{"t":"CAG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1323,0.1343,0.1323,0.1323,10409.0],["1980-03-18",0.1323,0.1333,0.1314,0.1314,52043.0],["1980-03-19",0.1314,0.1314,0.1314,0.1314,27756.0],["1980-03-20",0.1314,0.1314,0.1314,0.1314,20817.0],["1980-03-21",0.1294,0.1294,0.1255,0.1255,170006.0],["1980-03-24",0.1255,0.1274,0.1255,0.1255,135311.0],["1980-03-25",0.1255,0.1255,0.1255,0.1255,183884.0],["1980-03-26",0.1255,0.1255,0.1235,0.1235,62451.0],["1980-03-27",0.1235,0.1235,0.1196,0.1196,156128.0],["1980-03-28",0.1216,0.1245,0.1216,0.1216,149189.0],["1980-03-31",0.1216,0.1245,0.1216,0.1225,90207.0],["1980-04-01",0.1216,0.1216,0.1196,0.1196,38165.0],["1980-04-02",0.1196,0.1216,0.1196,0.1216,83268.0],["1980-04-03",0.1216,0.1216,0.1186,0.1186,83268.0],["1980-04-07",0.1186,0.1206,0.1186,0.1196,86738.0],["1980-04-08",0.1196,0.1206,0.1186,0.1206,104085.0],["1980-04-09",0.1225,0.1225,0.1225,0.1225,20817.0],["1980-04-10",0.1245,0.1255,0.1245,0.1255,48573.0],["1980-04-11",0.1255,0.1274,0.1255,0.1274,34695.0],["1980-04-14",0.1265,0.1265,0.1255,0.1255,27756.0],["1980-04-15",0.1255,0.1255,0.1255,0.1255,31226.0],["1980-04-16",0.1255,0.1255,0.1245,0.1245,142250.0],["1980-04-17",0.1255,0.1255,0.1255,0.1255,79799.0],["1980-04-18",0.1255,0.1274,0.1255,0.1255,10409.0],["1980-04-21",0.1235,0.1235,0.1235,0.1235,17348.0],["1980-04-22",0.1245,0.1245,0.1245,0.1245,34695.0],["1980-04-23",0.1255,0.1265,0.1255,0.1265,156128.0],["1980-04-24",0.1265,0.1274,0.1255,0.1255,20817.0],["1980-04-25",0.1255,0.1274,0.1255,0.1255,13878.0],["1980-04-28",0.1245,0.1245,0.1206,0.1206,135311.0],["1980-04-29",0.1216,0.1216,0.1216,0.1216,48573.0],["1980-04-30",0.1206,0.1206,0.1196,0.1206,38165.0],["1980-05-01",0.1216,0.1255,0.1216,0.1255,114494.0],["1980-05-02",0.1255,0.1265,0.1235,0.1265,104085.0],["1980-05-05",0.1265,0.1274,0.1265,0.1265,48573.0],["1980-05-06",0.1274,0.1274,0.1274,0.1274,100616.0],["1980-05-07",0.1274,0.1274,0.1255,0.1274,31226.0],["1980-05-08",0.1274,0.1304,0.1274,0.1304,45104.0],["1980-05-09",0.1304,0.1314,0.1294,0.1314,45104.0],["1980-05-12",0.1294,0.1294,0.1294,0.1294,10409.0],["1980-05-13",0.1294,0.1304,0.1255,0.1265,79799.0],["1980-05-14",0.1265,0.1284,0.1265,0.1284,10409.0],["1980-05-15",0.1274,0.1274,0.1255,0.1274,62451.0],["1980-05-16",0.1294,0.1314,0.1294,0.1314,6939.0],["1980-05-19",0.1314,0.1314,0.1265,0.1314,62451.0],["1980-05-20",0.1314,0.1314,0.1304,0.1314,13878.0],["1980-05-21",0.1314,0.1323,0.1284,0.1284,41634.0],["1980-05-22",0.1304,0.1323,0.1304,0.1304,34695.0],["1980-05-23",0.1323,0.1353,0.1323,0.1353,135311.0],["1980-05-27",0.1353,0.1372,0.1333,0.1333,62451.0],["1980-05-28",0.1333,0.1392,0.1333,0.1392,48573.0],["1980-05-29",0.1392,0.1402,0.1363,0.1363,97146.0],["1980-05-30",0.1363,0.1363,0.1363,0.1363,13878.0],["1980-06-02",0.1382,0.1402,0.1382,0.1402,38165.0],["1980-06-03",0.1422,0.149,0.1422,0.149,100616.0],["1980-06-04",0.1471,0.1471,0.1471,0.1471,52043.0],["1980-06-05",0.149,0.151,0.149,0.149,183884.0],["1980-06-06",0.149,0.149,0.149,0.149,86738.0],["1980-06-09",0.149,0.149,0.149,0.149,72860.0],["1980-06-10",0.149,0.149,0.149,0.149,34695.0],["1980-06-11",0.149,0.149,0.149,0.149,58982.0],["1980-06-12",0.15,0.1578,0.15,0.1569,298377.0],["1980-06-13",0.1569,0.1578,0.1559,0.1559,149189.0],["1980-06-16",0.1569,0.1578,0.1569,0.1578,170006.0],["1980-06-17",0.1578,0.1588,0.1578,0.1588,513486.0],["1980-06-18",0.1588,0.1627,0.1578,0.1618,86738.0],["1980-06-19",0.1598,0.1598,0.1569,0.1588,41634.0],["1980-06-20",0.1588,0.1608,0.1588,0.1588,454505.0],["1980-06-23",0.1588,0.1608,0.1578,0.1608,246335.0],["1980-06-24",0.1608,0.1608,0.1578,0.1588,409401.0],["1980-06-25",0.1588,0.1598,0.1578,0.1598,301847.0],["1980-06-26",0.1598,0.1627,0.1598,0.1608,204701.0],["1980-06-27",0.1608,0.1608,0.1578,0.1588,83268.0],["1980-06-30",0.1588,0.1588,0.1539,0.1588,124902.0],["1980-07-01",0.1588,0.1588,0.1569,0.1578,121433.0],["1980-07-02",0.1608,0.1627,0.1608,0.1627,385115.0],["1980-07-03",0.1637,0.1667,0.1637,0.1667,291438.0],["1980-07-07",0.1667,0.1667,0.1647,0.1657,253274.0],["1980-07-08",0.1686,0.1735,0.1686,0.1725,988808.0],["1980-07-09",0.1745,0.1804,0.1745,0.1804,999216.0],["1980-07-10",0.1804,0.1863,0.1774,0.1853,1356575.0],["1980-07-11",0.1853,0.1882,0.1853,0.1882,374706.0],["1980-07-14",0.1882,0.1882,0.1863,0.1872,176945.0],["1980-07-15",0.1872,0.1912,0.1863,0.1882,961052.0],["1980-07-16",0.1882,0.1882,0.1853,0.1853,62451.0],["1980-07-17",0.1853,0.1863,0.1853,0.1863,166536.0],["1980-07-18",0.1863,0.1912,0.1843,0.1912,388584.0],["1980-07-21",0.1902,0.1902,0.1882,0.1892,104085.0],["1980-07-22",0.1892,0.1951,0.1882,0.1931,180414.0],["1980-07-23",0.1931,0.1961,0.1921,0.1921,239396.0],["1980-07-24",0.1921,0.1951,0.1921,0.1941,86738.0],["1980-07-25",0.1941,0.1941,0.1921,0.1921,235926.0],["1980-07-28",0.1921,0.1931,0.1912,0.1912,76329.0],["1980-07-29",0.1912,0.1931,0.1902,0.1902,69390.0],["1980-07-30",0.1921,0.1961,0.1921,0.1921,69390.0],["1980-07-31",0.1921,0.1941,0.1921,0.1921,83268.0],["1980-08-01",0.1921,0.1941,0.1921,0.1941,45104.0],["1980-08-04",0.1941,0.199,0.1921,0.1971,246335.0],["1980-08-05",0.1971,0.2029,0.1971,0.201,176945.0],["1980-08-06",0.201,0.2039,0.2,0.2039,149189.0],["1980-08-07",0.2049,0.2137,0.2049,0.2118,666144.0],["1980-08-08",0.2118,0.2186,0.2108,0.2167,333072.0],["1980-08-11",0.2167,0.2167,0.2147,0.2157,121433.0],["1980-08-12",0.2157,0.2196,0.2127,0.2157,277560.0],["1980-08-13",0.2167,0.2167,0.2167,0.2167,93677.0],["1980-08-14",0.2167,0.2196,0.2157,0.2176,190823.0],["1980-08-15",0.2225,0.2274,0.2225,0.2255,381645.0],["1980-08-18",0.2245,0.2245,0.2196,0.2235,409401.0],["1980-08-19",0.2235,0.2235,0.2206,0.2225,225518.0],["1980-08-20",0.2225,0.2225,0.2196,0.2206,385115.0],["1980-08-21",0.2206,0.2216,0.2196,0.2196,183884.0],["1980-08-22",0.2196,0.2235,0.2176,0.2206,128372.0],["1980-08-25",0.2196,0.2196,0.2196,0.2196,163067.0],["1980-08-26",0.2196,0.2206,0.2176,0.2176,322664.0],["1980-08-27",0.2176,0.2176,0.2167,0.2167,128372.0],["1980-08-28",0.2157,0.2157,0.2069,0.2078,308786.0],["1980-08-29",0.2069,0.2069,0.2,0.2,617571.0],["1980-09-02",0.2,0.2078,0.2,0.2078,326133.0],["1980-09-03",0.2098,0.2118,0.2098,0.2098,69390.0],["1980-09-04",0.2108,0.2118,0.2108,0.2118,52043.0],["1980-09-05",0.2118,0.2118,0.2118,0.2118,90207.0],["1980-09-08",0.2127,0.2157,0.2127,0.2157,263682.0],["1980-09-09",0.2157,0.2167,0.2127,0.2167,149189.0],["1980-09-10",0.2176,0.2196,0.2176,0.2196,86738.0],["1980-09-11",0.2206,0.2353,0.2206,0.2353,222048.0],["1980-09-12",0.2353,0.2402,0.2353,0.2402,364298.0],["1980-09-15",0.2402,0.2431,0.2402,0.2412,93677.0],["1980-09-16",0.2412,0.2451,0.2333,0.2353,444096.0],["1980-09-17",0.2353,0.2412,0.2323,0.2412,586346.0],["1980-09-18",0.2412,0.2421,0.2392,0.2412,242865.0],["1980-09-19",0.2412,0.247,0.2392,0.2451,343481.0],["1980-09-22",0.2451,0.25,0.2451,0.248,104085.0],["1980-09-23",0.25,0.2627,0.25,0.2627,388584.0],["1980-09-24",0.2706,0.2784,0.2706,0.2745,770229.0],["1980-09-25",0.2745,0.2765,0.2657,0.2696,568998.0],["1980-09-26",0.2667,0.2667,0.2637,0.2647,201231.0],["1980-09-29",0.2647,0.2686,0.2588,0.2686,468383.0],["1980-09-30",0.2686,0.2706,0.2647,0.2706,156128.0],["1980-10-01",0.2706,0.2725,0.2686,0.2696,79799.0],["1980-10-02",0.2696,0.2706,0.2686,0.2686,72860.0],["1980-10-03",0.2686,0.2706,0.2667,0.2706,176945.0],["1980-10-06",0.2706,0.2706,0.2676,0.2706,395523.0],["1980-10-07",0.2696,0.2696,0.2676,0.2696,131841.0],["1980-10-08",0.2696,0.2696,0.2667,0.2696,187353.0],["1980-10-09",0.2696,0.2696,0.2676,0.2696,104085.0],["1980-10-10",0.2696,0.2696,0.2647,0.2647,83268.0],["1980-10-13",0.2647,0.2676,0.2647,0.2676,135311.0],["1980-10-14",0.2676,0.2676,0.2657,0.2676,45104.0],["1980-10-15",0.2676,0.2676,0.2647,0.2647,235926.0],["1980-10-16",0.2647,0.2667,0.2647,0.2647,62451.0],["1980-10-17",0.2647,0.2647,0.2608,0.2608,111024.0],["1980-10-20",0.2608,0.2608,0.2549,0.2569,100616.0],["1980-10-21",0.2569,0.2588,0.248,0.25,440627.0],["1980-10-22",0.25,0.25,0.247,0.249,62451.0],["1980-10-23",0.249,0.251,0.249,0.249,55512.0],["1980-10-24",0.251,0.2549,0.251,0.2549,65921.0],["1980-10-27",0.2549,0.2549,0.2529,0.2549,211640.0],["1980-10-28",0.2549,0.2559,0.2539,0.2549,69390.0],["1980-10-29",0.2569,0.2578,0.2569,0.2578,114494.0],["1980-10-30",0.2578,0.2578,0.2578,0.2578,24287.0],["1980-10-31",0.2578,0.2578,0.251,0.2559,270621.0],["1980-11-03",0.2559,0.2588,0.2549,0.2588,83268.0],["1980-11-05",0.2588,0.2686,0.2588,0.2686,319194.0],["1980-11-06",0.2676,0.2676,0.2618,0.2647,163067.0],["1980-11-07",0.2627,0.2627,0.2598,0.2598,72860.0],["1980-11-10",0.2598,0.2637,0.2598,0.2637,20817.0],["1980-11-11",0.2637,0.2657,0.2637,0.2637,34695.0],["1980-11-12",0.2637,0.2657,0.2637,0.2657,45104.0],["1980-11-13",0.2657,0.2765,0.2637,0.2745,163067.0],["1980-11-14",0.2774,0.2853,0.2774,0.2853,97146.0],["1980-11-17",0.2853,0.2853,0.2823,0.2833,55512.0],["1980-11-18",0.2814,0.2814,0.2784,0.2804,544712.0],["1980-11-19",0.2794,0.2794,0.2725,0.2745,159597.0],["1980-11-20",0.2745,0.2745,0.2716,0.2745,111024.0],["1980-11-21",0.2745,0.2745,0.2725,0.2725,131841.0],["1980-11-24",0.2725,0.2745,0.2725,0.2725,38165.0],["1980-11-25",0.2706,0.2706,0.2627,0.2647,232457.0],["1980-11-26",0.2647,0.2657,0.2637,0.2637,367767.0],["1980-11-28",0.2657,0.2706,0.2657,0.2706,97146.0],["1980-12-01",0.2716,0.2745,0.2716,0.2745,34695.0],["1980-12-02",0.2745,0.2774,0.2725,0.2725,249804.0],["1980-12-03",0.2725,0.2735,0.2706,0.2735,72860.0],["1980-12-04",0.2735,0.2765,0.2706,0.2765,1366983.0],["1980-12-05",0.2784,0.2814,0.2784,0.2784,72860.0],["1980-12-08",0.2804,0.2804,0.2725,0.2745,104085.0],["1980-12-09",0.2686,0.2686,0.247,0.247,175210.0],["1980-12-10",0.251,0.2667,0.251,0.2647,156128.0],["1980-12-11",0.2647,0.2647,0.2588,0.2588,91942.0],["1980-12-12",0.2627,0.2863,0.2627,0.2863,130106.0],["1980-12-15",0.2863,0.2961,0.2863,0.2921,168271.0],["1980-12-16",0.2921,0.2961,0.2902,0.2921,52043.0],["1980-12-17",0.2921,0.2921,0.2823,0.2843,145719.0],["1980-12-18",0.2843,0.2961,0.2823,0.2921,634919.0],["1980-12-19",0.2921,0.2921,0.2882,0.2882,88472.0],["1980-12-22",0.2882,0.2961,0.2843,0.2961,230722.0],["1980-12-23",0.2961,0.3314,0.2961,0.3294,438892.0],["1980-12-24",0.3294,0.3372,0.3294,0.3333,287969.0],["1980-12-26",0.3333,0.3412,0.3333,0.3412,107555.0],["1980-12-29",0.3412,0.351,0.3392,0.3412,202966.0],["1980-12-30",0.3412,0.3529,0.3392,0.3529,329603.0],["1980-12-31",0.3529,0.3588,0.349,0.3568,182149.0],["1981-01-02",0.351,0.351,0.3431,0.347,107555.0],["1981-01-05",0.347,0.3529,0.3451,0.347,183884.0],["1981-01-06",0.3451,0.3451,0.3412,0.3412,67655.0],["1981-01-07",0.3157,0.3157,0.3137,0.3137,275825.0],["1981-01-08",0.3137,0.3176,0.3078,0.3098,312255.0],["1981-01-09",0.3098,0.3176,0.3078,0.3098,202966.0],["1981-01-12",0.3176,0.3255,0.3176,0.3196,180414.0],["1981-01-13",0.3196,0.3216,0.3157,0.3176,41634.0],["1981-01-14",0.3176,0.3255,0.3137,0.3255,123167.0],["1981-01-15",0.3333,0.3412,0.3333,0.3412,182149.0],["1981-01-16",0.3412,0.3588,0.3412,0.3549,307051.0],["1981-01-19",0.3549,0.3647,0.351,0.3588,307051.0],["1981-01-20",0.3588,0.3608,0.349,0.351,104085.0],["1981-01-21",0.351,0.3549,0.3451,0.3451,117963.0],["1981-01-22",0.347,0.3568,0.347,0.347,279295.0],["1981-01-23",0.347,0.3588,0.3451,0.3529,190823.0],["1981-01-26",0.3529,0.3568,0.3451,0.347,138780.0],["1981-01-27",0.347,0.347,0.3274,0.3353,135311.0],["1981-01-28",0.3353,0.3392,0.3314,0.3314,105820.0],["1981-01-29",0.3314,0.3333,0.3255,0.3294,121433.0],["1981-01-30",0.3294,0.3294,0.3157,0.3157,131841.0],["1981-02-02",0.3196,0.3274,0.3196,0.3274,333072.0],["1981-02-03",0.3274,0.3294,0.3216,0.3255,78064.0],["1981-02-04",0.3255,0.3294,0.3255,0.3274,78064.0],["1981-02-05",0.3274,0.3294,0.3255,0.3274,55512.0],["1981-02-06",0.3274,0.3274,0.3235,0.3235,64186.0],["1981-02-09",0.3235,0.3274,0.3137,0.3196,190823.0],["1981-02-10",0.3196,0.3196,0.3137,0.3137,76329.0],["1981-02-11",0.3137,0.3176,0.3137,0.3157,124902.0],["1981-02-12",0.3157,0.3157,0.3137,0.3157,53777.0],["1981-02-13",0.3137,0.3137,0.3118,0.3137,36430.0],["1981-02-17",0.3118,0.3118,0.3019,0.3059,225518.0],["1981-02-18",0.3059,0.3059,0.2961,0.2961,178679.0],["1981-02-19",0.2961,0.2961,0.2725,0.2823,470117.0],["1981-02-20",0.2823,0.2863,0.2823,0.2863,71125.0],["1981-02-23",0.2863,0.2921,0.2823,0.2921,454505.0],["1981-02-24",0.2921,0.2961,0.2921,0.2961,86738.0],["1981-02-25",0.2941,0.2941,0.2882,0.2882,31226.0],["1981-02-26",0.2882,0.2921,0.2882,0.2902,114494.0],["1981-02-27",0.2902,0.2941,0.2902,0.2921,464913.0],["1981-03-02",0.2921,0.2941,0.2902,0.2941,258478.0],["1981-03-03",0.2941,0.2941,0.2882,0.2882,43369.0],["1981-03-04",0.2882,0.2941,0.2882,0.2882,58982.0],["1981-03-05",0.2882,0.2921,0.2843,0.2882,112759.0],["1981-03-06",0.2902,0.2921,0.2902,0.2921,78064.0],["1981-03-09",0.2921,0.2961,0.2902,0.2941,208170.0],["1981-03-10",0.3019,0.3176,0.3019,0.3137,360828.0],["1981-03-11",0.3137,0.3137,0.3098,0.3098,176945.0],["1981-03-12",0.3098,0.3137,0.3098,0.3098,135311.0],["1981-03-13",0.3098,0.3098,0.3059,0.3059,88472.0],["1981-03-16",0.3098,0.3157,0.3098,0.3137,173475.0],["1981-03-17",0.3118,0.3118,0.3078,0.3078,150923.0],["1981-03-18",0.3078,0.3098,0.3078,0.3098,185618.0],["1981-03-19",0.3098,0.3118,0.3059,0.3078,223783.0],["1981-03-20",0.3078,0.3098,0.3059,0.3059,121433.0],["1981-03-23",0.3059,0.3059,0.3,0.3039,178679.0],["1981-03-24",0.3039,0.3059,0.3019,0.3039,192557.0],["1981-03-25",0.3039,0.3078,0.3039,0.3078,111024.0],["1981-03-26",0.3078,0.3078,0.3019,0.3019,90207.0],["1981-03-27",0.3019,0.3039,0.3,0.3019,183884.0],["1981-03-30",0.3019,0.3019,0.2902,0.2961,176945.0],["1981-03-31",0.2961,0.3019,0.2941,0.3,93677.0],["1981-04-01",0.3,0.3059,0.298,0.3059,256743.0],["1981-04-02",0.3059,0.3098,0.298,0.3019,173475.0],["1981-04-03",0.3,0.3,0.2941,0.2961,145719.0],["1981-04-06",0.2961,0.2961,0.2902,0.2941,234191.0],["1981-04-07",0.2961,0.3019,0.2961,0.3019,251539.0],["1981-04-08",0.3059,0.3118,0.3059,0.3098,367767.0],["1981-04-09",0.3098,0.3255,0.3098,0.3216,456239.0],["1981-04-10",0.3274,0.3333,0.3274,0.3274,416340.0],["1981-04-13",0.3255,0.3255,0.3176,0.3176,255008.0],["1981-04-14",0.3176,0.3255,0.3137,0.3137,133576.0],["1981-04-15",0.3137,0.3235,0.3137,0.3235,62451.0],["1981-04-16",0.3235,0.3274,0.3157,0.3176,175210.0],["1981-04-20",0.3137,0.3137,0.3059,0.3059,105820.0],["1981-04-21",0.3039,0.3039,0.2941,0.2961,107555.0],["1981-04-22",0.2961,0.3157,0.2921,0.3157,149189.0],["1981-04-23",0.3157,0.3196,0.3118,0.3157,239396.0],["1981-04-24",0.3157,0.3372,0.3137,0.3372,912479.0],["1981-04-27",0.3372,0.3372,0.3314,0.3314,100616.0],["1981-04-28",0.3314,0.3333,0.3294,0.3294,213374.0],["1981-04-29",0.3274,0.3274,0.3098,0.3118,175210.0],["1981-04-30",0.3118,0.3157,0.3118,0.3118,216844.0],["1981-05-01",0.3137,0.3176,0.3137,0.3157,88472.0],["1981-05-04",0.3196,0.3235,0.3196,0.3196,91942.0],["1981-05-05",0.3196,0.3235,0.3137,0.3216,610632.0],["1981-05-06",0.3216,0.3216,0.3176,0.3196,1802405.0],["1981-05-07",0.3196,0.3255,0.3196,0.3216,53777.0],["1981-05-08",0.3216,0.3255,0.3176,0.3255,90207.0],["1981-05-11",0.3255,0.3294,0.3176,0.3176,810128.0],["1981-05-12",0.3176,0.3274,0.3157,0.3196,204701