851,46.6534,3616246.0],["2015-09-02",47.1152,47.8552,46.3585,47.6994,4219407.0],["2015-09-03",48.4672,50.5036,48.4672,49.6746,4935506.0],["2015-09-04",49.2684,50.5537,48.9624,50.2866,3995757.0],["2015-09-08",51.0544,51.6275,50.2977,51.5886,3816764.0],["2015-09-09",51.7277,51.9725,50.3645,50.4313,3000344.0],["2015-09-10",50.498,51.3104,50.4702,50.9598,3286833.0],["2015-09-11",50.6149,51.4272,50.2977,51.366,1926504.0],["2015-09-14",51.494,51.9057,51.0878,51.2714,1857108.0],["2015-09-15",51.1991,51.3605,50.7317,51.06,1924401.0],["2015-09-16",51.0544,51.6386,50.6705,51.5774,1719306.0],["2015-09-17",51.8278,51.9391,51.0377,51.238,2224250.0],["2015-09-18",50.5425,51.4105,50.281,51.149,5420905.0],["2015-09-21",51.5886,51.8445,51.0044,51.3048,1661538.0],["2015-09-22",50.8319,51.2158,50.4591,51.0656,1645705.0],["2015-09-23",51.2102,51.5663,50.9265,51.1657,1131484.0],["2015-09-24",50.7596,51.2214,50.6761,51.099,1179603.0],["2015-09-25",51.3159,51.8056,50.7262,51.0767,1227846.0],["2015-09-28",50.7929,51.1713,49.4798,49.7525,1543281.0],["2015-09-29",49.9361,49.9917,49.2295,49.7358,1296747.0],["2015-09-30",50.32,50.7206,49.975,50.1475,2190109.0],["2015-10-01",50.1308,50.8486,49.8749,50.8041,2369845.0],["2015-10-02",50.2922,51.7777,50.0195,51.7777,1944317.0],["2015-10-05",51.8946,52.2896,51.7221,52.2284,2269771.0],["2015-10-06",52.195,52.4955,51.238,51.9613,1365030.0],["2015-10-07",51.4216,52.9907,51.4216,52.6902,2522119.0],["2015-10-08",53.3913,54.2425,53.0296,53.7084,3474486.0],["2015-10-09",53.6917,53.6973,53.1687,53.6027,1800082.0],["2015-10-12",53.5526,54.0256,53.4525,53.8753,2085211.0],["2015-10-13",53.803,54.1146,53.5749,53.714,1108228.0],["2015-10-14",53.6083,53.842,52.8516,53.0853,917978.0],["2015-10-15",53.3468,53.5415,52.7737,53.4358,1279800.0],["2015-10-16",53.6695,54.0256,53.1743,53.8698,933811.0],["2015-10-19",53.7863,54.198,53.586,54.0701,1347588.0],["2015-10-20",53.8586,54.2648,53.5916,53.625,1648674.0],["2015-10-21",53.9699,54.3594,53.2522,53.7029,1335713.0],["2015-10-22",53.9477,54.0701,53.6417,53.8364,1815174.0],["2015-10-23",54.4039,54.4874,51.5997,52.234,2977830.0],["2015-10-26",52.3341,53.5749,52.1672,53.369,1737243.0],["2015-10-27",53.2577,53.4747,52.5678,52.668,1792289.0],["2015-10-28",52.4287,53.2856,52.2507,53.2188,1013103.0],["2015-10-29",53.0574,53.152,52.0448,52.7014,1330888.0],["2015-10-30",52.6123,53.7752,52.3119,53.4024,1781033.0],["2015-11-02",53.2856,53.8809,52.5511,53.6639,2313066.0],["2015-11-03",54.8045,55.6836,54.5263,55.2941,2847079.0],["2015-11-04",56.2567,56.2567,55.4611,55.7615,2733152.0],["2015-11-05",55.8728,56.0119,54.7767,55.1495,2609699.0],["2015-11-06",54.9547,55.411,53.714,53.9032,2459280.0],["2015-11-09",53.1353,53.2188,51.2547,52.1283,5285454.0],["2015-11-10",52.1227,53.0018,52.0392,52.9406,1910423.0],["2015-11-11",52.8182,52.8293,51.3326,51.6331,1939245.0],["2015-11-12",51.2603,52.1394,51.0823,51.7555,2211756.0],["2015-11-13",50.8986,51.2047,50.0362,50.4035,3628616.0],["2015-11-16",50.2365,50.9209,49.7692,50.8931,2320736.0],["2015-11-17",51.021,51.5496,49.9361,50.5314,2654107.0],["2015-11-18",50.6042,51.7063,50.2573,51.6,3277432.0],["2015-11-19",51.0406,52.5008,50.3748,51.5441,3463971.0],["2015-11-20",51.9357,52.9875,51.9357,52.5567,2106240.0],["2015-11-23",52.5567,53.5134,52.5567,53.1833,2030536.0],["2015-11-24",52.719,54.3862,52.719,54.2015,1902382.0],["2015-11-25",54.3918,54.6995,53.8211,54.168,1370225.0],["2015-11-27",54.3023,54.5093,53.5917,54.0897,700884.0],["2015-11-30",54.2743,54.5932,53.0938,53.3791,2447033.0],["2015-12-01",53.6197,53.933,53.2337,53.726,1635067.0],["2015-12-02",53.8883,54.1009,53.4295,53.7652,1711637.0],["2015-12-03",54.0002,54.6435,53.1106,53.6365,1777816.0],["2015-12-04",53.7316,55.7177,53.7316,55.6506,2093870.0],["2015-12-07",55.617,55.6618,54.6659,54.968,2238723.0],["2015-12-08",54.5876,55.231,54.3247,54.9736,1904362.0],["2015-12-09",54.8282,55.852,54.2295,54.6267,2115023.0],["2015-12-10",54.8226,55.5387,54.6547,54.7498,1716214.0],["2015-12-11",54.3246,54.8114,53.7931,54.0225,1203848.0],["2015-12-14",54.1736,54.7163,53.6029,54.3862,1185293.0],["2015-12-15",54.8282,55.3764,54.2519,54.2519,1454836.0],["2015-12-16",54.6771,55.231,54.2575,55.024,1028566.0],["2015-12-17",55.024,55.203,54.0169,54.0337,1427003.0],["2015-12-18",54.0337,54.375,53.4686,53.5805,2010249.0],["2015-12-21",53.782,53.989,52.7861,53.1218,1492069.0],["2015-12-22",53.3456,54.2295,53.0938,54.0057,1187273.0],["2015-12-23",54.1512,54.789,53.7987,54.5988,779929.0],["2015-12-24",54.4477,54.5317,53.9834,54.168,318156.0],["2015-12-28",54.0057,54.3246,53.6756,54.0785,566670.0],["2015-12-29",54.5261,55.2254,54.3247,54.761,816915.0],["2015-12-30",54.8114,54.8617,54.0449,54.0841,736881.0],["2015-12-31",54.0001,54.2407,53.5973,53.6085,1266193.0],["2016-01-04",52.926,52.9931,52.2042,52.5903,2558116.0],["2016-01-05",52.8308,54.196,52.6182,53.9834,2637655.0],["2016-01-06",53.34,53.8883,52.4224,52.9483,3177482.0],["2016-01-07",52.5903,54.4533,52.5343,54.0002,4782118.0],["2016-01-08",54.2407,54.4869,51.9413,52.1595,3160040.0],["2016-01-11",52.3889,52.9372,51.6392,52.042,1938874.0],["2016-01-12",52.719,54.1568,52.5623,53.2169,2403367.0],["2016-01-13",53.3288,53.5917,51.5049,51.6112,2190727.0],["2016-01-14",51.572,53.0323,50.7272,52.7022,2476227.0],["2016-01-15",51.6895,52.3945,50.8559,51.6616,3259742.0],["2016-01-19",52.1315,52.7413,51.5776,52.1147,2551931.0],["2016-01-20",51.3651,51.7735,49.6027,50.7888,2759129.0],["2016-01-21",50.8839,52.428,50.5706,52.2434,2442828.0],["2016-01-22",52.7693,53.7148,52.3889,53.6645,3343982.0],["2016-01-25",53.6029,53.9274,53.1106,53.3008,2168090.0],["2016-01-26",53.34,54.1456,53.0658,53.519,1387172.0],["2016-01-27",53.5022,53.5805,52.1931,52.5735,1713987.0],["2016-01-28",53.1274,53.3735,52.2378,52.8588,1705576.0],["2016-01-29",53.4015,54.1568,53.1721,53.7931,2133701.0],["2016-02-01",53.5526,54.347,53.34,54.0225,3529161.0],["2016-02-02",53.8211,54.4645,52.8644,53.2616,2392234.0],["2016-02-03",53.5638,53.6757,52.3273,53.2449,2166234.0],["2016-02-04",51.1357,52.0308,49.53,49.5524,6014294.0],["2016-02-05",49.3062,49.3062,47.3257,47.5886,5232263.0],["2016-02-08",47.3368,47.4264,44.7185,45.3787,6156178.0],["2016-02-09",45.222,46.755,45.2165,46.0501,4812177.0],["2016-02-10",46.2459,47.3536,46.1564,47.0124,3692940.0],["2016-02-11",46.3298,47.583,46.3298,46.9956,3636162.0],["2016-02-12",46.9956,47.8907,44.394,45.8039,7643918.0],["2016-02-16",46.3466,46.6151,45.6249,46.6095,3937866.0],["2016-02-17",46.9734,47.7357,46.9387,47.2679,4263939.0],["2016-02-18",46.9041,48.4113,46.6095,48.3362,3458776.0],["2016-02-19",48.059,48.5499,47.5162,48.4748,2901507.0],["2016-02-22",48.4748,48.7867,47.9551,48.4806,4127374.0],["2016-02-23",48.4575,48.9484,48.0879,48.4633,2808114.0],["2016-02-24",48.3362,48.4229,47.2794,48.0417,3680446.0],["2016-02-25",46.8636,49.624,46.8001,49.4739,5453438.0],["2016-02-26",49.3873,49.7973,48.6481,48.7289,2321725.0],["2016-02-29",48.7405,49.6067,48.2727,48.9657,2631718.0],["2016-03-01",49.3122,50.2015,48.8733,50.2015,3693311.0],["2016-03-02",49.8897,50.5249,49.6703,50.3401,2017300.0],["2016-03-03",50.3633,50.3864,49.1736,50.0572,2999354.0],["2016-03-04",50.2478,50.7791,50.1207,50.5307,2105250.0],["2016-03-07",50.3228,50.9003,49.3006,49.6009,3422408.0],["2016-03-08",49.497,50.0225,49.3469,49.6298,2659055.0],["2016-03-09",49.7742,49.8608,49.2025,49.5028,1384450.0],["2016-03-10",49.8493,50.2593,49.2891,49.8551,1192468.0],["2016-03-11",50.242,50.3228,49.5259,49.8493,1309612.0],["2016-03-14",49.6414,50.1207,49.5721,49.9879,1549714.0],["2016-03-15",49.8839,50.7155,49.8262,50.242,1618243.0],["2016-03-16",50.1092,50.5019,49.8435,50.294,1534870.0],["2016-03-17",49.6183,50.2593,49.3815,50.1091,1745283.0],["2016-03-18",50.2824,51.2641,50.1669,50.7155,3198387.0],["2016-03-21",50.704,50.7328,50.0167,50.1091,1501842.0],["2016-03-22",49.9821,50.0456,49.3353,49.5086,3522976.0],["2016-03-23",49.5201,49.5259,49.087,49.2602,4607825.0],["2016-03-24",49.1967,49.9359,49.1447,49.5432,1456320.0],["2016-03-28",49.8204,50.6116,49.6818,50.1149,1423911.0],["2016-03-29",49.9994,50.2997,49.7222,50.2189,1304788.0],["2016-03-30",50.3979,51.1371,50.3921,51.0331,1759509.0],["2016-03-31",50.9869,51.2584,50.5769,50.7097,1744541.0],["2016-04-01",50.6462,51.2468,50.5134,50.8657,1384945.0],["2016-04-04",50.8772,51.0331,49.7973,50.0687,1663147.0],["2016-04-05",49.7511,49.8493,49.3526,49.4508,1583979.0],["2016-04-06",49.3642,50.0572,49.0927,49.7222,1750108.0],["2016-04-07",49.6702,50.3344,48.3651,48.5961,3845091.0],["2016-04-08",47.9262,48.2496,46.1244,46.4883,6526536.0],["2016-04-11",46.6846,46.9387,45.726,45.7837,4527915.0],["2016-04-12",44.6403,45.8934,43.8376,45.6624,11516346.0],["2016-04-13",45.8703,46.2804,45.6451,46.0898,2456806.0],["2016-04-14",45.9512,46.8174,45.674,46.7019,3415604.0],["2016-04-15",46.777,47.5335,46.5633,47.5046,3937495.0],["2016-04-18",47.3083,47.4411,46.5576,46.9907,2864397.0],["2016-04-19",47.135,47.2967,45.7375,45.8126,3364022.0],["2016-04-20",45.5238,45.7375,44.6461,45.1369,7332194.0],["2016-04-21",44.9752,45.4372,44.4786,44.5883,2537334.0],["2016-04-22",44.7154,44.7615,44.1494,44.3284,2637284.0],["2016-04-25",44.6865,45.3159,44.3284,44.981,3260485.0],["2016-04-26",45.1947,45.4603,44.8771,45.3044,1774724.0],["2016-04-27",45.3968,45.5932,45.2005,45.5123,1897805.0],["2016-04-28",45.7606,46.2457,45.4834,45.9108,3421295.0],["2016-04-29",45.6798,45.7087,44.7558,45.212,2509378.0],["2016-05-02",45.3795,46.2226,45.2582,45.9339,2592876.0],["2016-05-03",45.9339,45.9339,45.16,45.7144,2100302.0],["2016-05-04",45.4661,46.315,45.2293,46.3035,2907197.0],["2016-05-05",41.8799,42.3707,40.5054,40.7306,21235826.0],["2016-05-06",40.7884,40.7884,39.8471,40.1878,7630311.0],["2016-05-09",40.0203,40.9212,39.9857,40.4419,4807601.0],["2016-05-10",40.1532,40.4419,39.7027,39.9395,3539799.0],["2016-05-11",39.4775,39.8124,38.9347,38.9462,3514193.0],["2016-05-12",38.9,39.1887,38.6863,38.9346,2829390.0],["2016-05-13",38.8307,39.2869,38.4726,38.5419,4708517.0],["2016-05-16",38.4611,38.8307,38.3283,38.3283,5578128.0],["2016-05-17",38.6343,39.0732,37.5371,37.7508,5825280.0],["2016-05-18",37.3754,37.4794,36.3763,36.8326,7498076.0],["2016-05-19",34.6496,36.5669,34.6496,35.0077,12771035.0],["2016-05-20",35.3888,37.0116,35.2733,36.694,7177198.0],["2016-05-23",36.7633,36.9596,36.2435,36.5438,4429450.0],["2016-05-24",37.1617,37.3119,36.8845,37.1098,6469386.0],["2016-05-25",37.104,38.386,37.104,38.2012,5287557.0],["2016-05-26",38.386,38.4553,38.1204,38.3745,5137385.0],["2016-05-27",38.3456,39.2292,38.2878,39.2234,4873285.0],["2016-05-31",39.0675,39.6623,38.8422,39.5872,6758473.0],["2016-06-01",39.5872,40.0533,39.2027,39.8552,5517762.0],["2016-06-02",40.665,41.6263,40.2397,41.5564,6681408.0],["2016-06-03",41.3816,41.6321,41.335,41.3758,3782499.0],["2016-06-06",41.2476,41.5214,40.7757,41.032,4169927.0],["2016-06-07",40.7932,41.1136,40.7815,40.933,3474115.0],["2016-06-08",40.9563,41.0845,40.4145,40.6417,3156453.0],["2016-06-09",40.5776,40.5893,39.7736,40.2106,2364031.0],["2016-06-10",39.6513,39.9834,39.3775,39.8494,1916855.0],["2016-06-13",39.6571,40.03,39.191,39.191,2953832.0],["2016-06-14",39.4241,39.4241,38.2647,38.6317,3135424.0],["2016-06-15",38.859,39.9892,38.7424,39.5581,3270628.0],["2016-06-16",39.5581,39.593,38.9988,39.4998,2016805.0],["2016-06-17",39.5406,40.4378,39.4241,39.7795,3288193.0],["2016-06-20",40.0591,40.2164,39.4649,39.5115,2346342.0],["2016-06-21",39.6455,39.9368,39.3134,39.727,2705690.0],["2016-06-22",39.727,40.263,39.727,39.9892,2065172.0],["2016-06-23",40.3679,40.5077,40.0591,40.2863,2157699.0],["2016-06-24",39.0862,39.6163,39.0745,39.3134,5599281.0],["2016-06-27",39.0396,39.1736,37.6413,38.02,3193439.0],["2016-06-28",37.4782,38.4337,37.4607,38.154,2873551.0],["2016-06-29",38.4453,39.628,38.3113,39.0803,2681816.0],["2016-06-30",39.1503,39.2726,38.6434,39.1095,2675384.0],["2016-07-01",38.958,39.7095,38.7424,39.3425,2801187.0],["2016-07-05",39.0687,39.5056,38.6609,39.057,2559848.0],["2016-07-06",38.8648,39.9135,38.7308,39.8902,2928845.0],["2016-07-07",39.7795,39.9717,38.859,39.2843,4535089.0],["2016-07-08",39.8552,40.6883,39.7795,40.3038,2532758.0],["2016-07-11",40.4203,40.7058,40.3271,40.4378,1672177.0],["2016-07-12",40.6067,41.2359,40.566,41.1544,2329642.0],["2016-07-13",41.3117,41.3583,40.6126,40.8514,1026586.0],["2016-07-14",41.1019,41.1194,40.4844,40.7,1389522.0],["2016-07-15",40.7757,40.9272,40.4087,40.4669,1517552.0],["2016-07-18",40.6883,41.0728,40.4786,41.0204,2092138.0],["2016-07-19",40.8864,41.335,40.7116,40.9621,1457186.0],["2016-07-20",41.0553,41.335,40.9155,41.1835,1940235.0],["2016-07-21",41.2592,41.6205,41.0728,41.2359,1838429.0],["2016-07-22",41.0553,41.8127,41.0204,41.7486,2357722.0],["2016-07-25",41.8593,43.4906,41.7195,43.1818,4435387.0],["2016-07-26",43.2051,43.6188,42.9429,43.2634,2282265.0],["2016-07-27",43.2634,43.6945,42.5759,42.8556,2804650.0],["2016-07-28",42.7449,43.1235,42.407,42.9662,1315673.0],["2016-07-29",42.8556,43.1818,42.4361,43.0536,1383090.0],["2016-08-01",43.1002,43.4381,42.739,43.3333,1978334.0],["2016-08-02",43.3333,43.3333,42.0749,42.0982,1992436.0],["2016-08-03",41.3758,42.4594,41.0146,42.2497,3132703.0],["2016-08-04",42.7798,43.2109,42.2089,42.4186,3009003.0],["2016-08-05",42.6982,43.5139,42.4477,43.4731,2531644.0],["2016-08-08",43.6129,43.7527,42.9721,43.0886,2298346.0],["2016-08-09",42.7216,42.7216,41.871,41.97,1995652.0],["2016-08-10",42.1972,42.6691,41.9351,42.2089,1627397.0],["2016-08-11",42.7449,43.9042,42.4652,42.9954,2016186.0],["2016-08-12",43.042,43.3915,42.7157,42.9138,1441229.0],["2016-08-15",43.1002,43.4265,42.8264,43.31,1942461.0],["2016-08-16",43.2692,43.31,42.8789,43.2342,1721780.0],["2016-08-17",43.0757,43.5338,42.5823,43.4985,2673776.0],["2016-08-18",45.1255,46.0887,44.403,45.7363,6823663.0],["2016-08-19",45.8538,46.2532,45.1431,45.6717,4208398.0],["2016-08-22",46.3178,46.7935,45.6306,45.8244,3207294.0],["2016-08-23",46.0652,46.2708,45.1548,45.6893,2427860.0],["2016-08-24",45.613,45.889,45.2371,45.3839,2040803.0],["2016-08-25",45.1901,45.6482,44.9728,45.1842,1695061.0],["2016-08-26",45.2547,45.3663,44.6086,44.7907,1185665.0],["2016-08-29",44.9199,45.2899,44.9023,45.1255,1271512.0],["2016-08-30",44.9199,45.1196,44.5558,44.9082,1948522.0],["2016-08-31",44.6674,45.0844,44.4677,44.7613,2298099.0],["2016-09-01",45.1725,45.5484,43.5514,43.939,2866871.0],["2016-09-02",44.0154,44.4618,43.5338,43.5749,1975365.0],["2016-09-06",43.5749,43.6101,42.8349,43.0698,1880240.0],["2016-09-07",42.9464,43.4163,42.6469,43.4104,2174275.0],["2016-09-08",43.3517,43.5455,42.9406,43.0757,1429601.0],["2016-09-09",42.8466,42.9229,41.9538,41.9538,1470917.0],["2016-09-12",41.6484,42.9641,41.5544,42.8466,1871705.0],["2016-09-13",42.4824,42.6821,41.9891,42.3062,1636675.0],["2016-09-14",42.177,42.365,41.619,41.9832,2068017.0],["2016-09-15",41.7483,42.4824,41.4957,42.2475,1368988.0],["2016-09-16",42.0654,42.3532,41.7952,42.2181,3563426.0],["2016-09-19",42.4237,42.6763,42.3239,42.4002,1218198.0],["2016-09-20",42.4883,42.9053,42.2886,42.4237,1430343.0],["2016-09-21",42.4531,42.8818,42.0302,42.8113,1401397.0],["2016-09-22",42.9817,43.7335,42.9817,43.6278,2438993.0],["2016-09-23",43.5044,44.6027,43.4574,44.1681,2921052.0],["2016-09-26",43.8803,43.9156,42.9758,43.0698,2722761.0],["2016-09-27",43.1931,43.4574,42.7937,42.8994,2165245.0],["2016-09-28",42.8348,42.9406,41.4722,41.6719,3497494.0],["2016-09-29",41.713,41.76,40.9612,41.0258,4174999.0],["2016-09-30",41.155,41.7189,40.7204,41.5662,2535108.0],["2016-10-03",41.619,41.6249,41.1081,41.1433,2013836.0],["2016-10-04",41.2373,41.5309,40.9201,41.3195,2203716.0],["2016-10-05",41.5721,41.9891,41.3313,41.4194,2187140.0],["2016-10-06",41.9949,42.1418,41.6484,41.7952,3436510.0],["2016-10-07",42.1124,42.7409,41.8246,41.8364,3250712.0],["2016-10-10",41.9949,42.3121,41.9891,42.1477,1569877.0],["2016-10-11",42.1888,42.2769,41.3841,41.437,1752705.0],["2016-10-12",41.6014,43.0639,41.5544,42.8994,2615760.0],["2016-10-13",42.6058,42.9288,41.807,42.6998,2480680.0],["2016-10-14",42.9112,43.1873,42.6586,43.0111,2342012.0],["2016-10-17",42.8583,42.8936,42.3708,42.4355,1512604.0],["2016-10-18",42.782,42.8113,42.177,42.3415,1787960.0],["2016-10-19",42.3356,42.6763,41.7776,42.5647,1424653.0],["2016-10-20",42.4589,42.6234,42.1535,42.4296,1321858.0],["2016-10-21",42.13,42.6998,41.9597,42.5823,1092271.0],["2016-10-24",42.7996,43.1226,42.5999,42.9875,1056151.0],["2016-10-25",42.6645,42.8525,42.1829,42.7115,1429230.0],["2016-10-26",42.4531,43.058,42.4296,42.7409,1339918.0],["2016-10-27",42.9641,43.0404,42.5529,42.7233,1710771.0],["2016-10-28",42.5412,43.7335,42.5353,43.293,2697031.0],["2016-10-31",43.199,43.3047,42.1594,42.4002,3597691.0],["2016-11-01",39.1346,39.5046,38.2066,39.0582,15194195.0],["2016-11-02",38.7998,39.3284,38.4592,38.5649,4233014.0],["2016-11-03",38.5179,39.0171,38.1596,38.2301,2348321.0],["2016-11-04",38.3593,38.8057,38.1185,38.1772,2300202.0],["2016-11-07",38.3534,38.8879,38.2771,38.5942,3261227.0],["2016-11-08",38.5472,38.6647,38.0539,38.2829,3472754.0],["2016-11-09",37.4548,39.1757,36.8263,39.0465,3083594.0],["2016-11-10",39.3402,40.368,39.3402,40.0156,3278545.0],["2016-11-11",39.8629,40.6617,39.6691,40.6264,2020763.0],["2016-11-14",41.1139,41.7894,41.1139,41.3136,4273959.0],["2016-11-15",41.5486,41.7483,39.9393,40.3563,2648912.0],["2016-11-16",40.6288,40.8243,39.7993,40.2496,4097934.0],["2016-11-17",39.1061,41.3576,38.5135,41.2628,4934393.0],["2016-11-18",41.1384,42.0212,40.6466,41.5768,3298461.0],["2016-11-21",41.5531,41.7605,40.8895,41.008,1884570.0],["2016-11-22",41.4346,42.0094,41.1739,41.9679,2375782.0],["2016-11-23",41.725,42.7263,41.725,42.7086,2759252.0],["2016-11-25",42.9396,43.1411,42.2701,42.5486,1851913.0],["2016-11-28",42.7856,43.4018,42.4775,42.5249,3644944.0],["2016-11-29",42.6078,43.2418,42.5012,42.6315,2819370.0],["2016-11-30",42.5782,42.5782,41.5117,41.6065,3933165.0],["2016-12-01",41.5946,43.3188,41.5768,42.8152,3379484.0],["2016-12-02",42.7322,43.1766,42.5249,42.6078,2017794.0],["2016-12-05",42.833,43.2181,42.436,42.6434,1730563.0],["2016-12-06",42.6611,42.7915,42.1694,42.7678,2037215.0],["2016-12-07",42.833,44.2195,42.6908,44.2076,1833234.0],["2016-12-08",44.3202,44.735,44.0713,44.5098,1820246.0],["2016-12-09",44.3676,44.6876,43.6981,44.0595,1645457.0],["2016-12-12",43.7573,43.9943,42.9574,43.2596,1502089.0],["2016-12-13",43.467,43.5499,42.6138,42.833,2259628.0],["2016-12-14",43.0048,43.1411,42.3353,42.7797,1966212.0],["2016-12-15",42.8922,43.2359,42.276,42.3116,2176873.0],["2016-12-16",42.3649,42.4301,40.7118,41.1087,5048692.0],["2016-12-19",41.1088,41.5117,40.7829,41.0021,2343002.0],["2016-12-20",41.1028,41.5531,41.1028,41.3398,2028433.0],["2016-12-21",41.2984,41.5946,40.6822,40.7236,2051688.0],["2016-12-22",40.5873,40.7592,39.2127,39.4675,3004920.0],["2016-12-23",39.5623,39.906,39.349,39.5149,1081880.0],["2016-12-27",39.6156,39.7163,39.2305,39.3786,1341898.0],["2016-12-28",39.4379,39.6867,38.9105,39.1712,1097961.0],["2016-12-29",39.2127,39.5741,39.0942,39.2779,1235639.0],["2016-12-30",39.2601,39.4082,38.715,39.0113,1774848.0],["2017-01-03",38.7268,39.6986,38.7268,39.4497,3473991.0],["2017-01-04",39.6986,40.5518,39.6986,39.9,3990933.0],["2017-01-05",38.3062,38.4602,36.1435,36.7597,10058666.0],["2017-01-06",36.4575,36.6175,36.1494,36.2798,5098296.0],["2017-01-09",36.2205,36.6945,35.942,36.3212,3139753.0],["2017-01-10",36.179,36.9315,36.0368,36.3508,2583846.0],["2017-01-11",36.3153,36.4812,35.8768,36.3034,2997870.0],["2017-01-12",36.1257,36.2561,35.6102