.0],["1981-05-13",0.3196,0.3196,0.3118,0.3137,166536.0],["1981-05-14",0.3137,0.3137,0.3078,0.3118,71125.0],["1981-05-15",0.3118,0.3137,0.3078,0.3118,133576.0],["1981-05-18",0.3118,0.3118,0.3039,0.3059,64186.0],["1981-05-19",0.3059,0.3078,0.3039,0.3039,31226.0],["1981-05-20",0.3039,0.3059,0.3,0.3019,497873.0],["1981-05-21",0.3019,0.3078,0.3019,0.3039,241130.0],["1981-05-22",0.3078,0.3176,0.3078,0.3157,152658.0],["1981-05-26",0.3157,0.3176,0.3157,0.3157,126637.0],["1981-05-27",0.3157,0.3176,0.3157,0.3157,104085.0],["1981-05-28",0.3157,0.3157,0.3118,0.3157,801455.0],["1981-05-29",0.3157,0.3157,0.3039,0.3039,237661.0],["1981-06-01",0.3039,0.3137,0.3039,0.3098,100616.0],["1981-06-02",0.3098,0.3137,0.3059,0.3137,117963.0],["1981-06-03",0.3137,0.3157,0.3098,0.3137,128372.0],["1981-06-04",0.3118,0.3118,0.3,0.3,1386065.0],["1981-06-05",0.3,0.3039,0.2961,0.298,43369.0],["1981-06-08",0.298,0.298,0.2961,0.2961,29491.0],["1981-06-09",0.2961,0.2961,0.2941,0.2961,100616.0],["1981-06-10",0.2961,0.298,0.2941,0.2961,41634.0],["1981-06-11",0.2961,0.298,0.2941,0.2941,242865.0],["1981-06-12",0.2941,0.2961,0.2921,0.2941,140515.0],["1981-06-15",0.2941,0.298,0.2882,0.2882,230722.0],["1981-06-16",0.2882,0.2902,0.2843,0.2902,312255.0],["1981-06-17",0.2921,0.298,0.2921,0.2941,126637.0],["1981-06-18",0.2941,0.298,0.2941,0.2941,52043.0],["1981-06-19",0.2941,0.2941,0.2921,0.2921,537773.0],["1981-06-22",0.2921,0.2961,0.2843,0.2843,225518.0],["1981-06-23",0.2843,0.2961,0.2843,0.2961,65921.0],["1981-06-24",0.2961,0.298,0.2921,0.2921,12143.0],["1981-06-25",0.2921,0.2961,0.2882,0.2882,128372.0],["1981-06-26",0.2882,0.2921,0.2863,0.2921,135311.0],["1981-06-29",0.2902,0.2902,0.2823,0.2843,209905.0],["1981-06-30",0.2843,0.2863,0.2823,0.2863,26021.0],["1981-07-01",0.2863,0.2863,0.2784,0.2784,119698.0],["1981-07-02",0.2804,0.2902,0.2804,0.2882,133576.0],["1981-07-06",0.2882,0.2941,0.2863,0.2941,142250.0],["1981-07-07",0.2941,0.2941,0.2902,0.2941,65921.0],["1981-07-08",0.2941,0.298,0.2902,0.2902,336542.0],["1981-07-09",0.2902,0.2941,0.2902,0.2921,29491.0],["1981-07-10",0.2921,0.2921,0.2863,0.2863,76329.0],["1981-07-13",0.2863,0.2921,0.2843,0.2843,45104.0],["1981-07-14",0.2843,0.2902,0.2843,0.2882,161332.0],["1981-07-15",0.2882,0.2882,0.2823,0.2863,95411.0],["1981-07-16",0.2863,0.2863,0.2823,0.2843,29491.0],["1981-07-17",0.2843,0.2882,0.2843,0.2882,383380.0],["1981-07-20",0.2882,0.2921,0.2823,0.2823,64186.0],["1981-07-21",0.2823,0.2823,0.2784,0.2804,38165.0],["1981-07-22",0.2804,0.2804,0.2667,0.2686,182149.0],["1981-07-23",0.2686,0.2686,0.2667,0.2667,19082.0],["1981-07-24",0.2686,0.2745,0.2686,0.2745,98881.0],["1981-07-27",0.2745,0.2784,0.2686,0.2784,143984.0],["1981-07-28",0.2784,0.2784,0.2745,0.2745,85003.0],["1981-07-29",0.2765,0.2823,0.2765,0.2804,123167.0],["1981-07-30",0.2804,0.2863,0.2804,0.2823,111024.0],["1981-07-31",0.2823,0.2863,0.2823,0.2863,27756.0],["1981-08-03",0.2863,0.2863,0.2823,0.2823,29491.0],["1981-08-04",0.2823,0.2863,0.2804,0.2823,91942.0],["1981-08-05",0.2823,0.2863,0.2804,0.2843,58982.0],["1981-08-06",0.2843,0.2843,0.2804,0.2804,32960.0],["1981-08-07",0.2843,0.2882,0.2843,0.2882,105820.0],["1981-08-10",0.2843,0.2843,0.2804,0.2804,8674.0],["1981-08-11",0.2804,0.2882,0.2784,0.2843,97146.0],["1981-08-12",0.2882,0.2941,0.2882,0.2902,102350.0],["1981-08-13",0.2902,0.3019,0.2863,0.3019,261947.0],["1981-08-14",0.3019,0.3019,0.298,0.3019,27756.0],["1981-08-17",0.3,0.3,0.2941,0.2941,38165.0],["1981-08-18",0.2941,0.2941,0.2863,0.2882,166536.0],["1981-08-19",0.2882,0.2921,0.2863,0.2863,64186.0],["1981-08-20",0.2863,0.2941,0.2863,0.2902,17348.0],["1981-08-21",0.2902,0.2941,0.2902,0.2902,58982.0],["1981-08-24",0.2902,0.2902,0.2843,0.2843,69390.0],["1981-08-25",0.2843,0.2843,0.2784,0.2823,45104.0],["1981-08-26",0.2823,0.2863,0.2823,0.2823,116228.0],["1981-08-27",0.2823,0.2823,0.2784,0.2823,34695.0],["1981-08-28",0.2823,0.2902,0.2784,0.2882,91942.0],["1981-08-31",0.2882,0.2941,0.2843,0.2843,313990.0],["1981-09-01",0.2843,0.2882,0.2843,0.2863,78064.0],["1981-09-02",0.2882,0.3019,0.2882,0.3019,50308.0],["1981-09-03",0.3019,0.3059,0.3019,0.3059,65921.0],["1981-09-04",0.3059,0.3078,0.3039,0.3078,95411.0],["1981-09-08",0.3078,0.3078,0.2902,0.2941,58982.0],["1981-09-09",0.2941,0.298,0.2941,0.2961,95411.0],["1981-09-10",0.2961,0.3039,0.2961,0.3039,171740.0],["1981-09-11",0.3059,0.3137,0.3059,0.3137,296642.0],["1981-09-14",0.3098,0.3098,0.298,0.298,36430.0],["1981-09-15",0.3019,0.3059,0.3019,0.3059,13878.0],["1981-09-16",0.3059,0.3059,0.2921,0.2921,69390.0],["1981-09-17",0.2902,0.2902,0.2745,0.2745,90207.0],["1981-09-18",0.2745,0.2784,0.2667,0.2784,85003.0],["1981-09-21",0.2784,0.2784,0.2706,0.2784,78064.0],["1981-09-22",0.2823,0.2843,0.2823,0.2843,10409.0],["1981-09-23",0.2843,0.2882,0.2843,0.2863,27756.0],["1981-09-24",0.2863,0.2902,0.2823,0.2863,112759.0],["1981-09-25",0.2843,0.2843,0.2784,0.2784,24287.0],["1981-09-28",0.2784,0.2804,0.2706,0.2804,274091.0],["1981-09-29",0.2823,0.2902,0.2823,0.2902,24287.0],["1981-09-30",0.2863,0.2863,0.2863,0.2863,5204.0],["1981-10-01",0.2863,0.2863,0.2765,0.2863,287969.0],["1981-10-02",0.2863,0.2921,0.2863,0.2921,24287.0],["1981-10-05",0.2921,0.2961,0.2882,0.2961,8674.0],["1981-10-06",0.2961,0.298,0.2902,0.2902,53777.0],["1981-10-07",0.2882,0.2882,0.2823,0.2882,170006.0],["1981-10-08",0.2882,0.2902,0.2823,0.2823,26021.0],["1981-10-09",0.2823,0.2863,0.2823,0.2823,50308.0],["1981-10-12",0.2823,0.2863,0.2784,0.2784,10409.0],["1981-10-13",0.2784,0.2843,0.2784,0.2804,22552.0],["1981-10-14",0.2804,0.2843,0.2784,0.2784,95411.0],["1981-10-15",0.2784,0.2784,0.2765,0.2784,12143.0],["1981-10-16",0.2784,0.2804,0.2765,0.2765,24287.0],["1981-10-19",0.2765,0.2784,0.2745,0.2745,34695.0],["1981-10-20",0.2745,0.2784,0.2745,0.2745,223783.0],["1981-10-21",0.2745,0.2765,0.2745,0.2765,8674.0],["1981-10-22",0.2765,0.2784,0.2745,0.2784,76329.0],["1981-10-23",0.2784,0.2823,0.2784,0.2823,41634.0],["1981-10-26",0.2804,0.2804,0.2765,0.2765,45104.0],["1981-10-27",0.2784,0.2863,0.2784,0.2863,67655.0],["1981-10-28",0.2902,0.298,0.2902,0.298,88472.0],["1981-10-29",0.298,0.298,0.2961,0.298,90207.0],["1981-10-30",0.298,0.298,0.2941,0.298,137045.0],["1981-11-02",0.298,0.298,0.2921,0.2941,91942.0],["1981-11-03",0.2941,0.2941,0.2902,0.2902,81533.0],["1981-11-04",0.2902,0.2902,0.2863,0.2902,53777.0],["1981-11-05",0.2902,0.2902,0.2843,0.2882,1146670.0],["1981-11-06",0.2882,0.2902,0.2863,0.2902,53777.0],["1981-11-09",0.2902,0.2902,0.2863,0.2863,183884.0],["1981-11-10",0.2863,0.2902,0.2843,0.2863,41634.0],["1981-11-11",0.2843,0.2843,0.2823,0.2843,24287.0],["1981-11-12",0.2843,0.2843,0.2765,0.2765,31226.0],["1981-11-13",0.2765,0.2804,0.2745,0.2745,100616.0],["1981-11-16",0.2745,0.2765,0.2745,0.2745,17348.0],["1981-11-17",0.2745,0.2765,0.2725,0.2765,112759.0],["1981-11-18",0.2745,0.2745,0.2706,0.2745,196027.0],["1981-11-19",0.2745,0.2784,0.2745,0.2745,55512.0],["1981-11-20",0.2745,0.2823,0.2745,0.2823,1575153.0],["1981-11-23",0.2823,0.2921,0.2804,0.2863,522160.0],["1981-11-24",0.2863,0.2902,0.2843,0.2843,10409.0],["1981-11-25",0.2843,0.2882,0.2823,0.2823,36430.0],["1981-11-27",0.2823,0.2823,0.2823,0.2823,1735.0],["1981-11-30",0.2823,0.2823,0.2784,0.2804,20817.0],["1981-12-01",0.2804,0.2823,0.2765,0.2765,1058198.0],["1981-12-02",0.2765,0.2804,0.2765,0.2804,17348.0],["1981-12-03",0.2804,0.2804,0.2725,0.2725,90207.0],["1981-12-04",0.2725,0.2745,0.2667,0.2667,163067.0],["1981-12-07",0.2667,0.2667,0.2549,0.2588,116228.0],["1981-12-08",0.2588,0.2627,0.2588,0.2588,503078.0],["1981-12-09",0.2588,0.2608,0.2588,0.2608,27756.0],["1981-12-10",0.2627,0.2725,0.2627,0.2725,104085.0],["1981-12-11",0.2725,0.2725,0.2588,0.2588,90207.0],["1981-12-14",0.2588,0.2588,0.251,0.2588,133576.0],["1981-12-15",0.2588,0.2745,0.2588,0.2745,170006.0],["1981-12-16",0.2784,0.2882,0.2784,0.2863,128372.0],["1981-12-17",0.2863,0.2863,0.2843,0.2843,27756.0],["1981-12-18",0.2843,0.2863,0.2804,0.2843,116228.0],["1981-12-21",0.2843,0.2882,0.2784,0.2882,100616.0],["1981-12-22",0.2882,0.2921,0.2863,0.2882,161332.0],["1981-12-23",0.2882,0.2902,0.2863,0.2863,20817.0],["1981-12-24",0.2863,0.2863,0.2863,0.2863,3470.0],["1981-12-28",0.2863,0.2863,0.2784,0.2784,60716.0],["1981-12-29",0.2784,0.2823,0.2784,0.2823,6939.0],["1981-12-30",0.2823,0.2843,0.2784,0.2784,38165.0],["1981-12-31",0.2784,0.2804,0.2725,0.2725,71125.0],["1982-01-04",0.2725,0.2725,0.2706,0.2725,17348.0],["1982-01-05",0.2745,0.2804,0.2745,0.2745,41634.0],["1982-01-06",0.2745,0.2784,0.2706,0.2706,157862.0],["1982-01-07",0.2725,0.2784,0.2725,0.2784,17348.0],["1982-01-08",0.2784,0.2863,0.2745,0.2863,90207.0],["1982-01-11",0.2843,0.2843,0.2784,0.2843,55512.0],["1982-01-12",0.2804,0.2804,0.2804,0.2804,6939.0],["1982-01-13",0.2804,0.2823,0.2784,0.2784,442361.0],["1982-01-14",0.2784,0.2784,0.2745,0.2765,286234.0],["1982-01-15",0.2784,0.2843,0.2784,0.2784,508282.0],["1982-01-18",0.2784,0.2823,0.2784,0.2823,104085.0],["1982-01-19",0.2823,0.2843,0.2823,0.2843,17348.0],["1982-01-20",0.2823,0.2823,0.2784,0.2823,31226.0],["1982-01-21",0.2784,0.2784,0.2745,0.2745,109289.0],["1982-01-22",0.2745,0.2784,0.2706,0.2706,88472.0],["1982-01-25",0.2667,0.2667,0.2667,0.2667,19082.0],["1982-01-26",0.2667,0.2686,0.2627,0.2627,86738.0],["1982-01-27",0.2627,0.2725,0.2627,0.2725,145719.0],["1982-01-28",0.2725,0.2745,0.2686,0.2706,57247.0],["1982-01-29",0.2784,0.2882,0.2784,0.2843,492669.0],["1982-02-01",0.2843,0.2863,0.2765,0.2843,69390.0],["1982-02-02",0.2843,0.2863,0.2843,0.2843,371237.0],["1982-02-03",0.2863,0.2921,0.2863,0.2902,69390.0],["1982-02-04",0.2902,0.2941,0.2882,0.2902,60716.0],["1982-02-05",0.2941,0.298,0.2941,0.2961,36430.0],["1982-02-08",0.2961,0.298,0.2941,0.2961,64186.0],["1982-02-09",0.2961,0.298,0.2961,0.2961,81533.0],["1982-02-10",0.2961,0.3157,0.2961,0.3098,381645.0],["1982-02-11",0.3118,0.3137,0.3118,0.3118,55512.0],["1982-02-12",0.3118,0.3216,0.3118,0.3216,194292.0],["1982-02-16",0.3216,0.3235,0.3176,0.3216,166536.0],["1982-02-17",0.3216,0.3216,0.3176,0.3176,187353.0],["1982-02-18",0.3216,0.3294,0.3216,0.3235,260213.0],["1982-02-19",0.3235,0.3274,0.3235,0.3274,159597.0],["1982-02-22",0.3274,0.3333,0.3274,0.3274,197762.0],["1982-02-23",0.3274,0.3274,0.3235,0.3235,79799.0],["1982-02-24",0.3255,0.3314,0.3255,0.3274,81533.0],["1982-02-25",0.3333,0.3353,0.3333,0.3333,104085.0],["1982-02-26",0.3333,0.3333,0.3255,0.3255,395523.0],["1982-03-01",0.3255,0.3274,0.3235,0.3235,345215.0],["1982-03-02",0.3235,0.3294,0.3216,0.3235,97146.0],["1982-03-03",0.3235,0.3235,0.3176,0.3196,164801.0],["1982-03-04",0.3196,0.3294,0.3176,0.3255,95411.0],["1982-03-05",0.3255,0.3255,0.3157,0.3157,95411.0],["1982-03-08",0.3157,0.3176,0.3059,0.3059,301847.0],["1982-03-09",0.3059,0.3176,0.3039,0.3176,170006.0],["1982-03-10",0.3216,0.351,0.3216,0.3451,376441.0],["1982-03-11",0.3451,0.3451,0.3372,0.3392,126637.0],["1982-03-12",0.3392,0.3392,0.3372,0.3372,32960.0],["1982-03-15",0.3372,0.3412,0.3372,0.3372,112759.0],["1982-03-16",0.3372,0.3392,0.3353,0.3353,74594.0],["1982-03-17",0.3353,0.3392,0.3353,0.3372,138780.0],["1982-03-18",0.3372,0.3451,0.3372,0.3451,85003.0],["1982-03-19",0.3451,0.3451,0.3392,0.3392,190823.0],["1982-03-22",0.3392,0.3431,0.3372,0.3412,112759.0],["1982-03-23",0.3412,0.3451,0.3372,0.3412,168271.0],["1982-03-24",0.3412,0.3431,0.3392,0.3392,55512.0],["1982-03-25",0.3392,0.3392,0.3372,0.3372,57247.0],["1982-03-26",0.3372,0.3392,0.3314,0.3372,52043.0],["1982-03-29",0.3372,0.3431,0.3372,0.3431,97146.0],["1982-03-30",0.3431,0.3608,0.3412,0.351,282764.0],["1982-03-31",0.351,0.3608,0.351,0.3608,206435.0],["1982-04-01",0.3608,0.3608,0.3529,0.3529,149189.0],["1982-04-02",0.3568,0.3647,0.3568,0.3627,558590.0],["1982-04-05",0.3627,0.3686,0.3627,0.3686,85003.0],["1982-04-06",0.3686,0.3745,0.3667,0.3745,83268.0],["1982-04-07",0.3745,0.3765,0.3706,0.3706,954113.0],["1982-04-08",0.3686,0.3686,0.3529,0.3529,183884.0],["1982-04-12",0.3529,0.3568,0.3529,0.3568,142250.0],["1982-04-13",0.3568,0.3627,0.351,0.3568,248069.0],["1982-04-14",0.3568,0.3608,0.3568,0.3608,157862.0],["1982-04-15",0.3608,0.3608,0.3549,0.3608,192557.0],["1982-04-16",0.3627,0.3921,0.3627,0.3921,626245.0],["1982-04-19",0.3686,0.3686,0.349,0.3627,617571.0],["1982-04-20",0.3608,0.3608,0.3549,0.3549,572468.0],["1982-04-21",0.3568,0.3588,0.3568,0.3568,189088.0],["1982-04-22",0.3568,0.3568,0.3451,0.3451,308786.0],["1982-04-23",0.3451,0.351,0.3451,0.3451,461444.0],["1982-04-26",0.3451,0.3451,0.3294,0.3294,319194.0],["1982-04-27",0.3294,0.3333,0.3255,0.3255,510017.0],["1982-04-28",0.3255,0.3392,0.3176,0.3392,506547.0],["1982-04-29",0.3353,0.3353,0.3314,0.3333,86738.0],["1982-04-30",0.3353,0.3627,0.3353,0.3549,936765.0],["1982-05-03",0.3549,0.3568,0.3529,0.3568,176945.0],["1982-05-04",0.3568,0.3667,0.3549,0.3608,88472.0],["1982-05-05",0.3608,0.3725,0.3608,0.3725,170006.0],["1982-05-06",0.3765,0.3823,0.3765,0.3823,187353.0],["1982-05-07",0.3823,0.3823,0.3784,0.3804,189088.0],["1982-05-10",0.3804,0.3804,0.3725,0.3725,133576.0],["1982-05-11",0.3725,0.3725,0.3686,0.3686,116228.0],["1982-05-12",0.3686,0.3725,0.3667,0.3686,147454.0],["1982-05-13",0.3686,0.3725,0.3667,0.3686,175210.0],["1982-05-14",0.3686,0.3686,0.3608,0.3627,126637.0],["1982-05-17",0.3627,0.3686,0.3549,0.3549,130106.0],["1982-05-18",0.3549,0.3549,0.351,0.3529,142250.0],["1982-05-19",0.3529,0.3529,0.3451,0.3451,197762.0],["1982-05-20",0.3451,0.347,0.3431,0.3431,32960.0],["1982-05-21",0.3451,0.347,0.3451,0.347,135311.0],["1982-05-24",0.347,0.3549,0.347,0.3549,83268.0],["1982-05-25",0.3549,0.3549,0.3529,0.3529,100616.0],["1982-05-26",0.3529,0.3529,0.349,0.351,1011359.0],["1982-05-27",0.347,0.347,0.3372,0.3372,67655.0],["1982-05-28",0.3372,0.3392,0.3372,0.3392,159597.0],["1982-06-01",0.3392,0.3412,0.3392,0.3412,234191.0],["1982-06-02",0.3412,0.3412,0.3372,0.3392,157862.0],["1982-06-03",0.3372,0.3372,0.3353,0.3353,29491.0],["1982-06-04",0.3353,0.3353,0.3353,0.3353,20817.0],["1982-06-07",0.3353,0.3353,0.3333,0.3353,301847.0],["1982-06-08",0.3353,0.3353,0.3333,0.3353,86738.0],["1982-06-09",0.3353,0.3353,0.3294,0.3294,64186.0],["1982-06-10",0.3294,0.3294,0.3274,0.3294,50308.0],["1982-06-11",0.3294,0.3294,0.3274,0.3274,249804.0],["1982-06-14",0.3274,0.3274,0.3255,0.3255,26021.0],["1982-06-15",0.3255,0.3274,0.3235,0.3235,81533.0],["1982-06-16",0.3235,0.3255,0.3137,0.3137,126637.0],["1982-06-17",0.3137,0.3157,0.3039,0.3078,371237.0],["1982-06-18",0.3078,0.3157,0.3078,0.3118,111024.0],["1982-06-21",0.3137,0.3196,0.3137,0.3176,312255.0],["1982-06-22",0.3176,0.3196,0.3137,0.3196,376441.0],["1982-06-23",0.3216,0.3294,0.3216,0.3274,1408617.0],["1982-06-24",0.3274,0.3274,0.3255,0.3274,648797.0],["1982-06-25",0.3274,0.3274,0.3274,0.3274,225518.0],["1982-06-28",0.3274,0.3372,0.3274,0.3372,418075.0],["1982-06-29",0.3392,0.3627,0.3392,0.3627,707778.0],["1982-06-30",0.3627,0.3627,0.347,0.349,936765.0],["1982-07-01",0.347,0.347,0.3412,0.3431,2515388.0],["1982-07-02",0.3431,0.3431,0.3392,0.3392,680022.0],["1982-07-06",0.3392,0.3431,0.3392,0.3431,385115.0],["1982-07-07",0.3431,0.349,0.3412,0.347,766760.0],["1982-07-08",0.3529,0.3608,0.3529,0.3529,416340.0],["1982-07-09",0.3529,0.3529,0.351,0.351,513486.0],["1982-07-12",0.351,0.3549,0.351,0.3529,893396.0],["1982-07-13",0.3529,0.3549,0.351,0.351,322664.0],["1982-07-14",0.351,0.3529,0.349,0.3529,67655.0],["1982-07-15",0.3529,0.3568,0.3529,0.3549,2057414.0],["1982-07-16",0.3549,0.3568,0.3529,0.3549,161332.0],["1982-07-19",0.3549,0.3588,0.3549,0.3568,192557.0],["1982-07-20",0.3568,0.3568,0.347,0.3529,267152.0],["1982-07-21",0.3529,0.3529,0.3451,0.3451,324398.0],["1982-07-22",0.3451,0.349,0.3451,0.347,255008.0],["1982-07-23",0.347,0.349,0.3451,0.3451,176945.0],["1982-07-26",0.3451,0.347,0.3431,0.3431,131841.0],["1982-07-27",0.3431,0.3431,0.3392,0.3412,138780.0],["1982-07-28",0.3392,0.3392,0.3314,0.3333,1228203.0],["1982-07-29",0.3314,0.3314,0.3294,0.3294,157862.0],["1982-07-30",0.3294,0.3314,0.3235,0.3235,187353.0],["1982-08-02",0.3235,0.3294,0.3216,0.3216,123167.0],["1982-08-03",0.3216,0.3274,0.3176,0.3274,1134527.0],["1982-08-04",0.3235,0.3235,0.3196,0.3196,659205.0],["1982-08-05",0.3176,0.3176,0.3118,0.3118,123167.0],["1982-08-06",0.3118,0.3137,0.3118,0.3118,39899.0],["1982-08-09",0.3078,0.3078,0.298,0.298,105820.0],["1982-08-10",0.298,0.298,0.2961,0.298,305316.0],["1982-08-11",0.298,0.3059,0.298,0.298,97146.0],["1982-08-12",0.2961,0.2961,0.2941,0.2941,55512.0],["1982-08-13",0.2941,0.2941,0.2863,0.2863,298377.0],["1982-08-16",0.2863,0.2902,0.2823,0.2823,837884.0],["1982-08-17",0.2823,0.2863,0.2706,0.2725,268886.0],["1982-08-18",0.2784,0.2863,0.2784,0.2784,449300.0],["1982-08-19",0.2784,0.2784,0.2667,0.2667,372971.0],["1982-08-20",0.2667,0.2823,0.2667,0.2823,1101566.0],["1982-08-23",0.2843,0.2902,0.2843,0.2902,428483.0],["1982-08-24",0.2921,0.3039,0.2921,0.3,1327084.0],["1982-08-25",0.3019,0.3078,0.3019,0.3078,340011.0],["1982-08-26",0.3078,0.3118,0.3059,0.3059,386849.0],["1982-08-27",0.3059,0.3059,0.3,0.3039,239396.0],["1982-08-30",0.3039,0.3039,0.3,0.3039,222048.0],["1982-08-31",0.3039,0.3059,0.3019,0.3059,230722.0],["1982-09-01",0.3059,0.3098,0.3019,0.3059,397258.0],["1982-09-02",0.3059,0.3078,0.3019,0.3059,164801.0],["1982-09-03",0.3059,0.3176,0.3059,0.3137,640123.0],["1982-09-07",0.3176,0.3216,0.3176,0.3216,199496.0],["1982-09-08",0.3255,0.3314,0.3255,0.3294,239396.0],["1982-09-09",0.3294,0.3353,0.3235,0.3274,159597.0],["1982-09-10",0.3274,0.3274,0.3196,0.3216,131841.0],["1982-09-13",0.3216,0.3294,0.3216,0.3255,308786.0],["1982-09-14",0.3294,0.3372,0.3294,0.3372,246335.0],["1982-09-15",0.3372,0.3431,0.3372,0.3392,433688.0],["1982-09-16",0.3392,0.3392,0.3294,0.3333,228987.0],["1982-09-17",0.3333,0.3353,0.3274,0.3274,58982.0],["1982-09-20",0.3274,0.3274,0.3216,0.3216,104085.0],["1982-09-21",0.3235,0.3294,0.3235,0.3235,124902.0],["1982-09-22",0.3274,0.3372,0.3274,0.3333,588080.0],["1982-09-23",0.3333,0.3372,0.3314,0.3372,534303.0],["1982-09-24",0.3372,0.3451,0.3353,0.3451,471852.0],["1982-09-27",0.3451,0.3529,0.3451,0.3451,234191.0],["1982-09-28",0.3451,0.3667,0.3451,0.3608,933296.0],["1982-09-29",0.3608,0.3608,0.3529,0.3608,137045.0],["1982-09-30",0.3627,0.3667,0.3627,0.3647,352154.0],["1982-10-01",0.3647,0.3686,0.3627,0.3627,135311.0],["1982-10-04",0.3627,0.3686,0.3549,0.3588,407666.0],["1982-10-05",0.3608,0.3667,0.3608,0.3627,97146.0],["1982-10-06",0.3627,0.3686,0.3588,0.3608,237661.0],["1982-10-07",0.3608,0.3608,0.349,0.3529,286234.0],["1982-10-08",0.3529,0.3745,0.3529,0.3627,442361.0],["1982-10-11",0.3667,0.3823,0.3667,0.3784,378176.0],["1982-10-12",0.3804,0.3921,0.3804,0.3882,541242.0],["1982-10-13",0.3882,0.3902,0.3843,0.3882,211640.0],["1982-10-14",0.3882,0.3921,0.3843,0.3863,284499.0],["1982-10-15",0.3843,0.3843,0.3804,0.3823,206435.0],["1982-10-18",0.3843,0.3921,0.3843,0.3882,241130.0],["1982-10-19",0.3882,0.3961,0.3882,0.3961,452770.0],["1982-10-20",0.3961,0.4,0.3941,0.4,293173.0],["1982-10-21",0.4039,0.4137,0.4039,0.4078,522160.0],["1982-10-22",0.4078,0.4235,0.4078,0.4196,423279.0],["1982-10-25",0.4137,0.4137,0.4039,0.4078,359093.0],["1982-10-26",0.4039,0.4039,0.3804,0.3882,315725.0],["1982-10-27",0.3921,0.4059,0.3921,0.4,456239.0],["1982-10-28",0.4,0.4059,0.3961,0.4,119698.0],["1982-10-29",0.4,0.4,0.3902,0.3921,515221.0],["1982-11-01",0.3921,0.3961,0.3863,0.3921,371237.0],["1982-11-02",0.3921,0.4,0.3921,0.4,494404.0],["1982-11-03",0.4,0.4216,0.4,0.4157,341746.0],["1982-11-04",0.4216,0.451,0.4216,0.4451,1252490.0],["1982-11-05",0.4392,0.4392,0.4274,0.4294,213374.0],["1982-11-08",0.4294,0.4333,0.4098,0.4157,293173.0],["1982-11-09",0.4157,0.4216,0.4157,0.4157,137045.0],["1982-11-10",0.4157,0.4235,0.4157,0.4196,336542.0],["1982-11-11",0.4196,0.4196,0.4137,0.4196,58982.0],["1982-11-12",0.4196,0.4235,0.4078,0.4078,863906.0],["1982-11-15",0.4117,0.4235,0.4117,0.4216,170006.0],["1982-11-16",0.4216,0.4216,0.4078,0.4078,95411.0],["1982-11-17",0.4078,0.4216,0.4078,0.4176,150923.0],["1982-11-18",0.4176,0.4196,0.4137,0.4196,46838.0],["1982-11-19",0.4196,0.4235,0.4157,0.4157,442361.0],["1982-11-22",0.4117,0.4117,0.4019,0.4117,138780.0],["1982-11-23",0.4117,0.4137,0.3941,0.4,301847.0],["1982-11-24",0.4,0.4176,0.3961,0.4176,156128.0],["1982-11-26",0.4196,0.4216,0.4196,0.4216,20817.0],["1982-11-29",0.4216,0.4235,0.4098,0.4216,62451.0],["1982-11-30",0.4216,0.4255,0.4196,0.4255,152658.0],["1982-12-01",0.4255,0.4392,0.4235,0.4372,445831.0],["1982-12-02",0.4392,0.4529,0.4392,0.4529,157862.0],["1982-12-03",0.4529,0.4627,0.449,0.451,301847.0],["1982-12-06",0.447,0.447,0.4392,0.4392,121433.0],["1982-12-07",0.4392,0.451,0.4392,0.4431,242865.0],["1982-12-08",0.4431,0.447,0.4392,0.4412,289703.0],["1982-12-09",0.4392,0.4392,0.4314,0.4314,409401.0],["1982-12-10",0.4314,0.4353,0.4235,0.4235,948908.0],["1982-12-13",0.4235,0.4235,0.4196,0.4216,45104.0],["1982-12-14",0.4255,0.4314,0.4255,0.4274,376441.0],["1982-12-15",0.4274,0.4274,0.4216,0.4274,317459.0],["1982-12-16",0.4274,0.4314,0.4235,0.4314,98881.0],["1982-12-17",0.4314,0.4333,0.4235,0.4333,156128.0],["1982-12-20",0.4333,0.4333,0.4294,0.4294,414605.0],["1982-12-21",0.4314,0.4372,0.4314,0.4314,163067.0],["1982-12-22",0.4314,0.4392,0.4314,0.4353,216844.0],["1982-12-23",0.4353,0.4431,0.4353,0.4431,104085.0],["1982-12-27",0.4431,0.4451,0.4392,0.4451,100616.0],["1982-12-28",0.4451,0.447,0.4412,0.4431,65921.0],["1982-12-29",0.4431,0.451,0.4431,0.447,163067.0],["1982-12-30",0.447,0.4549,0.4431,0.447,281030.0],["1982-12-31",0.4431,0.4431,0.4392,0.4392,168271.0],["1983-01-03",0.4392,0.4431,0.4314,0.4314,117963.0],["1983-01-04",0.4314,0.4392,0.4294,0.4392,109289.0],["1983-01-05",0.4392,0.449,0.4353,0.4431,133576.0],["1983-01-06",0.4431,0.449,0.4392,0.4392,228987.0],["1983-01-07",0.4392,0.4431,0.4314,0.4372,143984.0],["1983-01-10",0.4372,0.447,0.4353,0.447,369502.0],["1983-01-11",0.447,0.4549,0.4392,0.4392,1009625.0],["1983-01-12",0.4392,0.4451,0.4333,0.4372,114494.0],["1983-01-13",0.4372,0.4392,0.4372,0.4392,1351370.0],["1983-01-14",0.4392,0.4412,0.4314,0.4353,67655.0],["1983-01-17",0.4392,0.4431,0.4392,0.4392,761555.0],["1983-01-18",0.4392,0.4451,0.4392,0.4451,138780.0],["1983-01-19",0.447,0.4608,0.447,0.4608,490934.0],["1983-01-20",0.4666,0.4765,0.4666,0.4745,501343.0],["1983-01-21",0.4745,0.4784,0.4706,0.4765,804924.0],["1983-01-24",0.4765,0.4765,0.4666,0.4706,272356.0],["1983-01-25",0.4706,0.4745,0.4666,0.4725,645327.0],["1983-01-26",0.4725,0.4784,0.4706,0.4784,534303.0],["1983-01-27",0.4784,0.4863,0.4765,0.4823,579407.0],["1983-01-28",0.4843,0.4941,0.4843,0.4902,1186569.0],["1983-01-31",0.4902,0.5078,0.4902,0.5078,766760.0],["1983-02-01",0.5078,0.5078,0.4902,0.5019,4477390.0],["1983-02-02",0.498,0.498,0.4804,0.4823,268886.0],["1983-02-03",0.4823,0.4823,0.4666,0.4784,988808.0],["1983-02-04",0.4784,0.4863,0.4745,0.4843,178679.0],["1983-02-07",0.4863,0.5078,0.4863,0.5019,584611.0],["1983-02-08",0.5019,0.5059,0.4941,0.5019,194292.0],["1983-02-09",0.4941,0.4941,0.4863,0.4902,171740.0],["1983-02-10",0.4902,0.4941,0.4863,0.4882,893396.0],["1983-02-11",0.4882,0.498,0.4863,0.498,251539.0],["1983-02-14",0.4921,0.4921,0.4882,0.4882,69390.0],["1983-02-15",0.4882,0.5,0.4804,0.498,345215.0],["1983-02-16",0.498,0.498,0.4843,0.4941,157862.0],["1983-02-17",0.4921,0.4921,0.4863,0.4882,57247.0],["1983-02-18",0.4882,0.4921,0.4882,0.4921,86738.0],["1983-02-22",0.4843,0.4843,0.4765,0.4804,175210.0],["1983-02-23",0.4784,0.4784,0.4706,0.4725,78064.0],["1983-02-24",0.4706,0.4706,0.4627,0.4686,352154.0],["1983-02-25",0.4686,0.4686,0.4588,0.4608,223783.0],["1983-02-28",0.4568,0.4568,0.451,0.451,848293.0],["1983-03-01",0.451,0.451,0.447,0.449,405932.0],["1983-03-02",0.449,0.451,0.447,0.449,228987.0],["1983-03-03",0.451,0.4568,0.451,0.4568,237661.0],["1983-03-04",0.4568,0.4568,0.451,0.4549,137045.0],["1983-03-07",0.4549,0.4568,0.4314,0.4392,338276.0],["1983-03-08",0.4392,0.4392,0.4157,0.4157,222048.0],["1983-03-09",0.4157,0.4372,0.4098,0.4372,329603.0],["1983-03-10",0.4392,0.4549,0.4392,0.4529,1372187.0],["1983-03-11",0.4529,0.4529,0.4431,0.447,251539.0],["1983-03-14",0.447,0.447,0.4431,0.447,62451.0],["1983-03-15",0.447,0.4529,0.4412,0.4529,600224.0],["1983-03-16",0.4529,0.4529,0.447,0.447,112759.0],["1983-03-17",0.447,0.449,0.4451,0.449,81533.0],["1983-03-18",0.449,0.451,0.4451,0.447,206435.0],["1983-03-21",0.447,0.447,0.4372,0.4392,93677.0],["1983-03-22",0.4372,0.4372,0.4314,0.4314,52043.0],["1983-03-23",0.4314,0.4392,0.4255,0.4392,152658.0],["1983-03-24",0.4392,0.4529,0.4392,0.451,570733.0],["1983-03-25",0.451,0.4529,0.447,0.449,130106.0],["1983-03-28",0.449,0.451,0.4412,0.4412,97146.0],["1983-03-29",0.4431,0.449,0.4431,0.4451,31226.0],["1983-03-30",0.447,0.4588,0.447,0.4588,223783.0],["1983-03-31",0.4588,0.4647,0.4568,0.4627,242865.0],["1983-04-04",0.4627,0.4745,0.4627,0.4706,752882.0],["1983-04-05",0.4706,0.4784,0.4686,0.4686,676553.0],["1983-04-06",0.4686,0.4686,0.449,0.449,117963.0],["1983-04-07",0.449,0.4588,0.4451,0.4588,232457.0],["1983-04-08",0.4588,0.4647,0.451,0.4647,137045.0],["1983-04-11",0.4647,0.4784,0.4568,0.4784,267152.0],["1983-04-12",0.4784,0.4784,0.4588,0.4666,414605.0],["1983-04-13",0.4666,0.4686,0.4588,0.4588,76329.0],["1983-04-14",0.4588,0.4627,0.451,0.451,78064.0],["1983-04-15",0.447,0.447,0.4392,0.4431,170006.0],["1983-04-18",0.4431,0.4568,0.4431,0.4568,196027.0],["1983-04-19",0.4568,0.4686,0.4568,0.4647,265417.0],["1983-04-20",0.4627,0.4627,0.4568,0.4588,93677.0],["1983-04-21",0.4588,0.4647,0.4588,0.4608,100616.0],["1983-04-22",0.4608,0.4686,0.451,0.4686,202966.0],["1983-04-25",0.4686,0.4706,0.4608,0.4686,189088.0],["1983-04-26",0.4686,0.4686,0.451,0.4568,206435.0],["1983-04-27",0.4549,0.4549,0.4412,0.4412,359093.0],["1983-04-28",0.4412,0.4412,0.4392,0.4412,877784.0],["1983-04-29",0.4412,0.4412,0.4353,0.4392,183884.0],["1983-05-02",0.4372,0.4372,0.4274,0.4333,64186.0],["1983-05-03",0.4333,0.4392,0.4274,0.4372,111024.0],["1983-05-04",0.4372,0.4451,0.4333,0.4451,133576.0],["1983-05-05",0.449,0.4666,0.449,0.4529,1708729.0],["1983-05-06",0.4529,0.4568,0.449,0.4568,69390.0],["1983-05-09",0.4568,0.4568,0.447,0.4529,55512.0],["1983-05-10",0.4529,0.4549,0.4451,0.449,570733.0],["1983-05-11",0.449,0.451,0.4392,0.4392,600224.0],["1983-05-12",0.4353,0.4353,0.4196,0.4235,940235.0],["1983-05-13",0.4235,0.4392,0.4235,0.4372,1304532.0],["1983-05-16",0.4333,0.4333,0.4235,0.4274,303581.0],["1983-05-17",0.4274,0.4294,0.4235,0.4235,404197.0],["1983-05-18",0.4235,0.4294,0.4216,0.4216,388584.0],["1983-05-19",0.4216,0.4216,0.4117,0.4176,3030608.0],["1983-05-20",0.4216,0.4274,0.4216,0.4235,671348.0],["1983-05-23",0.4216,0.4216,0.4176,0.4196,397258.0],["1983-05-24",0.4196,0.4216,0.4176,0.4216,326133.0],["1983-05-25",0.4216,0.4216,0.4176,0.4216,281030.0],["1983-05-26",0.4216,0.4216,0.4176,0.4176,239396.0],["1983-05-27",0.4157,0.4157,0.4039,0.4137,143984.0],["1983-05-31",0.4117,0.4117,0.4039,0.4078,235926.0],["1983-06-01",0.4078,0.4117,0.4039,0.4117,3724508.0],["1983-06-02",0.4137,0.4196,0.4137,0.4196,202966.0],["1983-06-03",0.4196,0.4235,0.4196,0.4216,430218.0],["1983-06-06",0.4216,0.4255,0.4176,0.4235,216844.0],["1983-06-07",0.4235,0.4235,0.4176,0.4216,265417.0],["1983-06-08",0.4216,0.4235,0.4176,0.4216,371237.0],["1983-06-09",0.4216,0.4216,0.4176,0.4216,223783.0],["1983-06-10",0.4216,0.4235,0.4176,0.4235,156128.0],["1983-06-13",0.4235,0.4235,0.4137,0.4216,213374.0],["1983-06-14",0.4216,0.4235,0.4157,0.4235,461444.0],["1983-06-15",0.4235,0.4274,0.4176,0.4274,412871.0],["1983-06-16",0.4294,0.449,0.4294,0.4392,931561.0],["1983-06-17",0.4392,0.4451,0.4353,0.4431,768494.0],["1983-06-20",0.4431,0.4431,0.4353,0.4412,303581.0],["1983-06-21",0.4412,0.4412,0.4353,0.4392,95411.0],["1983-06-22",0.4431,0.4549,0.4431,0.451,1380861.0],["1983-06-23",0.451,0.451,0.4451,0.451,397258.0],["1983-06-24",0.4529,0.4725,0.4529,0.4666,425014.0],["1983-06-27",0.4666,0.4706,0.4549,0.4588,133576.0],["1983-06-28",0.4588,0.4706,0.4588,0.4666,362563.0],["1983-06-29",0.4666,0.4666,0.447,0.449,405932.0],["1983-06-30",0.449,0.4745,0.447,0.4686,2524061.0],["1983-07-01",0.4686,0.4686,0.4627,0.4666,435422.0],["1983-07-05",0.4627,0.4627,0.4568,0.4568,111024.0],["1983-07-06",0.4568,0.4608,0.4529,0.4568,563794.0],["1983-07-07",0.4588,0.4706,0.4588,0.4686,466648.0],["1983-07-08",0.4686,0.4863,0.4686,0.4745,388584.0],["1983-07-11",0.4745,0.4843,0.4725,0.4804,143984.0],["1983-07-12",0.4804,0.4823,0.4686,0.4706,213374.0],["1983-07-13",0.4706,0.4745,0.4666,0.4725,242865.0],["1983-07-14",0.4725,0.4745,0.4666,0.4725,527364.0],["1983-07-15",0.4725,0.4765,0.4666,0.4666,855232.0],["1983-07-18",0.4666,0.4666,0.4549,0.4549,209905.0],["1983-07-19",0.4549,0.4588,0.451,0.4549,159597.0],["1983-07-20",0.4549,0.4588,0.4431,0.4549,227252.0],["1983-07-21",0.4549,0.4588,0.451,0.4549,176945.0],["1983-07-22",0.4549,0.4588,0.451,0.4549,168271.0],["1983-07-25",0.4529,0.4529,0.447,0.4529,281030.0],["1983-07-26",0.4529,0.4529,0.449,0.449,142250.0],["1983-07-27",0.449,0.4529,0.4431,0.4431,105820.0],["1983-07-28",0.4431,0.447,0.4392,0.4392,95411.0],["1983-07-29",0.4392,0.4412,0.4235,0.4235,244600.0],["1983-08-01",0.4235,0.4294,0.4157,0.4157,336542.0],["1983-08-02",0.4157,0.4235,0.4157,0.4235,194292.0],["1983-08-03",0.4216,0.4216,0.4176,0.4216,91942.0],["1983-08-04",0.4216,0.4235,0.4098,0.4216,270621.0],["1983-08-05",0.4216,0.4235,0.4176,0.4235,152658.0],["1983-08-08",0.4216,0.4216,0.4157,0.4157,91942.0],["1983-08-09",0.4157,0.4235,0.4157,0.4235,751147.0],["1983-08-10",0.4255,0.4314,0.4255,0.4314,218579.0],["1983-08-11",0.4314,0.4333,0.4274,0.4314,62451.0],["1983-08-12",0.4314,0.4392,0.4314,0.4392,227252.0],["1983-08-15",0.4392,0.4451,0.4314,0.4412,312255.0],["1983-08-16",0.4412,0.4431,0.4274,0.4314,50308.0],["1983-08-17",0.4353,0.4392,0.4353,0.4392,114494.0],["1983-08-18",0.4392,0.4392,0.4314,0.4314,201231.0],["1983-08-19",0.4314,0.4333,0.4235,0.4333,837884.0],["1983-08-22",0.4333,0.4392,0.4314,0.4392,591550.0],["1983-08-23",0.4392,0.4392,0.4353,0.4353,345215.0],["1983-08-24",0.4392,0.4451,0.4392,0.4451,175210.0],["1983-08-25",0.4451,0.4451,0.4392,0.4451,131841.0],["1983-08-26",0.4451,0.4451,0.4392,0.4431,79799.0],["1983-08-29",0.4431,0.4431,0.4353,0.4392,102350.0],["1983-08-30",0.4392,0.4431,0.4353,0.4392,90207.0],["1983-08-31",0.4392,0.4431,0.4392,0.4412,72860.0],["1983-09-01",0.4431,0.451,0.4431,0.447,2014045.0],