,35.9716,2836070.0],["2017-01-13",35.8472,36.1553,35.5806,35.9598,2629615.0],["2017-01-17",36.0546,36.8782,36.0546,36.2264,2940596.0],["2017-01-18",36.2442,36.7064,35.6398,36.659,3521986.0],["2017-01-19",36.6293,36.736,35.7287,36.0961,2945544.0],["2017-01-20",36.1613,36.4871,36.0072,36.3449,2608709.0],["2017-01-23",36.3094,36.4753,35.9361,36.2383,2350919.0],["2017-01-24",36.4397,36.6708,36.2798,36.4634,2509873.0],["2017-01-25",36.5997,36.8782,36.499,36.6471,2161534.0],["2017-01-26",36.659,36.7715,36.1079,36.2975,3364269.0],["2017-01-27",36.3983,36.5286,34.8103,34.9644,4630957.0],["2017-01-30",34.9347,35.0947,34.6029,34.7866,6096926.0],["2017-01-31",34.4844,35.6991,34.4726,35.6754,5507495.0],["2017-02-01",35.7524,35.788,34.7155,34.8399,4124282.0],["2017-02-02",34.674,35.8235,34.0578,35.1243,5152847.0],["2017-02-03",35.1895,35.5569,34.8281,35.3021,2358712.0],["2017-02-06",35.2666,35.4384,34.8459,35.0473,2292780.0],["2017-02-07",35.1777,35.3199,34.4844,34.5318,2907197.0],["2017-02-08",34.6207,34.8636,34.4252,34.757,3426737.0],["2017-02-09",34.757,35.4917,34.6563,34.911,4481280.0],["2017-02-10",34.9407,35.4799,34.6444,34.911,4143455.0],["2017-02-13",35.1777,35.3554,34.2297,34.2593,3931928.0],["2017-02-14",34.2474,34.7807,34.1289,34.4489,4752678.0],["2017-02-15",34.5387,34.9518,34.4489,34.856,3930320.0],["2017-02-16",34.8799,35.0356,34.2154,34.413,3678838.0],["2017-02-17",34.0478,34.4369,33.5329,34.4309,4782613.0],["2017-02-21",34.6524,35.1733,34.383,34.5447,5284464.0],["2017-02-22",34.5447,34.9159,34.2393,34.8021,7509580.0],["2017-02-23",30.2341,30.5334,28.6954,29.3001,34384765.0],["2017-02-24",29.1684,30.8806,29.0666,30.5274,13244930.0],["2017-02-27",30.3658,31.5991,30.246,31.3656,7674101.0],["2017-02-28",31.3656,31.5512,30.8986,31.5033,6084061.0],["2017-03-01",31.6889,31.8446,31.198,31.623,5000201.0],["2017-03-02",31.8805,32.1559,31.6111,31.9763,6794470.0],["2017-03-03",31.8745,32.0122,30.9106,31.3357,4017529.0],["2017-03-06",31.198,31.2998,30.6412,30.7969,4844216.0],["2017-03-07",30.6651,30.9705,29.9347,30.0365,4429079.0],["2017-03-08",29.9766,30.6113,29.8868,30.4795,4607701.0],["2017-03-09",30.3897,30.5274,29.8449,29.9706,3310831.0],["2017-03-10",30.2101,30.276,29.8928,30.1143,4205800.0],["2017-03-13",30.1143,30.6112,29.6473,29.8449,4964947.0],["2017-03-14",29.6893,30.1862,29.6354,30.0185,2868232.0],["2017-03-15",29.9706,30.4556,29.7491,30.3418,3967430.0],["2017-03-16",30.3598,30.5214,29.791,29.9168,4810075.0],["2017-03-17",30.4795,30.6951,30.2101,30.6412,12728483.0],["2017-03-20",30.6831,30.707,29.9706,30.2101,4379104.0],["2017-03-21",30.3358,30.3478,29.0427,29.4438,5245499.0],["2017-03-22",29.0606,29.1504,28.3422,28.6535,6179434.0],["2017-03-23",28.6954,28.887,28.5697,28.7792,3605360.0],["2017-03-24",28.8331,28.8571,28.2823,28.42,3059720.0],["2017-03-27",28.2464,28.7912,28.0967,28.5517,4791396.0],["2017-03-28",28.3901,28.6355,27.9949,28.5996,5267765.0],["2017-03-29",28.5637,29.2762,28.5158,28.9289,3773963.0],["2017-03-30",28.7972,28.9229,28.3362,28.444,5466550.0],["2017-03-31",28.5458,28.8631,28.1566,28.1985,4450479.0],["2017-04-03",28.1985,28.2644,27.3963,27.4202,6080721.0],["2017-04-04",27.0191,27.0311,26.0851,26.2049,10426302.0],["2017-04-05",26.3426,26.4024,25.7678,25.8037,8323031.0],["2017-04-06",27.3903,28.7373,27.3424,28.6475,18381696.0],["2017-04-07",28.5577,28.893,28.0189,28.2763,9151697.0],["2017-04-10",28.2704,28.893,28.2344,28.438,4427347.0],["2017-04-11",28.4679,28.7194,28.1446,28.7074,4519008.0],["2017-04-12",28.3901,28.7074,28.2404,28.6236,3413502.0],["2017-04-13",28.5398,28.6475,28.3123,28.414,3654593.0],["2017-04-17",28.4679,28.6655,28.3482,28.6296,3004673.0],["2017-04-18",28.5278,28.7792,28.2584,28.5996,2547354.0],["2017-04-19",28.6954,29.2642,28.6595,29.0367,3423521.0],["2017-04-20",29.336,30.1263,29.336,29.7312,4158176.0],["2017-04-21",29.6893,29.9228,29.4378,29.8389,3796477.0],["2017-04-24",30.1562,30.4017,29.803,30.3478,6153580.0],["2017-04-25",30.3837,30.5574,30.0964,30.2939,3403606.0],["2017-04-26",30.9226,31.3117,30.701,31.1381,5100027.0],["2017-04-27",31.1321,31.4973,31.0483,31.2459,4618340.0],["2017-04-28",31.186,31.659,31.0543,31.6171,6192669.0],["2017-05-01",31.6769,31.7308,30.9285,31.0782,4242910.0],["2017-05-02",31.1201,31.5991,30.8926,31.5692,4053896.0],["2017-05-03",31.5273,31.8505,31.3117,31.7967,7118935.0],["2017-05-04",30.5993,30.737,29.3839,29.5994,9954386.0],["2017-05-05",29.803,30.5933,29.5755,30.5813,5081596.0],["2017-05-08",30.6591,31.2698,30.5334,31.168,5827136.0],["2017-05-09",31.1501,31.7607,31.0363,31.6709,4278288.0],["2017-05-10",31.641,32.1319,31.5752,31.9763,3299203.0],["2017-05-11",31.7009,31.8086,30.1981,30.4436,4770243.0],["2017-05-12",30.3299,30.3957,29.5037,29.6653,6712457.0],["2017-05-15",29.821,30.282,29.5695,29.6473,4077276.0],["2017-05-16",29.33,29.4258,28.8331,28.911,5477560.0],["2017-05-17",28.9109,29.1145,28.45,28.9768,7716653.0],["2017-05-18",31.0004,31.8086,29.4737,29.7491,10699060.0],["2017-05-19",29.9168,30.0125,28.5817,29.33,5865730.0],["2017-05-22",29.4498,30.282,29.348,30.1443,3991923.0],["2017-05-23",30.1503,30.276,29.8808,30.0245,3372928.0],["2017-05-24",30.0964,30.1083,29.6414,29.6833,2612915.0],["2017-05-25",30.0006,30.4376,29.7012,30.0964,3295615.0],["2017-05-26",30.1502,30.3778,29.7072,30.2401,2669075.0],["2017-05-30",30.2341,30.707,30.0545,30.6771,4517895.0],["2017-05-31",30.665,31.295,30.3318,31.2587,6292124.0],["2017-06-01",31.398,32.2582,31.3132,32.0038,5402474.0],["2017-06-02",31.9432,32.0643,31.398,31.7736,3674137.0],["2017-06-05",31.6888,31.7069,31.2344,31.4222,3335942.0],["2017-06-06",31.2102,31.3192,30.2106,30.4772,4723113.0],["2017-06-07",30.4954,31.0406,30.3924,30.9982,2863160.0],["2017-06-08",30.9982,31.3556,30.4772,30.5681,2702969.0],["2017-06-09",30.7377,31.8887,30.5257,31.6827,3174142.0],["2017-06-12",31.7312,33.4577,31.7312,32.5974,5824909.0],["2017-06-13",32.6217,32.7549,32.0583,32.4763,1799340.0],["2017-06-14",32.4763,32.4763,31.5313,32.0098,3025949.0],["2017-06-15",31.8584,32.0704,31.0345,31.5434,3500957.0],["2017-06-16",31.4283,31.6342,30.4408,31.2344,4742411.0],["2017-06-19",31.3919,31.4343,30.4166,31.4222,2929340.0],["2017-06-20",31.4222,31.7675,30.6771,31.7554,4425244.0],["2017-06-21",31.7069,31.9311,30.986,31.186,2772241.0],["2017-06-22",31.186,32.4521,31.0285,32.0159,3077409.0],["2017-06-23",31.9432,32.4278,31.7493,32.3854,3671663.0],["2017-06-26",32.3915,32.8277,32.3733,32.5369,1918092.0],["2017-06-27",32.5551,33.3244,32.5551,32.9609,3253557.0],["2017-06-28",33.0155,33.5304,32.8155,32.8701,2690475.0],["2017-06-29",33.1003,33.4274,32.446,32.8277,2889385.0],["2017-06-30",32.9973,33.1305,32.5248,32.6459,4264681.0],["2017-07-03",32.9246,33.7424,32.8943,33.6636,1537467.0],["2017-07-05",33.6697,33.912,32.4642,32.7792,4602011.0],["2017-07-06",30.041,30.253,27.9874,28.1631,17708768.0],["2017-07-07",28.2964,28.6659,27.212,27.3271,12550973.0],["2017-07-10",27.2726,27.3453,26.5577,26.7455,9015256.0],["2017-07-11",26.7455,26.8546,26.2609,26.5274,5859793.0],["2017-07-12",26.794,26.8364,26.3215,26.7577,4642956.0],["2017-07-13",26.9515,27.5997,26.9091,27.4907,5315884.0],["2017-07-14",27.5634,27.8057,27.4725,27.5936,3058730.0],["2017-07-17",27.6542,28.054,27.5149,27.5512,2623182.0],["2017-07-18",27.4907,27.5512,26.8788,27.0484,3338416.0],["2017-07-19",26.6607,27.1151,26.5214,27.006,3215705.0],["2017-07-20",27.0605,27.3937,26.8243,27.2907,2128011.0],["2017-07-21",27.2181,27.3574,26.9333,27.2241,2782508.0],["2017-07-24",27.0242,27.109,26.7334,26.8122,2412274.0],["2017-07-25",26.9394,27.8965,26.8122,27.5209,3711742.0],["2017-07-26",27.4967,27.5755,27.109,27.2665,2098942.0],["2017-07-27",27.2605,27.9813,26.9879,27.8481,3335571.0],["2017-07-28",27.7936,27.9874,27.3392,27.6603,2878746.0],["2017-07-31",27.6906,28.1631,27.3332,28.1025,4057484.0],["2017-08-01",28.1025,28.2661,27.8117,28.0298,3012342.0],["2017-08-02",27.9147,28.1873,26.7334,26.8425,5479415.0],["2017-08-03",25.5037,26.7031,25.0069,25.2008,14682572.0],["2017-08-04",25.4492,26.2851,25.3946,26.2306,8079466.0],["2017-08-07",26.2306,26.3942,25.9156,26.273,3186636.0],["2017-08-08",26.4063,26.6486,25.7702,25.849,3630471.0],["2017-08-09",25.7096,26.0913,25.2916,25.8429,2998735.0],["2017-08-10",25.4673,25.6551,24.9706,24.9827,6188958.0],["2017-08-11",24.7707,25.3401,24.698,24.7646,4641595.0],["2017-08-14",24.8979,25.1584,24.5284,24.5708,5514917.0],["2017-08-15",24.3708,24.4072,23.6257,23.656,6112759.0],["2017-08-16",23.9165,24.5223,23.6924,23.9589,9910844.0],["2017-08-17",22.2243,23.11,21.5292,23.0977,31005776.0],["2017-08-18",23.1039,23.1716,22.052,22.2673,8718376.0],["2017-08-21",22.2366,22.5872,21.9659,22.3227,5004036.0],["2017-08-22",22.5072,22.6856,22.2858,22.5995,4252930.0],["2017-08-23",22.4396,22.6979,22.0889,22.2243,3820351.0],["2017-08-24",22.5011,22.944,22.1505,22.2981,5298071.0],["2017-08-25",22.3842,22.7717,22.2673,22.4888,3769881.0],["2017-08-28",22.5749,22.6303,22.1628,22.4211,2606606.0],["2017-08-29",22.1566,22.5011,22.0336,22.4642,3797343.0],["2017-08-30",22.5011,22.7348,22.1505,22.1812,4573684.0],["2017-08-31",22.3904,22.5626,22.132,22.2796,5597549.0],["2017-09-01",22.2858,23.3499,22.2427,23.0424,5771595.0],["2017-09-05",23.0424,23.1285,22.3104,22.5626,5166207.0],["2017-09-06",22.5933,23.2023,22.5933,23.0055,8525651.0],["2017-09-07",23.1593,23.4361,22.6549,22.9809,3165730.0],["2017-09-08",22.9501,23.0116,22.6118,22.8209,3033990.0],["2017-09-11",22.944,23.4607,22.8886,23.313,3797961.0],["2017-09-12",23.6021,24.6294,23.5037,24.2111,5782604.0],["2017-09-13",24.1681,25.1399,24.1188,24.8939,7724075.0],["2017-09-14",24.8754,24.9923,24.4203,24.857,5096440.0],["2017-09-15",24.6232,24.9677,24.3464,24.937,7023315.0],["2017-09-18",25.1338,25.3921,24.5187,24.5925,5505021.0],["2017-09-19",24.6724,24.7278,23.8912,24.1311,4032744.0],["2017-09-20",23.5714,23.7006,22.7102,22.9009,7802872.0],["2017-09-21",22.944,22.9624,22.581,22.6856,4573313.0],["2017-09-22",22.7717,24.5248,22.6364,24.3895,9234081.0],["2017-09-25",24.1927,25.2076,24.1927,25.1584,7466285.0],["2017-09-26",25.8596,26.5978,25.8104,26.1733,11681733.0],["2017-09-27",26.1795,26.321,25.5705,26.3025,6338264.0],["2017-09-28",26.2595,26.4194,25.8289,26.1672,4535213.0],["2017-09-29",26.1979,26.4132,25.5275,25.5951,3379113.0],["2017-10-02",25.6136,25.9211,24.8754,25.915,4549439.0],["2017-10-03",25.8904,26.3333,25.8289,26.2779,4931424.0],["2017-10-04",26.3517,26.4379,25.3306,25.4414,5069226.0],["2017-10-05",24.7217,26.6654,24.5125,26.321,10793567.0],["2017-10-06",26.1426,26.8131,25.8473,26.4009,5584931.0],["2017-10-09",26.4378,26.4378,25.6751,25.9396,3300935.0],["2017-10-10",25.9396,26.893,25.9396,26.4194,3950236.0],["2017-10-11",26.364,26.4132,25.6566,25.7428,4502804.0],["2017-10-12",25.6382,25.6751,25.0354,25.4844,3522234.0],["2017-10-13",25.5951,26.1118,25.3614,25.7366,2202726.0],["2017-10-16",25.712,25.8227,25.1522,25.3921,5810808.0],["2017-10-17",25.3429,25.7612,25.1768,25.5336,3116127.0],["2017-10-18",25.5828,25.9827,25.3491,25.9088,4098305.0],["2017-10-19",25.8043,25.9581,25.589,25.835,2392111.0],["2017-10-20",26.118,27.0284,26.0257,26.9115,5055619.0],["2017-10-23",26.9607,28.031,26.8684,27.0161,6158405.0],["2017-10-24",27.0161,27.4528,26.7946,27.3298,3825546.0],["2017-10-25",27.1698,27.3913,26.5978,27.2437,2759623.0],["2017-10-26",26.7454,27.5389,26.5732,27.2067,4710125.0],["2017-10-27",26.6716,27.5512,26.321,27.502,4729793.0],["2017-10-30",27.3298,27.3298,26.1672,26.3456,7535928.0],["2017-10-31",26.3456,26.8192,26.2902,26.4748,4760223.0],["2017-11-01",26.7331,27.3052,26.1672,26.8254,6624382.0],["2017-11-02",28.7261,29.7964,28.3632,28.9721,11910083.0],["2017-11-03",28.9106,29.1628,28.4554,28.7384,6979896.0],["2017-11-06",28.9598,29.8272,28.8491,29.2674,5224841.0],["2017-11-07",29.3043,29.6672,28.5231,28.8737,4607578.0],["2017-11-08",28.8307,29.2366,28.6031,29.1444,3584331.0],["2017-11-09",28.9229,29.8579,28.8061,29.6795,4516287.0],["2017-11-10",29.6549,30.8729,29.5996,30.5468,5514175.0],["2017-11-13",30.3869,30.8975,29.7349,30.1101,5349159.0],["2017-11-14",29.7103,30.3316,29.7103,30.307,2712617.0],["2017-11-15",30.1224,30.5653,29.7349,30.3008,7861877.0],["2017-11-16",28.6953,30.35,28.6953,30.2147,7900966.0],["2017-11-17",31.3157,31.8509,30.7006,31.0512,5854226.0],["2017-11-20",31.0759,31.285,30.2577,30.7929,4267650.0],["2017-11-21",30.8298,30.8421,30.35,30.5653,3456797.0],["2017-11-22",30.6836,30.8953,30.3785,30.3847,3237848.0],["2017-11-24",30.6898,30.9077,30.0672,30.1108,2567146.0],["2017-11-27",30.2291,31.6176,30.117,31.3436,4798199.0],["2017-11-28",31.3996,32.6885,31.1692,32.5764,4337169.0],["2017-11-29",32.5889,33.2115,32.2215,32.7072,7841219.0],["2017-11-30",32.6076,35.6087,32.5826,34.9113,13902025.0],["2017-12-01",34.7805,34.9922,33.6785,34.7743,6673615.0],["2017-12-04",35.2538,36.2438,35.1853,35.5526,6127851.0],["2017-12-05",35.1043,35.179,34.3634,34.4319,3389627.0],["2017-12-06",34.6,35.1292,34.3696,34.3758,3792766.0],["2017-12-07",34.5689,34.8553,33.9026,34.3073,4848050.0],["2017-12-08",34.3821,35.6958,34.27,35.6647,5246488.0],["2017-12-11",35.6273,36.113,35.26,36.1068,4599042.0],["2017-12-12",36.0819,36.5675,35.8141,36.3122,4426357.0],["2017-12-13",36.4679,36.8602,36.2188,36.6236,4159165.0],["2017-12-14",36.9722,37.5637,36.0819,36.4679,6763545.0],["2017-12-15",36.7107,37.0345,35.9698,36.1815,10892898.0],["2017-12-18",36.5364,38.0245,36.2811,37.9871,5535946.0],["2017-12-19",37.8688,38.2611,37.4392,37.57,5556357.0],["2017-12-20",37.6696,37.9062,37.2026,37.6073,4525565.0],["2017-12-21",37.8502,37.9249,37.0096,37.7256,5337531.0],["2017-12-22",37.6322,38.2237,37.3769,38.2051,2310345.0],["2017-12-26",38.1304,39.2885,38.0743,39.1951,2509502.0],["2017-12-27",39.083,39.083,38.0245,38.1366,2485999.0],["2017-12-28",38.1677,38.2175,37.6509,37.9934,2094488.0],["2017-12-29",38.1117,38.1366,37.4703,37.4953,1915618.0],["2018-01-02",38.1366,38.2549,37.2898,37.2898,4472250.0],["2018-01-03",37.3707,37.4766,36.0072,36.2126,7074032.0],["2018-01-04",32.3398,32.6511,30.6027,31.7545,26176281.0],["2018-01-05",31.8355,31.8977,31.0696,31.3561,8549154.0],["2018-01-08",31.1879,31.356,30.1481,30.2851,7079970.0],["2018-01-09",30.3598,30.3661,29.264,29.5006,8150469.0],["2018-01-10",29.5006,30.3038,29.3761,30.0921,5817487.0],["2018-01-11",30.1232,31.163,30.0921,31.1381,6622527.0],["2018-01-12",31.0136,31.7608,30.7708,30.9264,5113263.0],["2018-01-16",31.1319,31.3872,30.254,30.503,8515508.0],["2018-01-17",30.5217,30.9389,30.4159,30.4781,3144825.0],["2018-01-18",30.5093,30.7396,30.4283,30.5217,2590402.0],["2018-01-19",30.6276,31.6798,30.4283,31.5615,4214583.0],["2018-01-22",31.5304,32.4208,31.2689,32.4021,4123540.0],["2018-01-23",32.4706,33.2426,32.4332,33.1243,4370074.0],["2018-01-24",33.1306,33.2426,32.7196,33.1181,5505021.0],["2018-01-25",33.1492,33.1991,32.1032,32.5951,4233633.0],["2018-01-26",32.8753,32.8753,32.3087,32.5453,3882572.0],["2018-01-29",32.4643,32.9002,32.3896,32.4457,3027681.0],["2018-01-30",32.1281,32.3025,31.5055,31.7483,3918816.0],["2018-01-31",31.9413,32.1966,30.8704,31.1879,4077399.0],["2018-02-01",30.8455,31.3311,30.5279,30.7272,3373175.0],["2018-02-02",30.4159,30.6089,29.3511,29.5815,6454542.0],["2018-02-05",29.2827,30.1544,28.5729,28.6351,4578137.0],["2018-02-06",27.9004,29.7434,27.6327,29.3885,5557594.0],["2018-02-07",29.8804,31.0572,29.6376,30.5777,5673995.0],["2018-02-08",31.5864,31.8355,29.7185,29.7434,8733344.0],["2018-02-09",30.1544,30.7396,29.1395,30.2913,5897026.0],["2018-02-12",30.5528,30.7957,29.6251,30.3225,4622916.0],["2018-02-13",30.1979,30.4159,29.3262,30.2228,3744770.0],["2018-02-14",30.061,31.4619,29.8119,31.0509,3745389.0],["2018-02-15",31.2004,31.3498,30.1544,30.833,3226591.0],["2018-02-16",30.6774,31.2004,30.4345,30.4594,3530522.0],["2018-02-20",30.2727,30.4034,29.4196,29.5193,5052527.0],["2018-02-21",29.6313,30.5715,29.6064,29.8368,3991181.0],["2018-02-22",29.8746,30.6943,29.7801,30.3412,3228199.0],["2018-02-23",30.4926,30.7385,30.1899,30.7132,3163504.0],["2018-02-26",30.7763,30.7952,29.8494,30.6124,4529523.0],["2018-02-27",31.0222,31.7915,30.1268,30.3791,5708755.0],["2018-02-28",30.7132,31.6906,30.7132,31.1042,7943767.0],["2018-03-01",28.2289,28.6514,26.785,26.7913,24250643.0],["2018-03-02",26.4004,27.8254,26.2932,27.3336,9776382.0],["2018-03-05",27.2516,28.2226,27.2138,28.1218,6374137.0],["2018-03-06",28.1533,28.7145,27.9894,28.4433,6109667.0],["2018-03-07",28.2226,28.2983,27.4345,27.7245,5779140.0],["2018-03-08",27.7434,27.7434,26.1293,26.2428,8940294.0],["2018-03-09",26.35,26.7094,25.7383,26.6463,6448976.0],["2018-03-12",26.6968,27.1823,26.3563,26.577,4833578.0],["2018-03-13",26.6778,26.9111,26.268,26.4193,4520740.0],["2018-03-14",26.5139,26.6715,25.8897,26.041,5214202.0],["2018-03-15",26.1419,26.2995,25.7636,25.8771,3991675.0],["2018-03-16",25.9527,26.0221,25.5618,25.5744,10507449.0],["2018-03-19",25.5429,25.6312,25.0006,25.1646,5429564.0],["2018-03-20",25.0322,25.1709,24.8115,25.0763,4146053.0],["2018-03-21",25.1709,25.524,24.8052,24.8556,3972378.0],["2018-03-22",24.6412,24.7358,24.1431,24.1872,4924250.0],["2018-03-23",24.2944,24.3133,23.6387,23.6513,4337169.0],["2018-03-26",23.5882,23.9792,23.1847,23.872,8885371.0],["2018-03-27",24.0233,24.5214,23.9035,24.0296,7140830.0],["2018-03-28",24.1053,24.4394,23.7269,23.7522,6613744.0],["2018-03-29",23.7522,24.3701,23.7269,24.0927,5687602.0],["2018-04-02",24.1557,24.2251,23.1532,23.3675,5976566.0],["2018-04-03",23.5126,23.8278,23.481,23.7143,4903715.0],["2018-04-04",23.4054,24.1431,23.4054,24.1053,4121066.0],["2018-04-05",24.2944,24.5529,23.9413,24.4205,5084812.0],["2018-04-06",24.2062,24.5151,23.8657,24.0863,4723608.0],["2018-04-09",24.2314,24.3323,23.9287,23.9981,2722142.0],["2018-04-10",24.1557,24.3512,23.853,24.162,3580249.0],["2018-04-11",23.6702,24.2314,23.645,23.9035,7028387.0],["2018-04-12",23.6324,23.645,22.5983,22.8064,10814844.0],["2018-04-13",22.8127,23.2667,22.655,22.8127,6319957.0],["2018-04-16",22.9955,23.1658,22.4974,22.9451,4198749.0],["2018-04-17",23.0712,23.3171,22.8379,22.8505,4026188.0],["2018-04-18",22.9955,23.2162,22.7118,22.7244,3214468.0],["2018-04-19",22.6803,22.8001,22.2641,22.6677,6519856.0],["2018-04-20",22.6424,22.6424,21.5642,21.6714,6609538.0],["2018-04-23",21.6903,22.2137,21.6462,21.9425,3931681.0],["2018-04-24",22.0939,22.3965,21.8858,22.0056,5465932.0],["2018-04-25",21.9678,22.4091,21.7849,22.3587,3374289.0],["2018-04-26",22.4596,22.5289,22.1821,22.3461,3619462.0],["2018-04-27",22.4848,22.5605,22.1128,22.2326,4407060.0],["2018-04-30",22.2704,22.8505,21.9236,22.0119,4764800.0],["2018-05-01",21.9425,22.0119,21.4507,21.6399,5411009.0],["2018-05-02",21.5894,21.7345,21.4444,21.6588,5454675.0],["2018-05-03",21.6273,22.0245,21.5138,21.7786,3823443.0],["2018-05-04",21.7534,21.9678,21.3624,21.6588,3863027.0],["2018-05-07",21.6588,21.7849,21.0283,21.457,5808457.0],["2018-05-08",21.4318,21.6588,21.1922,21.4003,5170536.0],["2018-05-09",21.5075,21.9425,21.167,21.5138,5721125.0],["2018-05-10",20.9022,21.2174,19.3574,19.9753,19889599.0],["2018-05-11",19.8681,20.6815,19.7672,20.3851,7885999.0],["2018-05-14",20.8076,21.4633,20.6373,20.9526,7630806.0],["2018-05-15",20.9274,21.0346,20.4923,21.003,4515421.0],["2018-05-16",21.3246,21.766,21.2111,21.5579,4968782.0],["2018-05-17",21.4444,21.8038,21.394,21.4696,3478568.0],["2018-05-18",21.4507,21.6714,20.9148,21.2742,3781014.0],["2018-05-21",21.4192,21.8543,21.3814,21.4696,4135538.0],["2018-05-22",21.6525,21.6777,21.3561,21.4318,4553150.0],["2018-05-23",21.3814,21.6273,21.23,21.4696,6930664.0],["2018-05-24",20.7571,22.6992,20.6247,22.2074