["1983-09-02",0.447,0.447,0.4431,0.4451,58982.0],["1983-09-06",0.4451,0.449,0.4431,0.449,137045.0],["1983-09-07",0.449,0.4549,0.447,0.4529,433688.0],["1983-09-08",0.4529,0.4686,0.449,0.4647,249804.0],["1983-09-09",0.4627,0.4627,0.4529,0.4529,173475.0],["1983-09-12",0.4529,0.4686,0.4529,0.4647,461444.0],["1983-09-13",0.4647,0.4666,0.4608,0.4647,202966.0],["1983-09-14",0.4647,0.4647,0.4627,0.4627,138780.0],["1983-09-15",0.4666,0.4863,0.4666,0.4804,2158029.0],["1983-09-16",0.4804,0.4823,0.4686,0.4706,228987.0],["1983-09-19",0.4706,0.4706,0.4647,0.4686,60716.0],["1983-09-20",0.4686,0.4784,0.4686,0.4765,270621.0],["1983-09-21",0.4765,0.4804,0.4725,0.4725,338276.0],["1983-09-22",0.4725,0.4823,0.4725,0.4784,456239.0],["1983-09-23",0.4784,0.4921,0.4784,0.4882,256743.0],["1983-09-26",0.4921,0.5137,0.4921,0.5059,5467932.0],["1983-09-27",0.5059,0.5235,0.5039,0.5215,5143534.0],["1983-09-28",0.5176,0.5176,0.5078,0.5117,187353.0],["1983-09-29",0.5117,0.5157,0.5078,0.5137,170006.0],["1983-09-30",0.5137,0.5137,0.5098,0.5137,145719.0],["1983-10-03",0.5137,0.5176,0.5137,0.5176,631449.0],["1983-10-04",0.5176,0.5176,0.5039,0.5039,138780.0],["1983-10-05",0.5039,0.5117,0.5,0.5039,239396.0],["1983-10-06",0.5039,0.5078,0.5019,0.5078,60716.0],["1983-10-07",0.5078,0.5117,0.5039,0.5078,52043.0],["1983-10-10",0.5078,0.5235,0.5078,0.5157,216844.0],["1983-10-11",0.5176,0.5215,0.5176,0.5176,57247.0],["1983-10-12",0.5176,0.5196,0.5019,0.5059,1113710.0],["1983-10-13",0.5059,0.5059,0.498,0.498,38165.0],["1983-10-14",0.498,0.5078,0.498,0.5078,204701.0],["1983-10-17",0.5078,0.5078,0.498,0.5039,74594.0],["1983-10-18",0.5039,0.5039,0.4863,0.4882,143984.0],["1983-10-19",0.4882,0.4921,0.4843,0.4882,218579.0],["1983-10-20",0.4882,0.498,0.4882,0.4941,135311.0],["1983-10-21",0.4961,0.5,0.4961,0.5,131841.0],["1983-10-24",0.5,0.5019,0.4902,0.5019,48573.0],["1983-10-25",0.5,0.5,0.4745,0.4784,397258.0],["1983-10-26",0.4784,0.4902,0.4784,0.4784,137045.0],["1983-10-27",0.4784,0.4784,0.4725,0.4765,26021.0],["1983-10-28",0.4765,0.4784,0.4725,0.4765,100616.0],["1983-10-31",0.4765,0.5,0.4745,0.4882,178679.0],["1983-11-01",0.4882,0.4902,0.4863,0.4902,12143.0],["1983-11-02",0.4902,0.4902,0.4863,0.4902,83268.0],["1983-11-03",0.4902,0.4902,0.4863,0.4863,697370.0],["1983-11-04",0.4863,0.4902,0.4863,0.4882,74594.0],["1983-11-07",0.4882,0.5019,0.4863,0.4961,142250.0],["1983-11-08",0.5,0.5059,0.5,0.5059,111024.0],["1983-11-09",0.5059,0.5176,0.5059,0.5176,88472.0],["1983-11-10",0.5176,0.5255,0.5137,0.5196,702574.0],["1983-11-11",0.5196,0.5333,0.5196,0.5333,490934.0],["1983-11-14",0.5353,0.549,0.5353,0.5353,371237.0],["1983-11-15",0.5353,0.5451,0.5294,0.5412,294908.0],["1983-11-16",0.547,0.5588,0.547,0.5588,364298.0],["1983-11-17",0.5588,0.5627,0.5568,0.5568,154393.0],["1983-11-18",0.5568,0.5608,0.5568,0.5588,997481.0],["1983-11-21",0.5588,0.5627,0.5568,0.5588,159597.0],["1983-11-22",0.5588,0.5627,0.5451,0.5451,315725.0],["1983-11-23",0.5451,0.5451,0.5412,0.5412,211640.0],["1983-11-25",0.5412,0.5412,0.5372,0.5412,74594.0],["1983-11-28",0.5372,0.5372,0.5294,0.5314,79799.0],["1983-11-29",0.5314,0.5333,0.5274,0.5274,34695.0],["1983-11-30",0.5294,0.547,0.5294,0.5451,135311.0],["1983-12-01",0.5451,0.5647,0.5392,0.5647,345215.0],["1983-12-02",0.5647,0.5647,0.5568,0.5568,284499.0],["1983-12-05",0.5568,0.5647,0.549,0.549,140515.0],["1983-12-06",0.549,0.5647,0.549,0.5608,55512.0],["1983-12-07",0.5608,0.5627,0.549,0.5549,929826.0],["1983-12-08",0.5549,0.5588,0.549,0.549,497873.0],["1983-12-09",0.549,0.5529,0.5392,0.5431,48573.0],["1983-12-12",0.5412,0.5412,0.5255,0.5255,112759.0],["1983-12-13",0.5274,0.5372,0.5274,0.5274,60716.0],["1983-12-14",0.5314,0.5392,0.5314,0.5353,60716.0],["1983-12-15",0.5314,0.5314,0.5137,0.5137,190823.0],["1983-12-16",0.5137,0.5196,0.5098,0.5157,126637.0],["1983-12-19",0.5157,0.5176,0.5117,0.5176,104085.0],["1983-12-20",0.5235,0.5431,0.5235,0.5431,638388.0],["1983-12-21",0.547,0.5529,0.547,0.547,211640.0],["1983-12-22",0.547,0.547,0.5412,0.5412,71125.0],["1983-12-23",0.5412,0.5431,0.5255,0.5294,178679.0],["1983-12-27",0.5294,0.5529,0.5255,0.5529,293173.0],["1983-12-28",0.549,0.549,0.5294,0.5333,334807.0],["1983-12-29",0.5333,0.5333,0.5274,0.5333,483995.0],["1983-12-30",0.5333,0.5372,0.5314,0.5372,194292.0],["1984-01-03",0.5412,0.5568,0.5412,0.549,175210.0],["1984-01-04",0.5451,0.5451,0.5392,0.5412,1052993.0],["1984-01-05",0.5412,0.5451,0.5372,0.5372,405932.0],["1984-01-06",0.5431,0.547,0.5431,0.547,426749.0],["1984-01-09",0.547,0.547,0.5372,0.5372,39899.0],["1984-01-10",0.5372,0.5431,0.5353,0.5431,185618.0],["1984-01-11",0.5412,0.5412,0.5372,0.5412,117963.0],["1984-01-12",0.5412,0.5451,0.5412,0.5412,145719.0],["1984-01-13",0.5412,0.5451,0.5412,0.5431,735534.0],["1984-01-16",0.5431,0.5529,0.5412,0.549,242865.0],["1984-01-17",0.549,0.5588,0.549,0.5568,412871.0],["1984-01-18",0.5568,0.5608,0.549,0.5549,338276.0],["1984-01-19",0.5568,0.5627,0.5568,0.5627,114494.0],["1984-01-20",0.5627,0.5647,0.5608,0.5647,426749.0],["1984-01-23",0.5568,0.5568,0.5549,0.5549,138780.0],["1984-01-24",0.5549,0.5588,0.5529,0.5549,64186.0],["1984-01-25",0.5568,0.5627,0.5568,0.5588,348685.0],["1984-01-26",0.5608,0.5686,0.5608,0.5686,369502.0],["1984-01-27",0.5686,0.5745,0.5686,0.5706,239396.0],["1984-01-30",0.5706,0.5725,0.5647,0.5647,483995.0],["1984-01-31",0.5647,0.5647,0.5608,0.5608,90207.0],["1984-02-01",0.5608,0.5627,0.5412,0.5451,503078.0],["1984-02-02",0.5451,0.5451,0.5372,0.5392,208170.0],["1984-02-03",0.5372,0.5372,0.5019,0.5019,766760.0],["1984-02-06",0.5019,0.5117,0.498,0.5078,1052993.0],["1984-02-07",0.5078,0.5098,0.5019,0.5019,801455.0],["1984-02-08",0.498,0.498,0.4902,0.4902,794516.0],["1984-02-09",0.4863,0.4863,0.4706,0.4706,754616.0],["1984-02-10",0.4706,0.4784,0.4706,0.4745,303581.0],["1984-02-13",0.4745,0.4745,0.4686,0.4706,348685.0],["1984-02-14",0.4706,0.4725,0.4647,0.4725,372971.0],["1984-02-15",0.4725,0.4765,0.4686,0.4765,261947.0],["1984-02-16",0.4765,0.4902,0.4745,0.4902,418075.0],["1984-02-17",0.4902,0.5,0.4902,0.5,218579.0],["1984-02-21",0.5,0.5019,0.498,0.498,249804.0],["1984-02-22",0.498,0.498,0.4863,0.4863,223783.0],["1984-02-23",0.4863,0.5019,0.4863,0.498,176945.0],["1984-02-24",0.5019,0.5098,0.5019,0.5019,140515.0],["1984-02-27",0.5019,0.5176,0.5,0.5176,60716.0],["1984-02-28",0.5176,0.5176,0.5117,0.5117,52043.0],["1984-02-29",0.5117,0.5235,0.5117,0.5235,38165.0],["1984-03-01",0.5235,0.5255,0.5196,0.5255,109289.0],["1984-03-02",0.5274,0.5333,0.5274,0.5333,624510.0],["1984-03-05",0.5333,0.5353,0.5255,0.5353,542977.0],["1984-03-06",0.5353,0.5353,0.5294,0.5333,69390.0],["1984-03-07",0.5333,0.5353,0.5314,0.5333,426749.0],["1984-03-08",0.5333,0.5333,0.5294,0.5294,378176.0],["1984-03-09",0.5215,0.5215,0.5176,0.5176,922887.0],["1984-03-12",0.5176,0.5215,0.5137,0.5137,104085.0],["1984-03-13",0.5137,0.5157,0.5098,0.5098,135311.0],["1984-03-14",0.5098,0.5157,0.5098,0.5117,282764.0],["1984-03-15",0.5117,0.5137,0.5019,0.5098,83268.0],["1984-03-16",0.5117,0.5157,0.5117,0.5117,31226.0],["1984-03-19",0.5117,0.5137,0.5059,0.5059,150923.0],["1984-03-20",0.5019,0.5019,0.5019,0.5019,27756.0],["1984-03-21",0.5019,0.5059,0.5,0.5019,315725.0],["1984-03-22",0.5019,0.5039,0.4961,0.498,648797.0],["1984-03-23",0.498,0.498,0.4863,0.4961,107555.0],["1984-03-26",0.4941,0.4941,0.4902,0.4941,48573.0],["1984-03-27",0.4941,0.498,0.4921,0.498,34695.0],["1984-03-28",0.498,0.5,0.4921,0.498,121433.0],["1984-03-29",0.498,0.5019,0.4921,0.498,308786.0],["1984-03-30",0.4961,0.4961,0.4804,0.4804,175210.0],["1984-04-02",0.4804,0.4882,0.4804,0.4863,142250.0],["1984-04-03",0.4863,0.5019,0.4804,0.5019,404197.0],["1984-04-04",0.5019,0.5039,0.5,0.5039,225518.0],["1984-04-05",0.5019,0.5019,0.4961,0.4961,76329.0],["1984-04-06",0.4961,0.5019,0.4941,0.498,267152.0],["1984-04-09",0.4941,0.4941,0.4706,0.4745,279295.0],["1984-04-10",0.4745,0.4784,0.4706,0.4725,196027.0],["1984-04-11",0.4725,0.4823,0.4686,0.4823,763290.0],["1984-04-12",0.4823,0.4882,0.4823,0.4882,104085.0],["1984-04-13",0.4921,0.5098,0.4921,0.5078,2019249.0],["1984-04-16",0.5078,0.5098,0.5059,0.5098,355624.0],["1984-04-17",0.5039,0.5039,0.4941,0.4941,331337.0],["1984-04-18",0.4941,0.4961,0.4863,0.4961,1693116.0],["1984-04-19",0.4961,0.5,0.4921,0.498,1672299.0],["1984-04-23",0.4941,0.4941,0.4902,0.4902,147454.0],["1984-04-24",0.4902,0.4921,0.4863,0.4863,603693.0],["1984-04-25",0.4863,0.4902,0.4823,0.4902,513486.0],["1984-04-26",0.4902,0.5019,0.4902,0.5,268886.0],["1984-04-27",0.5078,0.5137,0.5078,0.5117,234191.0],["1984-04-30",0.5117,0.5157,0.5098,0.5117,180414.0],["1984-05-01",0.5117,0.5294,0.5117,0.5294,721656.0],["1984-05-02",0.5294,0.5314,0.5294,0.5294,114494.0],["1984-05-03",0.5294,0.5451,0.5294,0.5431,556855.0],["1984-05-04",0.5431,0.5431,0.5333,0.5372,433688.0],["1984-05-07",0.5372,0.5412,0.5353,0.5392,464913.0],["1984-05-08",0.5392,0.547,0.5372,0.5431,797985.0],["1984-05-09",0.5431,0.5431,0.5412,0.5431,574202.0],["1984-05-10",0.5431,0.5647,0.5412,0.5647,334807.0],["1984-05-11",0.5608,0.5608,0.5451,0.549,308786.0],["1984-05-14",0.549,0.549,0.5431,0.5431,76329.0],["1984-05-15",0.5451,0.5686,0.5451,0.5647,256743.0],["1984-05-16",0.5647,0.5745,0.5647,0.5725,156128.0],["1984-05-17",0.5725,0.5725,0.5608,0.5608,2397425.0],["1984-05-18",0.5608,0.5686,0.5588,0.5608,338276.0],["1984-05-21",0.5647,0.5686,0.5647,0.5647,159597.0],["1984-05-22",0.5647,0.5647,0.5568,0.5608,1228203.0],["1984-05-23",0.5608,0.5608,0.547,0.547,282764.0],["1984-05-24",0.5451,0.5451,0.5412,0.5412,163067.0],["1984-05-25",0.5412,0.5568,0.5412,0.5529,150923.0],["1984-05-29",0.5529,0.5549,0.5392,0.5392,34695.0],["1984-05-30",0.5372,0.5372,0.5333,0.5372,121433.0],["1984-05-31",0.5392,0.5451,0.5392,0.5451,246335.0],["1984-06-01",0.5451,0.5608,0.5451,0.5608,149189.0],["1984-06-04",0.5608,0.5647,0.5588,0.5588,157862.0],["1984-06-05",0.5608,0.5706,0.5608,0.5706,388584.0],["1984-06-06",0.5686,0.5686,0.5647,0.5647,426749.0],["1984-06-07",0.5647,0.5686,0.5627,0.5686,223783.0],["1984-06-08",0.5686,0.5725,0.5686,0.5725,199496.0],["1984-06-11",0.5725,0.5745,0.5706,0.5706,105820.0],["1984-06-12",0.5725,0.5882,0.5725,0.5764,829211.0],["1984-06-13",0.5764,0.5804,0.5745,0.5764,827476.0],["1984-06-14",0.5764,0.5764,0.5568,0.5568,166536.0],["1984-06-15",0.5568,0.5608,0.5431,0.5431,170006.0],["1984-06-18",0.5431,0.5568,0.5392,0.5529,218579.0],["1984-06-19",0.5608,0.5706,0.5608,0.5706,1275041.0],["1984-06-20",0.5706,0.5725,0.5568,0.5647,957582.0],["1984-06-21",0.5647,0.5647,0.5588,0.5588,48573.0],["1984-06-22",0.5588,0.5764,0.5588,0.5764,343481.0],["1984-06-25",0.5764,0.5882,0.5764,0.5764,645327.0],["1984-06-26",0.5764,0.5804,0.5745,0.5804,407666.0],["1984-06-27",0.5843,0.5961,0.5843,0.5882,530834.0],["1984-06-28",0.5882,0.5961,0.5882,0.5941,463178.0],["1984-06-29",0.5941,0.5961,0.5921,0.5961,627980.0],["1984-07-02",0.5921,0.5921,0.5882,0.5921,131841.0],["1984-07-03",0.5921,0.5941,0.5882,0.5882,157862.0],["1984-07-05",0.5882,0.5941,0.5882,0.5882,385115.0],["1984-07-06",0.5882,0.5882,0.5823,0.5843,355624.0],["1984-07-09",0.5843,0.5882,0.5804,0.5863,130106.0],["1984-07-10",0.5843,0.5843,0.5745,0.5745,135311.0],["1984-07-11",0.5745,0.5784,0.5686,0.5686,36430.0],["1984-07-12",0.5647,0.5647,0.5608,0.5627,699104.0],["1984-07-13",0.5666,0.5745,0.5666,0.5725,549916.0],["1984-07-16",0.5725,0.5764,0.5647,0.5666,348685.0],["1984-07-17",0.5666,0.5725,0.5647,0.5647,43369.0],["1984-07-18",0.5647,0.5725,0.5627,0.5706,888192.0],["1984-07-19",0.5706,0.5725,0.5647,0.5647,114494.0],["1984-07-20",0.5647,0.5686,0.5647,0.5647,43369.0],["1984-07-23",0.5627,0.5627,0.5568,0.5568,117963.0],["1984-07-24",0.5568,0.5608,0.5529,0.5529,189088.0],["1984-07-25",0.5529,0.5529,0.5431,0.549,265417.0],["1984-07-26",0.549,0.5529,0.5451,0.5529,301847.0],["1984-07-27",0.5529,0.5686,0.5529,0.5608,157862.0],["1984-07-30",0.5608,0.5608,0.5568,0.5608,71125.0],["1984-07-31",0.5608,0.5608,0.5568,0.5568,152658.0],["1984-08-01",0.5568,0.5764,0.5568,0.5764,116228.0],["1984-08-02",0.5784,0.6,0.5784,0.598,718187.0],["1984-08-03",0.598,0.6019,0.5902,0.5961,438892.0],["1984-08-06",0.5961,0.598,0.5863,0.5863,652266.0],["1984-08-07",0.5863,0.5902,0.5725,0.5882,615836.0],["1984-08-08",0.5882,0.5941,0.5882,0.5902,235926.0],["1984-08-09",0.5902,0.5941,0.5902,0.5921,85003.0],["1984-08-10",0.5921,0.5921,0.5843,0.5902,409401.0],["1984-08-13",0.5902,0.5941,0.5902,0.5902,72860.0],["1984-08-14",0.5921,0.5961,0.5921,0.5921,275825.0],["1984-08-15",0.5921,0.6,0.5902,0.5961,568998.0],["1984-08-16",0.598,0.6137,0.598,0.6078,281030.0],["1984-08-17",0.6078,0.6117,0.6078,0.6078,437157.0],["1984-08-20",0.6117,0.6157,0.6117,0.6117,570733.0],["1984-08-21",0.6117,0.6137,0.6098,0.6117,510017.0],["1984-08-22",0.6117,0.6137,0.6078,0.6078,428483.0],["1984-08-23",0.6078,0.6098,0.5961,0.5961,258478.0],["1984-08-24",0.598,0.6078,0.598,0.6078,130106.0],["1984-08-27",0.6078,0.6078,0.5961,0.6019,149189.0],["1984-08-28",0.6019,0.6039,0.5961,0.6,175210.0],["1984-08-29",0.6,0.6,0.5921,0.5921,107555.0],["1984-08-30",0.5921,0.6,0.5843,0.5843,137045.0],["1984-08-31",0.5843,0.5921,0.5843,0.5921,81533.0],["1984-09-04",0.5921,0.5941,0.5863,0.5941,104085.0],["1984-09-05",0.5941,0.6019,0.5941,0.6019,130106.0],["1984-09-06",0.6039,0.6098,0.6039,0.6078,204701.0],["1984-09-07",0.6078,0.6137,0.6,0.6078,284499.0],["1984-09-10",0.6078,0.6157,0.6,0.6059,244600.0],["1984-09-11",0.6078,0.6196,0.6078,0.6196,830945.0],["1984-09-12",0.6196,0.6196,0.6117,0.6176,1358309.0],["1984-09-13",0.6176,0.6176,0.6078,0.6117,398993.0],["1984-09-14",0.6117,0.6196,0.6078,0.6117,574202.0],["1984-09-17",0.6117,0.6117,0.5961,0.598,430218.0],["1984-09-18",0.598,0.6,0.5902,0.5902,239396.0],["1984-09-19",0.5902,0.5941,0.5882,0.5902,430218.0],["1984-09-20",0.5902,0.5902,0.5882,0.5882,152658.0],["1984-09-21",0.5882,0.6039,0.5882,0.6039,1160548.0],["1984-09-24",0.6039,0.6078,0.6039,0.6039,340011.0],["1984-09-25",0.6039,0.6078,0.6039,0.6078,46838.0],["1984-09-26",0.6078,0.6117,0.6019,0.6019,301847.0],["1984-09-27",0.6059,0.6117,0.6059,0.6098,178679.0],["1984-09-28",0.6137,0.6176,0.6137,0.6157,341746.0],["1984-10-01",0.6157,0.6196,0.6117,0.6117,333072.0],["1984-10-02",0.6117,0.6137,0.6059,0.6059,504812.0],["1984-10-03",0.6059,0.6078,0.6019,0.6039,730330.0],["1984-10-04",0.6039,0.6098,0.6,0.6059,712982.0],["1984-10-05",0.6059,0.6059,0.6,0.6039,29491.0],["1984-10-08",0.5961,0.5961,0.5863,0.5863,801455.0],["1984-10-09",0.5863,0.5863,0.5843,0.5863,235926.0],["1984-10-10",0.5863,0.5941,0.5863,0.5941,180414.0],["1984-10-11",0.5961,0.6117,0.5961,0.6117,508282.0],["1984-10-12",0.6157,0.6313,0.6157,0.6235,1002686.0],["1984-10-15",0.6235,0.6274,0.6176,0.6215,470117.0],["1984-10-16",0.6215,0.6255,0.6196,0.6235,112759.0],["1984-10-17",0.6235,0.6255,0.6196,0.6215,107555.0],["1984-10-18",0.6255,0.6313,0.6255,0.6313,490934.0],["1984-10-19",0.6353,0.6431,0.6353,0.6372,501343.0],["1984-10-22",0.6353,0.6353,0.6274,0.6313,161332.0],["1984-10-23",0.6313,0.6412,0.6274,0.6274,123167.0],["1984-10-24",0.6274,0.6313,0.6235,0.6274,209905.0],["1984-10-25",0.6274,0.6411,0.6274,0.6411,130106.0],["1984-10-26",0.6333,0.6333,0.6235,0.6274,473587.0],["1984-10-29",0.6274,0.6313,0.6274,0.6294,178679.0],["1984-10-30",0.6294,0.6294,0.6196,0.6196,263682.0],["1984-10-31",0.6196,0.6235,0.6196,0.6235,218579.0],["1984-11-01",0.6235,0.6431,0.6235,0.6431,362563.0],["1984-11-02",0.6431,0.6431,0.6372,0.6372,159597.0],["1984-11-05",0.6372,0.6431,0.6353,0.6353,85003.0],["1984-11-06",0.6353,0.6431,0.6353,0.6411,150923.0],["1984-11-07",0.6412,0.649,0.6333,0.649,277560.0],["1984-11-08",0.649,0.649,0.6412,0.6451,199496.0],["1984-11-09",0.6451,0.6451,0.6392,0.6392,123167.0],["1984-11-12",0.6392,0.6431,0.6353,0.6353,124902.0],["1984-11-13",0.6353,0.6353,0.6333,0.6333,58982.0],["1984-11-14",0.6333,0.6333,0.6294,0.6294,86738.0],["1984-11-15",0.6274,0.6274,0.6215,0.6235,85003.0],["1984-11-16",0.6235,0.6255,0.6196,0.6255,131841.0],["1984-11-19",0.6255,0.6255,0.6215,0.6215,117963.0],["1984-11-20",0.6215,0.6235,0.6196,0.6215,60716.0],["1984-11-21",0.6176,0.6176,0.6059,0.6098,142250.0],["1984-11-23",0.6098,0.6098,0.6059,0.6098,29491.0],["1984-11-26",0.6098,0.6098,0.6019,0.6019,485730.0],["1984-11-27",0.6019,0.6019,0.5941,0.6,274091.0],["1984-11-28",0.6039,0.6039,0.6039,0.6039,315725.0],["1984-11-29",0.6039,0.6078,0.6039,0.6039,320929.0],["1984-11-30",0.6,0.6,0.5902,0.5941,274091.0],["1984-12-03",0.6,0.6,0.5941,0.5941,255587.0],["1984-12-04",0.5941,0.597,0.5764,0.5853,460287.0],["1984-12-05",0.5853,0.5941,0.5853,0.5912,505391.0],["1984-12-06",0.5912,0.5912,0.5882,0.5912,93677.0],["1984-12-07",0.5912,0.6059,0.5912,0.6,242865.0],["1984-12-10",0.6,0.6235,0.6,0.6176,116807.0],["1984-12-11",0.6235,0.6323,0.6235,0.6264,225518.0],["1984-12-12",0.6294,0.6323,0.6294,0.6294,375863.0],["1984-12-13",0.6323,0.6382,0.6323,0.6353,1417869.0],["1984-12-14",0.6353,0.6353,0.6235,0.6323,371237.0],["1984-12-17",0.6323,0.6382,0.6264,0.6353,89051.0],["1984-12-18",0.6323,0.6323,0.6264,0.6323,439470.0],["1984-12-19",0.6294,0.6294,0.6147,0.6206,227831.0],["1984-12-20",0.6206,0.6235,0.6147,0.6147,602537.0],["1984-12-21",0.6147,0.6294,0.6147,0.6147,213953.0],["1984-12-24",0.6176,0.6264,0.6176,0.6264,79799.0],["1984-12-26",0.6264,0.6323,0.6264,0.6323,68234.0],["1984-12-27",0.6323,0.6411,0.6264,0.6382,394367.0],["1984-12-28",0.6382,0.6382,0.6323,0.6323,239396.0],["1984-12-31",0.6323,0.647,0.6294,0.6441,521582.0],["1985-01-02",0.65,0.6647,0.65,0.6588,335385.0],["1985-01-03",0.6529,0.6529,0.6294,0.6294,745943.0],["1985-01-04",0.6294,0.6353,0.6147,0.6147,176945.0],["1985-01-07",0.6147,0.6264,0.6117,0.6235,185040.0],["1985-01-08",0.6235,0.6323,0.6235,0.6235,111024.0],["1985-01-09",0.6235,0.6294,0.6147,0.6176,388584.0],["1985-01-10",0.6176,0.6264,0.6176,0.6264,379332.0],["1985-01-11",0.6264,0.6264,0.6176,0.6235,503078.0],["1985-01-14",0.6235,0.6382,0.6235,0.6382,346950.0],["1985-01-15",0.6588,0.6794,0.6588,0.6794,1136840.0],["1985-01-16",0.6794,0.6941,0.6706,0.6941,2317626.0],["1985-01-17",0.6941,0.7,0.6794,0.6853,510017.0],["1985-01-18",0.6853,0.7117,0.6853,0.7029,1349636.0],["1985-01-21",0.7059,0.7206,0.7059,0.7059,895131.0],["1985-01-22",0.7059,0.7117,0.7029,0.7059,989964.0],["1985-01-23",0.7059,0.7059,0.6941,0.697,610632.0],["1985-01-24",0.697,0.7029,0.6911,0.6941,373550.0],["1985-01-25",0.6794,0.6794,0.6588,0.6588,629136.0],["1985-01-28",0.6588,0.6588,0.65,0.6559,843089.0],["1985-01-29",0.6559,0.6764,0.6529,0.6706,526208.0],["1985-01-30",0.6764,0.7059,0.6764,0.697,1620257.0],["1985-01-31",0.697,0.7029,0.6823,0.7,641858.0],["1985-02-01",0.697,0.697,0.6882,0.6941,388584.0],["1985-02-04",0.6941,0.7059,0.6941,0.7,580563.0],["1985-02-05",0.7,0.7059,0.6853,0.6882,387428.0],["1985-02-06",0.6882,0.697,0.6882,0.6941,274091.0],["1985-02-07",0.6941,0.697,0.6911,0.697,817646.0],["1985-02-08",0.697,0.7,0.697,0.7,313412.0],["1985-02-11",0.7,0.7029,0.6794,0.6823,270621.0],["1985-02-12",0.6823,0.6823,0.6794,0.6823,78642.0],["1985-02-13",0.6823,0.6882,0.6794,0.6823,83268.0],["1985-02-14",0.6823,0.6882,0.6794,0.6853,484574.0],["1985-02-15",0.6853,0.6911,0.6823,0.6823,300690.0],["1985-02-19",0.6853,0.6941,0.6853,0.6882,152658.0],["1985-02-20",0.6882,0.7,0.6882,0.6882,405932.0],["1985-02-21",0.6882,0.697,0.6882,0.6941,285656.0],["1985-02-22",0.6911,0.6911,0.6853,0.6882,106398.0],["1985-02-25",0.6882,0.6882,0.6823,0.6823,63608.0],["1985-02-26",0.6823,0.7059,0.6823,0.7,224361.0],["1985-02-27",0.7,0.7029,0.6941,0.7029,390897.0],["1985-02-28",0.7029,0.7029,0.6911,0.7029,257900.0],["1985-03-01",0.7029,0.7059,0.697,0.7059,425592.0],["1985-03-04",0.7059,0.7059,0.6911,0.6911,99459.0],["1985-03-05",0.6911,0.6941,0.6882,0.6911,176945.0],["1985-03-06",0.6823,0.6823,0.6647,0.6676,378176.0],["1985-03-07",0.6676,0.6676,0.6617,0.6647,108711.0],["1985-03-08",0.6647,0.6676,0.6588,0.6588,698526.0],["1985-03-11",0.6588,0.6647,0.6559,0.6588,135311.0],["1985-03-12",0.6617,0.6676,0.6617,0.6647,67077.0],["1985-03-13",0.6647,0.6735,0.6588,0.6647,117963.0],["1985-03-14",0.6647,0.6706,0.6617,0.6706,257900.0],["1985-03-15",0.6706,0.6735,0.6676,0.6676,409401.0],["1985-03-18",0.6676,0.6764,0.6676,0.6706,688118.0],["1985-03-19",0.6706,0.6764,0.6647,0.6706,722813.0],["1985-03-20",0.6706,0.6764,0.6647,0.6706,1144935.0],["1985-03-21",0.6735,0.6911,0.6735,0.6911,653423.0],["1985-03-22",0.6911,0.7059,0.6882,0.7029,759821.0],["1985-03-25",0.7029,0.7059,0.7,0.7059,326133.0],["1985-03-26",0.7059,0.7059,0.6941,0.7,195449.0],["1985-03-27",0.7,0.7029,0.6882,0.6882,383958.0],["1985-03-28",0.6911,0.7029,0.6911,0.697,78642.0],["1985-03-29",0.697,0.7059,0.6941,0.7,1114866.0],["1985-04-01",0.7,0.7029,0.7,0.7029,198918.0],["1985-04-02",0.7059,0.7206,0.7059,0.7117,529677.0],["1985-04-03",0.7117,0.7176,0.7029,0.7147,1188882.0],["1985-04-04",0.7147,0.7147,0.7059,0.7117,264839.0],["1985-04-08",0.7117,0.7176,0.7088,0.7176,344637.0],["1985-04-09",0.7176,0.7647,0.7176,0.7559,639545.0],["1985-04-10",0.7559,0.7559,0.7411,0.747,403619.0],["1985-04-11",0.747,0.7617,0.747,0.7588,545868.0],["1985-04-12",0.7588,0.7647,0.75,0.7647,248648.0],["1985-04-15",0.7647,0.7676,0.7529,0.7529,257900.0],["1985-04-16",0.7529,0.7617,0.7529,0.7559,86738.0],["1985-04-17",0.7559,0.7617,0.747,0.747,153815.0],["1985-04-18",0.747,0.7529,0.7441,0.75,163067.0],["1985-04-19",0.75,0.7559,0.75,0.7529,201231.0],["1985-04-22",0.7529,0.7529,0.747,0.747,30069.0],["1985-04-23",0.747,0.75,0.7382,0.7411,117963.0],["1985-04-24",0.7411,0.7411,0.7323,0.7323,274091.0],["1985-04-25",0.7323,0.7382,0.7294,0.7294,85581.0],["1985-04-26",0.7294,0.7411,0.7235,0.7353,434844.0],["1985-04-29",0.7353,0.7411,0.7294,0.7411,193136.0],["1985-04-30",0.7411,0.7411,0.7294,0.7411,195449.0],["1985-05-01",0.7411,0.747,0.7323,0.7382,924044.0],["1985-05-02",0.7382,0.7382,0.7294,0.7294,578250.0],["1985-05-03",0.7294,0.7323,0.7264,0.7264,130685.0],["1985-05-06",0.7264,0.7294,0.7206,0.7206,77486.0],["1985-05-07",0.7235,0.75,0.7235,0.75,424436.0],["1985-05-08",0.75,0.75,0.7411,0.7441,359672.0],["1985-05-09",0.7441,0.747,0.7353,0.7382,26600.0],["1985-05-10",0.7382,0.7382,0.7206,0.7235,558590.0],["1985-05-13",0.7235,0.7353,0.7235,0.7264,411714.0],["1985-05-14",0.7323,0.747,0.7323,0.7353,63608.0],["1985-05-15",0.7353,0.7441,0.7294,0.7382,142250.0],["1985-05-16",0.7411,0.7559,0.7411,0.7529,323820.0],["1985-05-17",0.7529,0.7823,0.7529,0.7823,939078.0],["1985-05-20",0.7882,0.8,0.7882,0.7882,414027.0],["1985-05-21",0.7882,0.797,0.7882,0.797,285656.0],["1985-05-22",0.797,0.8058,0.7941,0.8,345794.0],["1985-05-23",0.8,0.8058,0.8,0.8058,142250.0],["1985-05-24",0.8058,0.8088,0.8,0.8,119120.0],["1985-05-28",0.8029,0.8088,0.8029,0.8088,90207.0],["1985-05-29",0.8088,0.8117,0.8058,0.8058,99459.0],["1985-05-30",0.8117,0.8206,0.8117,0.8206,186197.0],["1985-05-31",0.8206,0.8353,0.8147,0.8323,508860.0],["1985-06-03",0.8323,0.8353,0.8294,0.8353,501921.0],["1985-06-04",0.8353,0.8441,0.8294,0.8353,648797.0],["1985-06-05",0.8353,0.8411,0.8206,0.8264,540086.0],["1985-06-06",0.8235,0.8235,0.8176,0.8235,160754.0],["1985-06-07",0.8235,0.8353,0.8235,0.8323,682335.0],["1985-06-10",0.8353,0.8441,0.8353,0.8411,254430.0],["1985-06-11",0.8411,0.847,0.8353,0.8441,365454.0],["1985-06-12",0.8441,0.8441,0.8382,0.8382,527364.0],["1985-06-13",0.8382,0.8411,0.8176,0.8206,212796.0],["1985-06-14",0.8235,0.8323,0.8235,0.8323,83268.0],["1985-06-17",0.8323,0.8323,0.8235,0.8323,79799.0],["1985-06-18",0.8323,0.8353,0.8264,0.8294,107555.0],["1985-06-19",0.8294,0.8353,0.8264,0.8294,717030.0],["1985-06-20",0.8353,0.8382,0.8353,0.8382,631449.0],["1985-06-21",0.8382,0.8411,0.8294,0.8411,608319.0],["1985-06-24",0.8411,0.8441,0.8382,0.8411,172319.0],["1985-06-25",0.8411,0.8676,0.8411,0.8588,360828.0],["1985-06-26",0.8588,0.8706,0.8588,0.8676,268308.0],["1985-06-27",0.8706,0.8882,0.8706,0.8853,636075.0],["1985-06-28",0.8911,0.9117,0.8911,0.9029,876627.0],["1985-07-01",0.9029,0.9264,0.9029,0.9235,811863.0],["1985-07-02",0.9235,0.9353,0.8823,0.8911,3821076.0],["1985-07-03",0.8853,0.8853,0.8558,0.8558,900914.0],["1985-07-05",0.8558,0.8706,0.8558,0.8558,296064.0],["1985-07-08",0.8558,0.8706,0.8411,0.8676,1083641.0],["1985-07-09",0.8676,0.8764,0.8588,0.8706,349263.0],["1985-07-10",0.8706,0.8706,0.8617,0.8617,224361.0],["1985-07-11",0.8617,0.8676,0.8617,0.8647,157284.0],["1985-07-12",0.8647,0.8764,0.8617,0.8735,355046.0],["1985-07-15",0.8735,0.9058,0.8706,0.9058,488043.0],["1985-07-16",0.9058,0.9058,0.8764,0.9,333072.0],["1985-07-17",0.9,0.9029,0.8882,0.8911,455661.0],["1985-07-18",0.8911,0.8911,0.8764,0.8764,247491.0],["1985-07-19",0.8764,0.8794,0.8676,0.8735,198918.0],["1985-07-22",0.8727,0.8727,0.8579,0.8668,314568.0],["1985-07-23",0.8668,0.8845,0.8668,0.8845,423279.0],["1985-07-24",0.8845,0.8875,0.8786,0.8816,321507.0],["1985-07-25",0.8757,0.8757,0.8638,0.8698,688118.0],["1985-07-26",0.8698,0.8727,0.8638,0.8698,121433.0],["1985-07-29",0.8698,0.8698,0.8461,0.852,196605.0],["1985-07-30",0.852,0.852,0.8283,0.8402,204701.0],["1985-07-31",0.8402,0.8579,0.8372,0.8579,187353.0],["1985-08-01",0.8579,0.8698,0.852,0.8638,238239.0],["1985-08-02",0.8638,0.8698,0.8609,0.8668,62451.0],["1985-08-05",0.8668,0.8698,0.8579,0.8609,198918.0],["1985-08-06",0.8609,0.8668,0.8431,0.8431,262526.0],["1985-08-07",0.8431,0.8461,0.8402,0.8431,373550.0],["1985-08-08",0.8431,0.855,0.8431,0.855,63608.0],["1985-08-09",0.852,0.852,0.8461,0.8461,201231.0],["1985-08-12",0.8461,0.855,0.8461,0.849,60138.0],["1985-08-13",0.849,0.852,0.8372,0.8431,61295.0],["1985-08-14",0.849,0.8727,0.849,0.8668,417497.0],["1985-08-15",0.8727,0.8845,0.8727,0.8845,373550.0],["1985-08-16",0.8845,0.8845,0.8786,0.8816,76329.0],["1985-08-19",0.8816,0.9053,0.8727,0.9053,272934.0],["1985-08-20",0.9053,0.9053,0.8993,0.9023,400149.0],["1985-08-21",0.9023,0.9112,0.8993,0.9112,224361.0],["1985-08-22",0.9112,0.9112,0.8816,0.8875,389741.0],["1985-08-23",0.8875,0.8875,0.8727,0.8875,263682.0],["1985-08-26",0.8845,0.8845,0.8816,0.8845,91364.0],["1985-08-27",0.8845,0.8845,0.8757,0.8845,56669.0],["1985-08-28",0.8845,0.8905,0.8757,0.8875,94833.0],["1985-08-29",0.8875,0.8993,0.8875,0.8934,167693.0],["1985-08-30",0.8934,0.9112,0.8905,0.9023,225518.0],["1985-09-03",0.9023,0.9053,0.8875,0.8993,130685.0],["1985-09-04",0.8993,0.9053,0.8934,0.8934,65921.0],["1985-09-05",0.8964,0.9053,0.8964,0.9053,666144.0],["1985-09-06",0.9053,0.9171,0.8993,0.9171,245178.0],["1985-09-09",0.9171,0.92,0.9053,0.9141,151502.0],["1985-09-10",0.9141,0.9141,0.8905,0.8964,136467.0],["1985-09-11",0.8905,0.8905,0.8638,0.8698,523895.0],["1985-09-12",0.8698,0.8934,0.8579,0.8934,298377.0],["1985-09-13",0.8934,0.9053,0.8934,0.9023,137624.0],["1985-09-16",0.9023,0.9053,0.8964,0.8993,141093.0],["1985-09-17",0.8993,0.9023,0.8875,0.8934,312255.0],["1985-09-18",0.8934,0.8934,0.8727,0.8757,257900.0],["1985-09-19",0.8757,0.8757,0.8431,0.8431,373550.0],["1985-09-20",0.8431,0.852,0.8402,0.8402,718187.0],["1985-09-23",0.8402,0.852,0.8402,0.8402,282186.0],["1985-09-24",0.8402,0.8461,0.8313,0.8372,688118.0],["1985-09-25",0.8372,0.8461,0.8283,0.8372,146876.0],["1985-09-26",0.8343,0.8343,0.8047,0.8106,305316.0],["1985-09-30",0.8224,0.855,0.8224,0.855,897444.0],["1985-10-01",0.855,0.8757,0.852,0.8698,231300.0],["1985-10-02",0.8698,0.8757,0.8461,0.8461,461444.0],["1985-10-03",0.8402,0.8402,0.8224,0.8283,327290.0],["1985-10-04",0.8283,0.8343,0.8106,0.8165,446409.0],["1985-10-07",0.8165,0.8283,0.8135,0.8283,305316.0],["1985-10-08",0.8283,0.8372,0.8254,0.8254,314568.0],["1985-10-09",0.8283,0.8816,0.8283,0.8757,1420182.0],["1985-10-10",0.8757,0.8845,0.8727,0.8786,246335.0],["1985-10-11",0.8786,0.9023,0.8786,0.8993,368924.0],["1985-10-14",0.8993,0.8993,0.8875,0.8934,65921.0],["1985-10-15",0.8934,0.8934,0.8727,0.8757,261369.0],["1985-10-16",0.8845,0.8964,0.8845,0.8964,142250.0],["1985-10-17",0.8964,0.8964,0.8816,0.8845,176945.0],["1985-10-18",0.8845,0.8934,0.8816,0.8934,102929.0],["1985-10-21",0.8994,0.8994,0.8875,0.8994,174632.0],["1985-10-22",0.8994,0.8994,0.8904,0.8964,201231.0],["1985-10-23",0.8964,0.8994,0.8934,0.8964,150345.0],["1985-10-24",0.8994,0.9053,0.8994,0.8994,113337.0],["1985-10-25",0.8994,0.9024,0.8756,0.8785,181571.0],["1985-10-28",0.8785,0.8785,0.8666,0.8696,211640.0],["1985-10-29",0.8696,0.8785,0.8696,0.8785,113337.0],["1985-10-30",0.8785,0.8815,0.8726,0.8815,141093.0],["1985-10-31",0.8815,0.8934,0.8785,0.8934,101772.0],["1985-11-01",0.8934,0.8994,0.8756,0.8845,219735.0],["1985-11-04",0.8785,0.8785,0.8696,0.8726,486887.0],["1985-11-05",0.8726,0.8875,0.8726,0.8845,146876.0],["1985-11-06",0.8845,0.8964,0.8815,0.8904,392054.0],["1985-11-07",0.8904,0.8964,0.8875,0.8904,227831.0],["1985-11-08",0.8904,0.8994,0.8875,0.8964,373550.0],["1985-11-11",0.8964,0.9321,0.8964,0.9321,397836.0],["1985-11-12",0.9321,0.947,0.9232,0.9411,489200.0],["1985-11-13",0.9411,0.9411,0.9202,0.9202,189666.0],["1985-11-14",0.9202,0.9411,0.9172,0.9411,153815.0],["1985-11-15",0.9411,0.953,0.9351,0.95,453348.0],["1985-11-18",0.95,0.9619,0.95,0.9619,504234.0],["1985-11-19",0.9649,0.9768,0.9649,0.9649,520425.0],["1985-11-20",0.9709,0.9798,0.9709,0.9768,430218.0],["1985-11-21",0.9828,0.9947,0.9828,0.9857,190823.0],["1985-11-22",0.9857,0.9977,0.9828,0.9887,482261.0],["1985-11-25",0.9828,0.9828,0.9738,0.9798,144563.0],["1985-11-26",0.9798,0.9798,0.9738,0.9798,152658.0],["1985-11-27",0.9798,0.9857,0.9768,0.9828,473009.0],["1985-11-29",0.9857,0.9977,0.9857,0.9947,300690.0],["1985-12-02",0.9917,0.9917,0.9828,0.9917,418653.0],["1985-12-03",0.9917,0.9917,0.9798,0.9857,284499.0],["1985-12-04",0.9857,0.9917,0.9828,0.9917,136467.0],["1985-12-05",0.9917,0.9947,0.9828,0.9917,268308.0],["1985-12-06",0.9917,0.9947,0.9709,0.9738,494982.0],["1985-12-09",0.9738,0.9947,0.9679,0.9947,397836.0],["1985-12-10",0.9947,1.0006,0.9887,0.9917,276404.0],["1985-12-11",0.9917,1.0006,0.9828,1.0006,203544.0],["1985-12-12",1.0006,1.0006,0.9857,0.9917,170006.0],["1985-12-13",0.9977,1.0334,0.9977,1.0304,558590.0],["1985-12-16",1.0304,1.1257,1.0304,1.1019,469539.0],["1985-12-17",1.0989,1.0989,1.0602,1.0602,705465.0],["1985-12-18",1.0542,1.0542,1.0334,1.0423,486887.0],["1985-12-19",1.0423,1.0572,1.0364,1.0572,1460660.0],["1985-12-20",1.0572,1.084,1.0453,1.084,621041.0],["1985-12-23",1.0781,1.0781,1.0602,1.0632,215109.0],["1985-12-24",1.0632,1.0632,1.0274,1.0423,345794.0],["1985-12-26",1.0423,1.0423,1.0125,1.0245,547025.0],["1985