,18606459.0],["2018-05-25",21.8984,22.5352,21.8227,22.3839,7177074.0],["2018-05-29",22.2956,22.4154,22.1632,22.2956,4881697.0],["2018-05-30",22.4154,23.0334,22.3398,22.8127,6549049.0],["2018-05-31",22.5049,22.5883,21.5368,21.7419,9694493.0],["2018-06-01",21.7676,22.4344,21.6778,22.1651,5353983.0],["2018-06-04",22.4023,22.9858,22.2613,22.9537,7280116.0],["2018-06-05",22.9601,23.9411,22.9217,23.845,8774412.0],["2018-06-06",23.954,24.4541,23.1846,23.7808,7347409.0],["2018-06-07",23.9475,24.313,23.7808,24.0758,6383539.0],["2018-06-08",23.9411,24.1399,23.3,23.7167,6478293.0],["2018-06-11",23.8065,23.9924,23.627,23.6847,5375012.0],["2018-06-12",23.9732,23.9796,22.9666,23.4154,5555986.0],["2018-06-13",23.4025,23.6334,23.082,23.409,3751945.0],["2018-06-14",23.3705,23.3705,22.7421,23.0756,5718033.0],["2018-06-15",23.0691,23.7872,22.9024,23.332,5821693.0],["2018-06-18",23.2615,23.9924,23.2038,23.3128,5869318.0],["2018-06-19",23.1974,23.3705,22.9345,23.0563,4298946.0],["2018-06-20",23.2166,23.3897,22.7742,23.3384,3125157.0],["2018-06-21",23.2935,23.845,23.1333,23.8129,3811692.0],["2018-06-22",23.8257,23.9796,23.441,23.5244,4978678.0],["2018-06-25",23.4538,23.736,23.3705,23.6398,3305140.0],["2018-06-26",23.7039,24.1271,23.6654,23.9988,3836556.0],["2018-06-27",23.9668,24.2425,23.5436,23.6077,3659912.0],["2018-06-28",23.6334,24.0886,23.5436,23.9219,2870459.0],["2018-06-29",24.0437,24.1976,23.5885,23.6462,3235745.0],["2018-07-02",23.4346,23.518,22.8447,23.0499,4073441.0],["2018-07-03",23.2615,23.4731,23.1012,23.3641,1418344.0],["2018-07-05",23.3961,23.4667,22.646,22.8191,3303656.0],["2018-07-06",22.8383,23.6141,22.7165,23.5308,3602268.0],["2018-07-09",23.8193,24.0822,23.518,23.986,3886159.0],["2018-07-10",23.9219,24.2617,23.8834,24.2425,3816021.0],["2018-07-11",24.1142,24.1527,23.4474,23.5757,5756256.0],["2018-07-12",21.9856,22.024,20.7225,20.7353,18229916.0],["2018-07-13",20.7225,20.7417,20.0749,20.3314,10785527.0],["2018-07-16",20.3891,20.6199,20.1711,20.5301,5840001.0],["2018-07-17",20.4211,20.7674,20.4211,20.5558,3397297.0],["2018-07-18",20.6071,20.7481,20.4083,20.7353,4279154.0],["2018-07-19",20.5686,21.1328,20.4532,21.011,3764562.0],["2018-07-20",20.9469,20.9789,20.3057,20.325,6867824.0],["2018-07-23",20.2737,20.4339,20.1647,20.216,4301296.0],["2018-07-24",20.248,20.4083,19.9915,20.1005,3977202.0],["2018-07-25",19.9274,20.0749,19.5043,19.889,5996976.0],["2018-07-26",19.9338,20.5814,19.8056,19.9595,4458890.0],["2018-07-27",20.0941,20.2224,19.6838,19.7287,2490947.0],["2018-07-30",19.7928,20.0941,19.6966,19.9018,4095212.0],["2018-07-31",20.0364,20.4147,19.9403,20.3057,5015664.0],["2018-08-01",20.2095,20.5173,19.9274,20.0877,4896046.0],["2018-08-02",20.0108,20.7289,20.0108,20.575,4193801.0],["2018-08-03",20.7225,21.2803,20.7225,20.8443,5306112.0],["2018-08-06",20.7802,20.8122,20.4852,20.6648,4468910.0],["2018-08-07",20.7225,20.7994,20.2288,20.5365,4681427.0],["2018-08-08",20.434,20.6712,20.107,20.2929,5408411.0],["2018-08-09",20.5429,21.0815,20.0813,20.2031,10846758.0],["2018-08-10",20.1005,20.5109,19.7094,20.03,7722344.0],["2018-08-13",20.0685,20.1775,19.7607,19.9851,7969001.0],["2018-08-14",20.0749,21.0559,19.9467,20.9789,7205401.0],["2018-08-15",20.7609,20.7674,20.1582,20.4468,4801416.0],["2018-08-16",20.6263,20.7097,20.2672,20.5878,3301800.0],["2018-08-17",20.5814,20.9341,20.4211,20.8699,3034856.0],["2018-08-20",20.8635,21.2354,20.8443,21.2034,4657058.0],["2018-08-21",21.3188,21.3636,20.5365,20.8443,5514299.0],["2018-08-22",20.8507,21.1521,20.7802,20.8315,8122266.0],["2018-08-23",19.5707,19.7928,18.2577,18.4537,43436142.0],["2018-08-24",18.4145,18.4537,17.8332,18.0422,17079506.0],["2018-08-27",18.0618,18.1206,17.8593,18.0553,9643776.0],["2018-08-28",18.0552,18.1206,17.6568,17.696,9068447.0],["2018-08-29",17.6502,17.7809,17.1473,17.6764,10074623.0],["2018-08-30",17.5915,17.6437,17.2844,17.3236,4875883.0],["2018-08-31",17.3171,17.5196,17.0362,17.2648,7444637.0],["2018-09-04",17.2452,17.3563,16.9382,17.0689,6884524.0],["2018-09-05",17.0819,17.3106,16.9121,17.2975,10047780.0],["2018-09-06",17.3106,17.7613,17.1538,17.3432,9029976.0],["2018-09-07",17.3236,17.7874,17.1865,17.696,10734439.0],["2018-09-10",17.7548,18.3492,17.7417,18.114,7752403.0],["2018-09-11",18.1271,18.4145,17.8136,18.3949,5590869.0],["2018-09-12",18.4407,18.519,18.2773,18.3492,4990182.0],["2018-09-13",18.3884,18.4015,17.8593,17.9246,7296321.0],["2018-09-14",18.2577,18.9436,17.9703,18.924,9234205.0],["2018-09-17",18.8326,19.316,18.5582,18.5778,7069579.0],["2018-09-18",18.9894,19.4989,18.9044,19.316,9462184.0],["2018-09-19",19.2115,19.4597,19.0873,19.3878,5067865.0],["2018-09-20",19.316,19.5315,18.9306,19.5185,5072690.0],["2018-09-21",19.525,20.0149,19.525,19.8386,11259298.0],["2018-09-24",19.7144,19.9039,19.329,19.5185,7240903.0],["2018-09-25",19.5446,19.6818,19.3225,19.3748,4047217.0],["2018-09-26",19.4858,19.93,19.4858,19.7798,4191080.0],["2018-09-27",19.7667,19.8582,19.5773,19.7275,2879860.0],["2018-09-28",19.7144,19.8451,19.4401,19.7928,3514688.0],["2018-10-01",19.9431,20.237,19.7275,19.7994,5498341.0],["2018-10-02",19.7994,19.93,19.2441,19.2637,5993884.0],["2018-10-03",19.3225,19.3486,18.911,19.1919,5022096.0],["2018-10-04",19.1265,19.1592,18.4472,18.8522,6500806.0],["2018-10-05",18.9436,19.1919,18.5386,18.5909,6873143.0],["2018-10-08",18.3688,19.1265,18.3557,19.0155,5182659.0],["2018-10-09",19.0808,19.1919,18.7869,18.8326,3249723.0],["2018-10-10",18.8261,19.0482,18.5974,18.6301,5708260.0],["2018-10-11",20.0084,21.1777,19.5838,19.734,17888628.0],["2018-10-12",19.9561,20.6355,19.5381,20.4983,8530352.0],["2018-10-15",20.4787,20.7727,20.3154,20.629,5083328.0],["2018-10-16",20.6355,20.7988,20.4265,20.6682,4195657.0],["2018-10-17",20.4983,20.5963,20.139,20.433,4175617.0],["2018-10-18",20.3938,20.6812,20.0019,20.1195,5212100.0],["2018-10-19",20.2501,20.2501,19.3356,19.3617,5928817.0],["2018-10-22",19.4793,19.8124,19.4074,19.4466,7407651.0],["2018-10-23",19.1919,19.3486,18.8522,19.2964,4321954.0],["2018-10-24",19.2768,19.8582,19.2376,19.3617,4627122.0],["2018-10-25",19.3748,20.224,19.2964,19.9888,5149013.0],["2018-10-26",20.0345,20.3154,19.6295,19.8712,5073061.0],["2018-10-29",20.0541,21.1189,19.9953,20.4657,6344202.0],["2018-10-30",20.5506,21.1973,20.4918,21.1907,5283351.0],["2018-10-31",21.3606,21.4324,20.7335,21.1777,5920406.0],["2018-11-01",21.3737,21.8636,21.1581,21.857,7915934.0],["2018-11-02",21.942,22.1902,21.4847,22.1118,4535832.0],["2018-11-05",21.9354,22.3666,21.8309,22.3666,5275187.0],["2018-11-06",22.2686,22.5821,22.0204,22.5821,4816383.0],["2018-11-07",22.3796,22.8369,21.9354,22.765,7877092.0],["2018-11-08",24.0846,24.2348,23.0786,24.1433,11225899.0],["2018-11-09",24.1303,24.1433,23.477,23.8429,8136615.0],["2018-11-12",24.6725,24.8227,23.9604,24.1825,9693627.0],["2018-11-13",24.2021,24.3654,23.771,24.078,4103376.0],["2018-11-14",24.372,24.6986,23.8037,24.0584,8380304.0],["2018-11-15",23.66,23.66,22.9414,23.3137,6352614.0],["2018-11-16",23.0786,23.2223,22.7062,23.0459,5191936.0],["2018-11-19",22.8695,23.268,22.3078,22.5691,9061891.0],["2018-11-20",20.237,20.629,18.506,18.5713,26575584.0],["2018-11-21",18.985,20.1128,18.7515,19.599,13519420.0],["2018-11-23",19.5389,20.2396,19.5122,19.9993,3920300.0],["2018-11-26",20.2329,21.4341,20.1995,21.3473,9221588.0],["2018-11-27",21.1204,22.2816,21.0871,22.1481,7484345.0],["2018-11-28",22.2415,22.5551,21.681,22.5418,6607436.0],["2018-11-29",22.5818,22.6886,22.008,22.415,4615494.0],["2018-11-30",22.4017,22.4484,22.0413,22.0947,4978307.0],["2018-12-03",22.6219,23.109,22.3283,22.9289,5374394.0],["2018-12-04",22.9355,23.2825,21.7277,22.0346,6505383.0],["2018-12-06",22.355,22.9422,21.9612,22.2882,8062024.0],["2018-12-07",22.1481,22.7086,21.2139,21.2339,4718784.0],["2018-12-10",21.3006,21.5809,20.6667,21.3673,4419925.0],["2018-12-11",21.661,21.8478,21.0871,21.1404,3896303.0],["2018-12-12",21.334,21.6343,21.0003,21.0003,5021107.0],["2018-12-13",21.047,21.2739,20.6133,20.8268,4396917.0],["2018-12-14",20.5065,20.9936,20.3597,20.5732,5581715.0],["2018-12-17",20.4064,20.4998,19.4388,19.6924,5951331.0],["2018-12-18",19.8659,19.8726,19.332,19.3587,6742887.0],["2018-12-19",19.7725,19.7725,18.1442,18.1709,7150602.0],["2018-12-20",18.0641,18.1175,16.8897,17.1499,10557795.0],["2018-12-21",17.1633,17.7972,16.5026,16.6227,12310995.0],["2018-12-24",16.3625,16.8096,15.822,16.4092,3162019.0],["2018-12-26",16.4693,17.5103,16.2424,17.4569,6120552.0],["2018-12-27",17.23,17.4168,16.5227,17.4102,6389600.0],["2018-12-28",17.4035,17.6638,16.8763,16.9898,5122541.0],["2018-12-31",17.0965,17.3434,16.843,17.1299,6597292.0],["2019-01-02",16.7429,17.8506,16.6695,17.557,6681903.0],["2019-01-03",17.4569,18.0575,17.2834,17.6571,6329605.0],["2019-01-04",17.884,18.8516,17.884,18.4912,7223090.0],["2019-01-07",18.4445,19.8125,18.211,19.2653,6760329.0],["2019-01-08",19.4054,19.4188,18.1509,18.8182,6594076.0],["2019-01-09",18.9717,19.5122,18.7848,18.8382,6200339.0],["2019-01-10",17.3835,18.0641,16.4559,18.0108,12002240.0],["2019-01-11",18.0975,18.5112,17.6504,17.6571,5425729.0],["2019-01-14",17.5303,18.1976,17.5303,17.6437,5634164.0],["2019-01-15",17.617,17.9374,17.5303,17.7505,4066143.0],["2019-01-16",17.7238,18.0775,17.5904,17.8172,4322697.0],["2019-01-17",17.7839,18.1843,17.7839,18.0174,3655830.0],["2019-01-18",18.1042,18.4845,18.0108,18.2376,4880336.0],["2019-01-22",18.1375,18.1442,17.7105,17.8506,5500568.0],["2019-01-23",17.924,18.1375,17.7305,18.1309,4222376.0],["2019-01-24",18.2443,18.558,18.0908,18.5246,3885170.0],["2019-01-25",18.6113,18.8983,18.3244,18.4512,5612269.0],["2019-01-28",18.3644,18.8916,18.2443,18.7381,5351633.0],["2019-01-29",18.6981,18.7915,18.3911,18.4979,2489215.0],["2019-01-30",18.6247,18.6914,18.1709,18.3578,2717689.0],["2019-01-31",18.3711,18.7181,18.2176,18.578,3695661.0],["2019-02-01",18.6647,18.8649,17.9373,18.1175,3712361.0],["2019-02-04",18.0908,18.1442,17.6971,18.0441,4005777.0],["2019-02-05",18.1375,18.2577,17.6971,18.0575,4440088.0],["2019-02-06",18.1242,18.251,17.7972,18.1042,4844587.0],["2019-02-07",17.8506,18.0375,17.577,17.964,5141467.0],["2019-02-08",17.8172,17.8773,17.4702,17.6237,3729926.0],["2019-02-11",17.6237,18.1509,17.5103,18.0975,3586187.0],["2019-02-12",18.1776,18.6514,18.0308,18.2443,2809846.0],["2019-02-13",18.3177,18.4378,17.8973,18.3044,3298955.0],["2019-02-14",18.1309,18.4845,17.7839,18.1976,3371567.0],["2019-02-15",18.3311,18.5046,18.1843,18.2443,3628121.0],["2019-02-19",18.2109,18.3644,17.8306,18.3511,4111788.0],["2019-02-20",18.311,18.5646,18.251,18.3377,3696156.0],["2019-02-21",18.385,18.4052,17.9262,18.0544,3796477.0],["2019-02-22",18.0949,18.2568,17.7845,18.2568,4802653.0],["2019-02-25",18.25,18.8707,18.25,18.6683,5725455.0],["2019-02-26",18.6076,18.7493,18.358,18.5401,3756027.0],["2019-02-27",18.5604,18.6548,18.385,18.4862,7243254.0],["2019-02-28",17.4067,17.8655,16.7118,17.6361,18646909.0],["2019-03-01",18.756,19.4037,18.4727,18.5536,14260507.0],["2019-03-04",18.6211,18.7291,17.9194,18.0881,7649608.0],["2019-03-05",18.7358,19.1204,17.9802,18.1691,7107060.0],["2019-03-06",18.223,18.6481,17.852,17.9194,4678581.0],["2019-03-07",17.7778,17.9936,17.4944,17.7373,7406043.0],["2019-03-08",17.5349,17.5754,17.238,17.4674,4883923.0],["2019-03-11",17.5011,17.771,17.3392,17.7035,4698002.0],["2019-03-12",17.6766,17.8385,17.4539,17.7238,3844720.0],["2019-03-13",17.7643,18.3917,17.6698,18.2703,4963463.0],["2019-03-14",18.2163,18.2163,17.5821,17.6968,5649998.0],["2019-03-15",17.7845,18.0476,17.5416,17.9329,10269450.0],["2019-03-18",18.0274,18.5671,17.9329,18.5199,4142837.0],["2019-03-19",18.5671,19.2081,18.4727,19.0124,6179681.0],["2019-03-20",18.8572,18.9584,18.4929,18.5874,5243643.0],["2019-03-21",18.6076,18.9517,18.4727,18.8168,4646296.0],["2019-03-22",18.756,18.7898,17.9262,17.9936,4768017.0],["2019-03-25",17.9667,18.4727,17.8587,18.4659,6716539.0],["2019-03-26",18.7763,19.0394,18.5469,18.8437,5993512.0],["2019-03-27",18.8842,19.3632,18.8168,19.2013,7470738.0],["2019-03-28",19.37,19.5791,18.7965,18.8505,4552655.0],["2019-03-29",19.0259,19.0259,18.5199,18.6076,6077752.0],["2019-04-01",18.7695,18.7695,18.2568,18.358,6170651.0],["2019-04-02",18.3917,18.5671,18.1826,18.2298,6484354.0],["2019-04-03",18.3917,18.6481,18.1286,18.2028,4657924.0],["2019-04-04",18.2365,18.9315,18.223,18.7021,6159765.0],["2019-04-05",18.7425,18.8572,18.4457,18.5266,3966441.0],["2019-04-08",18.4524,18.7291,18.4524,18.5401,3738956.0],["2019-04-09",18.4997,18.5874,18.1826,18.2163,3828639.0],["2019-04-10",18.2905,18.5469,18.0881,18.3512,3386906.0],["2019-04-11",18.4254,18.5739,17.9262,17.9329,4189101.0],["2019-04-12",18.0139,18.1286,17.2515,17.4269,6633165.0],["2019-04-15",17.3864,17.6023,17.0086,17.0221,5050547.0],["2019-04-16",17.0761,17.3325,16.9209,17.319,5049929.0],["2019-04-17",17.3999,17.7103,17.292,17.319,4815641.0],["2019-04-18",17.3055,17.5349,17.1773,17.3257,4048701.0],["2019-04-22",17.3864,17.5349,16.6848,16.7725,5554501.0],["2019-04-23",17.0221,17.2785,16.9142,17.0761,9581802.0],["2019-04-24",17.1571,17.7103,17.0154,17.6293,6766019.0],["2019-04-25",17.5821,17.6968,17.2852,17.4742,3699249.0],["2019-04-26",17.4607,17.7845,17.319,17.6563,3288812.0],["2019-04-29",17.6563,17.8385,17.3864,17.4134,3637770.0],["2019-04-30",17.4404,17.4472,17.0356,17.2987,4704806.0],["2019-05-01",17.319,17.3797,16.8062,16.813,4071709.0],["2019-05-02",16.8602,17.2043,16.6983,17.184,4886645.0],["2019-05-03",17.3797,17.6833,17.2313,17.4876,3996871.0],["2019-05-06",17.211,17.373,16.9547,17.2987,3451354.0],["2019-05-07",17.1368,17.1773,16.3272,16.4217,6320080.0],["2019-05-08",16.3542,16.7522,16.253,16.4486,5335428.0],["2019-05-09",16.2597,16.3879,15.9764,16.3609,3775324.0],["2019-05-10",16.2597,16.3272,15.6188,16.1518,5834929.0],["2019-05-13",15.6795,15.6863,14.9441,15.133,7605695.0],["2019-05-14",15.1735,15.3759,14.8631,15.187,5864122.0],["2019-05-15",15.0183,15.2477,14.7215,15.1533,5060072.0],["2019-05-16",15.2005,15.4569,15.0453,15.079,5737206.0],["2019-05-17",14.8699,15.3219,14.7754,15.1398,4523709.0],["2019-05-20",14.9981,15.079,14.6405,15.0521,4928084.0],["2019-05-21",15.0588,15.3489,14.9036,15.3017,4268763.0],["2019-05-22",15.1263,15.187,14.4853,14.5056,10813854.0],["2019-05-23",15.5311,16.9209,14.9239,16.3677,27014843.0],["2019-05-24",16.5363,16.9142,16.2935,16.759,7721107.0],["2019-05-28",16.8265,16.8804,16.3812,16.4351,5048939.0],["2019-05-29",16.3609,16.3609,15.0858,15.2747,10641911.0],["2019-05-30",15.4115,15.8559,15.3431,15.6508,6006625.0],["2019-05-31",15.3499,15.4388,15.0559,15.3568,6321689.0],["2019-06-03",15.2405,15.6986,15.2405,15.5755,6216667.0],["2019-06-04",15.7943,16.4507,15.7943,16.4302,5418926.0],["2019-06-05",16.7106,16.9977,16.0405,16.1978,7106689.0],["2019-06-06",16.0884,16.1567,15.4115,15.5277,7306464.0],["2019-06-07",15.6713,15.7602,15.4798,15.5208,4949608.0],["2019-06-10",15.6097,15.6166,14.6662,14.9192,9092569.0],["2019-06-11",15.0354,15.4183,15.008,15.1653,6797810.0],["2019-06-12",15.1653,15.2268,14.8781,14.9328,3413378.0],["2019-06-13",14.7893,15.3226,14.714,15.1858,4820094.0],["2019-06-14",15.2063,15.4867,14.9533,15.3909,6773812.0],["2019-06-17",15.3841,15.8149,15.3294,15.4046,5385774.0],["2019-06-18",15.473,16.0268,15.4388,15.6302,6374880.0],["2019-06-19",15.6986,16.02,15.432,15.9174,6362015.0],["2019-06-20",16.1089,16.4234,15.9858,16.355,6557461.0],["2019-06-21",16.3482,16.9293,16.2661,16.8131,8016626.0],["2019-06-24",16.8063,17.0593,16.5875,16.7311,5357694.0],["2019-06-25",16.7037,16.8883,16.3003,16.3824,5675727.0],["2019-06-26",16.4371,16.9909,16.3345,16.9567,5996976.0],["2019-06-27",17.0524,18.1327,16.9293,17.996,11518944.0],["2019-06-28",17.955,18.2626,17.7909,17.8456,8990145.0],["2019-07-01",18.1464,18.6524,17.9276,18.1943,7057332.0],["2019-07-02",18.1464,18.3242,17.8456,17.9071,4666706.0],["2019-07-03",18.0438,18.6729,17.9755,18.6592,2662148.0],["2019-07-05",18.5977,19.0626,18.5361,19.0011,5339882.0],["2019-07-08",18.9532,19.1583,18.6729,18.837,5378971.0],["2019-07-09",18.7002,18.8096,17.9823,18.0507,6885266.0],["2019-07-10",18.1874,18.249,17.5242,17.6268,6935117.0],["2019-07-11",17.9344,18.037,17.0524,17.4148,8989032.0],["2019-07-12",17.3601,18.1259,17.3191,18.1191,5289165.0],["2019-07-15",17.9208,18.4267,17.7772,18.2558,6063156.0],["2019-07-16",18.1874,18.3925,18.0507,18.0575,4191080.0],["2019-07-17",18.0643,18.1327,17.7225,18.0438,7601118.0],["2019-07-18",17.9891,18.1054,17.7362,18.0302,4266166.0],["2019-07-19",18.1464,18.1601,17.5994,17.6678,4817373.0],["2019-07-22",17.6883,17.8387,17.0387,17.1618,3881953.0],["2019-07-23",17.2028,17.3669,16.8473,17.2781,5179938.0],["2019-07-24",17.2507,17.784,17.2439,17.6746,3664613.0],["2019-07-25",17.5789,17.9208,17.5652,17.9208,2879118.0],["2019-07-26",17.8592,18.1943,17.6473,18.0507,2988097.0],["2019-07-29",18.0507,18.2079,17.6131,17.8866,4807353.0],["2019-07-30",17.7977,17.7977,17.1755,17.6063,3636162.0],["2019-07-31",17.5447,17.9071,17.4763,17.743,5807715.0],["2019-08-01",17.7772,17.9276,16.4918,16.6217,6147519.0],["2019-08-02",16.9293,16.9293,16.4781,16.5191,5055372.0],["2019-08-05",16.2935,16.3413,15.8901,16.2524,6007367.0],["2019-08-06",16.3482,16.4029,15.9448,16.314,4793375.0],["2019-08-07",16.1225,16.4712,15.9995,16.2388,5120067.0],["2019-08-08",16.3345,16.3687,15.9311,16.1909,4541274.0],["2019-08-09",16.1567,16.1704,15.5072,15.6029,3916589.0],["2019-08-12",15.4456,15.4867,15.0286,15.0764,4791148.0],["2019-08-13",15.0764,16.1225,14.8576,15.5003,6776657.0],["2019-08-14",14.9465,14.9465,14.0782,14.2559,8025409.0],["2019-08-15",14.2628,14.3311,13.2987,13.4628,8912214.0],["2019-08-16",13.6064,14.1534,13.5448,13.9209,6108925.0],["2019-08-19",14.1055,14.2559,13.8115,13.832,6776781.0],["2019-08-20",13.75,13.8252,13.5585,13.6201,6283218.0],["2019-08-21",13.8115,13.9893,13.6269,13.9004,9826481.0],["2019-08-22",12.6373,13.4909,12.221,13.4146,26406734.0],["2019-08-23",12.8733,12.9982,12.1446,12.1654,15585829.0],["2019-08-26",12.2001,12.2626,11.645,11.7421,13133353.0],["2019-08-27",11.7907,11.8046,11.1384,11.2078,13217964.0],["2019-08-28",11.1592,11.6172,11.1037,11.5686,9336381.0],["2019-08-29",11.6727,11.874,11.4853,11.527,8297672.0],["2019-08-30",11.645,11.8462,11.4506,11.4576,5712466.0],["2019-09-03",11.5409,11.5409,10.9787,11.0065,9015998.0],["2019-09-04",11.0481,11.3465,11.0273,11.1869,7470367.0],["2019-09-05",11.3188,11.7768,11.3118,11.6727,8377706.0],["2019-09-06",11.7282,11.8462,11.5339,11.5964,5213337.0],["2019-09-09",11.5478,12.4916,11.5478,12.4014,9477399.0],["2019-09-10",12.3945,12.9843,12.3945,12.8733,9630664.0],["2019-09-11",12.9427,13.0954,12.332,12.9427,7693027.0],["2019-09-12",12.8733,13.3036,12.5402,13.1925,10128927.0],["2019-09-13",13.3868,13.6506,12.9566,13.0954,8921863.0],["2019-09-16",12.8941,13.5812,12.8664,13.4909,7803367.0],["2019-09-17",13.373,13.5256,13.0815,13.4354,9320300.0],["2019-09-18",13.3591,13.5256,12.9288,13.1578,5931910.0],["2019-09-19",13.3313,13.4632,13.0329,13.0815,4516658.0],["2019-09-20",13.0954,13.5256,13.0329,13.0954,6981875.0],["2019-09-23",12.9358,13.1023,12.7831,12.8525,5613011.0],["2019-09-24",12.9705,13.0052,12.561,12.79,4141600.0],["2019-09-25",12.8455,13.144,12.79,12.8594,4882686.0],["2019-09-26",12.8178,13.1925,12.672,13.1856,7243254.0],["2019-09-27",13.1717,13.4979,13.0537,13.144,4802281.0],["2019-09-30",13.2134,13.6367,13.2134,13.595,4696394.0],["2019-10-01",13.6714,13.9004,13.2272,13.2481,5711971.0],["2019-10-02",13.0329,13.0329,12.4222,12.5957,6085422.0],["2019-10-03",12.5124,12.8802,12.1863,12.8802,7777761.0],["2019-10-04",12.8317,12.8525,12.568,12.8108,5539286.0],["2019