-12-27",1.0215,1.0215,1.0006,1.0066,643014.0],["1985-12-30",1.0066,1.0155,0.9947,1.0066,415184.0],["1985-12-31",1.0066,1.0125,1.0006,1.0125,471852.0],["1986-01-02",1.0125,1.0125,0.9917,0.9977,329603.0],["1986-01-03",0.9977,1.0066,0.9887,0.9977,210483.0],["1986-01-06",0.9977,1.0096,0.9828,0.9828,117963.0],["1986-01-07",0.9828,1.0066,0.9828,0.9947,257900.0],["1986-01-08",0.9947,1.0185,0.9768,0.9887,1744002.0],["1986-01-09",0.9828,0.9828,0.9589,0.9649,608319.0],["1986-01-10",0.9649,0.9649,0.9262,0.95,1062824.0],["1986-01-13",0.95,0.95,0.9411,0.95,629136.0],["1986-01-14",0.953,0.9857,0.953,0.9857,1092893.0],["1986-01-15",0.9917,1.0185,0.9917,1.0185,856967.0],["1986-01-16",1.0185,1.0483,1.0185,1.0483,211640.0],["1986-01-17",1.0483,1.0602,1.0483,1.0602,1298750.0],["1986-01-20",1.0602,1.0721,1.0572,1.0721,504234.0],["1986-01-21",1.0691,1.0691,1.0542,1.0602,971460.0],["1986-01-22",1.0602,1.0661,1.0542,1.0542,331916.0],["1986-01-23",1.0542,1.0662,1.0483,1.0602,357359.0],["1986-01-24",1.0602,1.0751,1.0513,1.0572,646484.0],["1986-01-27",1.0632,1.0842,1.0572,1.0812,675396.0],["1986-01-28",1.0842,1.1021,1.0842,1.0991,602537.0],["1986-01-29",1.0991,1.1141,1.0932,1.0932,648797.0],["1986-01-30",1.0932,1.1021,1.0782,1.0782,335385.0],["1986-01-31",1.0782,1.1261,1.0782,1.1261,625667.0],["1986-02-03",1.1261,1.162,1.1261,1.1501,748256.0],["1986-02-04",1.1501,1.1501,1.1081,1.1321,390897.0],["1986-02-05",1.1321,1.1321,1.1021,1.1111,170006.0],["1986-02-06",1.1111,1.1261,1.1021,1.1081,271778.0],["1986-02-07",1.1081,1.1141,1.0902,1.1111,217422.0],["1986-02-10",1.1111,1.156,1.1021,1.1501,477635.0],["1986-02-11",1.1501,1.162,1.1381,1.1411,536616.0],["1986-02-12",1.1411,1.1501,1.1261,1.1291,181571.0],["1986-02-13",1.1291,1.1291,1.1051,1.1201,269465.0],["1986-02-14",1.1201,1.1261,1.1171,1.1261,285656.0],["1986-02-18",1.1261,1.1321,1.1171,1.1291,535460.0],["1986-02-19",1.1291,1.1291,1.1111,1.1201,438314.0],["1986-02-20",1.1261,1.1411,1.1261,1.1411,452192.0],["1986-02-21",1.1411,1.1441,1.1201,1.1411,375863.0],["1986-02-24",1.1411,1.1441,1.1291,1.1291,829211.0],["1986-02-25",1.1291,1.1381,1.1261,1.1351,323820.0],["1986-02-26",1.1351,1.1441,1.1351,1.1351,1168065.0],["1986-02-27",1.1351,1.1501,1.1321,1.1501,330759.0],["1986-02-28",1.1501,1.192,1.1501,1.192,663831.0],["1986-03-03",1.192,1.198,1.189,1.198,815333.0],["1986-03-04",1.198,1.2279,1.195,1.195,912479.0],["1986-03-05",1.195,1.198,1.177,1.192,335385.0],["1986-03-06",1.192,1.192,1.174,1.186,227831.0],["1986-03-07",1.186,1.189,1.174,1.186,740160.0],["1986-03-10",1.186,1.2219,1.186,1.21,281030.0],["1986-03-11",1.207,1.207,1.201,1.204,409401.0],["1986-03-12",1.204,1.213,1.195,1.21,367767.0],["1986-03-13",1.21,1.2159,1.201,1.2159,629136.0],["1986-03-14",1.2159,1.2549,1.213,1.2459,446409.0],["1986-03-17",1.2459,1.2459,1.213,1.2189,269465.0],["1986-03-18",1.2189,1.2459,1.174,1.198,1321880.0],["1986-03-19",1.198,1.21,1.18,1.192,222048.0],["1986-03-20",1.195,1.2219,1.195,1.21,572468.0],["1986-03-21",1.21,1.2219,1.186,1.186,976086.0],["1986-03-24",1.186,1.189,1.174,1.186,606006.0],["1986-03-25",1.186,1.189,1.168,1.18,331916.0],["1986-03-26",1.18,1.21,1.18,1.207,739004.0],["1986-03-27",1.2159,1.2489,1.2159,1.2399,1030442.0],["1986-03-31",1.2579,1.2579,1.2339,1.2549,1254803.0],["1986-04-01",1.2399,1.2549,1.2399,1.2429,454505.0],["1986-04-02",1.2429,1.2459,1.2159,1.2159,304160.0],["1986-04-03",1.2159,1.2189,1.186,1.186,395523.0],["1986-04-04",1.186,1.21,1.186,1.189,452192.0],["1986-04-07",1.189,1.201,1.156,1.156,634919.0],["1986-04-08",1.162,1.186,1.162,1.174,312255.0],["1986-04-09",1.174,1.18,1.1501,1.1531,727439.0],["1986-04-10",1.1531,1.159,1.1441,1.1441,937922.0],["1986-04-11",1.1441,1.1501,1.1261,1.1441,690431.0],["1986-04-14",1.1441,1.183,1.1321,1.162,3094794.0],["1986-04-15",1.162,1.177,1.156,1.174,2201976.0],["1986-04-16",1.174,1.195,1.174,1.189,1264055.0],["1986-04-17",1.189,1.192,1.18,1.186,773699.0],["1986-04-18",1.186,1.2279,1.177,1.2279,3626784.0],["1986-04-21",1.2339,1.264,1.2129,1.2129,1240925.0],["1986-04-22",1.2129,1.237,1.2038,1.237,1450251.0],["1986-04-23",1.2339,1.2339,1.2099,1.2099,538929.0],["1986-04-24",1.2099,1.2219,1.2099,1.2099,189666.0],["1986-04-25",1.2099,1.237,1.2099,1.237,1068606.0],["1986-04-28",1.237,1.252,1.2279,1.2339,2131430.0],["1986-04-29",1.2339,1.3242,1.2339,1.3212,6512252.0],["1986-04-30",1.3182,1.3182,1.2761,1.2971,3962169.0],["1986-05-01",1.2971,1.3212,1.2761,1.2971,2384703.0],["1986-05-02",1.2971,1.2971,1.2761,1.2881,1260585.0],["1986-05-05",1.2881,1.3062,1.2881,1.2911,747099.0],["1986-05-06",1.2911,1.2971,1.2791,1.2881,301847.0],["1986-05-07",1.2881,1.3062,1.2821,1.2821,388584.0],["1986-05-08",1.2881,1.3363,1.2881,1.2881,1018877.0],["1986-05-09",1.2941,1.3242,1.2941,1.3062,932139.0],["1986-05-12",1.3062,1.3303,1.2971,1.3242,725126.0],["1986-05-13",1.3242,1.3303,1.2941,1.3152,1220108.0],["1986-05-14",1.3122,1.3122,1.3002,1.3032,663831.0],["1986-05-15",1.3032,1.3122,1.2971,1.2971,474165.0],["1986-05-16",1.2971,1.3002,1.2851,1.2941,1380861.0],["1986-05-19",1.2941,1.2971,1.2731,1.2731,726282.0],["1986-05-20",1.2761,1.2881,1.2761,1.2851,648797.0],["1986-05-21",1.2851,1.2971,1.2851,1.2851,457974.0],["1986-05-22",1.2881,1.3363,1.2881,1.3363,639545.0],["1986-05-23",1.3363,1.3513,1.3303,1.3423,777168.0],["1986-05-27",1.3423,1.3543,1.3423,1.3543,355046.0],["1986-05-28",1.3543,1.3604,1.3423,1.3483,779481.0],["1986-05-29",1.3483,1.3573,1.3333,1.3483,860436.0],["1986-05-30",1.3483,1.3543,1.3242,1.3242,1924416.0],["1986-06-02",1.3242,1.3333,1.3122,1.3152,367767.0],["1986-06-03",1.3152,1.3242,1.3152,1.3242,723969.0],["1986-06-04",1.3242,1.3543,1.3182,1.3483,862749.0],["1986-06-05",1.3423,1.3423,1.3272,1.3303,216266.0],["1986-06-06",1.3303,1.3393,1.3272,1.3363,128372.0],["1986-06-09",1.3363,1.3423,1.3032,1.3062,307629.0],["1986-06-10",1.3062,1.3092,1.2941,1.2971,387428.0],["1986-06-11",1.3032,1.3152,1.3032,1.3122,210483.0],["1986-06-12",1.3122,1.3182,1.3122,1.3152,76329.0],["1986-06-13",1.3152,1.3483,1.3152,1.3453,180414.0],["1986-06-16",1.3453,1.3453,1.3303,1.3363,281030.0],["1986-06-17",1.3363,1.3453,1.3212,1.3242,234770.0],["1986-06-18",1.3242,1.3303,1.3062,1.3062,306473.0],["1986-06-19",1.3062,1.3363,1.3062,1.3182,493826.0],["1986-06-20",1.3182,1.3363,1.3122,1.3303,416340.0],["1986-06-23",1.3303,1.3483,1.3182,1.3303,314568.0],["1986-06-24",1.3303,1.3965,1.3212,1.3784,1390113.0],["1986-06-25",1.3844,1.4236,1.3844,1.4145,1103301.0],["1986-06-26",1.4145,1.4175,1.3995,1.4115,505391.0],["1986-06-27",1.4145,1.4236,1.4145,1.4175,312255.0],["1986-06-30",1.4145,1.4145,1.3935,1.4145,323820.0],["1986-07-01",1.4145,1.4266,1.4145,1.4266,462600.0],["1986-07-02",1.4386,1.4386,1.4266,1.4386,676553.0],["1986-07-03",1.4386,1.4928,1.4326,1.4687,872001.0],["1986-07-07",1.4687,1.4928,1.4627,1.4627,937922.0],["1986-07-08",1.4326,1.4326,1.3965,1.4205,713561.0],["1986-07-09",1.4175,1.4567,1.4175,1.4567,954113.0],["1986-07-10",1.4567,1.4627,1.4386,1.4627,468383.0],["1986-07-11",1.4567,1.4567,1.4115,1.4266,309942.0],["1986-07-14",1.4145,1.4205,1.3904,1.3965,418653.0],["1986-07-15",1.3904,1.3965,1.3122,1.3242,856967.0],["1986-07-16",1.3242,1.3664,1.3242,1.3483,498452.0],["1986-07-17",1.3483,1.4025,1.3483,1.4025,296064.0],["1986-07-18",1.4085,1.4085,1.3664,1.3995,584033.0],["1986-07-21",1.4267,1.4267,1.3844,1.4267,506547.0],["1986-07-22",1.4206,1.4569,1.4206,1.4388,691587.0],["1986-07-23",1.4327,1.4388,1.4206,1.4327,514643.0],["1986-07-24",1.4267,1.4297,1.3965,1.4085,562059.0],["1986-07-25",1.3965,1.4237,1.3904,1.4237,643014.0],["1986-07-28",1.4237,1.4237,1.3783,1.4025,261369.0],["1986-07-29",1.3965,1.4025,1.3904,1.3965,299534.0],["1986-07-30",1.3904,1.3965,1.3723,1.3904,671927.0],["1986-07-31",1.3965,1.3965,1.3753,1.3904,356202.0],["1986-08-01",1.3874,1.3904,1.3813,1.3874,202388.0],["1986-08-04",1.3844,1.4055,1.3813,1.4025,289125.0],["1986-08-05",1.4055,1.4055,1.3844,1.3934,238239.0],["1986-08-06",1.3934,1.3934,1.3813,1.3874,239396.0],["1986-08-07",1.3844,1.3995,1.3844,1.3844,250961.0],["1986-08-08",1.3844,1.3995,1.3844,1.3995,106398.0],["1986-08-11",1.4025,1.4025,1.3965,1.3965,545868.0],["1986-08-12",1.3995,1.4025,1.3934,1.4025,285656.0],["1986-08-13",1.4025,1.4388,1.4025,1.4206,1270994.0],["1986-08-14",1.4267,1.4509,1.4267,1.4448,631449.0],["1986-08-15",1.4478,1.4599,1.4388,1.4599,445253.0],["1986-08-18",1.4569,1.475,1.4539,1.475,821115.0],["1986-08-19",1.4871,1.5053,1.4781,1.5022,900914.0],["1986-08-20",1.4992,1.5204,1.4992,1.5143,621041.0],["1986-08-21",1.5113,1.5174,1.5053,1.5083,1212012.0],["1986-08-22",1.5143,1.5174,1.5022,1.5022,466070.0],["1986-08-25",1.5053,1.5053,1.4811,1.4811,522738.0],["1986-08-26",1.4841,1.4962,1.4841,1.4902,806081.0],["1986-08-27",1.4932,1.4932,1.4781,1.4902,279873.0],["1986-08-28",1.4841,1.4902,1.4781,1.4871,292595.0],["1986-08-29",1.4902,1.4932,1.4871,1.4932,315725.0],["1986-09-02",1.4932,1.4932,1.4267,1.4267,763290.0],["1986-09-03",1.4267,1.4448,1.4267,1.4448,301847.0],["1986-09-04",1.4509,1.4902,1.4509,1.4871,447566.0],["1986-09-05",1.4902,1.4902,1.4267,1.4267,900914.0],["1986-09-08",1.4267,1.4327,1.4116,1.4237,296064.0],["1986-09-09",1.4176,1.4237,1.4146,1.4237,366611.0],["1986-09-10",1.4206,1.4237,1.4085,1.4146,338855.0],["1986-09-11",1.4146,1.4146,1.2876,1.2997,1573997.0],["1986-09-12",1.3058,1.3088,1.2,1.2091,2352321.0],["1986-09-15",1.2211,1.2816,1.203,1.2332,2842677.0],["1986-09-16",1.2393,1.2514,1.2091,1.2514,971460.0],["1986-09-17",1.2574,1.2816,1.2544,1.2574,765603.0],["1986-09-18",1.2635,1.33,1.2574,1.3148,2605595.0],["1986-09-19",1.3088,1.3118,1.2876,1.3118,929826.0],["1986-09-22",1.3179,1.3209,1.3088,1.3148,1291811.0],["1986-09-23",1.3118,1.3239,1.3058,1.3179,351576.0],["1986-09-24",1.3179,1.333,1.3179,1.33,1229360.0],["1986-09-25",1.33,1.336,1.3118,1.3179,698526.0],["1986-09-26",1.3179,1.336,1.3118,1.3209,552807.0],["1986-09-29",1.3148,1.3209,1.2967,1.3028,498452.0],["1986-09-30",1.3028,1.3028,1.2907,1.2937,227831.0],["1986-10-01",1.2937,1.33,1.2937,1.3239,329603.0],["1986-10-02",1.3239,1.33,1.3058,1.3209,408245.0],["1986-10-03",1.3179,1.3451,1.3179,1.336,328446.0],["1986-10-06",1.333,1.3602,1.33,1.3602,245178.0],["1986-10-07",1.3632,1.3904,1.3451,1.3783,476478.0],["1986-10-08",1.3723,1.3965,1.3692,1.3874,407088.0],["1986-10-09",1.3813,1.3934,1.3783,1.3783,291438.0],["1986-10-10",1.3723,1.3904,1.3602,1.3844,353889.0],["1986-10-13",1.3904,1.4116,1.3904,1.4116,117963.0],["1986-10-14",1.4176,1.4478,1.4176,1.4388,589815.0],["1986-10-15",1.4327,1.4388,1.4206,1.4297,444096.0],["1986-10-16",1.4327,1.4448,1.4237,1.4297,390897.0],["1986-10-17",1.4327,1.4327,1.4206,1.4267,268308.0],["1986-10-20",1.3878,1.4241,1.3757,1.3878,860436.0],["1986-10-21",1.3878,1.3938,1.3575,1.3635,259056.0],["1986-10-22",1.3635,1.3757,1.3575,1.3635,364298.0],["1986-10-23",1.3575,1.3938,1.3575,1.3757,350420.0],["1986-10-24",1.3817,1.3847,1.3575,1.3575,260213.0],["1986-10-27",1.3575,1.3575,1.3302,1.3393,336542.0],["1986-10-28",1.3393,1.3423,1.3241,1.3241,584033.0],["1986-10-29",1.3272,1.3726,1.3272,1.3635,1067450.0],["1986-10-30",1.4302,1.4302,1.3969,1.406,1274463.0],["1986-10-31",1.3969,1.4241,1.3938,1.4241,725126.0],["1986-11-03",1.4241,1.4241,1.412,1.4211,715874.0],["1986-11-04",1.415,1.4181,1.4029,1.412,891662.0],["1986-11-05",1.409,1.4575,1.409,1.4423,1011938.0],["1986-11-06",1.4423,1.4423,1.415,1.4423,543555.0],["1986-11-07",1.4484,1.4605,1.4423,1.4453,590972.0],["1986-11-10",1.4453,1.4484,1.4363,1.4484,466070.0],["1986-11-11",1.4544,1.4696,1.4484,1.4635,329603.0],["1986-11-12",1.4666,1.4787,1.4575,1.4726,582876.0],["1986-11-13",1.4696,1.4756,1.4423,1.4423,374706.0],["1986-11-14",1.4393,1.4544,1.4181,1.4544,1100988.0],["1986-11-17",1.4544,1.4817,1.4423,1.4726,463757.0],["1986-11-18",1.4666,1.4696,1.3999,1.406,1763663.0],["1986-11-19",1.4029,1.4181,1.3817,1.406,1215482.0],["1986-11-20",1.412,1.4302,1.406,1.4181,333072.0],["1986-11-21",1.4211,1.4575,1.412,1.4484,1591344.0],["1986-11-24",1.4484,1.4514,1.4332,1.4514,695057.0],["1986-11-25",1.4423,1.4544,1.4393,1.4484,1022346.0],["1986-11-26",1.4484,1.4544,1.4484,1.4544,452192.0],["1986-11-28",1.4544,1.4605,1.4514,1.4544,281030.0],["1986-12-01",1.4514,1.4726,1.4332,1.4726,508860.0],["1986-12-02",1.5029,1.5272,1.4787,1.5029,1179052.0],["1986-12-03",1.5029,1.5272,1.4908,1.5272,825741.0],["1986-12-04",1.5393,1.5575,1.5272,1.5393,1054728.0],["1986-12-05",1.5393,1.5453,1.509,1.509,536038.0],["1986-12-08",1.5211,1.5514,1.5029,1.5332,533147.0],["1986-12-09",1.5514,1.5514,1.509,1.515,444096.0],["1986-12-10",1.5211,1.5453,1.509,1.5332,298377.0],["1986-12-11",1.5393,1.5453,1.4847,1.5272,424436.0],["1986-12-12",1.515,1.5332,1.4847,1.5029,484574.0],["1986-12-15",1.4847,1.4847,1.4302,1.4544,601380.0],["1986-12-16",1.4666,1.5029,1.4423,1.4969,527364.0],["1986-12-17",1.4847,1.515,1.4726,1.4969,695635.0],["1986-12-18",1.4787,1.5029,1.4605,1.4787,3148571.0],["1986-12-19",1.4666,1.4908,1.4544,1.4605,1309158.0],["1986-12-22",1.4666,1.4726,1.4423,1.4605,696213.0],["1986-12-23",1.4605,1.4605,1.412,1.4363,1572840.0],["1986-12-24",1.4241,1.4544,1.4241,1.4484,486308.0],["1986-12-26",1.4544,1.4544,1.4363,1.4484,288547.0],["1986-12-29",1.4423,1.4484,1.4241,1.4302,1010781.0],["1986-12-30",1.4241,1.4302,1.3878,1.3938,781216.0],["1986-12-31",1.3938,1.412,1.3878,1.3878,1914008.0],["1987-01-02",1.3999,1.4423,1.3999,1.4423,187353.0],["1987-01-05",1.4544,1.5756,1.4423,1.5453,688118.0],["1987-01-06",1.5756,1.5756,1.5211,1.5514,570733.0],["1987-01-07",1.5514,1.5514,1.4605,1.4847,2439637.0],["1987-01-08",1.4787,1.4969,1.4544,1.4787,2000745.0],["1987-01-09",1.4847,1.5393,1.4847,1.5393,1164017.0],["1987-01-12",1.5393,1.5453,1.5211,1.5272,727439.0],["1987-01-13",1.515,1.5211,1.4666,1.4666,473009.0],["1987-01-14",1.4787,1.5029,1.4726,1.4726,2659372.0],["1987-01-15",1.4908,1.4969,1.4544,1.4726,5517662.0],["1987-01-16",1.4787,1.4847,1.4544,1.4544,1494776.0],["1987-01-19",1.4666,1.4969,1.4423,1.4969,1128166.0],["1987-01-20",1.4969,1.5029,1.4605,1.4847,1264055.0],["1987-01-21",1.4605,1.4847,1.4544,1.4847,1267524.0],["1987-01-22",1.4908,1.5029,1.4666,1.4787,898022.0],["1987-01-23",1.4787,1.5332,1.4484,1.4544,2624099.0],["1987-01-26",1.4676,1.4676,1.4371,1.4676,658049.0],["1987-01-27",1.4554,1.4798,1.4371,1.4554,766760.0],["1987-01-28",1.4493,1.4493,1.4128,1.4371,1312049.0],["1987-01-29",1.4493,1.4919,1.4432,1.4615,3737808.0],["1987-01-30",1.4493,1.4615,1.4493,1.4615,1185991.0],["1987-02-02",1.4615,1.4859,1.4493,1.4859,1137418.0],["1987-02-03",1.4798,1.4859,1.4493,1.4737,974930.0],["1987-02-04",1.4798,1.498,1.4554,1.498,959317.0],["1987-02-05",1.498,1.498,1.4798,1.498,1046054.0],["1987-02-06",1.5041,1.5041,1.4798,1.5041,1233407.0],["1987-02-09",1.5041,1.5163,1.4919,1.5102,782372.0],["1987-02-10",1.5102,1.5102,1.4432,1.4554,794516.0],["1987-02-11",1.425,1.5224,1.425,1.5224,1242081.0],["1987-02-12",1.5224,1.5224,1.4493,1.4859,764447.0],["1987-02-13",1.4737,1.5041,1.4676,1.5041,1023503.0],["1987-02-17",1.4859,1.5102,1.4859,1.5041,1179630.0],["1987-02-18",1.498,1.5041,1.4615,1.4737,1036224.0],["1987-02-19",1.4859,1.4859,1.4432,1.4676,899757.0],["1987-02-20",1.4615,1.4676,1.4432,1.4432,762