-10-07",12.8386,13.0329,12.7484,12.8178,4613886.0],["2019-10-08",12.5749,12.6859,12.2695,12.2834,5170289.0],["2019-10-09",12.3945,12.3945,11.9017,11.9226,6532721.0],["2019-10-10",11.9781,12.0752,11.4992,11.6866,8739776.0],["2019-10-11",11.8601,12.4777,11.8601,12.1446,7332070.0],["2019-10-14",12.1307,12.2279,11.7976,12.1307,6482004.0],["2019-10-15",12.2765,12.6582,12.1238,12.4153,6551276.0],["2019-10-16",12.3806,12.6582,12.3112,12.3598,4506020.0],["2019-10-17",12.4153,12.6165,12.3528,12.561,6149869.0],["2019-10-18",11.7907,12.0752,11.3188,11.3188,19703307.0],["2019-10-21",11.2078,11.8046,11.1731,11.52,9255481.0],["2019-10-22",11.5894,12.3251,11.5547,12.3042,6862134.0],["2019-10-23",12.3251,12.4153,12.0058,12.2348,4554758.0],["2019-10-24",12.2418,12.3112,11.8323,12.1724,4539419.0],["2019-10-25",12.1099,12.5679,12.0405,12.3251,4420791.0],["2019-10-28",12.4083,12.568,12.3667,12.4569,4967421.0],["2019-10-29",12.3875,12.4361,12.1516,12.3181,3181440.0],["2019-10-30",12.2626,12.332,11.638,11.7005,5240427.0],["2019-10-31",11.6588,11.8323,11.3882,11.8254,6351005.0],["2019-11-01",11.9364,12.2557,11.874,12.1724,4977935.0],["2019-11-04",12.2626,12.4083,12.0752,12.1585,4968039.0],["2019-11-05",12.3112,12.6165,12.2487,12.3251,7098030.0],["2019-11-06",12.3389,12.4847,12.0336,12.4569,5848783.0],["2019-11-07",12.5957,12.6998,12.3945,12.5471,7065373.0],["2019-11-08",12.4361,12.4361,12.0266,12.3181,6457511.0],["2019-11-11",12.0336,12.2765,11.9503,12.1516,5790521.0],["2019-11-12",12.2557,12.4569,12.0336,12.1654,6526041.0],["2019-11-13",11.9364,12.0058,11.7768,11.9295,5986214.0],["2019-11-14",11.8601,12.2695,11.8601,12.2001,6397764.0],["2019-11-15",12.3459,12.6304,12.3112,12.5402,7333802.0],["2019-11-18",12.4986,12.5957,12.3181,12.4014,7081207.0],["2019-11-19",12.1516,12.2695,11.7282,11.9226,9425816.0],["2019-11-20",11.8532,11.867,10.9649,11.0273,24482209.0],["2019-11-21",11.5012,12.7461,11.19,12.1449,34248695.0],["2019-11-22",12.251,12.9583,11.9681,12.7391,22182997.0],["2019-11-25",12.8381,13.6162,12.5835,13.5596,15583479.0],["2019-11-26",13.4605,13.7647,13.1988,13.4959,23308544.0],["2019-11-27",13.4605,13.6869,13.3332,13.6374,5797201.0],["2019-11-29",13.6374,13.7223,13.4535,13.5383,5696385.0],["2019-12-02",13.6162,13.6444,12.831,12.8452,14063082.0],["2019-12-03",12.5764,12.64,12.2369,12.2581,9147739.0],["2019-12-04",12.3783,13.2766,12.2793,13.2271,15397186.0],["2019-12-05",13.2837,13.3261,12.6754,12.7815,11916392.0],["2019-12-06",12.9442,13.0998,12.5481,12.6047,9167778.0],["2019-12-09",12.5552,12.8169,12.2864,12.3005,8918523.0],["2019-12-10",12.2369,12.6471,12.0176,12.6117,13139414.0],["2019-12-11",12.5056,12.541,12.0812,12.2369,9775764.0],["2019-12-12",12.251,13.1069,12.1378,13.0715,11243464.0],["2019-12-13",13.0503,13.1281,12.5127,12.5198,9681257.0],["2019-12-16",12.6896,12.8239,12.4632,12.6471,11696701.0],["2019-12-17",12.6683,12.8239,12.4561,12.6683,7639588.0],["2019-12-18",12.6754,13.1918,12.6754,13.0857,8216773.0],["2019-12-19",13.1281,13.1776,12.8452,13.0149,6140592.0],["2019-12-20",13.0927,13.3969,12.8947,13.0715,16871567.0],["2019-12-23",13.1847,13.1918,12.8098,12.923,6239799.0],["2019-12-24",12.9725,13.022,12.8239,12.8876,2367000.0],["2019-12-26",12.93,13.0857,12.831,13.0079,4562056.0],["2019-12-27",13.022,13.121,12.7674,12.8805,5012448.0],["2019-12-30",12.8735,12.9866,12.6613,12.7815,4902355.0],["2019-12-31",12.7108,12.831,12.4561,12.8169,6433761.0],["2020-01-02",12.9088,12.9159,12.2156,12.3713,9148976.0],["2020-01-03",12.7461,13.503,12.6471,13.3403,19998579.0],["2020-01-06",13.2271,13.2413,12.7461,12.8452,11018083.0],["2020-01-07",12.8239,13.121,12.6542,12.7461,7084052.0],["2020-01-08",12.8735,13.0927,12.6613,12.8381,6677202.0],["2020-01-09",12.9513,13.6444,12.8098,13.411,20544962.0],["2020-01-10",13.5313,13.9274,13.3615,13.7293,14584849.0],["2020-01-13",13.6515,14.3093,13.6374,14.281,9265625.0],["2020-01-14",14.3518,14.4013,14.0406,14.1679,5953186.0],["2020-01-15",14.1184,14.2881,13.9557,13.9981,4679447.0],["2020-01-16",14.1396,14.3659,14.1325,14.3447,5049929.0],["2020-01-17",14.3164,14.3447,14.1042,14.2598,6205039.0],["2020-01-21",14.373,14.5498,14.0971,14.3518,5909768.0],["2020-01-22",14.5003,14.5003,14.1113,14.1325,5127984.0],["2020-01-23",14.6984,15.0237,14.3942,14.854,12768190.0],["2020-01-24",14.9176,14.9176,14.4932,14.6701,8495592.0],["2020-01-27",14.3164,14.4791,14.1749,14.274,8784556.0],["2020-01-28",14.4579,14.6913,14.3023,14.5428,5121675.0],["2020-01-29",16.2687,16.7143,15.8018,16.4243,39765344.0],["2020-01-30",16.205,16.594,16.0706,16.5587,11242475.0],["2020-01-31",16.3606,16.4172,16.0989,16.3818,12906116.0],["2020-02-03",16.1838,16.3535,15.8513,15.8725,10898836.0],["2020-02-04",15.9221,17.0396,15.6462,16.8345,19976560.0],["2020-02-05",16.9618,17.4711,16.7213,17.3792,12317304.0],["2020-02-06",17.4287,17.5843,16.9335,16.9618,9238782.0],["2020-02-07",16.8628,16.9123,16.5162,16.6789,6440688.0],["2020-02-10",17.7611,17.8672,16.5304,17.075,12864676.0],["2020-02-11",17.1882,17.655,17.1245,17.3933,10774517.0],["2020-02-12",17.5631,17.6409,17.3367,17.4853,6482004.0],["2020-02-13",17.2589,17.4145,16.8628,17.174,8529981.0],["2020-02-14",17.3014,17.4358,17.0821,17.2165,4569478.0],["2020-02-18",17.1528,17.2801,16.8133,17.0396,7415939.0],["2020-02-19",17.1457,17.4004,17.0538,17.4004,4842237.0],["2020-02-20",16.0828,17.873,15.6174,16.7703,42833970.0],["2020-02-21",17.1641,17.4935,16.8705,17.2357,15570738.0],["2020-02-24",16.6342,16.9707,16.1974,16.9349,12131630.0],["2020-02-25",16.892,17.0209,16.5339,16.8275,14663522.0],["2020-02-26",16.8991,16.9851,16.2833,16.312,20347166.0],["2020-02-27",15.0875,16.7273,14.7581,16.5053,21267494.0],["2020-02-28",16.09,16.4265,15.2737,15.51,15354139.0],["2020-03-02",15.6389,15.9969,15.1448,15.9325,11830050.0],["2020-03-03",15.9826,16.5483,15.6818,15.8107,9885486.0],["2020-03-04",15.9396,17.5364,15.8107,17.4362,13043423.0],["2020-03-05",16.8562,17.5579,16.4695,16.6915,12536253.0],["2020-03-06",15.9468,16.2618,15.5673,15.9325,11385348.0],["2020-03-09",14.9658,15.6532,14.3213,14.7509,9746818.0],["2020-03-10",15.4312,15.5386,14.4216,14.8727,8847890.0],["2020-03-11",14.5075,14.8297,13.949,14.0492,16491684.0],["2020-03-12",12.9894,12.9894,11.3067,11.3425,12082274.0],["2020-03-13",11.901,12.1158,11.0274,11.543,12203376.0],["2020-03-16",10.2612,10.2612,7.1893,8.3422,19214074.0],["2020-03-17",8.4424,8.4639,5.7285,7.2537,30079511.0],["2020-03-18",6.7597,7.2967,5.7786,7.0103,14977472.0],["2020-03-19",6.7955,8.0271,6.0937,7.6905,14486507.0],["2020-03-20",7.755,8.0414,6.7668,7.0031,15376900.0],["2020-03-23",6.9387,6.9816,6.1009,6.5663,9589966.0],["2020-03-24",6.9244,9.4521,6.8885,9.1298,18248348.0],["2020-03-25",9.4377,10.8699,8.9508,9.9748,16502446.0],["2020-03-26",10.2755,10.5405,9.2874,9.4091,11642397.0],["2020-03-27",8.8291,9.4664,8.2348,9.0153,11898208.0],["2020-03-30",8.8148,9.0081,7.8839,8.4424,14855628.0],["2020-03-31",8.3708,8.915,8.1989,8.2777,9888454.0],["2020-04-01",7.5831,7.8839,6.91,7.3253,12528212.0],["2020-04-02",7.1965,7.3253,6.6737,7.2681,19147770.0],["2020-04-03",7.2609,8.2419,7.2394,8.1202,14676510.0],["2020-04-06",8.6787,9.3733,8.2706,8.9866,17016048.0],["2020-04-07",9.8817,10.5906,9.3017,9.4807,11140051.0],["2020-04-08",9.6096,10.7983,9.5595,10.4402,11236166.0],["2020-04-09",11.2064,12.1445,10.519,10.6909,15250355.0],["2020-04-13",10.6909,10.7052,9.6526,9.8173,8348389.0],["2020-04-14",10.2254,10.7768,9.8101,10.075,8176199.0],["2020-04-15",9.2945,9.4234,8.7217,9.0367,8607293.0],["2020-04-16",9.1298,9.2014,8.6214,8.7646,4851761.0],["2020-04-17",9.316,9.9819,9.2444,9.8674,8784184.0],["2020-04-20",9.4019,9.6669,8.9007,8.9795,6763421.0],["2020-04-21",8.4854,9.0797,8.4567,8.6357,5849897.0],["2020-04-22",8.8148,8.8792,6.3014,7.2967,61636370.0],["2020-04-23",7.2036,8.0915,7.1678,7.6118,25058651.0],["2020-04-24",7.6977,7.8552,7.1965,7.3826,10808411.0],["2020-04-27",7.5187,8.2992,7.2466,8.2348,10826843.0],["2020-04-28",8.7002,9.2516,8.3851,9.0081,13251734.0],["2020-04-29",9.4592,9.76,9.0511,9.1513,11001878.0],["2020-04-30",8.9079,9.0511,8.3278,8.514,21342456.0],["2020-05-01",8.2562,8.6286,8.0915,8.5928,8300641.0],["2020-05-04",8.2777,8.7288,8.0557,8.6214,8850117.0],["2020-05-05",8.7288,8.9795,8.2491,8.3207,16383199.0],["2020-05-06",8.4066,8.5928,7.7335,7.8696,10635479.0],["2020-05-07",7.977,8.3994,7.9197,8.0056,6901842.0],["2020-05-08",8.1846,8.9795,8.1703,8.7503,12661685.0],["2020-05-11",8.5928,8.6501,8.0486,8.2562,9273294.0],["2020-05-12",8.378,8.6071,8.0342,8.0486,7201319.0],["2020-05-13",8.0343,8.0343,7.3397,7.5903,14047125.0],["2020-05-14",7.3325,8.1059,7.1821,7.5044,12156246.0],["2020-05-15",7.3397,8.0199,7.2036,7.7765,11006950.0],["2020-05-18",8.3135,9.2372,8.2634,9.1442,19271842.0],["2020-05-19",8.9795,9.3876,8.7074,8.958,11640789.0],["2020-05-20",9.0511,9.2158,8.2419,8.7503,17303898.0],["2020-05-21",9.495,10.6192,9.316,10.3471,35488540.0],["2020-05-22",10.3829,10.8699,10.1753,10.7983,14969927.0],["2020-05-26",11.3138,12.1588,11.2279,11.944,16750712.0],["2020-05-27",12.3664,12.6242,11.5072,12.3163,12933701.0],["2020-05-28",12.345,12.4023,11.5716,11.6575,13563334.0],["2020-05-29",11.278,11.9082,11.1062,11.5931,9754982.0],["2020-06-01",11.6361,12.2805,11.4356,11.8437,9432991.0],["2020-06-02",12.0585,12.1015,11.5072,12.0299,9536652.0],["2020-06-03",12.3521,13.3833,12.3521,13.1112,11326219.0],["2020-06-04",12.8391,13.104,12.5097,12.7818,18248348.0],["2020-06-05",13.7055,14.2354,13.2615,13.3761,13509153.0],["2020-06-08",14.0206,14.1351,13.4763,13.8272,11704247.0],["2020-06-09",13.3904,13.505,12.7961,12.925,9978261.0],["2020-06-10",12.8319,13.0754,12.3808,12.5025,8616200.0],["2020-06-11",11.278,11.7793,10.7696,11.0847,10197704.0],["2020-06-12",11.8079,12.08,10.7696,11.2064,9010308.0],["2020-06-15",10.5548,11.3425,10.3185,11.1133,7845301.0],["2020-06-16",11.8652,12.166,11.2924,11.5573,8884134.0],["2020-06-17",11.5143,11.5287,10.8842,11.0704,7879690.0],["2020-06-18",10.877,11.3568,10.7195,11.1849,5547203.0],["2020-06-19",11.3854,11.4212,10.34,10.3686,12778829.0],["2020-06-22",10.3829,10.7052,10.1753,10.4904,7168910.0],["2020-06-23",10.6837,10.6837,10.2541,10.519,5971494.0],["2020-06-24",10.3113,10.3113,9.6239,9.9247,8079466.0],["2020-06-25",9.717,10.2469,9.4377,10.118,12486649.0],["2020-06-26",10.118,10.3471,9.8173,9.9247,9449567.0],["2020-06-29",10.0536,10.8699,9.9533,10.8269,8823768.0],["2020-06-30",10.7338,10.8341,10.476,10.7195,5665213.0],["2020-07-01",10.7625,11.1993,10.698,10.8126,7752032.0],["2020-07-02",11.2064,11.321,10.6192,10.8197,5527411.0],["2020-07-06",11.1348,11.457,10.9343,11.1849,6057836.0],["2020-07-07",11.0059,11.1205,10.8197,10.8484,3954442.0],["2020-07-08",10.8054,11.2351,10.6407,11.2207,4936743.0],["2020-07-09",11.1778,11.321,10.7911,11.1133,8089485.0],["2020-07-10",11.0775,11.4141,10.9057,11.4069,6277899.0],["2020-07-13",11.5215,12.0371,11.4141,11.7363,7515146.0],["2020-07-14",11.7148,11.9869,11.543,11.9296,5884904.0],["2020-07-15",12.4524,12.9751,12.2304,12.9178,7447111.0],["2020-07-16",12.6887,13.24,12.4094,13.2186,6242397.0],["2020-07-17",13.2759,13.3546,12.9966,13.2472,5476694.0],["2020-07-20",13.1613,13.1899,12.7245,13.0897,4412008.0],["2020-07-21",13.1541,13.7986,13.0682,13.5122,6247221.0],["2020-07-22",13.3546,13.9346,13.2042,13.8988,7365222.0],["2020-07-23",13.7699,14.2067,13.6482,13.863,6561790.0],["2020-07-24",13.8487,14.1494,13.684,13.7413,5123778.0],["2020-07-27",13.6697,13.8057,13.4978,13.7198,4196028.0],["2020-07-28",13.6697,13.949,13.6482,13.6912,3709145.0],["2020-07-29",16.8633,19.0903,16.6199,18.5318,48272564.0],["2020-07-30",17.7369,18.0162,17.3145,17.5722,13065441.0],["2020-07-31",17.4863,17.8372,17.0925,17.4792,6950950.0],["2020-08-03",17.4505,17.6438,17.0352,17.4577,5829239.0],["2020-08-04",17.7083,18.1236,17.6009,17.8658,5841361.0],["2020-08-05",18.1379,18.6607,17.9732,18.274,5034590.0],["2020-08-06",18.274,18.4029,18.0448,18.0878,3501329.0],["2020-08-07",17.9947,18.675,17.9518,18.6463,4238209.0],["2020-08-10",18.8468,19.8278,18.8039,19.6846,9114711.0],["2020-08-11",19.9424,20.1716,19.2264,19.2836,10840202.0],["2020-08-12",19.5486,19.5486,19.0688,19.3338,12161566.0],["2020-08-13",19.2049,19.3839,18.7896,19.0044,9425322.0],["2020-08-14",19.0903,19.255,18.8755,19.0044,8876217.0],["2020-08-17",19.1762,20.8661,19.033,20.6227,10331671.0],["2020-08-18",20.4365,20.6513,19.6273,20.1787,6975443.0],["2020-08-19",19.9281,20.5009,19.7777,20.3864,8762784.0],["2020-08-20",20.9879,22.4343,20.6227,21.174,28449516.0],["2020-08-21",21.3602,21.4891,20.7301,21.4605,7842827.0],["2020-08-24",21.482,21.8113,20.9163,21.217,7285683.0],["2020-08-25",21.5965,22.1765,21.4318,21.9259,7235584.0],["2020-08-26",22.1909,22.1909,21.7183,22.0262,4352013.0],["2020-08-27",22.1909,22.2482,21.4175,21.4318,4237344.0],["2020-08-28",21.4676,21.6538,21.0881,21.2457,4956783.0],["2020-08-31",21.1812,21.4676,20.9664,21.0523,4704187.0],["2020-09-01",21.0022,22.599,20.6442,22.5847,8935098.0],["2020-09-02",22.6778,22.864,21.8758,22.377,4373661.0],["2020-09-03",22.1336,22.2911,21.0237,21.2099,4433779.0],["2020-09-04",21.5822,21.8973,20.995,21.5822,4305379.0],["2020-09-08",21.1382,21.4462,20.68,20.7086,5108192.0],["2020-09-09",20.7659,20.7945,20.2145,20.4723,4329747.0],["2020-09-10",20.6656,21.0165,19.9925,20.057,4582961.0],["2020-09-11",20.0856,20.2647,19.7204,20.0498,4277175.0],["2020-09-14",20.4007,20.8518,20.3005,20.8017,4526307.0],["2020-09-15",21.0666,21.2313,20.4222,20.7587,3613896.0],["2020-09-16",20.9449,21.6896,20.6513,21.3674,4661758.0],["2020-09-17",20.9664,22.1049,20.8733,21.7111,5466798.0],["2020-09-18",21.618,21.9402,21.2958,21.5965,9970839.0],["2020-09-21",21.1454,21.3817,20.4293,21.0881,4924497.0],["2020-09-22",21.1168,22.0262,21.038,21.8758,6844940.0],["2020-09-23",22.1765,22.6635,21.4891,21.5536,4508618.0],["2020-09-24",21.2815,21.7254,20.3935,21.2099,5757864.0],["2020-09-25",21.1454,21.8472,21.0523,21.7183,9779969.0],["2020-09-28",22.2696,22.7566,21.9832,22.5775,4945773.0],["2020-09-29",22.5704,22.5704,21.6753,21.7397,6195143.0],["2020-09-30",22.6563,23.7161,22.4128,22.778,7506487.0],["2020-10-01",22.9499,23.9595,22.9499,23.7877,7228162.0],["2020-10-02",23.0215,23.9381,22.9141,23.7232,3481413.0],["2020-10-05",23.8808,23.9739,23.2578,23.7805,3572085.0],["2020-10-06",23.9309,24.0383,23.086,23.1289,3977697.0],["2020-10-07",23.6373,23.9094,23.3294,23.623,4033115.0],["2020-10-08",24.0311,24.1028,23.1862,23.3294,7100009.0],["2020-10-09",23.623,23.6946,22.7709,23.1003,4840257.0],["2020-10-12",23.179,23.6946,22.7064,22.9499,5686242.0],["2020-10-13",22.9212,23.444,22.642,22.8711,4325913.0],["2020-10-14",23.0859,23.2506,22.3914,22.8998,5315884.0],["2020-10-15",22.5919,24.1314,22.4988,24.067,6628712.0],["2020-10-16",24.1314,24.3391,23.8307,23.845,4222747.0],["2020-10-19",24.9191,25.3559,23.5227,23.7232,9690905.0],["2020-10-20",23.9094,24.4393,23.666,23.6731,5076030.0],["2020-10-21",23.6874,23.7734,22.8854,23.043,4258867.0],["2020-10-22",23.1647,24.4321,22.7924,24.2746,4753791.0],["2020-10-23",24.3462,24.9119,23.8879,24.8904,3484505.0],["2020-10-26",24.246,24.7114,24.0884,24.4608,3293018.0],["2020-10-27",24.6183,24.7973,23.8593,24.0598,1967696.0],["2020-10-28",23.401,23.6803,23.0287,23.1074,2236372.0],["2020-10-29",23.1719,23.802,22.9356,23.5371,2439735.0],["2020-10-30",23.4655,23.7232,22.7351,22.9212,3123178.0],["2020-11-02",23.1361,24.0168,23.0501,23.6445,3319490.0],["2020-11-03",23.8808,24.3033,23.58,24.1529,2909919.0],["2020-11-04",23.7948,24.8331,23.5872,24.1314,4006148.0],["2020-11-05",24.3534,24.6684,23.9237,24.3749,2773354.0],["2020-11-06",24.4751,24.8761,23.6087,23.8593,3239085.0],["2020-11-09",25.1769,25.2413,23.2363,23.2864,6771709.0],["2020-11-10",23.5013,24.382,23.2077,24.382,4083832.0],["2020-11-11",24.5181,24.6971,23.8163,24.4465,3583094.0],["2020-11-12",24.382,24.468,23.444,23.6731,3504668.0],["2020-11-13",24.0741,24.8188,24.0097,24.5897,6299051.0],["2020-11-16",25.0766,25.1339,24.4894,24.8904,4694786.0],["2020-11-17",24.7043,25.4919,24.4322,25.3845,6360901.0],["2020-11-18",25.449,25.7211,24.0455,24.067,10820410.0],["2020-11-19",28.17,28.6068,26.9241,28.3204,19442795.0],["2020-11-20",28.4636,29.2083,27.8549,28.6211,8894030.0],["2020-11-23",29.0006,29.2298,28.2416,28.6283,6766143.0],["2020-11-24",28.9577,29.0436,27.7547,28.4206,5137632.0],["2020-11-25",27.7475,28.2058,27.3823,27.8907,4561685.0],["2020-11-27",27.7475,27.9838,27.0171,27.812,3649769.0],["2020-11-30",27.6115,27.8406,26.967,27.7905,5301040.0],["2020-12-01",28.127,28.3347,27.3823,27.8549,4278412.0],["2020-12-02",27.633,28.6354,27.1675,27.6902,4615123.0],["2020-12-03",27.6043,27.7332,26.8668,27.4611,5098543.0],["2020-12-04",27.3322,27.5327,26.1435,27.3895,4846566.0],["2020-12-07",27.3823,29.0579,27.3609,28.8145,5118211.0],["2020-12-08",28.6784,29.5305,28.571,29.33,4279896.0],["2020-12-09",29.3515,30.1965,29.1009,29.774,4409287.0],["2020-12-10",29.3945,29.6881,29.0722,29.373,2928969.0],["2020-12-11",29.595,29.595,28.1843,28.3132,3847689.0],["2020-12-14",28.6713,28.6713,27.0959,27.3537,10885353.0],["2020-12-15",27.7404,28.1557,27.4396,28.1557,2849924.0],["2020-12-16",28.1987,28.4206,27.4897,27.7117,2264205.0],["2020-12-17",27.8335,28.0626,27.1818,28.0626,2958286.0],["2020-12-18",27.7977,28.1199,27.2606,27.6616,7290631.0],["2020-12-21",27.0888,27.9838,26.8954,27.6831,2648664.0],["2020-12-22",27.6401,27.7762,26.9241,27.2105,3958029.0],["2020-12-23",27.1675,28.17,26.9885,28.0626,3019764.0],["2020-12-24",28.1056,28.1056,27.3752,27.8979,1293036.0],["2020-12-28",27.9767,28.4135,27.7547,27.7977,2476350.0],["2020-12-29",27.7261,27.7261,26.4515,26.9169,4020497.0],["2020-12-30",27.0315,27.6616,26.7808,27.232,3000591.0],["2020-12-31",27.1747,27.2463,26.5947,26.6305,3111550.0],["2021-01-04",27.2463,29.0866,27.0673,28.3562,8329958.0],["2021-01-05",28.349,29.1653,28.1485,28.9505,5756751.0],["2021-01-06",29.1797,31.4066,29.1797,31.1846,6384528.0],["2021-01-07",31.4854,33.8556,31.4639,33.0607,7030490.0],["2021-01-08",33.0607,34.2064,32.6597,33.476,3867604.0],["2021-01-11",33.0965,34.0346,32.9032,33.5906,3575549.0],["2021-01-12",33.9773,34.5859,33.6551,33.8627,7088381.0],["2021-01-13",33.6622,33.7553,32.8244,33.0536,4733133.0],["2021-01-14",33.6193,34.2995,32.0224,32.2086,6225821.0],["2021-01-15",32.0081,32.7099,31.4209,32.3662,4889737.0],["2021-01-19",32.6239,33.118,32.2373,32.7457,3363650.0],["2021-01-20",32.495,33.2183,32.4234,32.6239,1940977.0],["2021-01-21",32.7027,33.4832,32.4306,32.8674,2746140.0],["2021-01-22",33.0393,33.118,32.0081,32.4234,3421418.0],["2021-01-25",32.4234,32.9247,28.9505,31.4567,9453525.0],["2021-01-26",32.4664,32.8459,30.7192,30.7908,6362757.0],["2021-01-27",28.6426,29.3587,25.85,26.8811,20886374.0],["2021-01-28",27.7117,30.3039,27.2105,29.6666,19441558.0],["2021-01-29",29.5592,30.0533,28.1485,29.1868,7971228.0],["2021-02-01",29.6523,30.0747,28.7572,29.9745,11973294.0],["2021-02-02",30.2896,31.7647,30.2752,31.5856,7174600.0],["2021-02-03",31.5928,32.1585,30.9555,31.4782,5912118.0],["2021-02-04",32.581,35.1731,32.2229,34.4213,8617437.0],["2021-02-05",34.765,35.567,34.2709,35.3665,3431191.0],["2021-02-08",35.7961,36.548,35.2376,36.3618,4086677.0],["2021-02-09",35.8892,36.2544,35.0156,35.0657,4487712.0],["2021-02-10",34.9941,35.2734,34.0561,34.6576,3404595.0],["2021-02-11",34.722,35.5312,34.0561,34.5501,2465341.0],["2021-02-12",34.2208,34.5859,33.7482,33.8126,2524099.0],["2021-02-16",34.4284,35.3665,34.2709,35.2376,3168081.0],["2021-02-17",34.8223,35.2018,34.1635,34.7865,3455312.0],["2021-02-18",34.7148,35.1015,33.9701,34.9511,2862294.0],["2021-02-19",35