134.0],["1987-02-23",1.4554,1.4676,1.4189,1.4554,1125275.0],["1987-02-24",1.4615,1.4676,1.4493,1.4493,1087688.0],["1987-02-25",1.4493,1.4615,1.4432,1.4554,760399.0],["1987-02-26",1.4615,1.4859,1.4554,1.4615,1275620.0],["1987-02-27",1.4676,1.4737,1.4493,1.4493,1350214.0],["1987-03-02",1.4676,1.5163,1.4615,1.4798,1676347.0],["1987-03-03",1.4798,1.565,1.4676,1.5407,1316675.0],["1987-03-04",1.5833,1.6564,1.5772,1.6381,1140309.0],["1987-03-05",1.6503,1.6564,1.632,1.6564,1139731.0],["1987-03-06",1.5833,1.632,1.5833,1.632,1130479.0],["1987-03-09",1.632,1.6442,1.6016,1.6198,500765.0],["1987-03-10",1.6198,1.632,1.5955,1.6259,771964.0],["1987-03-11",1.6259,1.632,1.5894,1.6076,1240925.0],["1987-03-12",1.6076,1.6137,1.5894,1.5955,2503244.0],["1987-03-13",1.6016,1.6076,1.5955,1.6016,604850.0],["1987-03-16",1.5833,1.5955,1.5589,1.5894,523895.0],["1987-03-17",1.5894,1.6076,1.5833,1.6076,691009.0],["1987-03-18",1.6137,1.6198,1.5894,1.5955,948330.0],["1987-03-19",1.5955,1.5955,1.5833,1.5833,1136261.0],["1987-03-20",1.5833,1.5894,1.5772,1.5894,822850.0],["1987-03-23",1.5833,1.6016,1.5772,1.6016,1092314.0],["1987-03-24",1.6016,1.6016,1.5711,1.5772,2500931.0],["1987-03-25",1.5772,1.6016,1.5711,1.6016,1259429.0],["1987-03-26",1.6016,1.6137,1.5894,1.5955,1329397.0],["1987-03-27",1.6076,1.6076,1.5772,1.5772,742473.0],["1987-03-30",1.5589,1.5711,1.5041,1.565,830367.0],["1987-03-31",1.5468,1.5528,1.498,1.5468,988229.0],["1987-04-01",1.5224,1.5407,1.5102,1.5407,840776.0],["1987-04-02",1.5407,1.5528,1.5102,1.5407,744208.0],["1987-04-03",1.5468,1.5589,1.5224,1.5589,558011.0],["1987-04-06",1.5468,1.5589,1.5346,1.5589,525629.0],["1987-04-07",1.5346,1.5468,1.5163,1.5163,1416134.0],["1987-04-08",1.5224,1.5285,1.5102,1.5163,612367.0],["1987-04-09",1.5102,1.5407,1.4859,1.498,860436.0],["1987-04-10",1.4859,1.5163,1.4676,1.4798,515221.0],["1987-04-13",1.4676,1.4798,1.4128,1.4189,994012.0],["1987-04-14",1.3945,1.4006,1.3336,1.3397,1877578.0],["1987-04-15",1.3884,1.4006,1.3641,1.3945,2028501.0],["1987-04-16",1.4128,1.4493,1.4128,1.425,655736.0],["1987-04-20",1.4137,1.4443,1.4076,1.4137,622197.0],["1987-04-21",1.4137,1.4259,1.3953,1.4198,974351.0],["1987-04-22",1.4076,1.4198,1.3831,1.3831,1507498.0],["1987-04-23",1.3892,1.3953,1.3647,1.3647,797985.0],["1987-04-24",1.3709,1.3709,1.2974,1.3035,1229360.0],["1987-04-27",1.2791,1.3035,1.2362,1.2974,1550867.0],["1987-04-28",1.3219,1.3709,1.3097,1.3525,1095784.0],["1987-04-29",1.3709,1.377,1.3525,1.3709,1011359.0],["1987-04-30",1.3709,1.3709,1.3158,1.3219,1110818.0],["1987-05-01",1.3219,1.3403,1.3097,1.328,654001.0],["1987-05-04",1.328,1.3403,1.3158,1.3403,377597.0],["1987-05-05",1.3403,1.3464,1.3219,1.3403,1423073.0],["1987-05-06",1.4076,1.4076,1.3525,1.3709,1676925.0],["1987-05-07",1.3464,1.3647,1.3403,1.3586,927513.0],["1987-05-08",1.3647,1.3647,1.3403,1.3464,782951.0],["1987-05-11",1.3464,1.4076,1.3464,1.3525,1377392.0],["1987-05-12",1.3525,1.3831,1.3464,1.3525,1207386.0],["1987-05-13",1.3647,1.3892,1.3341,1.3464,826898.0],["1987-05-14",1.3403,1.3709,1.328,1.3647,526786.0],["1987-05-15",1.3647,1.377,1.3586,1.3647,924622.0],["1987-05-18",1.377,1.377,1.3341,1.3464,902070.0],["1987-05-19",1.328,1.3341,1.2852,1.2852,2022719.0],["1987-05-20",1.2852,1.2913,1.224,1.2546,1185991.0],["1987-05-21",1.2729,1.2852,1.2546,1.2729,1081906.0],["1987-05-22",1.2852,1.3035,1.2729,1.2729,748834.0],["1987-05-26",1.2852,1.328,1.2852,1.3158,717608.0],["1987-05-27",1.3219,1.3341,1.3035,1.3158,1179052.0],["1987-05-28",1.3158,1.3341,1.3035,1.328,1302219.0],["1987-05-29",1.3403,1.3464,1.2974,1.3097,2116395.0],["1987-06-01",1.3219,1.3341,1.3158,1.3341,849449.0],["1987-06-02",1.3464,1.3586,1.3219,1.3341,861014.0],["1987-06-03",1.3219,1.3953,1.3219,1.3831,1266946.0],["1987-06-04",1.3831,1.4076,1.377,1.4076,635497.0],["1987-06-05",1.4137,1.4382,1.4076,1.4321,1187147.0],["1987-06-08",1.4321,1.4443,1.4137,1.4382,802611.0],["1987-06-09",1.4382,1.4565,1.4321,1.4504,821693.0],["1987-06-10",1.4565,1.4933,1.4565,1.4871,1442156.0],["1987-06-11",1.481,1.4933,1.4688,1.481,792781.0],["1987-06-12",1.4933,1.5361,1.4933,1.5177,1135683.0],["1987-06-15",1.5239,1.5422,1.5177,1.5361,1558962.0],["1987-06-16",1.5361,1.5545,1.5239,1.5483,565529.0],["1987-06-17",1.5361,1.5606,1.53,1.5422,948908.0],["1987-06-18",1.5422,1.5422,1.5177,1.5361,1335758.0],["1987-06-19",1.5483,1.5606,1.5361,1.5422,1258272.0],["1987-06-22",1.5545,1.5851,1.5545,1.5851,1026972.0],["1987-06-23",1.5728,1.5912,1.5606,1.5728,1623726.0],["1987-06-24",1.5851,1.5912,1.53,1.53,1100410.0],["1987-06-25",1.5422,1.5606,1.53,1.5483,862749.0],["1987-06-26",1.5422,1.5483,1.53,1.53,1253646.0],["1987-06-29",1.53,1.6034,1.53,1.5912,1222421.0],["1987-06-30",1.5912,1.6034,1.5422,1.5483,963943.0],["1987-07-01",1.53,1.5361,1.5055,1.5177,948330.0],["1987-07-02",1.5239,1.53,1.4749,1.481,460287.0],["1987-07-06",1.4871,1.5177,1.4688,1.5055,1264055.0],["1987-07-07",1.4933,1.5177,1.4871,1.5177,404197.0],["1987-07-08",1.5177,1.5361,1.5116,1.53,1292967.0],["1987-07-09",1.5177,1.5422,1.5116,1.5177,943126.0],["1987-07-10",1.53,1.5422,1.5239,1.53,534881.0],["1987-07-13",1.53,1.53,1.4994,1.53,1107927.0],["1987-07-14",1.5177,1.5422,1.5055,1.5177,1138574.0],["1987-07-15",1.5055,1.53,1.4994,1.4994,983603.0],["1987-07-16",1.5055,1.5116,1.481,1.481,358515.0],["1987-07-17",1.4933,1.53,1.4871,1.5177,728595.0],["1987-07-20",1.4757,1.5126,1.4757,1.4757,1094627.0],["1987-07-21",1.4818,1.5249,1.4634,1.4634,2276570.0],["1987-07-22",1.4634,1.4818,1.4449,1.4634,1407461.0],["1987-07-23",1.4757,1.4757,1.4265,1.4511,803768.0],["1987-07-24",1.4634,1.4941,1.4634,1.4941,624510.0],["1987-07-27",1.4941,1.5126,1.4818,1.488,518690.0],["1987-07-28",1.5003,1.5003,1.4634,1.5003,460865.0],["1987-07-29",1.5003,1.5249,1.4757,1.5249,415762.0],["1987-07-30",1.531,1.5372,1.5064,1.5126,935030.0],["1987-07-31",1.5126,1.5126,1.4572,1.4757,1030442.0],["1987-08-03",1.4695,1.5187,1.4572,1.5003,808972.0],["1987-08-04",1.4941,1.5126,1.4757,1.5064,378754.0],["1987-08-05",1.5126,1.531,1.5003,1.5126,1039115.0],["1987-08-06",1.5064,1.5433,1.5003,1.5372,941969.0],["1987-08-07",1.5372,1.5495,1.531,1.5433,825741.0],["1987-08-10",1.531,1.5618,1.5249,1.5618,721078.0],["1987-08-11",1.5618,1.5679,1.5495,1.5618,1282559.0],["1987-08-12",1.5618,1.5679,1.5187,1.5249,626245.0],["1987-08-13",1.5372,1.5741,1.531,1.5618,830945.0],["1987-08-14",1.5495,1.5679,1.5249,1.5372,1288919.0],["1987-08-17",1.5495,1.5679,1.5372,1.5618,1388378.0],["1987-08-18",1.5741,1.5741,1.531,1.5618,1133370.0],["1987-08-19",1.5618,1.5741,1.5495,1.5741,1102723.0],["1987-08-20",1.5741,1.5802,1.5495,1.5741,845402.0],["1987-08-21",1.5802,1.5987,1.5679,1.5987,1635869.0],["1987-08-24",1.6048,1.6478,1.6048,1.6355,1224734.0],["1987-08-25",1.6478,1.6786,1.6478,1.6663,1109662.0],["1987-08-26",1.697,1.7524,1.6786,1.7155,2217589.0],["1987-08-27",1.7155,1.7647,1.697,1.7401,1833631.0],["1987-08-28",1.7401,1.7524,1.7278,1.7339,1127588.0],["1987-08-31",1.7401,1.777,1.7278,1.7401,1404569.0],["1987-09-01",1.7647,1.777,1.7216,1.7278,1339805.0],["1987-09-02",1.7278,1.7462,1.7155,1.7216,1287185.0],["1987-09-03",1.7462,1.7524,1.6909,1.6909,1246129.0],["1987-09-04",1.6909,1.7032,1.6233,1.6294,953534.0],["1987-09-08",1.6417,1.6417,1.5679,1.611,728017.0],["1987-09-09",1.6048,1.6294,1.5864,1.6233,659205.0],["1987-09-10",1.6355,1.6663,1.6355,1.6478,490934.0],["1987-09-11",1.6355,1.697,1.6355,1.6847,1103301.0],["1987-09-14",1.6847,1.697,1.6601,1.697,512330.0],["1987-09-15",1.6847,1.6847,1.654,1.6786,777168.0],["1987-09-16",1.6786,1.6847,1.6478,1.654,825741.0],["1987-09-17",1.6663,1.6786,1.6355,1.6724,823428.0],["1987-09-18",1.6847,1.697,1.6786,1.697,692744.0],["1987-09-21",1.6847,1.7032,1.6601,1.6847,963943.0],["1987-09-22",1.697,1.7708,1.6909,1.7708,1706416.0],["1987-09-23",1.7708,1.7708,1.7524,1.7647,1419604.0],["1987-09-24",1.7647,1.8016,1.7339,1.7893,950643.0],["1987-09-25",1.8016,1.8323,1.7893,1.8139,1353683.0],["1987-09-28",1.82,1.8692,1.8016,1.8692,786420.0],["1987-09-29",1.7831,1.863,1.777,1.7831,448722.0],["1987-09-30",1.7708,1.8139,1.7155,1.8139,1433482.0],["1987-10-01",1.82,1.82,1.7893,1.8077,706622.0],["1987-10-02",1.8077,1.8139,1.777,1.7893,782951.0],["1987-10-05",1.7954,1.8077,1.7462,1.7585,1058776.0],["1987-10-06",1.7462,1.7585,1.697,1.7093,660940.0],["1987-10-07",1.7032,1.7216,1.697,1.7093,396680.0],["1987-10-08",1.7032,1.7339,1.697,1.7216,900335.0],["1987-10-09",1.7216,1.7216,1.6786,1.6909,436579.0],["1987-10-12",1.6786,1.6847,1.654,1.6663,480526.0],["1987-10-13",1.6663,1.7831,1.6663,1.7708,692744.0],["1987-10-14",1.7462,1.7462,1.6724,1.6847,697370.0],["1987-10-15",1.6724,1.6724,1.5864,1.611,991699.0],["1987-10-16",1.6048,1.6048,1.5126,1.531,1139153.0],["1987-10-19",1.2116,1.4218,1.1684,1.2116,3292556.0],["1987-10-20",1.2055,1.36,1.2055,1.2673,2242454.0],["1987-10-21",1.2982,1.4589,1.2982,1.3971,2472597.0],["1987-10-22",1.3724,1.3847,1.2611,1.3353,1907647.0],["1987-10-23",1.2858,1.3724,1.2611,1.2735,1345588.0],["1987-10-26",1.2364,1.2364,1.1622,1.1807,685805.0],["1987-10-27",1.224,1.2796,1.1869,1.1931,1093471.0],["1987-10-28",1.1684,1.1931,1.1189,1.1375,1056463.0],["1987-10-29",1.1436,1.2364,1.1436,1.2178,781216.0],["1987-10-30",1.2858,1.36,1.2735,1.3415,1412087.0],["1987-11-02",1.3353,1.3476,1.3106,1.3476,1147826.0],["1987-11-03",1.3353,1.3415,1.2487,1.2858,1947546.0],["1987-11-04",1.2858,1.3167,1.2611,1.3044,572468.0],["1987-11-05",1.3044,1.3229,1.2735,1.3167,733221.0],["1987-11-06",1.3229,1.3353,1.2982,1.3167,568420.0],["1987-11-09",1.3044,1.3044,1.224,1.2611,730908.0],["1987-11-10",1.2178,1.2178,1.1375,1.156,972038.0],["1987-11-11",1.1869,1.2302,1.1869,1.2178,660362.0],["1987-11-12",1.2426,1.2858,1.2426,1.2858,706043.0],["1987-11-13",1.292,1.2982,1.2487,1.2487,712404.0],["1987-11-16",1.2858,1.2982,1.2611,1.2673,779481.0],["1987-11-17",1.2549,1.2549,1.1869,1.2426,680600.0],["1987-11-18",1.2302,1.2364,1.1931,1.2178,1309158.0],["1987-11-19",1.2116,1.2116,1.1436,1.156,1107349.0],["1987-11-20",1.1684,1.1807,1.1375,1.1684,1054728.0],["1987-11-23",1.1622,1.2178,1.1622,1.2178,1133948.0],["1987-11-24",1.2425,1.2796,1.2178,1.2364,612367.0],["1987-11-25",1.2364,1.2425,1.1684,1.1869,646484.0],["1987-11-27",1.1746,1.1869,1.1622,1.1622,268886.0],["1987-11-30",1.1375,1.1375,1.088,1.1127,1381439.0],["1987-12-01",1.1375,1.1498,1.1065,1.1251,987651.0],["1987-12-02",1.1313,1.1313,1.1065,1.1251,634340.0],["1987-12-03",1.1127,1.1189,1.0695,1.0756,994012.0],["1987-12-04",1.0324,1.0818,1.0324,1.0756,974351.0],["1987-12-07",1.0756,1.1066,1.0695,1.088,928091.0],["1987-12-08",1.0509,1.1313,1.0509,1.1251,881253.0],["1987-12-09",1.1127,1.1746,1.1127,1.156,928670.0],["1987-12-10",1.1251,1.1869,1.088,1.1251,818224.0],["1987-12-11",1.1127,1.156,1.1127,1.156,557433.0],["1987-12-14",1.1436,1.2116,1.1436,1.1993,673661.0],["1987-12-15",1.1931,1.2302,1.1869,1.2178,817067.0],["1987-12-16",1.2178,1.2302,1.1931,1.2178,1575731.0],["1987-12-17",1.2302,1.2364,1.1622,1.1684,739582.0],["1987-12-18",1.2487,1.2549,1.1993,1.2487,1920368.0],["1987-12-21",1.2426,1.2796,1.2364,1.2735,505391.0],["1987-12-22",1.2673,1.2858,1.2426,1.2858,653423.0],["1987-12-23",1.2982,1.36,1.2982,1.3229,1310893.0],["1987-12-24",1.2982,1.3167,1.2735,1.3106,644749.0],["1987-12-28",1.2982,1.2982,1.224,1.2487,379910.0],["1987-12-29",1.2611,1.2673,1.2116,1.224,406510.0],["1987-12-30",1.2364,1.2673,1.2302,1.2487,771386.0],["1987-12-31",1.2426,1.2858,1.224,1.2549,648797.0],["1988-01-04",1.2673,1.3476,1.2673,1.3353,655736.0],["1988-01-05",1.36,1.3724,1.3044,1.3353,645905.0],["1988-01-06",1.3291,1.3476,1.3044,1.3291,426749.0],["1988-01-07",1.3167,1.3538,1.2982,1.3538,628558.0],["1988-01-08",1.3538,1.36,1.2858,1.2858,649953.0],["1988-01-11",1.2858,1.2982,1.2364,1.2735,671348.0],["1988-01-12",1.2858,1.2858,1.2426,1.2735,396101.0],["1988-01-13",1.2611,1.292,1.2364,1.2611,541242.0],["1988-01-14",1.2673,1.2735,1.224,1.2487,488621.0],["1988-01-15",1.2735,1.3291,1.2673,1.2735,614680.0],["1988-01-18",1.2858,1.2858,1.2673,1.2796,187353.0],["1988-01-19",1.2673,1.2735,1.2302,1.2364,807815.0],["1988-01-20",1.2487,1.2611,1.1745,1.2364,872001.0],["1988-01-21",1.2487,1.2735,1.224,1.2735,535460.0],["1988-01-22",1.2858,1.3044,1.2611,1.2858,352154.0],["1988-01-25",1.2879,1.3688,1.2879,1.3439,982447.0],["1988-01-26",1.3564,1.3564,1.2941,1.3004,542977.0],["1988-01-27",1.3128,1.3501,1.2879,1.3004,686383.0],["1988-01-28",1.3128,1.3564,1.3128,1.3501,698526.0],["1988-01-29",1.3439,1.3439,1.3066,1.319,402462.0],["1988-02-01",1.3315,1.3688,1.3315,1.3439,613523.0],["1988-02-02",1.3501,1.3875,1.3377,1.3875,699104.0],["1988-02-03",1.3875,1.4435,1.3688,1.3812,1756145.0],["1988-02-04",1.3875,1.3937,1.3377,1.3812,697948.0],["1988-02-05",1.3937,1.3937,1.3688,1.375,546446.0],["1988-02-08",1.3315,1.3439,1.319,1.319,637232.0],["1988-02-09",1.319,1.3315,1.2941,1.3128,615836.0],["1988-02-10",1.319,1.3377,1.2941,1.3128,829211.0],["1988-02-11",1.3128,1.3315,1.3004,1.3066,851762.0],["1988-02-12",1.3004,1.3252,1.2817,1.2941,792781.0],["1988-02-16",1.2941,1.2941,1.2755,1.2879,498452.0],["1988-02-17",1.2817,1.3066,1.2568,1.263,1228781.0],["1988-02-18",1.263,1.2692,1.2506,1.2568,366611.0],["1988-02-19",1.2506,1.2568,1.2319,1.2568,1233986.0],["1988-02-22",1.2444,1.2506,1.2319,1.2506,1370453.0],["1988-02-23",1.2568,1.2568,1.2195,1.2319,1245551.0],["1988-02-24",1.2381,1.2506,1.2133,1.2381,1366405.0],["1988-02-25",1.2506,1.2817,1.2319,1.2381,1616787.0],["1988-02-26",1.2444,1.2692,1.2444,1.2568,897444.0],["1988-02-29",1.263,1.3004,1.2568,1.2941,595598.0],["1988-03-01",1.2879,1.3066,1.2817,1.3066,688118.0],["1988-03-02",1.319,1.3315,1.3128,1.319,577672.0],["1988-03-03",1.3128,1.319,1.2879,1.3004,959895.0],["1988-03-04",1.2941,1.2941,1.2568,1.2817,1874108.0],["1988-03-07",1.2692,1.2755,1.263,1.263,561481.0],["1988-03-08",1.2692,1.2879,1.263,1.2755,2744375.0],["1988-03-09",1.2817,1.3066,1.2692,1.3004,1901286.0],["1988-03-10",1.2879,1.2941,1.2444,1.2444,743630.0],["1988-03-11",1.263,1.2692,1.2381,1.2568,556277.0],["1988-03-14",1.2568,1.2568,1.2506,1.2506,416918.0],["1988-03-15",1.2506,1.2692,1.2444,1.2444,1209121.0],["1988-03-16",1.2444,1.263,1.2381,1.2568,784685.0],["1988-03-17",1.2692,1.3128,1.263,1.3128,988808.0],["1988-03-18",1.3439,1.3439,1.3066,1.319,1257694.0],["1988-03-21",1.3066,1.319,1.2941,1.319,504234.0],["1988-03-22",1.3377,1.3377,1.3004,1.319,864484.0],["1988-03-23",1.319,1.3377,1.3066,1.3315,1038537.0],["1988-03-24",1.3252,1.3252,1.2941,1.2941,1054150.0],["1988-03-25",1.3004,1.3128,1.2755,1.2817,615258.0],["1988-03-28",1.2692,1.2755,1.2568,1.2692,444674.0],["1988-03-29",1.2817,1.3004,1.2817,1.2817,411136.0],["1988-03-30",1.2941,1.2941,1.2755,1.2755,868532.0],["1988-03-31",1.2755,1.2941,1.2755,1.2879,369502.0],["1988-04-04",1.2755,1.2879,1.263,1.2817,709513.0],["1988-04-05",1.2692,1.3004,1.2692,1.2941,581141.0],["1988-04-06",1.2941,1.3315,1.2755,1.3315,1011938.0],["1988-04-07",1.3252,1.3626,1.319,1.3564,692744.0],["1988-04-08",1.3501,1.3688,1.3315,1.3688,704309.0],["1988-04-11",1.3626,1.3626,1.3252,1.3439,655736.0],["1988-04-12",1.3439,1.3501,1.3315,1.3377,793937.0],["1988-04-13",1.3439,1.3439,1.3128,1.3439,416340.0],["1988-04-14",