.2233,36.3117,35.08,36.0396,2964594.0],["2021-02-22",35.9751,37.0922,35.8033,36.3403,3672529.0],["2021-02-23",36.4477,37.0421,35.1803,36.5766,4414977.0],["2021-02-24",36.906,37.7724,36.4835,36.9848,6111275.0],["2021-02-25",38.732,40.9518,36.7843,37.4932,9783309.0],["2021-02-26",38.8752,40.9518,37.2998,39.1401,6799665.0],["2021-03-01",39.7917,41.2167,39.7201,40.6367,5527163.0],["2021-03-02",40.873,41.2668,39.8061,39.9708,2862047.0],["2021-03-03",39.9564,40.4863,39.133,39.2977,3363403.0],["2021-03-04",39.2833,39.849,37.6865,38.7248,4516040.0],["2021-03-05",39.2046,40.1569,37.7653,39.8705,4296472.0],["2021-03-08",40.071,40.4863,39.2261,39.5555,4404091.0],["2021-03-09",39.6485,39.849,38.7033,39.0327,4413863.0],["2021-03-10",38.9754,39.6342,38.2665,39.2046,3538067.0],["2021-03-11",39.5698,40.293,39.4337,39.9922,4131209.0],["2021-03-12",42.7706,43.9879,42.4913,43.5439,8134388.0],["2021-03-15",44.038,44.4533,43.3578,43.4938,4143950.0],["2021-03-16",43.5296,43.7659,42.7562,43.1572,3323201.0],["2021-03-17",42.5844,43.8232,42.1977,43.7659,2740945.0],["2021-03-18",43.8304,44.3173,42.7777,43.0785,2934288.0],["2021-03-19",42.9782,43.8805,42.5558,43.3506,6305113.0],["2021-03-22",43.6012,44.3459,42.8851,42.9711,4124777.0],["2021-03-23",41.9901,42.3696,40.6439,41.1594,6002543.0],["2021-03-24",41.9185,42.3839,40.8945,41.0234,4233261.0],["2021-03-25",40.3288,42.878,40.1068,42.5558,4675984.0],["2021-03-26",45.2983,45.9141,43.2289,44.1096,6763669.0],["2021-03-29",44.3746,44.8615,42.434,42.7921,4801787.0],["2021-03-30",43.2933,45.2267,42.9639,45.019,5118335.0],["2021-03-31",45.1121,45.3126,43.902,44.2958,4138878.0],["2021-04-01",44.4963,44.618,42.8708,44.2528,5305988.0],["2021-04-05",44.7183,45.019,43.6871,44.2242,4764924.0],["2021-04-06",44.2528,44.5894,43.7802,44.4247,7208741.0],["2021-04-07",44.9259,46.6588,44.7541,46.0358,6179310.0],["2021-04-08",45.9356,46.7233,45.1336,46.6875,4730535.0],["2021-04-09",46.6588,47.8618,46.5872,47.8188,3748110.0],["2021-04-12",47.604,48.1411,47.1601,47.6971,2779910.0],["2021-04-13",47.7974,48.1697,46.7018,47.0885,3028052.0],["2021-04-14",47.0884,48.628,46.9954,47.8332,4023714.0],["2021-04-15",48.1124,48.5277,47.7114,47.8188,3760604.0],["2021-04-16",48.1267,48.628,47.4107,47.8618,3506771.0],["2021-04-19",47.4895,47.7186,46.9739,47.1887,2710762.0],["2021-04-20",47.0598,47.0598,45.0047,45.9141,4122426.0],["2021-04-21",45.4057,47.0025,45.4057,46.7662,2413634.0],["2021-04-22",47.024,47.6613,46.7233,47.3104,2658684.0],["2021-04-23",47.3606,48.449,46.8736,48.2485,2558611.0],["2021-04-26",48.3201,48.6924,46.888,47.5825,2497256.0],["2021-04-27",47.6756,48.9001,47.604,48.3989,2819989.0],["2021-04-28",48.2628,48.7497,47.8833,48.2914,2412397.0],["2021-04-29",48.4776,48.7354,47.5181,47.7257,3141980.0],["2021-04-30",47.1457,47.7043,46.888,47.1887,3235868.0],["2021-05-03",47.2961,48.8715,47.2961,48.4275,5005644.0],["2021-05-04",47.6613,47.8618,46.1719,47.1529,4026435.0],["2021-05-05",47.5611,47.6255,46.6159,47.0383,3947143.0],["2021-05-06",47.0813,47.2603,46.5228,47.2173,3443684.0],["2021-05-07",46.8951,48.4275,46.7877,48.184,8946479.0],["2021-05-10",48.628,51.0913,48.628,49.2581,5953434.0],["2021-05-11",48.2485,48.585,46.3867,48.3845,8017863.0],["2021-05-12",48.6996,48.807,46.2005,46.401,6166321.0],["2021-05-13",46.9596,47.9835,46.3223,47.0813,3536459.0],["2021-05-14",47.6398,49.9527,47.6398,49.5732,4195533.0],["2021-05-17",49.2295,50.6187,48.7426,50.4683,4067009.0],["2021-05-18",51.1629,51.5495,49.2367,49.7594,6367210.0],["2021-05-19",48.0408,48.7282,47.2603,48.1984,6461222.0],["2021-05-20",47.9764,48.9789,44.9689,46.3151,8342328.0],["2021-05-21",46.5657,47.3892,46.1003,46.3939,7205649.0],["2021-05-24",46.6874,48.0408,46.2936,47.4107,6350758.0],["2021-05-25",48.0337,49.1794,47.5682,47.6685,5119696.0],["2021-05-26",47.6899,49.4515,47.6685,48.8715,3860553.0],["2021-05-27",49.2653,50.3251,49.0576,49.7236,20523933.0],["2021-05-28",49.7665,50.5829,48.9144,50.0315,4489073.0],["2021-06-01",50.2463,50.7619,49.566,50.6903,5619938.0],["2021-06-02",50.2821,50.4754,47.9549,48.8142,5872781.0],["2021-06-03",47.7234,48.3692,47.0057,47.4148,7125491.0],["2021-06-04",47.6588,47.8095,46.0943,47.1564,5345572.0],["2021-06-07",47.343,48.2185,46.8694,47.465,3955060.0],["2021-06-08",47.3502,47.6875,46.7402,47.2138,4034599.0],["2021-06-09",47.2425,47.343,45.8862,46.977,4866482.0],["2021-06-10",47.7018,48.5845,46.3598,47.0201,3949617.0],["2021-06-11",47.4004,48.1037,47.3287,48.0894,3877253.0],["2021-06-14",47.9745,48.5773,46.5823,47.1779,6384776.0],["2021-06-15",47.1851,47.4937,45.7355,46.4029,4979296.0],["2021-06-16",46.5321,47.6659,45.391,47.4865,5380084.0],["2021-06-17",47.4291,47.7162,45.0465,45.0609,7350254.0],["2021-06-18",44.4652,45.7498,44.1495,45.0537,6508104.0],["2021-06-21",45.6996,47.3645,45.6135,47.2138,5997471.0],["2021-06-22",47.2784,49.948,46.9555,49.582,7507477.0],["2021-06-23",49.4529,51.2398,49.3093,51.003,4355972.0],["2021-06-24",51.3905,52.0292,50.9599,51.7709,3885170.0],["2021-06-25",52.0508,52.5675,51.5699,51.8642,9685463.0],["2021-06-28",51.5628,51.6561,50.3858,50.9312,2955069.0],["2021-06-29",51.247,51.8355,50.9025,51.1035,2473258.0],["2021-06-30",51.0604,51.8354,51.0102,51.7134,3410162.0],["2021-07-01",52.2015,53.3353,52.0651,52.7899,4556242.0],["2021-07-02",52.9622,53.2779,52.3163,53.1416,2077047.0],["2021-07-06",53.2349,53.3066,51.7924,52.7325,3108828.0],["2021-07-07",52.223,52.8402,51.4407,51.8498,3053535.0],["2021-07-08",50.2351,51.7709,49.4026,51.2255,3026692.0],["2021-07-09",52.0292,53.5434,51.9718,52.7469,3111797.0],["2021-07-12",53.4358,55.883,52.7756,54.9428,6282970.0],["2021-07-13",54.6343,55.0792,53.1272,53.1918,3845957.0],["2021-07-14",54.1893,55.7323,53.6439,53.9094,8046685.0],["2021-07-15",53.321,54.1822,52.2445,53.2564,13239116.0],["2021-07-16",53.3066,54.1822,52.101,52.2086,15657946.0],["2021-07-19",50.6944,51.412,49.5821,50.2495,9436331.0],["2021-07-20",50.7016,53.6583,50.515,53.4358,7454657.0],["2021-07-21",53.9525,55.5026,53.7803,54.3687,7289270.0],["2021-07-22",54.3687,55.0792,53.9453,54.7921,4112654.0],["2021-07-23",55.517,55.9404,54.6773,55.8686,3975965.0],["2021-07-26",55.9763,56.4571,54.9644,55.5887,3088789.0],["2021-07-27",54.6773,55.6677,53.8807,55.639,5058588.0],["2021-07-28",55.8184,56.1341,54.8065,55.5672,3401255.0],["2021-07-29",56.0983,57.2321,55.9188,57.0384,3077532.0],["2021-07-30",56.7872,58.122,56.6939,57.4618,3723617.0],["2021-08-02",57.878,58.8468,56.8661,57.3541,5282856.0],["2021-08-03",57.2583,58.7941,55.2343,58.5899,6044300.0],["2021-08-04",57.4004,58.1461,54.5153,54.9858,5994900.0],["2021-08-05",55.7492,56.2818,54.1602,55.3231,3979500.0],["2021-08-06",55.616,55.616,54.027,54.7461,3275800.0],["2021-08-09",54.4886,55.11,53.7962,54.5774,3126000.0],["2021-08-10",54.6218,56.5481,53.7252,55.4918,3130900.0],["2021-08-11",56.6192,56.9831,54.7461,56.1487,3873400.0],["2021-08-12",55.8646,57.1962,55.0745,55.5006,2959300.0],["2021-08-13",55.5539,55.8202,53.7163,53.9738,3645600.0],["2021-08-16",54.1247,55.3763,52.9262,55.0035,3425400.0],["2021-08-17",54.2578,54.7549,51.7367,52.5267,3738200.0],["2021-08-18",52.6599,53.8761,52.1717,52.7664,4160700.0],["2021-08-19",56.7891,58.8449,55.4897,58.3021,8623500.0],["2021-08-20",57.4655,59.1564,57.243,58.9695,3995400.0],["2021-08-23",59.3077,60.4825,58.3732,60.1532,4120600.0],["2021-08-24",60.7584,61.5238,60.1176,60.8296,4454600.0],["2021-08-25",61.0788,61.4971,60.3223,60.6783,2345400.0],["2021-08-26",60.3935,60.5003,58.8983,60.3757,2553800.0],["2021-08-27",60.8207,61.8264,60.7851,60.9987,1877400.0],["2021-08-30",61.3458,61.5327,60.2956,61.4348,1562900.0],["2021-08-31",61.2568,61.3191,59.5391,60.0553,2953500.0],["2021-09-01",60.2689,60.9987,58.044,58.9517,4424800.0],["2021-09-02",58.9873,59.5658,58.0974,58.4,2183400.0],["2021-09-03",58.2309,59.3611,57.3053,58.3822,2114500.0],["2021-09-07",57.9817,58.7559,57.243,57.8304,2554700.0],["2021-09-08",57.4922,58.0173,56.6556,57.3854,3082800.0],["2021-09-09",57.3943,58.0707,57.0917,57.4299,1801400.0],["2021-09-10",57.7681,57.8482,56.5755,56.6378,2020900.0],["2021-09-13",57.2074,57.2875,56.1216,56.8603,3276800.0],["2021-09-14",57.1718,57.5456,56.1839,56.4331,2522900.0],["2021-09-15",56.1216,58.2843,55.7745,57.955,3184500.0],["2021-09-16",58.4178,59.7527,58.3822,59.192,2217400.0],["2021-09-17",59.0318,60.4558,58.6314,59.0407,6159800.0],["2021-09-20",57.2341,58.3644,56.175,57.3409,2105000.0],["2021-09-21",58.6136,59.1208,57.2964,57.3409,2008400.0],["2021-09-22",57.5189,59.5391,57.5189,59.1119,2430100.0],["2021-09-23",59.3433,60.8296,59.3433,60.0019,1550200.0],["2021-09-24",59.37,60.1621,58.7471,59.9752,1675100.0],["2021-09-27",60.6961,61.3369,59.9841,61.0788,2198100.0],["2021-09-28",60.5982,61.4882,59.7616,59.8506,2260500.0],["2021-09-29",60.3045,60.9097,59.726,60.0108,1985000.0],["2021-09-30",59.0852,59.6281,55.9258,56.0949,4117300.0],["2021-10-01",56.3352,57.5901,55.2851,56.9582,2819700.0],["2021-10-04",56.6645,57.6702,56.1216,56.4153,2196700.0],["2021-10-05",56.8247,57.5456,56.0682,56.6823,2879100.0],["2021-10-06",56.4153,56.7446,54.5553,55.5165,2695200.0],["2021-10-07",56.2996,57.5545,55.9614,56.709,2518400.0],["2021-10-08",56.3174,56.976,55.8991,56.6556,1372700.0],["2021-10-11",56.4776,57.1985,55.6054,55.641,1438500.0],["2021-10-12",55.8725,56.9493,55.1338,56.4331,2055400.0],["2021-10-13",56.3441,57.8037,56.0593,57.5456,1812900.0],["2021-10-14",57.5545,58.6758,57.154,58.48,2811200.0],["2021-10-15",58.9695,59.6014,57.6168,57.7503,2426600.0],["2021-10-18",57.4744,59.2276,57.1629,58.9784,2491800.0],["2021-10-19",59.1475,59.6993,58.3911,58.8271,1834400.0],["2021-10-20",59.0496,60.7584,59.0496,60.2778,2067600.0],["2021-10-21",60.5715,62.4671,60.5715,61.4526,2453100.0],["2021-10-22",61.2924,62.0755,60.7406,61.8976,2014200.0],["2021-10-25",62.3158,63.5262,62.2268,63.1346,3499300.0],["2021-10-26",64.0513,64.5764,62.8142,63.3393,2019700.0],["2021-10-27",62.9833,62.9833,60.8919,60.9809,1760700.0],["2021-10-28",61.2301,61.8797,61.0966,61.6394,1577700.0],["2021-10-29",61.1856,61.9777,60.7762,61.4882,1840200.0],["2021-11-01",61.8798,64.523,61.8798,63.7576,2139900.0],["2021-11-02",63.6241,64.5408,62.5561,64.2293,2355800.0],["2021-11-03",64.5497,66.9793,64.5497,66.7479,3422000.0],["2021-11-04",66.9526,68.154,66.5254,67.54,2761500.0],["2021-11-05",68.8571,68.9194,66.8369,67.0238,1975700.0],["2021-11-08",67.2018,67.8159,66.6322,66.739,1741300.0],["2021-11-09",66.8369,67.7536,66.65,66.9704,2642100.0],["2021-11-10",66.7924,67.5311,65.8045,66.1427,1766300.0],["2021-11-11",66.8191,67.9316,66.7657,67.3175,3089900.0],["2021-11-12",67.1128,67.3531,65.7778,66.6144,1993700.0],["2021-11-15",66.7568,67.2552,65.315,66.5788,1929500.0],["2021-11-16",66.6055,67.5578,66.6055,67.4421,2420200.0],["2021-11-17",68.0829,68.3321,66.1605,66.3919,4750000.0],["2021-11-18",72.233,73.1247,68.1754,69.8876,4986400.0],["2021-11-19",69.522,70.0571,67.685,68.1398,2945600.0],["2021-11-22",68.3092,68.4608,66.704,67.0518,4770300.0],["2021-11-23",66.8824,67.5423,65.0453,67.355,3308000.0],["2021-11-24",66.3206,66.9002,65.4288,66.7129,3447700.0],["2021-11-26",65.2059,67.3283,64.7956,66.5346,1867400.0],["2021-11-29",67.6315,68.2022,66.3919,67.6582,2565800.0],["2021-11-30",67.3104,67.4709,64.5103,66.9983,4999000.0],["2021-12-01",68.3092,69.4774,63.8415,63.8504,3083400.0],["2021-12-02",64.0822,66.8289,64.0822,66.4454,2972700.0],["2021-12-03",66.4365,67.2837,63.7255,65.0632,1967100.0],["2021-12-06",66.1779,67.5423,65.5358,66.1333,2013600.0],["2021-12-07",66.6684,69.085,66.6148,67.7296,2029300.0],["2021-12-08",67.8098,68.6213,67.2837,68.1309,1474500.0],["2021-12-09",67.5423,68.764,66.8199,66.9091,1937800.0],["2021-12-10",67.5155,68.3627,66.3473,68.1933,1501400.0],["2021-12-13",67.9079,67.9258,64.0733,64.9116,1739700.0],["2021-12-14",64.8937,66.0887,64.653,65.5001,1891700.0],["2021-12-15",65.3218,65.4734,62.7624,65.0275,2968300.0],["2021-12-16",65.3218,65.5893,61.5764,61.9688,2771900.0],["2021-12-17",61.3713,63.2796,60.7024,62.2898,3227700.0],["2021-12-20",59.9712,61.0681,59.5877,60.6222,2672700.0],["2021-12-21",61.3802,62.0223,60.7292,60.9878,4090400.0],["2021-12-22",61.0146,61.5318,59.882,61.1572,4096000.0],["2021-12-23",61.5318,62.8427,60.64,61.9777,2888600.0],["2021-12-27",62.4414,62.6197,61.2197,62.2452,1836500.0],["2021-12-28",62.0223,62.2541,61.1483,61.2286,1629200.0],["2021-12-29",61.3534,62.0847,61.291,61.9777,2310100.0],["2021-12-30",62.1204,62.9229,61.8885,62.156,2560900.0],["2021-12-31",61.9687,62.4949,61.3623,62.2363,2706700.0],["2022-01-03",62.3344,63.0656,61.3534,62.0847,2732800.0],["2022-01-04",62.1382,63.7701,62.1382,62.8249,2945100.0],["2022-01-05",63.4402,63.7523,59.347,59.3916,5749100.0],["2022-01-06",57.9647,57.9826,55.4143,55.5926,5377000.0],["2022-01-07",55.2627,55.2627,52.4447,53.4167,5200000.0],["2022-01-10",52.6141,52.6141,49.4305,52.0969,6863900.0],["2022-01-11",52.1593,52.8192,50.6344,52.4625,4046000.0],["2022-01-12",52.9263,53.7556,51.8472,52.3199,2754100.0],["2022-01-13",52.6944,53.06,50.8663,51.1516,2970400.0],["2022-01-14",50.144,50.3847,48.8063,49.7872,4348100.0],["2022-01-18",49.1541,50.0548,48.9936,49.5197,3745800.0],["2022-01-19",50.6344,51.2497,49.5108,49.5554,3780700.0],["2022-01-20",49.8407,50.4828,47.2546,47.3616,3018600.0],["2022-01-21",47.2368,48.949,46.3094,47.3081,4572300.0],["2022-01-24",45.9705,50.4115,45.4265,50.0994,5668600.0],["2022-01-25",49.2968,49.4305,47.861,48.8687,4479700.0],["2022-01-26",49.3057,50.4471,46.7374,47.21,3723300.0],["2022-01-27",48.0126,49.2789,46.6571,47.1744,4556800.0],["2022-01-28",47.0049,48.7439,45.5424,48.735,3500900.0],["2022-01-31",48.2088,50.0458,48.1821,50.0013,2915500.0],["2022-02-01",50.0548,50.6166,48.9579,50.1975,3740100.0],["2022-02-02",51.9542,52.8282,51.0625,52.3644,11349100.0],["2022-02-03",51.5351,51.9988,49.5821,49.6356,4167700.0],["2022-02-04",49.9032,50.786,48.6725,50.0548,4332900.0],["2022-02-07",50.4115,50.7593,49.0738,49.8764,4429500.0],["2022-02-08",49.6446,52.2753,49.1452,52.0345,4040400.0],["2022-02-09",52.8638,54.692,52.8282,54.3977,4070100.0],["2022-02-10",52.8549,55.5302,52.6677,54.1747,4364400.0],["2022-02-11",53.7734,54.0588,50.9911,51.1427,3846100.0],["2022-02-14",50.7414,51.5173,48.4407,49.0738,6392500.0],["2022-02-15",49.5465,50.4026,49.3324,49.377,3196900.0],["2022-02-16",48.9936,49.8229,48.726,49.4484,3162800.0],["2022-02-17",48.6876,49.3589,46.6112,46.6828,3628000.0],["2022-02-18",46.4949,48.0253,46.477,46.7902,4132100.0],["2022-02-22",46.8708,48.0343,45.7341,46.0295,4083200.0],["2022-02-23",46.0026,46.6828,44.6691,45.036,6233700.0],["2022-02-24",41.2771,48.0432,41.0623,47.5599,10078000.0],["2022-02-25",47.0856,48.9293,46.8708,48.7324,5059500.0],["2022-02-28",47.8463,48.3117,46.8439,47.7658,4721500.0],["2022-03-01",47.7658,47.9716,45.2688,45.591,3735500.0],["2022-03-02",46.2801,48.0522,45.8237,47.7479,5009100.0],["2022-03-03",47.73,47.9269,46.3517,46.6649,4092800.0],["2022-03-04",46.3338,46.468,43.7473,44.5886,5085200.0],["2022-03-07",44.7318,44.9018,40.7043,40.7222,6912400.0],["2022-03-08",41.286,42.4495,40.6864,40.8027,5814800.0],["2022-03-09",42.4943,43.7294,42.4764,42.6822,6288600.0],["2022-03-10",41.6261,43.1476,41.5635,43.0313,3536800.0],["2022-03-11",43.613,43.613,41.8499,41.8946,3361100.0],["2022-03-14",42.4137,42.6554,41.4203,41.5456,3476700.0],["2022-03-15",41.5814,42.8344,41.2592,42.1721,4364500.0],["2022-03-16",42.7359,43.8099,42.3153,43.6309,4249700.0],["2022-03-17",43.085,44.0247,42.9149,43.613,2944000.0],["2022-03-18",43.4161,45.2419,43.1297,45.0987,6518700.0],["2022-03-21",44.875,45.3314,43.4788,44.1321,3801000.0],["2022-03-22",44.517,45.4388,44.3111,44.696,4565600.0],["2022-03-23",44.2932,44.329,43.4072,43.7025,3361500.0],["2022-03-24",43.6488,44.7497,43.5325,44.5528,3414600.0],["2022-03-25",44.7497,45.7879,44.7497,45.5731,3759100.0],["2022-03-28",45.3314,45.4209,43.6309,44.6333,4402200.0],["2022-03-29",45.761,46.5307,45.4298,46.3338,3806100.0],["2022-03-30",46.0385,46.7366,44.5796,44.6602,4772600.0],["2022-03-31",43.9889,44.5617,42.6912,42.7807,6075000.0],["2022-04-01",43.0223,43.8547,42.0468,42.4764,4592900.0],["2022-04-04",42.2079,43.5146,42.1631,42.7986,3634700.0],["2022-04-05",42.4943,42.7538,41.0981,41.9841,5033500.0],["2022-04-06",41.1697,41.2592,40.0688,40.7401,4705700.0],["2022-04-07",40.4537,40.9191,39.5319,40.6506,4272900.0],["2022-04-08",40.57,41.8499,40.1941,41.286,3156900.0],["2022-04-11",41.2502,42.8881,41.1697,42.6822,4404700.0],["2022-04-12",43.3535,44.4185,43.2192,43.7562,3809800.0],["2022-04-13",43.8547,45.8237,43.8099,45.761,4559900.0],["2022-04-14",45.8326,47.7031,45.8326,46.7097,4172400.0],["2022-04-18",46.6918,47.6226,46.5844,47.3541,2805000.0],["2022-04-19",47.7658,49.9048,47.721,49.7348,5167400.0],["2022-04-20",49.8601,51.4174,49.8601,50.8625,6144900.0],["2022-04-21",51.4442,52.0617,49.0098,49.6095,4664300.0],["2022-04-22",48.7861,48.9024,47.6047,47.8016,3995500.0],["2022-04-25",47.3809,48.5265,46.7455,48.4191,2297700.0],["2022-04-26",47.6136,48.2491,46.7097,47.3541,3053100.0],["2022-04-27",47.1393,47.9269,46.4949,47.2467,3561800.0],["2022-04-28",48.2849,49.2515,47.4615,48.6518,3605700.0],["2022-04-29",47.8195,48.6787,47.184,47.3362,3249300.0],["2022-05-02",47.9358,48.6518,46.9961,48.5981,3814200.0],["2022-05-03",48.4549,49.0188,47.2914,47.6584,3050400.0],["2022-05-04",47.4346,48.7324,45.3135,48.6787,6270000.0],["2022-05-05",47.721,49.162,47.3004,48.3833,4791000.0],["2022-05-06",48.3833,48.3833,45.9131,47.2735,4596200.0],["2022-05-09",46.6202,47.0587,44.7407,45.054,7371500.0],["2022-05-10",46.3069,46.6828,42.7807,44.6423,5185300.0],["2022-05-11",44.9108,44.9108,42.539,42.7538,5874200.0],["2022-05-12",42.6285,44.2037,42.2168,43.443,6277600.0],["2022-05-13",44.0963,46.1637,44.0337,45.6536,3707300.0],["2022-05-16",44.8213,45.4478,43.0223,43.3266,8584400.0],["2022-05-17",44.0158,44.1679,41.7067,42.0647,15505200.0],["2022-05-18",40.3194,40.4,38.0014,38.431,10788600.0],["2022-05-19",36.2472,36.7037,34.323,35.8266,19036800.0],["2022-05-20",35.8266,36.6768,32.6673,34.6273,12573500.0],["2022-05-23",34.8779,35.2269,33.4459,34.4841,5676700.0],["2022-05-24",33.7233,33.8128,31.7365,32.354,5742400.0],["2022-05-25",32.1124,35.5581,32.0229,35.1732,5418900.0],["2022-05-26",35.8355,38.5653,35.6386,38.0641,5802200.0],["2022-05-27",38.0641,38.789,37.5002,37.9925,3557200.0],["2022-05-31",37.6166,37.7687,36.5336,36.7126,5610700.0],["2022-06-01",36.829,37.0885,35.2359,35.4149,4373700.0],["2022-06-02",35.2979,35.9096,34.8032,35.271,4491400.0],["2022-06-03",34.8392,35.3699,34.0476,34.2725,4222100.0],["2022-06-06",34.0026,34.1375,32.8872,33.4809,5396100.0],["2022-06-07",32.8512,34.0296,32.4374,33.8857,6719500.0],["2022-06-08",33.8047,34.1465,33.0851,33.5258,3348700.0],["2022-06-09",33.4899,33.4899,31.7538,31.7987,6093700.0],["2022-06-10",30.9262,31.8347,30.4494,30.4764,4249200.0],["2022-06-13",29.5499,30.3415,28.8662,29.5499,6171100.0],["2022-06-14",29.7748,30.3055,29.28,29.5049,4917700.0],["2022-06-15",29.7568,31.0611,29.5949,30.5844,5991600.0],["2022-06-16",29.8647,29.9007,28.4974,28.8752,5421800.0],["2022-06-17",28.9562,30.3325,28.9382,30.1616,10922600.0],["2022-06-21",30.6383,31.1061,27.0582,27.31,8664800.0],["2022-06-22",26.9502,27.8498,26.7163,26.9052,5321700.0],["2022-06-23",26.9862,27.1571,25.9877,26.5724,5214400.0],["2022-06-24",26.8153,28.2635,26.7433,27.8408,8287000.0],["2022-06-27",27.8408,28.0926,27.1211,27.6878,3274100.0],["2022-06-28",27.8947,28.3265,26.0147,26.0867,4144900.0],["2022-06-29",24.8093,25.0882,23.5949,23.7479,7871600.0],["2022-06-30",23.5589,24.5664,23.1631,24.2156,6357700.0],["2022-07-01",24.0447,25.2951,23.415,25.0792,6291500.0],["2022-07-05",24.6564,25.1421,24.0357,24.9532,5321200.0],["2022-07-06",24.9442,25.2051,23.8378,24.0177,3146900.0],["2022-07-07",24.2426,25.412,24.1526,25.2951,3701400.0],["2022-07-08",25.34,25.367,24.5754,24.8453,3282800.0],["2022-07-11",24.6564,24.8273,24.0357,24.2156,3432900.0],["2022-07-12",24.1077,24.8363,23.9997,24.1526,3131200.0],["2022-07-13",23.7928,24.7733,23.46,24.6564,3244200.0],["2022-07-14",24.1706,24.3056,23.2171,23.3521,4278500.0],["2022-07-15",23.8018,24.8993,23.6129,24.7463,4123700.0],["2022-07-18",25.2321,26.5184,25.2321,25.7088,5343900.0],["2022-07-19",26.0237,27.2471,26.0057,27.0941,3724200.0],["2022-07-20",25.7898,28.0476,25.5199,27.9757,16937300.0],["2022-07-21",28.1016,29.9817,27.8587,29.9457,9175200.0],["2022-07-22",29.9007,30.6923,29.4599,30.1076,5253700.0],["2022-07-25",30.0806,30.5304,29.4239,30.0626,4891600.0],["2022-07-26",29.0821,29.9996,28.5424,29.8647,5097000.0],["2022-07-27",30.4044,30.9622,29.8377,30.7103,3678800.0],["2022-07-28",31.0341,31.8617,30.5574,31.8257,3483100.0],["2022-07-29",31.8887,32.0236,31.0971,31.9696,3875300.0],["2022-08-01",31.6278,33.7327,31.3669,33.5708,4135700.0],["2022-08-02",33.3459,33.5798,32.5184,33.301,3579000.0],["2022-08-03",33.6788,35.4419,33.5978,35.3609,4348900.0],["2022-08-04",35.3789,35.5498,34.4074,34.5873,3927700.0],["2022-08-05",34.1465,34.6503,33.4089,33.6068,3559700.0],["2022-08-08",34.0476,35.8107,34.0476,34.4704,3067900.0],["2022-08-09",34.1915,34.1915,31.8257,32.4194,4276600.0],["2022-08-10",33.6518,34.3804,33.4539,33.5888,3011700.0],["2022-08-11",34.5603,35.3519,34.1735,35.2979,4283100.0],["2022-08-12",35.8107,36.0715,35.0101,35.9726,3033500.0],["2022-08-15",35.6487,35.8466,34.5333,35.2619,4253900.0],["2022-08-16",35.7747,37.8526,35.7657,36.8991,6567200.0],["2022-08-17",35.9906,36.7552,35.6398,36.3324,4616700.0],["2022-08-18",37.146,38.484,36.1516,36.3957,9483500.0],["2022-08-19",36.025,36.4409,34.7865,34.9493,4102100.0],["2022-08-22",34.0272,34.3617,32.5988,32.9876,4124600.0],["2022-08-23",33.1412,33.8102,32.9514,33.1141,2335600.0],["2022-08-24",32.8791,33.5661,32.2824,33.4124,2813200.0],["2022-08-25",33.1593,34.2893,32.6169,34.2893,4391100.0],["2022-08-26",34.4069,34.6781,33.0147,33.2949,2857100.0],["2022-08-29",32.8791,34.3797,32.6711,34.0181,3184800.0],["2022-08-30",34.3978,35.1301,33.539,34.0724,3172000.0],["2022-08-31",33.7921,34.4249,33.2949,33.7469,5877100.0],["2022-09-01",33.2316,34.7504,33.1322,34.7323,3956500.0],["2022-09-02",35.0216,36.0702,34.2441,34.7775,3862100.0],["2022-09-06",34.8589,34.8679,33.1141,33.7288,4937600.0],["2022-09-07",33.5661,34.9131,33.5661,34.7233,2796200.0],["2022-09-08",34.208,35.4103,33.6294,35.3651,2285100.0],["2022-09-09",35.6906,36.007,35.0849,35.8442,3037200.0],["2022-09-12",36.4771,36.8839,35.9075,36.5584,2687100.0],["2022-09-13",35.2747,35.3922,34.0272,34.1628,3795200.0],["2022-09-14",34.1537,34.6419,33.1051,34.6328,2858200.0],["2022-09-15",34.4882,35.2838,33.5752,33.7921,3449400.0],["2022-09-16",33.4034,34.2532,32.5717,34.1899,7561900.0],["2022-09-19",33.8735,35.1843,33.8735,35.0487,3194400.0],["2022-09-20",34.6148,34.9854,33.4034,33.9458,2540300.0],["2022-09-21",34.3707,34.9402,33.4305,33.4576,1997700.0],["2022-09-22",33.4486,33.7017,32.5355,32.87,2083200.0],["2022-09-23",32.418,32.8339,31.7038,32.2824,2873800.0],["2022-09-26",32.3819,33.0328,31.297,31.4146,2806300.0],["2022-09-27",31.9208,32.3547,30.5648,31.0982,2302800.0],["2022-09-28",31.2699,32.1649,31.2066,31.9841,2286400.0],["2022-09-29",31.4326,31.6406,29.932,30.4021,2949800.0],["2022-09-30",29.7512,30.393,28.8472,29.4709,3180500.0],["2022-10-03",29.7602,29.8235,28.7025,29.3986,5683200.0],["2022-10-04",30.5015,31.8123,30.5015,31.7129,2927900.0],["2022-10-05",30.8902,32.192,30.7004,32.0474,2089400.0],["2022-10-06",32.1287,32.7525,31.5682,31.9027,1988100.0],["2022-10-07",31.4236,32.1197,31.0439,32.1016,3202100.0],["2022-10-10",32.0926,32.3005,30.0043,30.7908,3172200.0],["2022-10-11",30.7727,31.9751,30.2845,30.9174,2441100.0],["2022-10-12",31.0349,31.1795,30.4021,30.9264,2559600.0],["2022-10-13",30.1399,31.6225,29.4619,31.0077,3003200.0],["2022-10-14",31.279,31.8394,29.2992,29.5071,3670900.0],["2022-10-17",30.2122,30.7094,29.5523,29.6608,3560500.0],["2022-10-18",30.4292,31.5321,30.3117,30.4744,3151500.0],["2022-10-19",30.0857,30.4382,29.4257,29.7512,2898600.0],["2022-10-20",29.9049,31.1343,29.272,29.5885,2705500.0],["2022-10-21",29.4438,30.6281,29.1636,30.4744,3479400.0],["2022-10-24",30.2213,30.4563,28.6212,29.3263,4022100.0],["2022-10-25",29.4709,31.7671,29.4076,31.3694,4568100.0],["2022-10-26",31.3603,31.7129,30.2665,30.2755,2891100.0],["2022-10-27",30.6552,30.9716,29.9229,30.1218,2975700.0],["2022-10-28",30.0676,30.5015,29.1636,30.3659,3865500.0],["2022-10-31",30.3388,30.8179,29.7421,30.1761,3208400.0],["2022-11-01",31.0982,31.7219,29.932,30.8812,2580400.0],["2022-11-02",30.7185,31.3874,29.5161,29.5433,3462300.0],["2022-11-03",29.0732,30.3207,28.3499,29.7241,2813400.0],["2022-11-04",30.3478,30.5015,28.6754,28.9014,5726900.0],["2022-11-07",29.1274,29.3715,28.2234,29.0912,3434400.0],["2022-11-08",29.5975,30.6009,29.254,30.3388,3284600.0],["2022-11-09",30.1309,30.3478,27.916,27.9341,3139400.0],["2022-11-10",29.3353,31.6225,29.2268,31.1253,4418800.0],["2022-11-11",31.4507,32.7615,31.1976,32.5446,4527700.0],["2022-11-14",32.2282,32.4271,29.8416,29.8868,6256600.0],["2022-11-15",31.1072,31.7581,30.4834,30.6642,4850100.0],["2022-11-16",29.2901,29.7783,27.5906,28.3228,7327300.0],["2022-11-17",34.6825,35.9472,32.3079,35.4558,22430000.0],["2022-11-18",35.9381,37.5666,33.7818,34.7826,9066400.0],["2022-11-21",34.4641,36.1473,34.264,35.9835,5190600.0],["2022-11-22",36.4839,37.6758,36.2838,37.5302,3479500.0],["2022-11-23",37.5666,37.876,36.6113,36.7569,3161000.0],["2022-11-25",36.5476,36.7842,36.0017,36.7296,1958400.0],["2022-11-28",36.7114,37.1026,36.3475,36.4476,3752600.0],["2022-11-29",36.4749,36.7751,35.9745,36.2019,2602400.0],["2022-11-30",36.1473,38.7312,36.029,38.6675,6000100.0],["2022-12-01",38.5311,39.732,38.5311,39.3681,4872500.0],["2022-12-02",38.4856,40.8238,38.4856,39.9049,4417500.0],["2022-12-05",39.5501,40.0323,38.4583,39.8776,5576400.0],["2022-12-06",40.0596,40.2415,38.3127,38.7858,2786000.0],["2022-12-07",38.6675,39.6319,38.3582,39.1315,2922300.0],["2022-12-08",39.2225,39.641,38.0943,38.3491,2919900.0],["2022-12-09",38.4037,39.7593,38.0943,38.4947,4476000.0],["2022-12-12",38.3673,38.5129,37.7213,38.3491,2616700.0],["2022-12-13",39.7138,40.3052,37.8942,38.5765,2764000.0],["2022-12-14",38.4765,38.986,37.8942,38.4128,2130200.0],["2022-12-15",37.876,38.2217,36.9662,37.9852,2926800.0],["2022-12-16",37.6212,38.1853,36.2292,36.675,5778900.0],["2022-12-19",36.857,38.0216,36.2656,36.7023,6056300.0],["2022-12-20",36.5385,36.9662,35.6833,36.6659,3046300.0],["2022-12-21",37.3665,38.0488,37.0935,37.5029,2374800.0],["2022-12-22",36.8752,37.0025,36.1291,36.7023,1723600.0],["2022-12-23",36.6932,38.1671,36.5294,38.158,2461500.0],["2022-12-27",38.158,39.0224,38.0398,38.1671,3022500.0],["2022-12-28",38.0125,38.3673,36.9662,37.0753,2138000.0],["2022-12-29",37.6212,38.2126,37.4666,37.8942,1610500.0],["2022-12-30",37.3938,38.4037,37.1936,38.34,2237000.0],["2023-01-03",38.9132,39.6956,38.5583,39.2953,5256600.0],["2023-01-04",40.4144,43.4441,39.6865,43.4259,6521400.0],["2023-01-05",42.9073,43.5169,42.2795,42.5707,3577100.0],["2023-01-06",41.6972,43.0984,41.306,41.9611,3353500.0],["2023-01-09",41.8428,41.9338,40.3234,40.9421,3709300.0],["2023-01-10",40.8693,41.9793,40.751,41.6699,2352600.0],["2023-01-11",41.7518,42.7344,41.7518,42.3796,2087400.0],["2023-01-12",42.6162,42.698,41.5699,41.9793,1955600.0],["2023-01-13",41.3333,42.6253,40.933,42.4524,2315200.0],["2023-01-17",42.3614,42.3614,41.4698,41.7427,2169800.0],["2023-01-18",41.9065,42.9164,41.2969,41.4243,2675400.0],["2023-01-19",40.8602,41.0422,40.2142,40.2597,2493700.0],["2023-01-20",40.2688,41.0786,39.7229,40.9512,2444000.0],["2023-01-23",41.1604,41.9611,41.1149,41.5699,1964000.0],["2023-01-24",41.1604,41.6881,40.8875,41.1968,2157500.0],["2023-01-25",40.5691,41.2241,40.1687,41.215,2620300.0],["2023-01-26",41.5426,41.8246,40.4508,41.0877,1951900.0],["2023-01-27",40.9512,41.2878,40.56,40.6236,1752000.0],["2023-01-30",40.1324,40.6237,39.8776,40.0869,1866600.0],["2023-01-31",40.7601,41.8701,40.3598,41.861,3323400.0],["2023-02-01",41.7518,44.1811,41.6972,43.6534,3314500.0],["2023-02-02",44.3266,45.0818,41.9793,42.7799,2766400.0],["2023-02-03",41.9793,43.1257,41.8428,42.6253,1562600.0],["2023-02-06",42.2704,42.6617,41.3333,41.8701,1923300.0],["2023-02-07",41.6154,41.9338,40.9148,41.679,1650900.0],["2023-02-08",41.2878,41.397,39.9504,40.2233,2571300.0],["2023-02-09",41.0422,42.0703,40.6873,40.7692,1696700.0],["2023-02-10",40.2688,40.4872,39.7229,40.3234,1652200.0],["2023-02-13",40.4599,40.7055,39.9322,40.6964,1360700.0],["2023-02-14",40.5145,41.2514,40.3325,40.8784,1539100.0],["2023-02-15",39.8594,40.0778,39.086,39.3408,2896600.0],["2023-02-16",38.8472,39.4962,38.3993,39.222,2566600.0],["2023-02-17",39.3408,39.7156,38.8746,39.2037,2378200.0],["2023-02-21",38.3445,38.4542,36.8089,37.2568,4554700.0],["2023-02-22",37.4121,40.0629,36.8271,38.2896,6018300.0],["2023-02-23",36.0228,40.3463,35.8491,39.8161,8966600.0],["2023-02-24",38.4907,38.9752,38.1068,38.7741,4651700.0],["2023-02-27",39.7613,39.9349,37.7961,37.8692,4331400.0],["2023-02-28",37.7503,38.637,37.3116,37.3573,4542400.0],["2023-03-01",36.7815,37.1654,35.8583,36.0228,4462500.0],["2023-03-02",36.0593,36.7083,35.7303,36.3518,3048100.0],["2023-03-03",36.6169,36.8729,35.9131,36.1873,3271400.0],["2023-03-06",36.5621,36.9277,35.6297,35.9679,2954100.0],["2023-03-07",36.1965,36.8272,36.0228,36.0776,2375400.0],["2023-03-08",35.9497,36.0502,35.4469,35.8308,1968700.0],["2023-03-09",35.8308,35.9679,34.6791,34.734,1577500.0],["2023-03-10",34.3501,34.9259,33.5731,34.0759,2397900.0],["2023-03-13",33.2715,34.3592,32.979,33.4543,3813900.0],["2023-03-14",34.1673,34.4689,32.4031,32.8602,3565800.0],["2023-03-15",32.1381,32.4945,31.7999,32.0924,2955900.0],["2023-03-16",31.4068,32.5677,30.8675,32.2203,2988900.0],["2023-03-17",31.2606,31.6536,30.9407,31.4708,5143600.0],["2023-03-20",31.4251,32.4945,31.4251,31.8273,3262400.0],["2023-03-21",32.4214,33.1892,32.266,32.6956,3274800.0],["2023-03-22",32.7779,33.4817,31.9004,31.9278,2908200.0],["2023-03-23",32.4397,32.5494,30.7761,31.3977,2671800.0],["2023-03-24",31.2332,32.6042,30.9407,32.5494,3505900.0],["2023-03-27",33.1618,33.7559,32.3483,33.5366,4709100.0],["2023-03-28",33.9296,35.1453,33.9296,34.7705,3969000.0],["2023-03-29",34.1398,34.4232,33.2989,34.0484,3869500.0],["2023-03-30",34.4506,34.5146,32.787,33.1527,4362100.0],["2023-03-31",33.0978,33.5274,32.8236,33.436,2979300.0],["2023-04-03",33.7468,33.8656,32.7688,33.3629,3429600.0],["2023-04-04",33.6188,33.6737,32.4946,33.4086,2961600.0],["2023-04-05",33.1252,33.1984,32.0832,32.6134,3496600.0],["2023-04-06",32.5585,32.7505,31.873,32.4763,2805700.0],["2023-04-10",32.1929,34.3044,32.1929,34.1947,3932300.0],["2023-04-11",34.6791,35.0173,34.3866,34.5786,2421100.0],["2023-04-12",34.7523,34.9625,33.0795,33.2441,2957200.0],["2023-04-13",33.5366,33.5366,32.7231,32.7688,2392200.0],["2023-04-14",32.979,33.6645,32.5402,33.0795,2495800.0],["2023-04-17",33.0156,33.4086,32.2386,32.394,4980000.0],["2023-04-18",32.522,32.8145,31.9827,32.3209,3901900.0],["2023-04-19",32.0284,32.7322,31.8638,32.5402,3789800.0],["2023-04-20",31.5531,32.4671,31.2149,31.7724,3363300.0],["2023-04-21",31.8456,32.6042,31.7176,32.5677,3115200.0],["2023-04-24",32.3666,32.9242,31.937,32.8419,2693300.0],["2023-04-25",32.5402,32.5677,31.0778,31.7176,3954200.0],["2023-04-26",31.7816,32.0924,31.416,31.5805,3978300.0],["2023-04-27",31.6353,32.3483,31.6079,31.7816,3798100.0],["2023-04-28",31.5714,32.1472,31.4434,32.0832,3239600.0],["2023-05-01",32.2569,32.5768,31.6902,31.8639,2643500.0],["2023-05-02",31.5805,31.7359,30.7853,31.6262,3100200.0],["2023-05-03",31.681,32.0832,31.2332,31.3703,2510500.0],["2023-05-04",31.5074,31.5988,30.4379,30.5933,2055800.0],["2023-05-05",31.0503,31.4891,30.5019,30.8127,5333900.0],["2023-05-08",30.7213,30.9589,29.6975,29.8072,3774100.0],["2023-05-09",29.3776,29.7158,29.0577,29.469,2210200.0],["2023-05-10",29.8255,29.8895,28.5367,29.0943,2972500.0],["2023-05-11",29.0943,29.5056,28.9663,29.4599,2074000.0],["2023-05-12",29.7067,30.1911,29.2679,30.1637,3551300.0],["2023-05-15",30.3922,30.8675,30.2551,30.7304,4371800.0],["2023-05-16",30.4745,30.6573,29.661,29.7981,3048800.0],["2023-05-17",29.8986,31.3428,29.8986,31.096,6040800.0],["2023-05-18",33.7377,34.5786,33.0978,34.4323,9977800.0],["2023-05-19",33.7468,34.4872,33.5823,33.8473,5618500.0],["2023-05-22",33.8839,35.0447,33.5091,34.8437,4183500.0],["2023-05-23",34.8345,35.9131,34.6517,35.2001,4032900.0],["2023-05-24",35.4652,35.7394,34.8345,34.9442,3666200.0],["2023-05-25",34.734,35.2458,33.4543,33.4909,2739400.0],["2023-05-26",33.0795,33.8291,32.9973,33.7194,1956200.0],["2023-05-30",33.9022,34.0393,32.9698,33.1709,3196500.0],["2023-05-31",32.8784,33.0978,31.4891,32.2112,4404700.0],["2023-06-01",32.1744,33.3971,31.7608,33.2316,3342400.0],["2023-06-02",33.8935,34.9046,33.5074,34.6656,3298800.0],["2023-06-05",34.7116,36.7248,34.7116,36.5869,4747600.0],["2023-06-06",36.2468,37.258,35.8699,37.1201,3346500.0],["2023-06-07",37.2764,38.2508,37.1385,37.8647,3381000.0],["2023-06-08",37.9566,39.547,37.782,38.6093,4670600.0],["2023-06-09",38.8115,39.6297,38.6553,38.8207,4475000.0],["2023-06-12",38.8943,39.2988,38.3427,38.4347,3618100.0],["2023-06-13",38.8299,38.9035,37.5338,37.8095,4591900.0],["2023-06-14",38.1129,38.1864,36.1181,36.495,5203500.0],["2023-06-15",36.2192,36.5869,35.7044,36.5134,3667100.0],["2023-06-16",36.5134,36.5134,35.2815,35.8055,3727600.0],["2023-06-20",35.778,36.1824,35.6033,35.6676,4483500.0],["2023-06-21",35.8331,36.2284,35.1529,35.447,4807200.0],["2023-06-22",35.5114,35.5114,34.4542,34.7576,3725900.0],["2023-06-23",34.3623,34.5553,33.9578,34.206,4930900.0],["2023-06-26",34.1141,34.399,33.443,33.489,3236800.0],["2023-06-27",33.5441,34.9138,33.3787,34.8219,4258900.0],["2023-06-28",34.6748,34.8679,33.6361,33.8107,4190800.0],["2023-06-29",33.9486,34.7943,33.7556,34.7851,2442900.0],["2023-06-30",35.0517,35.1161,34.1876,34.4726,3602700.0],["2023-07-03",34.73,35.0977,34.5002,34.8403,2013600.0],["2023-07-05",34.8403,35.2724,34.3347,35.1253,2909300.0],["2023-07-06",34.7943,34.9414,34.0038,34.3715,2870000.0],["2023-07-07",34.1417,35.0793,33.9854,34.6197,3416200.0],["2023-07-10",34.491,35.4654,34.0589,34.1417,3276500.0],["2023-07-11",34.1325,35.0242,33.7923,34.206,3260600.0],["2023-07-12",34.8863,34.9047,33.6085,33.7464,4008700.0],["2023-07-13",33.7556,33.7556,32.7995,32.8271,5155800.0],["2023-07-14",32.8823,33.0753,32.1744,32.3491,3681700.0],["2023-07-17",32.3767,33.7556,32.0182,33.2316,10387800.0],["2023-07-18",33.1213,33.8567,32.7168,32.7352,9470300.0],["2023-07-19",33.0201,33.4246,32.5605,33.0937,5362000.0],["2023-07-20",33.204,33.3143,32.6984,33.1029,2119600.0],["2023-07-21",33.3511,33.4154,32.5881,32.7811,1967800.0],["2023-07-24",32.9466,33.0385,32.1928,32.4042,2814100.0],["2023-07-25",32.2112,32.6157,32.0181,32.248,2639900.0],["2023-07-26",32.3215,33.0753,32.2755,33.0661,2456100.0],["2023-07-27",33.1488,34.0221,33.0293,33.25,4897200.0],["2023-07-28",33.6452,33.8383,33.1121,33.5901,2415900.0],["2023-07-31",33.5993,34.0773,33.4706,34.0681,2518800.0],["2023-08-01",34.7024,34.8219,33.4982,33.7372,3803000.0],["2023-08-02",33.4062,34.1968,33.0661,34.0038,3386300.0],["2023-08-03",33.9854,34.491,33.7464,34.1508,3034100.0],["2023-08-04",34.445,35.5114,34.0681,34.923,3777600.0],["2023-08-07",34.9598,36.4766,34.9598,36.1273,3845200.0],["2023-08-08",35.778,36.2927,35.3091,36.1365,2467400.0],["2023-08-09",36.1457,36.5042,35.7688,36.0353,2130100.0],["2023-08-10",36.1089,36.5869,35.7871,35.8331,2359900.0],["2023-08-11",35.5849,35.9342,33.9027,34.0038,4085700.0],["2023-08-14",34.3347,34.6105,34.0221,34.4542,2832000.0],["2023-08-15",34.1784,34.7208,33.8107,34.5369,2205600.0],["2023-08-16",34.6105,35.1896,34.445,34.4542,2736000.0],["2023-08-17",34.7037,34.8054,33.3544,33.3729,3612000.0],["2023-08-18",32.994,34.0106,32.8553,33.7518,2249700.0],["2023-08-21",33.6964,34.4172,33.6964,33.9367,3533400.0],["2023-08-22",33.6317,33.6594,32.116,32.2916,5539300.0],["2023-08-23",31.7925,34.1492,30.8313,33.5023,7694800.0],["2023-08-24",32.8646,33.0309,31.0531,31.9681,6215500.0],["2023-08-25",32.0883,32.3101,31.5892,32.1992,3979000.0],["2023-08-28",32.2731,33.1603,32.1992,33.1234,4715400.0],["2023-08-29",33.3267,34.2879,33.1418,34.2694,3850700.0],["2023-08-30",34.1954,35.3137,34.0938,35.2213,3178000.0],["2023-08-31",35.1566,35.2952,34.0106,34.0753,5739500.0],["2023-09-01",34.2509,35.3045,33.8073,35.2583,3335100.0],["2023-09-05",35.0365,35.4339,34.5189,34.7777,3999000.0],["2023-09-06",34.371,34.8424,34.0938,34.5097,3276200.0],["2023-09-07",34.2601,34.5744,33.9921,34.2786,4631700.0],["2023-09-08",34.371,34.371,33.3452,33.7333,3467000.0],["2023-09-11",34.2971,34.5374,33.6964,33.6964,2824700.0],["2023-09-12",33.4746,34.7407,33.4746,34.4265,3819300.0],["2023-09-13",34.2601,34.3063,33.0956,33.1603,2539600.0],["2023-09-14",33.3267,33.7888,33.0217,33.567,2374500.0],["2023-09-15",33.4283,34.1585,33.1511,33.53,3147400.0],["2023-09-18",33.3174,33.6039,32.5596,33.3544,2131800.0],["2023-09-19",33.225,33.3821,32.3008,32.5134,2925600.0],["2023-09-20",32.9293,33.1141,32.2454,32.3378,1404700.0],["2023-09-21",32.1437,32.3378,31.4783,31.4875,2702800.0],["2023-09-22",31.6262,31.9311,30.2861,30.6003,3219700.0],["2023-09-25",30.2029,30.8221,30.1105,30.5633,2061200.0],["2023-09-26",30.36,30.5448,29.2232,29.2972,4702300.0],["2023-09-27",29.4635,30.0088,29.4635,29.7131,2704400.0],["2023-09-28",29.787,30.9885,29.7038,30.6927,3667700.0],["2023-09-29",31.0254,31.6169,31.0069,31.238,2837000.0],["2023-10-02",31.2103,31.5984,30.9053,31.0254,3162500.0],["2023-10-03",30.7482,30.8498,29.8147,29.9811,2509300.0],["2023-10-04",29.9533,30.3415,29.7038,30.2029,2368700.0],["2023-10-05",30.1752,30.2029,29.5652,29.9071,2116300.0],["2023-10-06",29.7962,30.1844,29.1401,29.6668,2168100.0],["2023-10-09",29.2325,29.3249,28.4284,28.6872,4392000.0],["2023-10-10",28.9275,29.6391,28.6872,29.0661,3034800.0],["2023-10-11",29.0199,29.4358,28.4007,28.7519,2906100.0],["2023-10-12",28.8073,28.8073,27.8,28.4192,2757200.0],["2023-10-13",28.3175,28.3175,27.7537,27.9109,2348700.0],["2023-10-16",28.2251,29.1585,28.1234,29.0014,2969400.0],["2023-10-17",29.0846,30.2306,29.0846,30.1289,3288900.0],["2023-10-18",29.7315,30.2583,29.5744,29.5929,2273100.0],["2023-10-19",29.6022,29.8609,28.2343,28.3822,2908800.0],["2023-10-20",28.5393,28.7611,27.8554,28.7426,3586700.0],["2023-10-23",28.4284,28.4284,27.2732,27.3194,5811900.0],["2023-10-24",26.7094,27.0791,26.2381,26.6539,5169600.0],["2023-10-25",26.58,26.7186,25.7575,25.9885,3142000.0],["2023-10-26",25.4155,26.6817,25.2307,26.5153,3641200.0],["2023-10-27",26.543,27.2085,26.007,26.1456,3061000.0],["2023-10-30",26.2288,27.153,26.1549,26.9682,2699300.0],["2023-10-31",27.0329,27.5689,26.7094,27.4026,2899600.0],["2023-11-01",27.5504,27.6244,26.8573,27.458,2699600.0],["2023-11-02",28.1419,28.5116,28.0587,28.3452,2922900.0],["2023-11-03",28.9275,30.2953,28.7889,30.1197,4591900.0],["2023-11-06",29.9903,30.3508,28.9275,29.1123,2935900.0],["2023-11-07",29.0384,29.5559,29.0384,29.1493,1870300.0],["2023-11-08",29.0754,29.7778,28.9367,29.2047,2669200.0],["2023-11-09",29.3988,29.3988,28.3175,28.4377,2348900.0],["2023-11-10",28.6317,28.7334,28.0587,28.6872,3186800.0],["2023-11-13",28.4192,28.567,27.2362,27.4765,4072400.0],["2023-11-14",28.5024,29.787,28.4099,29.1216,5010000.0],["2023-11-15",29.7593,30.8683,29.6668,30.0365,6079500.0],["2023-11-16",28.7067,30.6038,27.9256,27.9907,6198000.0],["2023-11-17",28.3441,28.5951,27.005,27.3025,6963300.0],["2023-11-20",27.628,27.7024,26.7911,27.0236,6344300.0],["2023-11-21",26.6051,27.6838,26.5307,27.5908,3892100.0],["2023-11-22",27.628,27.7768,27.3397,27.535,3035600.0],["2023-11-24",27.628,28.0744,27.6001,27.9256,1496500.0],["2023-11-27",27.8047,28.279,27.6466,28.2046,2790600.0],["2023-11-28",28.1116,29.1159,27.9907,29.0787,2756700.0],["2023-11-29",29.2926,30.1946,29.1438,29.804,3763500.0],["2023-11-30",29.9156,30.548,29.6181,30.3341,3219900.0],["2023-12-01",30.5294,31.543,30.2132,31.5151,3141500.0],["2023-12-04",31.3105,34.3328,31.3105,34.3142,7546500.0],["2023-12-05",33.8399,34.2305,32.5473,32.7798,3767500.0],["2023-12-06",33.2448,34.5467,33.1146,34.3979,5482100.0],["2023-12-07",34.3979,34.6861,33.8027,34.4165,3410100.0],["2023-12-08",34.3979,35.0395,34.3235,34.9372,3563900.0],["2023-12-11",35.3371,36.4344,35.1604,36.0717,4429600.0],["2023-12-12",35.83,36.6483,35.7091,36.0717,2593200.0],["2023-12-13",35.8021,37.4759,35.3557,37.3457,4535600.0],["2023-12-14",38.8429,39.2149,37.9502,38.7871,3899500.0],["2023-12-15",38.9452,39.0196,38.0525,38.35,4399500.0],["2023-12-18",38.4523,38.9359,37.6898,38.5453,3248300.0],["2023-12-19",38.8615,39.717,38.4337,39.5124,2418300.0],["2023-12-20",39.2242,40.3587,39.0289,39.1591,2884600.0],["2023-12-21",39.7449,40.6842,39.5124,40.6563,2617500.0],["2023-12-22",40.2192,40.9817,39.7914,40.0704,2848000.0],["2023-12-26",40.1634,40.4145,39.4381,39.531,2893400.0],["2023-12-27",39.5217,39.8565,39.2428,39.717,2377900.0],["2023-12-28",39.6426,40.2099,39.6426,40.1076,1855200.0],["2023-12-29",39.9402,40.6191,39.9402,40.1355,2367700.0],["2024-01-02",39.6333,41.828,39.6147,41.6141,4536200.0],["2024-01-03",40.9259,41.0747,39.3637,40.5354,3329700.0],["2024-01-04",40.2564,40.9166,40.0239,40.3959,2735900.0],["2024-01-05",40.4517,41.986,40.2006,41.5769,5444000.0],["2024-01-08",41.5397,42.7114,41.0096,42.451,3671800.0],["2024-01-09",42.3208,42.7765,41.7443,41.8466,2795600.0],["2024-01-10",41.6885,41.9767,41.0003,41.0375,3236800.0],["2024-01-11",40.7957,40.8887,39.6798,40.0797,4215700.0],["2024-01-12",40.5819,40.6098,39.2428,39.2521,2456200.0],["2024-01-16",39.0289,40.1448,38.4709,40.1169,3778300.0],["2024-01-17",39.6705,40.2564,39.5124,39.81,2560000.0],["2024-01-18",39.7449,39.9867,38.8987,39.5682,3110700.0],["2024-01-19",39.6519,39.9309,39.0196,39.4566,2254100.0],["2024-01-22",39.6984,39.9681,39.0754,39.094,2586600.0],["2024-01-23",39.6333,39.8751,38.3314,38.536,2963300.0],["2024-01-24",38.9359,39.1219,38.192,38.257,2150700.0],["2024-01-25",38.7592,39.0475,38.0432,38.7406,2103400.0],["2024-01-26",39.0475,39.6798,38.815,39.4659,1774200.0],["2024-01-29",39.4102,40.4982,39.4102,40.2843,2473100.0],["2024-01-30",40.0239,40.6191,40.0239,40.5912,2920900.0],["2024-01-31",40.4517,40.898,39.6612,39.6705,3007300.0],["2024-02-01",39.8937,40.8515,39.4659,40.461,2639000.0],["2024-02-02",40.0983,40.9538,39.3172,40.4052,2054000.0],["2024-02-05",39.9123,40.1541,39.1777,39.7914,1742800.0],["2024-02-06",39.717,40.1634,39.1126,40.1169,2137900.0],["2024-02-07",40.3587,41.084,39.7914,41.0003,1888300.0],["2024-02-08",41.1119,41.6048,40.6377,41.2607,2120100.0],["2024-02-09",41.3723,41.642,40.7213,41.5862,1942300.0],["2024-02-12",41.8001,41.9117,41.1863,41.6048,2298500.0],["2024-02-13",40.7492,41.0096,39.7728,40.2378,1978100.0],["2024-02-14",40.6563,40.898,39.9402,40.805,2204400.0],["2024-02-15",41.642,42.6928,41.3072,42.3115,2060100.0],["2024-02-16",42.1348,42.7114,41.8094,42.2185,1721400.0],["2024-02-20",41.8651,44.2643,41.8651,44.0412,4162300.0],["2024-02-21",43.8738,44.0505,42.8602,43.167,2954400.0],["2024-02-22",43.6247,43.9235,43.3445,43.606,2037500.0],["2024-02-23",44.129,44.4092,43.6153,44.129,1919000.0],["2024-02-26",43.9889,44.2131,43.111,43.4286,2751300.0],["2024-02-27",43.6247,44.4559,43.5033,44.2784,3091000.0],["2024-02-28",43.7181,45.2311,43.6901,45.1377,3907900.0],["2024-02-29",42.0463,43.6247,41.6074,42.6814,7871600.0],["2024-03-01",42.121,44.0916,42.121,42.6627,4123700.0],["2024-03-04",42.8588,43.9329,42.6347,42.6347,4976600.0],["2024-03-05",42.4012,42.6067,41.6634,42.121,4637400.0],["2024-03-06",42.4759,42.6814,41.4859,41.8222,2425500.0],["2024-03-07",42.1117,42.2985,40.6641,40.8976,2709400.0],["2024-03-08",41.3645,42.009,41.0563,41.8035,2186500.0],["2024-03-11",41.5887,42.3825,41.131,42.3545,2023800.0],["2024-03-12",42.2891,43.0923,42.1771,42.5787,2183100.0],["2024-03-13",42.6627,42.9989,42.56,42.6534,1798600.0],["2024-03-14",42.7187,43.2604,42.2331,42.8682,2413200.0],["2024-03-15",42.2985,42.8682,42.0743,42.616,3715700.0],["2024-03-18",42.9522,43.5967,42.6254,43.3071,3653400.0],["2024-03-19",43.3071,44.4559,43.2418,44.3438,2220100.0],["2024-03-20",44.3345,44.9789,43.7368,44.9229,1727700.0],["2024-03-21",44.8295,45.4552,44.7641,45.0816,1666700.0],["2024-03-22",44.6147,44.7828,43.3912,43.662,1831400.0],["2024-03-25",43.8021,44.2411,43.3725,43.7087,1867400.0],["2024-03-26",43.9142,45.1283,43.8768,44.8108,2360800.0],["2024-03-27",45.0256,46.193,44.7174,46.1837,1805000.0],["2024-03-28",46.2771,46.8561,46.0436,46.716,2257400.0],["2024-04-01",46.7067,47.0149,45.9222,46.8935,2512900.0],["2024-04-02",46.3238,46.4732,44.8762,45.063,2053600.0],["2024-04-03",44.9509,45.1937,43.2791,43.4099,2444500.0],["2024-04-04",44.129,44.3065,42.121,42.1864,3331500.0],["2024-04-05",42.3078,42.6721,42.0276,42.4853,5388200.0],["2024-04-08",42.6067,44.3065,42.6067,43.662,3440400.0],["2024-04-09",43.55,43.6807,42.4012,43.0923,2952300.0],["2024-04-10",42.2985,42.8869,41.9156,42.3732,1903900.0],["2024-04-11",42.5039,43.3445,42.0556,43.167,2484700.0],["2024-04-12",42.7001,43.2418,42.009,42.2331,2437000.0],["2024-04-15",42.7841,43.2511,41.514,41.6447,2130100.0],["2024-04-16",41.6727,41.7474,40.3559,40.8042,2614300.0],["2024-04-17",41.2058,41.2805,40.1691,40.3372,1959000.0],["2024-04-18",40.636,41.3739,40.3559,40.9629,2554300.0],["2024-04-19",40.9256,41.4486,40.8135,41.0843,2198000.0],["2024-04-22",41.3458,41.8315,40.5333,41.0376,2437600.0],["2024-04-23",41.2618,42.6347,41.2618,42.149,1981800.0],["2024-04-24",42.1304,42.6627,41.7755,42.588,2181600.0],["2024-04-25",42.037,42.6254,41.1124,42.588,1655700.0],["2024-04-26",42.5506,43.3819,42.5506,42.9989,1542300.0],["2024-04-29",43.4846,43.9049,42.6254,43.3165,2632900.0],["2024-04-30",43.167,43.4752,42.2985,42.4199,2038300.0],["2024-05-01",42.1677,42.56,40.5613,40.9349,4544700.0],["2024-05-02",41.4766,41.4766,39.8982,40.9349,2926600.0],["2024-05-03",41.3458,42.9989,41.3458,42.9336,2584800.0],["2024-05-06",43.3632,44.4839,43.3632,44.2504,3404700.0],["2024-05-07",44.5866,44.9696,43.9796,44.101,2740000.0],["2024-05-08",43.9142,44.6333,43.5873,44.4746,2118700.0],["2024-05-09",44.4092,45.5206,44.3345,45.3525,2047900.0],["2024-05-10",45.4832,45.8848,44.2784,44.4092,1698200.0],["2024-05-13",44.7734,45.1097,43.9516,44.6614,3356300.0],["2024-05-14",45.3338,46.2024,44.8855,45.4646,2155300.0],["2024-05-15",45.7634,47.1176,45.4832,46.5573,2808500.0],["2024-05-16",46.4172,46.6694,45.6794,45.7167,2322900.0],["2024-05-17",46.2958,46.9215,45.8195,46.8468,1963500.0],["2024-05-20",46.6974,47.4165,46.221,47.3231,1707800.0],["2024-05-21",47.1643,47.4632,46.4452,46.7067,1159800.0],["2024-05-22",46.576,46.7627,45.1564,45.4832,1598800.0],["2024-05-23",45.6233,45.8568,44.9976,45.119,1385600.0],["2024-05-24",45.5206,45.5206,44.8575,45.091,1216900.0],["2024-05-28",45.1563,45.6513,44.8388,45.3525,1533200.0],["2024-05-29",45.2404,45.8288,44.9789,45.4739,1322900.0],["2024-05-30",45.586,47.5006,45.586,47.3605,2728700.0],["2024-05-31",47.6313,48.6306,47.0523,48.5092,4666000.0],["2024-06-03",48.6493,49.4899,48.2197,48.3878,6708100.0],["2024-06-04",44.3345,45.9502,41.4112,42.1864,11471100.0],["2024-06-05",42.3172,44.1757,42.3078,44.101,5540600.0],["2024-06-06",44.2691,44.3438,42.8962,43.3071,3307200.0],["2024-06-07",42.7256,43.5792,42.4911,42.9976,3351800.0],["2024-06-10",42.6599,43.4854,42.5943,42.8006,2737100.0],["2024-06-11",42.6505,42.8663,41.6187,41.9283,3162700.0],["2024-06-12",42.7256,43.1383,40.9621,40.9903,3053000.0],["2024-06-13",40.934,41.3655,40.5682,41.0653,3006000.0],["2024-06-14",40.8215,41.4874,40.4087,40.5776,2215400.0],["2024-06-17",40.3618,40.4087,38.8517,39.4989,4908200.0],["2024-06-18",39.4051,39.6583,38.7766,38.9736,3386600.0],["2024-06-20",39.0205,39.7146,38.6359,39.6771,3004600.0],["2024-06-21",39.7428,39.9866,38.8048,39.3207,4158800.0],["2024-06-24",39.4895,39.724,38.9173,38.9267,2499800.0],["2024-06-25",39.1237,39.7428,38.3827,38.4014,3508500.0],["2024-06-26",38.1763,38.6641,37.5291,37.5666,3087500.0],["2024-06-27",37.3227,37.4072,36.0564,36.6099,3861600.0],["2024-06-28",36.4316,37.0976,36.0846,36.6286,3508100.0],["2024-07-01",36.8256,36.835,35.8313,36.0564,2540900.0],["2024-07-02",35.9439,36.1878,35.5875,35.7563,2207100.0],["2024-07-03",35.8595,36.1971,35.2498,35.3623,1551800.0],["2024-07-05",35.2029,35.3342,34.3305,34.6964,4222000.0],["2024-07-08",35.2123,35.5593,34.9684,35.1466,3202400.0],["2024-07-09",35.0903,35.4374,34.7057,34.8746,2135600.0],["2024-07-10",35.1185,35.1185,33.8615,34.2743,2590500.0],["2024-07-11",34.4712,35.5687,34.4712,35.0997,3816200.0],["2024-07-12",35.4374,35.4937,34.5181,35.0247,2664800.0],["2024-07-15",35.1747,35.1935,34.4243,34.5181,3102600.0],["2024-07-16",34.7808,36.2722,34.3868,36.2628,3454800.0],["2024-07-17",35.6437,37.2383,35.6156,36.9757,4008500.0],["2024-07-18",36.7881,38.514,36.2534,36.3097,4406100.0],["2024-07-19",36.3378,36.4598,35.0997,35.2404,2913000.0],["2024-07-22",35.4937,35.5781,34.3681,35.156,2790000.0],["2024-07-23",35.0716,35.2029,34.6213,34.7339,2532200.0],["2024-07-24",33.4394,33.7677,32.07,32.2201,4856100.0],["2024-07-25",32.6422,32.6797,30.9631,31.0757,5859600.0],["2024-07-26",31.5259,32.3608,31.4321,32.0512,3773800.0],["2024-07-29",32.0981,33.205,32.0231,32.9517,2958200.0],["2024-07-30",33.0924,34.5181,32.9798,34.3399,3123800.0],["2024-07-31",34.4525,35.3342,34.4431,34.4712,3284200.0],["2024-08-01",34.6119,34.9402,32.417,32.9517,3006300.0],["2024-08-02",31.8918,31.9762,30.9725,31.1414,4421100.0],["2024-08-05",29.7344,29.8188,28.862,29.2935,7346600.0],["2024-08-06",29.6781,30.0721,29.2466,29.6969,6136500.0],["2024-08-07",30.0627,30.194,28.5619,28.6651,3933100.0],["2024-08-08",28.9371,29.9126,28.7495,29.8469,3247500.0],["2024-08-09",29.7813,30.0064,29.2185,29.4905,2300600.0],["2024-08-12",29.4624,29.6312,29.0778,29.3779,2912100.0],["2024-08-13",29.6031,30.1752,29.3592,29.6406,3111500.0],["2024-08-14",29.7438,29.9876,29.1341,29.453,2767500.0],["2024-08-15",30.6161,31.5822,30.3159,30.8693,4033700.0],["2024-08-16",30.738,32.1732,30.5504,31.6197,3599500.0],["2024-08-19",31.6197,32.3608,31.6197,32.1356,3898000.0],["2024-08-20",31.9856,32.267,30.8787,31.1507,3592100.0],["2024-08-21",31.4134,32.6234,31.2914,32.4639,3518700.0],["2024-08-22",32.4358,32.5671,31.4697,31.9293,3257200.0],["2024-08-23",32.3822,33.6277,32.2312,33.5899,3332400.0],["2024-08-26",33.5333,34.1089,32.6464,33.1748,5043000.0],["2024-08-27",32.92,33.0993,32.4388,32.7596,7204700.0],["2024-08-28",31.9765,32.4482,30.0422,30.4668,10274100.0],["2024-08-29",30.6555,30.6838,29.0043,29.2496,5041200.0],["2024-08-30",29.4195,29.4289,28.4854,29.0232,5164100.0],["2024-09-03",29.0704,29.7214,28.7024,28.7684,6996700.0],["2024-09-04",28.5231,28.9288,27.7588,27.8438,10955100.0],["2024-09-05",27.9853,28.6458,27.7305,27.7494,7738300.0],["2024-09-06",27.6456,27.9098,26.8719,26.9757,5835900.0],["2024-09-09",27.1172,27.1267,25.9661,25.985,6597800.0],["2024-09-10",25.9473,25.9473,25.1547,25.2019,8005900.0],["2024-09-11",25.0981,25.5698,24.7301,25.4661,6155800.0],["2024-09-12",25.551,25.8718,25.1264,25.7208,6355000.0],["2024-09-13",26.1454,26.636,25.617,25.6736,4164700.0],["2024-09-16",25.6359,27.5796,25.6359,27.2776,6891100.0],["2024-09-17",27.4192,27.957,27.372,27.5135,4261000.0],["2024-09-18",27.6268,28.7496,27.6268,28.0325,4203600.0],["2024-09-19",28.7779,29.1742,27.7022,28.2306,4266200.0],["2024-09-20",28.1363,28.2401,27.3248,27.6268,9059400.0],["2024-09-23",27.7022,28.9383,27.4947,28.6269,6054100.0],["2024-09-24",28.8062,29.0232,28.3061,28.3721,3131700.0],["2024-09-25",28.3438,28.9288,28.0325,28.8062,4058900.0],["2024-09-26",29.0609,30.0045,29.0326,29.9479,4114500.0],["2024-09-27",30.2215,30.8159,30.0799,30.5612,3913400.0],["2024-09-30",30.5045,30.8065,29.4855,30.1177,55121800.0],["2024-10-01",29.9007,30.2875,28.7118,29.3346,5105800.0],["2024-10-02",29.3346,29.4572,28.3155,28.5137,4331300.0],["2024-10-03",28.1174,28.1551,27.306,27.9004,3708200.0],["2024-10-04",28.4288,29.127,27.9476,28.2306,4786500.0],["2024-10-07",28.2401,28.4571,27.6928,28.0985,3314900.0],["2024-10-08",27.7872,28.5797,27.6551,27.9098,3001700.0],["2024-10-09",27.9004,28.1929,27.6268,27.9381,3430700.0],["2024-10-10",27.7588,29.5421,27.6551,29.4572,5556700.0],["2024-10-11",29.3534,30.1554,29.1175,29.6554,4852000.0],["2024-10-14",30.0988,30.1649,29.0138,29.2779,3780300.0],["2024-10-15",29.127,30.3819,29.0326,29.3534,3136200.0],["2024-10-16",29.6176,30.9103,29.4383,30.6366,4215600.0],["2024-10-17",30.4951,30.8348,29.8629,30.212,2449700.0],["2024-10-18",30.4857,30.5234,29.8629,30.1366,1627300.0],["2024-10-21",30.0045,30.1177,28.5514,28.8439,5139700.0],["2024-10-22",28.7967,28.7967,27.74,28.1363,5034300.0],["2024-10-23",28.2684,28.5137,27.5513,27.806,3385700.0],["2024-10-24",28.0608,28.4382,27.7494,28.2589,3728700.0],["2024-10-25",28.4382,28.8911,28.0608,28.6646,5231500.0],["2024-10-28",28.6646,28.8439,27.7589,27.7872,4518100.0],["2024-10-29",27.589,27.8909,26.9851,27.2116,4165000.0],["2024-10-30",27.1739,27.8343,27.1361,27.2022,2912000.0],["2024-10-31",27.0701,27.2022,26.4096,26.7776,4074500.0],["2024-11-01",26.7964,27.6362,26.7398,27.2871,4339400.0],["2024-11-04",27.3531,29.6742,27.2871,29.5138,7814900.0],["2024-11-05",29.344,29.8818,29.2308,29.8346,4249600.0],["2024-11-06",29.7591,30.5612,29.2874,29.9573,8226100.0],["2024-11-07",30.1743,30.5328,29.6365,29.9573,4734100.0],["2024-11-08",28.6269,29.1836,28.0419,28.3061,9932700.0],["2024-11-11",28.7401,30.0233,28.4571,29.7308,13807400.0],["2024-11-12",29.8441,30.1083,29.41,29.778,3414200.0],["2024-11-13",29.9856,30.2875,29.6176,29.8252,2739400.0],["2024-11-14",29.9762,30.1366,29.4761,29.561,4546300.0],["2024-11-15",29.5704,29.7969,28.91,29.7591,3106100.0],["2024-11-18",29.9479,30.0988,29.0798,29.6742,3991400.0],["2024-11-19",29.4761,29.5138,28.4099,28.7213,4626300.0],["2024-11-20",28.4382,29.0609,28.1363,28.7873,4069200.0],["2024-11-21",28.7024,29.1459,28.0891,29.0138,5367600.0],["2024-11-22",29.4981,29.878,29.1182,29.1657,6853600.0],["2024-11-25",34.6835,35.6522,33.0595,33.9808,29582200.0],["2024-11-26",34.0947,34.1802,32.9456,33.4584,8740400.0],["2024-11-27",33.9048,34.8545,33.8573,34.0947,5967800.0],["2024-11-29",34.1137,34.9495,34.1137,34.4176,3250200.0],["2024-12-02",35.1394,36.1746,34.8355,35.6238,6615300.0],["2024-12-03",35.3768,35.7947,35.0349,35.0349,3985500.0],["2024-12-04",34.8735,36.2316,34.6456,36.1841,4856600.0],["2024-12-05",36.0986,36.488,34.921,34.9305,4576500.0],["2024-12-06",35.6902,35.8422,34.5981,34.7595,5625800.0],["2024-12-09",35.1394,37.5612,34.864,37.2193,6570200.0],["2024-12-10",37.2193,37.4947,36.355,36.5925,4506700.0],["2024-12-11",36.5925,37.0103,36.2791,36.412,3930000.0],["2024-12-12",36.8869,36.8869,35.4528,35.5193,2815700.0],["2024-12-13",35.6238,36.393,35.3293,36.2981,3182000.0],["2024-12-16",36.1746,38.1785,36.1556,36.6779,4863300.0],["2024-12-17",36.6779,36.8774,36.0986,36.7254,3743800.0],["2024-12-18",36.9059,37.7701,36.4025,36.545,3831300.0],["2024-12-19",36.8869,37.0863,35.7567,36.64,3385400.0],["2024-12-20",36.583,38.0835,36.2601,37.2953,8581000.0],["2024-12-23",37.0768,37.4472,36.1271,37.0293,2819900.0],["2024-12-24",37.0483,37.2478,36.6495,37.1243,981100.0],["2024-12-26",37.1813,37.2478,36.2506,36.2791,2780000.0],["2024-12-27",36.1081,36.7444,35.8992,36.2601,2752800.0],["2024-12-30",35.7377,37.1338,35.6712,36.9249,3019800.0],["2024-12-31",37.1338,37.7321,36.564,36.8204,2361200.0],["2025-01-02",37.2858,37.9126,35.6238,36.0036,2901700.0],["2025-01-03",36.0796,36.0986,35.2439,35.8042,3324300.0],["2025-01-06",36.2031,36.355,34.5981,34.712,4220900.0],["2025-01-07",35.0349,35.9752,34.5886,34.9969,3432700.0],["2025-01-08",34.769,35.1394,34.3132,35.1109,2213500.0],["2025-01-10",35.0919,35.1964,34.2562,34.5791,3799100.0],["2025-01-13",34.3037,35.0254,33.7243,34.9305,3541000.0],["2025-01-14",35.1394,36.2126,34.6076,34.94,3152600.0],["2025-01-15",35.7852,35.8517,34.7025,35.0729,4276100.0],["2025-01-16",34.9305,35.1014,34.0757,34.8355,3636200.0],["2025-01-17",35.0254,35.5858,34.864,34.902,3152100.0],["2025-01-21",35.3009,35.6902,34.9875,35.4148,2316300.0],["2025-01-22",35.5478,35.6238,35.0254,35.5953,1957400.0],["2025-01-23",35.5098,36.0321,35.2249,35.4148,2866800.0],["2025-01-24",35.6618,35.9087,35.0634,35.1299,2087800.0],["2025-01-27",35.0729,35.6807,34.3037,34.788,2984600.0],["2025-01-28",34.7595,36.3455,34.6076,36.2981,3165600.0],["2025-01-29",36.374,36.6684,35.5383,35.7092,2415500.0],["2025-01-30",35.8897,36.7729,35.8612,36.4405,2283900.0],["2025-01-31",36.355,36.545,35.4718,35.7187,2103300.0],["2025-02-03",34.883,36.2601,34.4271,36.0891,3469400.0],["2025-02-04",35.8042,37.1243,35.8042,36.8394,2748200.0],["2025-02-05",36.7634,36.9818,36.3076,36.8014,2086400.0],["2025-02-06",37.2288,37.4092,35.2439,35.5953,3205300.0],["2025-02-07",35.3768,35.5098,33.8668,34.0852,2949400.0],["2025-02-10",34.3986,34.3986,32.9646,33.6958,3468400.0],["2025-02-11",33.5154,33.7243,32.9931,33.6674,4512000.0],["2025-02-12",33.1545,34.3037,32.9076,34.2277,3797500.0],["2025-02-13",34.4366,34.8925,34.2087,34.5981,2362200.0],["2025-02-14",34.902,34.902,34.2467,34.6361,1835200.0],["2025-02-18",36.4785,38.017,36.2791,37.9885,8148400.0],["2025-02-19",37.9031,38.4254,37.4092,38.0835,4782600.0],["2025-02-20",37.9126,38.4064,37.7891,38.3115,3718600.0],["2025-02-21",38.6073,38.8078,36.288,36.8321,5441400.0],["2025-02-24",37.6624,38.7123,36.8893,38.0537,4869300.0],["2025-02-25",38.1015,38.7791,37.7483,38.7791,4482200.0],["2025-02-26",39.0655,39.9626,38.8937,39.2086,7216600.0],["2025-02-27",34.9804,36.5362,33.9783,34.2264,11074800.0],["2025-02-28",34.236,35.5913,33.5201,34.5796,6642200.0],["2025-03-03",34.4841,35.2095,33.6538,33.7206,6003800.0],["2025-03-04",33.2624,33.3102,31.4204,32.6898,5742800.0],["2025-03-05",32.7757,33.501,32.1648,33.0429,3736700.0],["2025-03-06",32.5752,33.606,32.203,32.642,4212200.0],["2025-03-07",32.6993,32.7089,30.2655,31.134,4653400.0],["2025-03-10",30.3514,30.4182,28.0989,29.0724,8303500.0],["2025-03-11",29.5592,30.3514,28.0416,28.4425,6502600.0],["2025-03-12",28.9197,29.5592,27.8221,27.9557,4883800.0],["2025-03-13",27.7839,28.013,26.8295,27.154,4320200.0],["2025-03-14",27.6217,28.3661,27.4117,28.1561,5219300.0],["2025-03-17",28.1561,29.0724,27.7457,28.8624,5437900.0],["2025-03-18",28.6334,29.1392,28.1084,28.6143,4037700.0],["2025-03-19",28.3089,29.1106,27.8507,28.8624,5886900.0],["2025-03-20",28.4043,29.5592,28.4043,28.7288,5287400.0],["2025-03-21",28.2325,29.1679,27.8794,28.9006,42058400.0],["2025-03-24",29.5401,31.2581,29.3492,30.9431,6723800.0],["2025-03-25",30.9527,31.2676,30.485,30.7332,4757700.0],["2025-03-26",30.7809,30.9431,29.9887,30.3418,4626200.0],["2025-03-27",30.1318,30.8763,29.416,30.4468,3363400.0],["2025-03-28",30.17,30.5041,29.3492,29.5401,3958600.0],["2025-03-31",29.0629,29.5115,28.4902,28.9388,7184700.0],["2025-04-01",29.0915,29.5115,28.5857,29.2347,4712000.0],["2025-04-02",28.7765,30.59,28.7765,30.3227,4263000.0],["2025-04-03",28.6715,28.6715,26.2473,26.5813,8687900.0],["2025-04-04",25.5887,26.5336,24.2525,26.0468,9961600.0],["2025-04-07",24.6915,27.0394,24.1666,25.8941,9575300.0],["2025-04-08",26.2854,26.7245,23.823,24.3479,7841100.0],["2025-04-09",24.8442,28.8529,24.3765,28.6429,7945900.0],["2025-04-10",27.6217,27.8984,25.5601,26.3618,6803700.0],["2025-04-11",26.1423,26.4,24.7106,25.4264,7878200.0],["2025-04-14",26.4859,27.5739,26.085,27.3449,10021700.0],["2025-04-15",27.1158,27.3067,26.0468,26.3713,4784200.0],["2025-04-16",26.1423,26.6863,25.8559,26.2473,4168300.0],["2025-04-17",26.1423,27.3735,26.1423,27.1253,4852700.0],["2025-04-21",26.944,27.0394,25.8273,26.4477,5032600.0],["2025-04-22",26.8772,27.7744,26.8104,27.4403,3941500.0],["2025-04-23",28.6334,29.3969,27.2781,27.4308,5209300.0],["2025-04-24",27.5835,28.4329,27.2303,28.3948,3868500.0],["2025-04-25",28.3566,28.5093,27.6885,28.2325,3025000.0],["2025-04-28",28.4902,29.8741,28.452,29.7978,5691300.0],["2025-04-29",29.4733,30.0841,29.0247,29.4256,3526800.0],["2025-04-30",28.6429,29.1679,27.9653,29.1201,2772100.0],["2025-05-01",29.2729,29.3778,28.6143,28.6811,3911400.0],["2025-05-02",29.3492,29.941,29.1679,29.7692,2876800.0],["2025-05-05",29.4924,29.5306,28.8911,28.9388,3307100.0],["2025-05-06",28.5666,28.9006,28.3852,28.5093,2627800.0],["2025-05-07",28.9961,29.4256,28.5093,29.101,2509800.0],["2025-05-08",29.6737,30.4659,29.3683,30.2941,3140500.0],["2025-05-09",30.4277,30.5995,29.5592,29.6355,2329400.0],["2025-05-12",31.4013,33.0811,31.2963,31.9071,4863900.0],["2025-05-13",32.098,32.2794,31.6303,32.1362,3073000.0],["2025-05-14",32.098,33.062,31.8594,32.4798,3640900.0],["2025-05-15",32.5084,32.5561,31.8308,32.4225,2665800.0],["2025-05-16",32.5752,32.642,31.9739,32.2221,5680700.0],["2025-05-19",31.4204,32.308,31.2104,32.0503,5260000.0],["2025-05-20",32.623,32.7279,31.8594,31.9358,4007800.0],["2025-05-21",31.4013,31.7258,29.7023,29.7501,4526500.0],["2025-05-22",29.7119,30.2177,29.5783,29.9505,4085300.0],["2025-05-23",29.4542,29.7405,28.8147,28.8911,4249700.0],["2025-05-27",29.5019,29.6928,28.8815,29.1488,7607000.0],["2025-05-28",29.3397,29.416,28.7574,29.0915,8570600.0],["2025-05-29",29.7978,29.8742,26.8008,27.2781,11885700.0],["2025-05-30",27.1253,27.4308,26.5909,26.839,6155200.0],["2025-06-02",26.6768,26.7627,25.2451,25.5123,9521800.0],["2025-06-03",25.6078,26.2759,25.3405,25.9132,6370300.0],["2025-06-04",25.9227,26.0755,25.436,25.8082,6019000.0],["2025-06-05",25.4169,25.8082,25.1496,25.3787,5164400.0],["2025-06-06",25.6384,25.9365,25.4076,25.6095,4339000.0],["2025-06-09",25.898,26.3885,25.6287,25.8018,4724100.0],["2025-06-10",26.0711,26.2442,25.5422,25.6287,4772400.0],["2025-06-11",25.7538,26.1,25.1191,25.2537,4102600.0],["2025-06-12",25.0037,25.2825,24.8498,25.1094,4446300.0],["2025-06-13",24.8306,25.4172,23.9843,24.2439,5886900.0],["2025-06-16",24.6094,25.2152,24.4555,24.8402,5745900.0],["2025-06-17",24.6863,26.6674,24.5613,26.0904,8634800.0],["2025-06-18",26.1769,27.1193,26.1,26.6,7239900.0],["2025-06-20",26.9847,27.1867,26.6481,27.1674,10346500.0],["2025-06-23",26.9655,27.7925,26.5327,27.6675,5796900.0],["2025-06-24",27.8598,28.0522,27.2636,27.6098,5780100.0],["2025-06-25",27.6579,27.8887,27.2251,27.706,5707100.0],["2025-06-26",27.7829,28.1099,27.3309,28.0233,3880700.0],["2025-06-27",28.2445,29.11,28.1387,28.9081,5144900.0],["2025-06-30",29.0235,29.0716,28.4657,28.8119,4770600.0],["2025-07-01",28.7254,31.2065,28.6292,30.918,7497500.0],["2025-07-02",31.0238,31.6296,30.6102,31.5238,5603800.0],["2025-07-03",31.4661,32.1585,31.4661,31.87,2765600.0],["2025-07-07",31.5527,31.9374,31.2161,31.5431,5673100.0],["2025-07-08",31.8412,32.6009,31.5046,32.2259,7767800.0],["2025-07-09",32.3413,32.5721,31.5527,31.6873,5991000.0],["2025-07-10",31.6873,32.6586,31.5142,32.3605,4072900.0],["2025-07-11",31.7546,32.0335,31.3604,31.5815,5319600.0],["2025-07-14",31.4854,31.4854,30.2929,30.6776,5253900.0],["2025-07-15",30.7737,31.1103,29.9371,29.9948,4063500.0],["2025-07-16",30.0332,30.2352,28.9562,29.6005,4111100.0],["2025-07-17",29.5909,30.6968,29.562,30.4948,3909400.0],["2025-07-18",30.2448,30.6102,29.889,30.5622,4055600.0],["2025-07-21",30.918,31.9181,30.7737,31.1199,4529200.0],["2025-07-22",31.3027,32.0816,31.168,31.8412,5056500.0],["2025-07-23",32.197,32.3797,31.7162,31.745,2981400.0],["2025-07-24",31.5238,31.6873,30.139,30.2256,4828800.0],["2025-07-25",30.4756,30.5237,29.7447,30.3506,3723400.0],["2025-07-28",30.6295,30.6295,29.6293,29.8217,5399800.0],["2025-07-29",29.9563,30.1871,29.5332,29.7544,4044900.0],["2025-07-30",29.9659,30.1967,28.6484,28.8985,4839900.0],["2025-07-31",28.9562,29.0812,27.7156,27.8502,4679300.0],["2025-08-01",27.2251,27.3021,26.6289,27.0905,8824100.0],["2025-08-04",27.5329,28.0906,27.4079,27.6964,4643500.0],["2025-08-05",27.7541,28.1099,27.3117,27.8214,4512100.0],["2025-08-06",27.8887,29.0908,27.8502,27.9945,5129400.0],["2025-08-07",28.3888,28.5426,27.831,28.1676,3409100.0],["2025-08-08",28.1291,28.2637,27.2251,27.4175,3296100.0],["2025-08-11",27.4944,27.6579,26.7443,26.8885,4386900.0],["2025-08-12",27.0905,27.9175,27.0136,27.4271,4129000.0],["2025-08-13",27.4656,28.4849,27.3694,28.4657,4675400.0],["2025-08-14",27.8791,28.0426,27.4848,27.6098,3374300.0],["2025-08-15",27.8695,27.9656,27.3021,27.581,3769000.0],["2025-08-18",27.6387,29.1004,27.6194,29.0042,6902400.0],["2025-08-19",28.8215,29.3889,28.5042,28.6773,4798100.0],["2025-08-20",28.6773,29.0716,28.1483,28.4849,4376000.0],["2025-08-21",28.2445,28.5907,28.081,28.2926,3304500.0],["2025-08-22",28.554,30.142,28.4959,30.1032,4793900.0],["2025-08-25",30.1032,30.4809,29.929,30.142,4527900.0],["2025-08-26",30.0452,30.4809,30.0355,30.355,6775500.0],["2025-08-27",30.3647,31.1974,30.3647,30.539,9095800.0],["2025-08-28",28.3894,29.3383,27.4793,28.4282,17267200.0],["2025-08-29",28.3797,28.8445,28.128,28.2829,6943600.0],["2025-09-02",28.0602,28.738,27.6535,28.6218,6907100.0],["2025-09-03",28.8251,29.7063,28.709,29.5901,6785600.0],["2025-09-04",29.9967,31.2942,29.9096,30.8585,7499600.0],["2025-09-05",30.8682,31.0134,28.4766,28.4766,10018400.0],["2025-09-08",28.6509,28.6993,26.8208,27.5761,11482900.0],["2025-09-09",27.6245,27.6535,27.0532,27.3243,5986500.0],["2025-09-10",27.1113,27.4599,26.8693,27.2662,5568300.0],["2025-09-11",27.3437,27.3631,26.6272,26.9854,6499600.0],["2025-09-12",26.7434,26.937,26.1624,26.3464,5153800.0],["2025-09-15",26.5497,26.5691,25.4943,25.6202,7499700.0],["2025-09-16",25.6686,25.6783,24.8165,25.1942,8220300.0],["2025-09-17",25.2716,25.8138,24.8553,24.9134,7853300.0],["2025-09-18",25.1651,25.5815,25.0489,25.4556,6771500.0],["2025-09-19",25.4169,25.4169,24.1388,24.2937,10546600.0],["2025-09-22",24.3518,25.4846,24.2646,25.078,12574500.0],["2025-09-23",25.2426,25.9204,25.1361,25.717,7053900.0],["2025-09-24",25.8042,26.0172,25.4943,25.93,6444900.0],["2025-09-25",25.6299,25.6589,24.4389,25.0199,7687500.0],["2025-09-26",25.078,25.8332,24.9908,25.8138,6426800.0],["2025-09-29",25.8719,25.9494,24.6423,25.2329,6513000.0],["2025-09-30",25.1942,25.2135,24.4873,24.9424,4136400.0],["2025-10-01",24.8456,25.1942,24.1678,24.8359,8248400.0],["2025-10-02",24.6229,25.0489,24.4099,24.8456,4904100.0],["2025-10-03",25.0102,25.3588,24.8262,25.0586,6026600.0],["2025-10-06",24.7778,25.8623,24.4099,25.5912,8420500.0],["2025-10-07",25.4846,26.0946,24.8456,24.865,7010400.0],["2025-10-08",25.2813,25.7945,24.9521,25.1748,7102500.0],["2025-10-09",25.3491,25.6299,24.9327,24.9424,5436800.0],["2025-10-10",25.0296,25.2329,24.071,24.2259,6979700.0],["2025-10-13",24.6616,25.2232,24.5261,24.9715,7447400.0],["2025-10-14",24.5648,25.8138,24.468,25.2716,6751800.0],["2025-10-15",25.4169,25.504,24.8746,24.9811,4989200.0],["2025-10-16",24.9618,25.1845,24.7197,25.1845,5565400.0],["2025-10-17",24.9327,25.7654,24.9037,25.6589,5926100.0],["2025-10-20",25.6396,26.0269,24.923,24.9618,4685500.0],["2025-10-21",25.0296,25.8138,24.9327,25.5331,3858700.0],["2025-10-22",25.5234,25.8429,25.1748,25.2426,5323100.0],["2025-10-23",25.2135,26.3561,25.2038,26.1915,5179800.0],["2025-10-24",26.2883,26.5304,26.1043,26.1431,4165100.0],["2025-10-27",25.9881,26.0366,25.0973,25.2135,5682100.0],["2025-10-28",25.1748,25.5815,24.7972,25.2619,3331600.0],["2025-10-29",24.9134,25.0392,24.0226,24.1194,5935500.0],["2025-10-30",23.8773,23.9161,23.0349,23.1705,7605700.0],["2025-10-31",23.2286,23.7515,22.7445,23.703,5926600.0],["2025-11-03",23.6256,24.4099,23.1511,23.461,6599200.0],["2025-11-04",23.2286,23.3254,22.6573,22.851,4784000.0],["2025-11-05",22.7638,23.277,22.5508,22.8994,5265300.0],["2025-11-06",22.9478,23.2286,21.8633,21.9408,6035800.0],["2025-11-07",21.9118,22.3184,21.6697,22.1829,6013200.0],["2025-11-10",22.3668,22.5121,21.5632,21.7181,7185600.0],["2025-11-11",21.6019,21.8052,21.1275,21.263,8378600.0],["2025-11-12",21.0403,21.7956,21.021,21.6891,5635600.0],["2025-11-13",21.5825,21.9505,21.1759,21.2921,4312900.0],["2025-11-14",21.1565,21.447,21.0597,21.3018,6283800.0],["2025-11-17",21.3598,21.7181,20.6917,20.7692,9805700.0],["2025-11-18",20.5756,20.6724,20.1979,20.4303,8053900.0],["2025-11-19",20.5175,20.6433,20.2173,20.3722,9501200.0],["2025-11-20",15.3566,16.0054,14.9403,15.3179,41135000.0],["2025-11-21",15.0041,15.2492,14.0038,14.5628,29268500.0],["2025-11-24",14.7295,15.4454,14.7295,15.2591,18628900.0],["2025-11-25",15.5533,16.8281,15.5533,16.5731,15683500.0],["2025-11-26",16.7006,17.4655,16.632,17.034,8935800.0],["2025-11-28",17.1027,17.2498,16.9556,17.0733,3055300.0],["2025-12-01",17.0439,18.9758,16.9654,18.6129,19082800.0],["2025-12-02",18.5246,18.6717,18.152,18.2403,7872900.0],["2025-12-03",18.3285,18.8581,18.0932,18.6423,8839200.0],["2025-12-04",18.76,18.9169,18.4658,18.6423,5755700.0],["2025-12-05",18.7698,18.8483,18.456,18.4658,6243500.0],["2025-12-08",18.456,19.3288,18.2991,19.27,8844200.0],["2025-12-09",19.0248,19.2601,18.6325,18.6521,5914700.0],["2025-12-10",18.456,19.5053,18.3776,19.1523,7637200.0],["2025-12-11",19.1523,19.7014,19.0738,19.5543,6314600.0],["2025-12-12",19.6622,19.9466,19.5151,19.6622,5023600.0],["2025-12-15",19.8093,19.8093,19.1425,19.3386,8712200.0],["2025-12-16",19.6034,19.6426,19.0836,19.2601,5061000.0],["2025-12-17",19.4367,19.9662,19.1621,19.2896,7201400.0],["2025-12-18",19.417,19.6328,19.2307,19.2405,5375400.0],["2025-12-19",19.1719,19.5642,19.1229,19.4072,9301000.0],["2025-12-22",19.3484,19.5936,18.7992,18.9071,6588200.0],["2025-12-23",18.9463,19.2209,18.7796,18.8777,6057700.0],["2025-12-24",18.9954,19.4759,18.8385,19.3386,3264600.0],["2025-12-26",19.2601,19.5053,19.1719,19.4072,4497100.0],["2025-12-29",19.2798,20.1427,19.1523,20.0349,7699800.0],["2025-12-30",19.9466,20.1133,19.7799,19.7995,4843800.0],["2025-12-31",19.8583,20.0054,19.6622,19.6916,5062200.0],["2026-01-02",20.0054,20.5742,19.4857,20.3389,6765900.0],["2026-01-05",20.0447,20.5644,19.8387,19.8387,6825700.0],["2026-01-06",19.8583,21.702,19.7897,21.6137,8924200.0],["2026-01-07",21.6333,21.9766,21.3588,21.5255,4779500.0],["2026-01-08",21.1822,22.7415,21.094,22.3296,5267500.0],["2026-01-09",22.8101,22.9768,21.9766,22.8396,5980700.0],["2026-01-12",22.4571,22.565,21.957,22.1335,5525100.0],["2026-01-13",22.5748,22.9082,22.2512,22.5355,4516100.0],["2026-01-14",22.7121,23.271,22.3198,22.5748,5291100.0],["2026-01-15",22.7121,22.9866,21.9864,22.9474,3676700.0],["2026-01-16",22.7219,22.8788,22.3688,22.8199,3588400.0],["2026-01-20",22.0452,22.2413,21.1626,21.2313,4778000.0],["2026-01-21",21.7314,21.8687,21.2705,21.8295,4347100.0],["2026-01-22",22.1139,22.565,22.0256,22.1433,4132000.0],["2026-01-23",22.0746,22.5454,21.702,21.7706,2905300.0],["2026-01-26",21.5941,21.6824,20.79,21.0351,3892100.0],["2026-01-27",21.0646,21.1822,20.6723,21.0253,3286200.0],["2026-01-28",21.0057,21.5941,20.8096,21.2117,5176500.0],["2026-01-29",20.9959,21.3588,20.2016,20.3291,4824700.0],["2026-01-30",20.1231,21.5745,20.1231,21.3784,6085500.0],["2026-02-02",21.3882,22.1139,21.1234,21.8099,3888200.0],["2026-02-03",21.9864,22.6925,21.5451,21.6628,4656500.0],["2026-02-04",21.8687,22.4669,21.5255,22.1825,4314500.0],["2026-02-05",21.9079,22.3198,21.2607,21.8099,3569500.0],["2026-02-06",22.0256,22.9278,21.8491,22.6042,4585700.0],["2026-02-09",22.31,22.7513,22.1139,22.663,4407600.0],["2026-02-10",22.7905,22.8494,21.9471,22.0452,3763700.0],["2026-02-11",22.2021,22.3786,21.6137,21.9766,5196700.0],["2026-02-12",22.2119,23.1141,22.055,22.4179,5006400.0],["2026-02-13",22.6728,23.7025,22.4375,23.6045,5425000.0],["2026-02-17",23.732,24.4576,23.2122,24.1929,7271700.0],["2026-02-18",23.6731,24.3007,23.3201,23.4476,5953800.0],["2026-02-19",23.2318,23.7025,23.2024,23.6731,4090800.0],["2026-02-20",23.7819,24.484,23.3666,24.1082,6974800.0],["2026-02-23",23.5347,23.7522,21.9822,22.2689,6441500.0],["2026-02-24",22.4766,23.2083,22.3085,23.0007,6068500.0],["2026-02-25",22.9908,22.9908,22.2788,22.4173,4331700.0],["2026-02-26",22.8326,23.3666,22.7436,23.0501,4459700.0],["2026-02-27",22.4964,22.8425,22.1107,22.5063,5314900.0],["2026-03-02",21.8141,22.1503,21.4482,21.7943,4769300.0],["2026-03-03",21.1515,22.2096,20.9439,22.1799,6294000.0],["2026-03-04",23.2479,23.6237,21.5273,22.7535,10759300.0],["2026-03-05",23.0996,23.2973,21.6262,22.0415,6670400.0],["2026-03-06",21.6361,21.9723,20.1528,20.5681,6408500.0],["2026-03-09",20.1924,21.557,19.6089,21.379,6340000.0],["2026-03-10",21.3493,21.4284,20.1924,20.2121,5741200.0],["2026-03-11",20.2715,20.6077,19.7573,19.8265,4245200.0],["2026-03-12",19.4903,19.6979,18.541,18.5706,6006200.0],["2026-03-13",18.9563,19.6485,18.541,19.2826,7681700.0],["2026-03-16",19.6979,20.3506,19.5397,20.1924,6828900.0],["2026-03-17",20.4989,20.6769,19.9353,20.044,4547300.0],["2026-03-18",19.6287,20.1825,19.421,19.7573,3386100.0],["2026-03-19",19.599,20.222,19.4112,20.1034,3716100.0],["2026-03-20",19.7968,19.9254,19.0651,19.1936,5523500.0],["2026-03-23",19.5298,19.7671,18.1355,18.363,7614200.0],["2026-03-24",18.1355,18.5113,17.8389,17.8587,5845700.0],["2026-03-25",18.1949,18.3926,17.473,17.9872,6047000.0],["2026-03-26",17.829,18.2344,17.3642,17.6312,4934800.0],["2026-03-27",17.4137,17.473,16.5336,16.6127,5080400.0],["2026-03-30",17.0676,18.5904,16.939,18.4619,13290400.0],["2026-03-31",18.63,19.0057,18.096,18.4619,6771100.0],["2026-04-01",18.3531,19.2134,18.3234,19.1145,5490200.0],["2026-04-02",18.7684,18.8574,17.9674,18.363,4472600.0],["2026-04-06",18.1158,18.5607,17.4631,17.9081,6490400.0],["2026-04-07",17.7499,17.918,17.1467,17.8883,8132000.0],["2026-04-08",18.6201,19.1145,17.7301,17.74,7903600.0],["2026-04-09",17.6213,18.541,17.2555,18.2146,7121400.0],["2026-04-10",17.9674,18.2839,17.7697,17.8982,4425300.0],["2026-04-13",17.6609,18.2443,17.1071,18.1454,5084400.0],["2026-04-14",18.274,18.5509,18.0564,18.096,5091200.0],["2026-04-15",17.8982,18.0663,17.6906,17.74,4377200.0],["2026-04-16",17.8092,17.9773,17.4137,17.8389,5163900.0],["2026-04-17",18.2542,19.6287,18.2542,19.1936,9855400.0],["2026-04-20",18.9958,20.667,18.9464,20.667,6670800.0],["2026-04-21",20.7659,21.4383,20.1429,20.2616,6244200.0],["2026-04-22",20.5187,21.112,20.0341,20.311,5714500.0],["2026-04-23",20.2813,20.667,19.599,20.2715,4720000.0],["2026-04-24",20.133,20.3209,19.2925,19.866,5034200.0],["2026-04-27",19.4309,19.866,18.6596,18.7783,6772100.0],["2026-04-28",18.897,19.2826,18.808,19.0453,4099100.0],["2026-04-29",18.9167,18.9167,17.8686,18.1257,4614900.0],["2026-04-30",18.3333,19.5298,18.2641,19.2233,5951300.0],["2026-05-01",19.4112,19.6485,18.9662,18.9958,4766000.0],["2026-05-04",18.8376,19.2431,18.3432,18.3531,6357600.0],["2026-05-05",18.3729,18.8277,18.0861,18.1949,7390900.0],["2026-05-06",18.4915,19.0552,18.3729,18.986,5439700.0],["2026-05-07",19.1145,19.5298,18.541,19.0848,5069900.0],["2026-05-08",19.0947,19.6089,19.0848,19.51,6045600.0],["2026-05-11",19.4804,19.6188,18.7486,18.9464,5110800.0],["2026-05-12",18.808,18.986,18.1949,18.8772,6057800.0],["2026-05-13",18.5113,18.6992,17.8587,18.5311,5171700.0],["2026-05-14",18.6497,18.8475,17.7301,17.7499,4465200.0],["2026-05-15",17.5818,17.8092,16.8698,16.8995,5307300.0],["2026-05-18",16.5633,16.9588,15.9996,16.0293,9324300.0],["2026-05-19",16.0194,16.2765,15.8414,15.9304,5415700.0],["2026-05-20",15.8216,16.7116,15.5645,16.6918,5947000.0],["2026-05-21",16.4446,17.2456,16.3952,17.1269,5070600.0],["2026-05-22",17.1566,17.5917,17.028,17.562,4056600.0],["2026-05-26",17.9378,18.1949,17.4335,17.5323,9586200.0],["2026-05-27",19.2826,20.667,18.986,19.2332,18201300.0],["2026-05-28",19.5397,20.3605,19.2035,20.133,8242600.0],["2026-05-29",20.0935,20.3407,19.6485,19.7968,6785300.0],["2026-06-01",19.6683,19.8858,18.2542,18.4223,6465800.0],["2026-06-02",18.5311,18.6497,17.918,18.5113,5604200.0],["2026-06-03",18.3234,18.6201,17.562,17.8191,4510700.0],["2026-06-04",18.1059,18.2146,17.5225,17.74,4746000.0],["2026-06-05",17.8,18.05,17.28,17.43,4486600.0],["2026-06-08",17.41,18.41,17.29,18.3,5932900.0],["2026-06-09",18.5,18.9,18.04,18.3,5645500.0],["2026-06-10",18.0,18.63,17.82,18.12,5169900.0],["2026-06-11",17.92,18.84,17.9,18.82,4838700.0],["2026-06-12",18.9,19.55,18.64,19.4,4612900.0],["2026-06-15",19.75,19.88,19.13,19.46,6029700.0],["2026-06-16",20.05,21.15,19.73,21.07,8158900.0],["2026-06-17",21.4,21.71,20.42,20.48,4938600.0],["2026-06-18",20.89,21.19,20.48,20.56,6141800.0],["2026-06-22",20.77,20.77,19.43,19.63,6873000.0],["2026-06-23",19.77,21.13,19.4,20.72,6305700.0],["2026-06-24",21.23,21.9,21.03,21.81,5061200.0],["2026-06-25",21.92,22.53,21.74,21.82,5848400.0],["2026-06-26",21.86,23.02,21.74,22.86,6573400.0],["2026-06-29",22.83,23.73,22.29,23.5,6327300.0],["2026-06-30",22.84,23.41,22.51,23.13,6258200.0],["2026-07-01",23.22,23.41,22.16,22.37,5835800.0],["2026-07-02",22.38,22.73,21.37,21.96,5891100.0],["2026-07-06",21.75,22.32,20.9692,21.92,4514113.425065],["2026-07-07",21.94,22.11,20.58,20.62,6841403.664433],["2026-07-08",19.645,19.855,18.975,19.39,7958858.810176],["2026-07-09",19.39,20.185,19.15,19.93,4209321.4071],["2026-07-10",20.11,20.585,19.82,20.33,3728103.965159],["2026-07-13",20.73,21.1,20.24,20.42,4600213.027831],["2026-07-14",20.59,21.03,19.83,20.04,4379882.9155],["2026-07-15",20.08,20.91,19.97,20.66,4477396.093324],["2026-07-16",20.93,21.795,20.93,21.12,5810051.458546],["2026-07-17",20.9,21.71,20.7,20.87,5030879.28029],["2026-07-20",20.82,20.985,20.22,20.51,4479503.543815],["2026-07-21",20.09,20.35,19.71,20.27,4908468.847079],["2026-07-22",19.99,20.33,19.92,20.06,3798274.716698],["2026-07-23",19.58,19.885,19.13,19.34,4874295.424192],["2026-07-24",19.5,20.22,19.125,19.9,4537866.564645],["2026-07-27",20.41,20.7,20.02,20.49,5512518.290525],["2026-07-28",20.76,21.05,20.41,20.5,4930894.308997],["2026-07-29",20.03,20.44,19.445,19.7,5327745.369874],["2026-07-30",19.82,20.02,19.405,19.95,4067499.438637],["2026-07-31",19.98,20.21,19.61,20.12,4038155.016881],["2026-08-03",20.55,21,20.16,20.97,4805966.319924],["2026-08-04",20.9,21.13,20.7,21.06,4323049.721986],["2026-08-05",21.52,21.564,20.575,20.79,3715100.901935],["2026-08-06",20.6,20.93,20.12,20.14,4430032.250437],["2026-08-07",20.2,20.535,19.875,20.36,4635772.716908],["2026-08-10",19.94,20.055,19.435,19.565,2304443.29986],["2026-08-11",19.2,19.38,18.875,18.88,5292500.397219],["2026-08-12",18.79,18.8,18.095,18.13,5927634.707067],["2026-08-13",18.32,18.795,17.93,18.63,5240593.57187],["2026-08-14",19.1,19.67,18.76,19.41,6479241.650463]]}