1.3128,1.319,1.263,1.2692,851184.0],["1988-04-15",1.2692,1.2692,1.2319,1.2381,512330.0],["1988-04-18",1.2444,1.2506,1.2195,1.2444,389741.0],["1988-04-19",1.2444,1.2568,1.2195,1.2319,530834.0],["1988-04-20",1.2257,1.2381,1.2008,1.207,1460081.0],["1988-04-21",1.2008,1.2817,1.2008,1.2319,706622.0],["1988-04-22",1.2319,1.2879,1.2257,1.2755,455083.0],["1988-04-25",1.2776,1.3026,1.2776,1.3026,711248.0],["1988-04-26",1.2901,1.3214,1.2901,1.2901,764447.0],["1988-04-27",1.3026,1.3152,1.2901,1.3152,655157.0],["1988-04-28",1.3089,1.3339,1.3089,1.3214,649375.0],["1988-04-29",1.3214,1.3402,1.3214,1.3402,460865.0],["1988-05-02",1.3339,1.3465,1.2838,1.3402,679444.0],["1988-05-03",1.3339,1.3527,1.3339,1.3465,1539302.0],["1988-05-04",1.3402,1.3402,1.3152,1.3214,438314.0],["1988-05-05",1.3152,1.3339,1.2964,1.3277,455083.0],["1988-05-06",1.3402,1.3653,1.3339,1.3465,1710464.0],["1988-05-09",1.3402,1.359,1.3402,1.359,740738.0],["1988-05-10",1.3527,1.3527,1.3339,1.3402,910744.0],["1988-05-11",1.3277,1.3339,1.265,1.3089,957582.0],["1988-05-12",1.3089,1.3339,1.3026,1.3277,699683.0],["1988-05-13",1.3339,1.359,1.3339,1.359,612945.0],["1988-05-16",1.3653,1.3778,1.359,1.3715,919996.0],["1988-05-17",1.3778,1.384,1.359,1.359,717608.0],["1988-05-18",1.359,1.3715,1.3152,1.3152,624510.0],["1988-05-19",1.3152,1.3465,1.3089,1.3339,290860.0],["1988-05-20",1.3465,1.3527,1.3339,1.3402,385693.0],["1988-05-23",1.3465,1.3653,1.3339,1.359,381067.0],["1988-05-24",1.359,1.3903,1.359,1.3903,280451.0],["1988-05-25",1.3966,1.4028,1.3715,1.384,516956.0],["1988-05-26",1.3778,1.4091,1.3778,1.4091,403040.0],["1988-05-27",1.4028,1.4028,1.3903,1.3903,496139.0],["1988-05-31",1.3966,1.4529,1.3903,1.4529,1281402.0],["1988-06-01",1.4467,1.4592,1.4341,1.4529,1600018.0],["1988-06-02",1.4404,1.4592,1.4279,1.4592,947174.0],["1988-06-03",1.4529,1.4717,1.4467,1.4467,554542.0],["1988-06-06",1.4529,1.4592,1.4154,1.4341,548181.0],["1988-06-07",1.4404,1.4404,1.4028,1.4216,371815.0],["1988-06-08",1.4279,1.478,1.4279,1.478,911900.0],["1988-06-09",1.503,1.5093,1.478,1.478,756929.0],["1988-06-10",1.478,1.4968,1.478,1.4842,876627.0],["1988-06-13",1.478,1.4842,1.4655,1.478,2048740.0],["1988-06-14",1.478,1.5281,1.478,1.5218,1781010.0],["1988-06-15",1.5281,1.5281,1.503,1.5093,843667.0],["1988-06-16",1.4968,1.4968,1.4216,1.4592,1706994.0],["1988-06-17",1.478,1.4905,1.4467,1.4655,1411508.0],["1988-06-20",1.4905,1.4905,1.478,1.4842,1123540.0],["1988-06-21",1.4842,1.4905,1.4341,1.478,1071497.0],["1988-06-22",1.4905,1.5218,1.4842,1.503,843089.0],["1988-06-23",1.503,1.503,1.4842,1.4905,462600.0],["1988-06-24",1.478,1.4968,1.478,1.478,583454.0],["1988-06-27",1.478,1.478,1.4341,1.4404,540664.0],["1988-06-28",1.4404,1.4717,1.4341,1.4717,537773.0],["1988-06-29",1.478,1.4968,1.4655,1.4905,687539.0],["1988-06-30",1.4968,1.5156,1.4968,1.5156,1119492.0],["1988-07-01",1.5093,1.5156,1.4905,1.4905,664988.0],["1988-07-05",1.4905,1.4968,1.4655,1.4905,1798936.0],["1988-07-06",1.4968,1.4968,1.4404,1.4529,1309158.0],["1988-07-07",1.4341,1.4655,1.4154,1.4655,1085375.0],["1988-07-08",1.4529,1.4842,1.4467,1.4842,429640.0],["1988-07-11",1.478,1.4905,1.4717,1.478,588080.0],["1988-07-12",1.478,1.4968,1.4717,1.4905,496717.0],["1988-07-13",1.4842,1.4968,1.478,1.4968,662675.0],["1988-07-14",1.4968,1.5218,1.4968,1.5156,1056463.0],["1988-07-15",1.5093,1.5469,1.5093,1.5406,1050102.0],["1988-07-18",1.5406,1.5406,1.5281,1.5406,293751.0],["1988-07-19",1.5406,1.5406,1.5093,1.5093,348107.0],["1988-07-20",1.5218,1.5469,1.5093,1.5406,642436.0],["1988-07-21",1.5469,1.5469,1.5156,1.5156,561481.0],["1988-07-22",1.5218,1.5218,1.4717,1.4717,408823.0],["1988-07-25",1.4905,1.503,1.4655,1.4968,776590.0],["1988-07-26",1.4905,1.5343,1.4905,1.5281,424436.0],["1988-07-27",1.5218,1.5218,1.5093,1.5093,338855.0],["1988-07-28",1.5156,1.5406,1.5093,1.5406,581720.0],["1988-07-29",1.5406,1.5782,1.5281,1.5782,805502.0],["1988-08-01",1.574,1.5803,1.5614,1.574,374706.0],["1988-08-02",1.5677,1.5803,1.5488,1.5677,743051.0],["1988-08-03",1.5677,1.6055,1.5677,1.5929,518690.0],["1988-08-04",1.6055,1.6055,1.5803,1.5866,272934.0],["1988-08-05",1.574,1.5992,1.5236,1.5992,463757.0],["1988-08-08",1.5866,1.6055,1.5803,1.5803,400149.0],["1988-08-09",1.5866,1.5866,1.5677,1.574,445253.0],["1988-08-10",1.5551,1.5614,1.5047,1.5299,681179.0],["1988-08-11",1.5362,1.5425,1.511,1.5299,625088.0],["1988-08-12",1.5173,1.5362,1.5047,1.5173,400727.0],["1988-08-15",1.5236,1.5299,1.5047,1.5047,988229.0],["1988-08-16",1.5047,1.5362,1.5047,1.5173,260213.0],["1988-08-17",1.5173,1.5362,1.5047,1.5362,795672.0],["1988-08-18",1.5299,1.5677,1.5299,1.5551,518690.0],["1988-08-19",1.5551,1.5614,1.5488,1.5614,179258.0],["1988-08-22",1.5551,1.5614,1.5362,1.5488,469539.0],["1988-08-23",1.5425,1.5425,1.5173,1.5236,452770.0],["1988-08-24",1.5299,1.5551,1.5299,1.5488,368924.0],["1988-08-25",1.5551,1.5551,1.5299,1.5551,454505.0],["1988-08-26",1.5551,1.574,1.5488,1.574,659205.0],["1988-08-29",1.5677,1.5803,1.5488,1.5488,840197.0],["1988-08-30",1.5362,1.5488,1.5299,1.5425,193136.0],["1988-08-31",1.5488,1.5551,1.5362,1.5425,179258.0],["1988-09-01",1.5299,1.5362,1.511,1.5236,927513.0],["1988-09-02",1.5236,1.574,1.5236,1.5614,550494.0],["1988-09-06",1.5677,1.574,1.5551,1.5677,283921.0],["1988-09-07",1.574,1.574,1.5425,1.5614,330759.0],["1988-09-08",1.5551,1.5677,1.5488,1.5677,167114.0],["1988-09-09",1.5551,1.5992,1.5488,1.5803,754616.0],["1988-09-12",1.5803,1.5929,1.574,1.574,338855.0],["1988-09-13",1.5614,1.5866,1.5551,1.5866,421544.0],["1988-09-14",1.5929,1.5992,1.5803,1.5929,384536.0],["1988-09-15",1.5866,1.6055,1.5803,1.5992,944861.0],["1988-09-16",1.5803,1.6055,1.5803,1.6055,632027.0],["1988-09-19",1.5929,1.5992,1.5866,1.5866,238817.0],["1988-09-20",1.5803,1.5992,1.574,1.5929,248069.0],["1988-09-21",1.5866,1.5929,1.5677,1.5929,390319.0],["1988-09-22",1.5803,1.5866,1.5551,1.5614,382802.0],["1988-09-23",1.5488,1.574,1.5425,1.5677,370080.0],["1988-09-26",1.5677,1.574,1.5551,1.5551,785842.0],["1988-09-27",1.5614,1.5614,1.5299,1.5299,467804.0],["1988-09-28",1.5236,1.5425,1.5236,1.5425,312833.0],["1988-09-29",1.5425,1.5866,1.5362,1.5803,709513.0],["1988-09-30",1.5614,1.5866,1.5362,1.5362,977243.0],["1988-10-03",1.5362,1.5551,1.5236,1.5551,483417.0],["1988-10-04",1.5488,1.5551,1.5362,1.5425,240552.0],["1988-10-05",1.5488,1.5866,1.5425,1.5803,642436.0],["1988-10-06",1.574,1.5929,1.5677,1.5803,430796.0],["1988-10-07",1.5929,1.6055,1.5866,1.6055,652266.0],["1988-10-10",1.5992,1.6055,1.5803,1.5992,174632.0],["1988-10-11",1.5929,1.6055,1.5866,1.5992,335963.0],["1988-10-12",1.574,1.5866,1.5488,1.5551,503656.0],["1988-10-13",1.5425,1.5803,1.5425,1.574,234191.0],["1988-10-14",1.5866,1.5992,1.5866,1.5929,743630.0],["1988-10-17",1.5992,1.5992,1.5803,1.5803,354467.0],["1988-10-18",1.574,1.5929,1.5677,1.5866,505969.0],["1988-10-19",1.5992,1.6118,1.5803,1.5866,963943.0],["1988-10-20",1.5866,1.6118,1.5866,1.6055,585189.0],["1988-10-21",1.6118,1.6496,1.6055,1.6496,1329975.0],["1988-10-24",1.637,1.7125,1.637,1.6999,1672299.0],["1988-10-25",1.6873,1.6936,1.6747,1.681,1024081.0],["1988-10-26",1.6747,1.6747,1.6496,1.6558,873158.0],["1988-10-27",1.637,1.6433,1.5929,1.5992,474743.0],["1988-10-28",1.5992,1.6181,1.5866,1.5929,618149.0],["1988-10-31",1.5899,1.609,1.5646,1.609,606006.0],["1988-11-01",1.609,1.609,1.5836,1.6026,469539.0],["1988-11-02",1.6026,1.6153,1.5709,1.5899,1043741.0],["1988-11-03",1.5963,1.6026,1.5709,1.5963,352154.0],["1988-11-04",1.5836,1.5836,1.5646,1.5709,597911.0],["1988-11-07",1.5709,1.5709,1.5393,1.5393,529099.0],["1988-11-08",1.5519,1.5583,1.5393,1.5456,311099.0],["1988-11-09",1.5329,1.5393,1.5203,1.5393,1386644.0],["1988-11-10",1.5266,1.5456,1.5266,1.5393,659783.0],["1988-11-11",1.5266,1.5329,1.5203,1.5203,743051.0],["1988-11-14",1.5266,1.5266,1.4823,1.5013,311099.0],["1988-11-15",1.5076,1.5076,1.4823,1.4823,198340.0],["1988-11-16",1.4949,1.4949,1.4506,1.4633,652266.0],["1988-11-17",1.4569,1.4569,1.3872,1.3999,1915742.0],["1988-11-18",1.3999,1.4062,1.3872,1.3936,1631822.0],["1988-11-21",1.3936,1.3936,1.3746,1.3872,595598.0],["1988-11-22",1.3809,1.3809,1.3682,1.3682,1441577.0],["1988-11-23",1.3809,1.3872,1.3746,1.3809,442361.0],["1988-11-25",1.3746,1.3872,1.3746,1.3809,740738.0],["1988-11-28",1.3809,1.3999,1.3809,1.3999,725704.0],["1988-11-29",1.3999,1.4126,1.3999,1.4126,889927.0],["1988-11-30",1.4189,1.4316,1.4189,1.4316,1526002.0],["1988-12-01",1.4316,1.4316,1.4253,1.4253,708935.0],["1988-12-02",1.4316,1.4316,1.4253,1.4316,649953.0],["1988-12-05",1.4253,1.4379,1.4189,1.4253,353311.0],["1988-12-06",1.4316,1.4379,1.4253,1.4379,499608.0],["1988-12-07",1.4379,1.4443,1.4253,1.4316,681179.0],["1988-12-08",1.4379,1.4379,1.4253,1.4316,360828.0],["1988-12-09",1.4316,1.4316,1.4189,1.4316,231878.0],["1988-12-12",1.4189,1.4253,1.4189,1.4189,218579.0],["1988-12-13",1.4253,1.4379,1.4189,1.4253,1055885.0],["1988-12-14",1.4189,1.4189,1.4126,1.4189,276982.0],["1988-12-15",1.4126,1.4189,1.4126,1.4126,477635.0],["1988-12-16",1.4189,1.4253,1.4062,1.4253,1209121.0],["1988-12-19",1.4189,1.4379,1.4189,1.4316,459131.0],["1988-12-20",1.4379,1.4569,1.4316,1.4506,826898.0],["1988-12-21",1.4569,1.4569,1.4443,1.4506,1107349.0],["1988-12-22",1.4506,1.4633,1.4443,1.4569,1813970.0],["1988-12-23",1.4633,1.4696,1.4569,1.4696,366611.0],["1988-12-27",1.4696,1.4696,1.4569,1.4569,381067.0],["1988-12-28",1.4633,1.4696,1.4569,1.4633,531412.0],["1988-12-29",1.4633,1.4759,1.4633,1.4759,414605.0],["1988-12-30",1.4759,1.4759,1.4633,1.4696,458552.0],["1989-01-03",1.4696,1.4886,1.4696,1.4823,505969.0],["1989-01-04",1.4759,1.5013,1.4759,1.5013,1127009.0],["1989-01-05",1.5076,1.5139,1.5013,1.5076,1010203.0],["1989-01-06",1.5013,1.5393,1.5013,1.5076,1562432.0],["1989-01-09",1.5203,1.5456,1.5139,1.5203,1332866.0],["1989-01-10",1.5266,1.5266,1.4823,1.4886,560903.0],["1989-01-11",1.4949,1.5266,1.4886,1.5266,712404.0],["1989-01-12",1.5393,1.5393,1.5203,1.5329,1202760.0],["1989-01-13",1.5266,1.5266,1.5076,1.5266,1041428.0],["1989-01-16",1.5393,1.5393,1.5203,1.5203,374706.0],["1989-01-17",1.5203,1.5266,1.5139,1.5139,888770.0],["1989-01-18",1.5076,1.5329,1.5076,1.5329,1239768.0],["1989-01-19",1.5329,1.609,1.5329,1.5583,1166330.0],["1989-01-20",1.5709,1.6406,1.5709,1.6216,1769445.0],["1989-01-23",1.6216,1.6216,1.5773,1.5773,444096.0],["1989-01-24",1.5836,1.6026,1.5773,1.5899,610632.0],["1989-01-25",1.5836,1.5899,1.5329,1.5583,626245.0],["1989-01-26",1.5519,1.5836,1.5519,1.5709,577672.0],["1989-01-27",1.5899,1.6026,1.5773,1.5963,633184.0],["1989-01-30",1.6061,1.6252,1.5933,1.6124,589815.0],["1989-01-31",1.6061,1.6443,1.5933,1.6316,1233407.0],["1989-02-01",1.6252,1.6443,1.6061,1.6061,590972.0],["1989-02-02",1.6061,1.6124,1.587,1.5997,727439.0],["1989-02-03",1.6061,1.6061,1.5933,1.5997,355046.0],["1989-02-06",1.5997,1.5997,1.5678,1.5678,1257116.0],["1989-02-07",1.5678,1.587,1.5678,1.587,867375.0],["1989-02-08",1.587,1.587,1.5806,1.587,370080.0],["1989-02-09",1.5742,1.5806,1.5678,1.5678,239396.0],["1989-02-10",1.5615,1.5806,1.5487,1.5487,384536.0],["1989-02-13",1.536,1.5615,1.536,1.5615,179258.0],["1989-02-14",1.5615,1.5742,1.5615,1.5678,231300.0],["1989-02-15",1.5551,1.5933,1.5551,1.5933,338276.0],["1989-02-16",1.587,1.587,1.5423,1.5423,545290.0],["1989-02-17",1.5423,1.5551,1.5423,1.5551,616415.0],["1989-02-21",1.5551,1.5551,1.5423,1.5423,242865.0],["1989-02-22",1.5423,1.5551,1.5232,1.5296,662096.0],["1989-02-23",1.5232,1.5423,1.5168,1.5423,337120.0],["1989-02-24",1.5296,1.5296,1.485,1.4977,1081328.0],["1989-02-27",1.4977,1.5168,1.485,1.5041,267152.0],["1989-02-28",1.5105,1.5232,1.5105,1.5232,459709.0],["1989-03-01",1.5232,1.5296,1.4977,1.5041,482839.0],["1989-03-02",1.5105,1.5487,1.5041,1.5296,319772.0],["1989-03-03",1.5296,1.5551,1.5296,1.536,346372.0],["1989-03-06",1.536,1.5997,1.5296,1.5933,377019.0],["1989-03-07",1.5997,1.6188,1.5933,1.5933,1232251.0],["1989-03-08",1.5997,1.6124,1.5742,1.6124,3756312.0],["1989-03-09",1.6124,1.6316,1.6061,1.6316,715295.0],["1989-03-10",1.6379,1.6443,1.6252,1.6379,733799.0],["1989-03-13",1.6443,1.6571,1.6443,1.6443,762134.0],["1989-03-14",1.6379,1.6571,1.6252,1.6316,303581.0],["1989-03-15",1.6252,1.6379,1.5997,1.6379,1409774.0],["1989-03-16",1.6443,1.6507,1.6252,1.6379,1002686.0],["1989-03-17",1.5423,1.587,1.5423,1.5742,998060.0],["1989-03-20",1.5615,1.5678,1.5487,1.5615,1057619.0],["1989-03-21",1.5678,1.6252,1.5678,1.5933,298955.0],["1989-03-22",1.5933,1.6124,1.587,1.6124,497873.0],["1989-03-23",1.6061,1.6188,1.5742,1.587,267730.0],["1989-03-27",1.5806,1.6252,1.5742,1.6188,467226.0],["1989-03-28",1.6252,1.6379,1.6252,1.6379,549916.0],["1989-03-29",1.6252,1.6379,1.6188,1.6316,547025.0],["1989-03-30",1.6316,1.6507,1.6252,1.6379,709513.0],["1989-03-31",1.6443,1.6634,1.6443,1.6571,532568.0],["1989-04-03",1.6571,1.6634,1.6316,1.6443,499608.0],["1989-04-04",1.6316,1.6379,1.6252,1.6379,865062.0],["1989-04-05",1.6379,1.6634,1.6316,1.6507,336542.0],["1989-04-06",1.6379,1.6507,1.6316,1.6316,276404.0],["1989-04-07",1.6252,1.6252,1.6124,1.6252,592706.0],["1989-04-10",1.6316,1.6379,1.6188,1.6316,575359.0],["1989-04-11",1.6379,1.6507,1.6316,1.6316,301268.0],["1989-04-12",1.6316,1.6634,1.6316,1.6571,810128.0],["1989-04-13",1.6443,1.6571,1.6443,1.6571,340589.0],["1989-04-14",1.6571,1.6698,1.6507,1.6698,760977.0],["1989-04-17",1.6698,1.6953,1.6698,1.6762,705465.0],["1989-04-18",1.6826,1.708,1.6826,1.7017,625667.0],["1989-04-19",1.708,1.7272,1.708,1.7144,659205.0],["1989-04-20",1.7017,1.7144,1.6826,1.7017,605428.0],["1989-04-21",1.7017,1.7208,1.7017,1.7017,392632.0],["1989-04-24",1.7017,1.7144,1.7017,1.708,244022.0],["1989-04-25",1.7208,1.7272,1.708,1.7208,422123.0],["1989-04-26",1.7272,1.7335,1.7208,1.7208,863906.0],["1989-04-27",1.7208,1.759,1.7208,1.7527,1110240.0],["1989-04-28",1.759,1.7654,1.7527,1.759,551072.0],["1989-05-01",1.7561,1.7689,1.7561,1.7689,263682.0],["1989-05-02",1.7689,1.7689,1.7561,1.7689,801455.0],["1989-05-03",1.7689,1.7945,1.7689,1.7945,960473.0],["1989-05-04",1.7881,1.8009,1.7753,1.7817,353889.0],["1989-05-05",1.8009,1.8201,1.7625,1.7689,1161126.0],["1989-05-08",1.7625,1.7625,1.7497,1.7561,334229.0],["1989-05-09",1.7561,1.7689,1.7496,1.7496,342902.0],["1989-05-10",1.7625,1.7689,1.7496,1.7496,297799.0],["1989-05-11",1.7496,1.7625,1.7496,1.7496,289703.0],["1989-05-12",1.7945,1.8009,1.7817,1.7817,789890.0],["1989-05-15",1.7881,1.7881,1.7689,1.7817,364876.0],["1989-05-16",1.7689,1.7817,1.7625,1.7625,213374.0],["1989-05-17",1.7625,1.7689,1.7432,1.7689,852341.0],["1989-05-18",1.7689,1.7881,1.7689,1.7817,958160.0],["1989-05-19",1.7881,1.833,1.7817,1.8266,1117757.0],["1989-05-22",1.7432,1.7432,1.7048,1.724,4018259.0],["1989-05-23",1.7176,1.7561,1.7176,1.7304,4403952.0],["1989-05-24",1.7304,1.7496,1.7304,1.7432,495560.0],["1989-05-25",1.7368,1.7561,1.7368,1.7496,923465.0],["1989-05-26",1.7432,1.7625,1.7432,1.7561,1270415.0],["1989-05-30",1.7625,1.7625,1.7304,1.7368,1375657.0],["1989-05-31",1.7304,1.7304,1.7176,1.7176,1613318.0],["1989-06-01",1.724,1.7368,1.7176,1.7304,582298.0],["1989-06-02",1.7304,1.7368,1.7176,1.724,1143200.0],["1989-06-05",1.7176,1.7304,1.7176,1.724,503656.0],["1989-06-06",1.724,1.7368,1.7176,1.7368,686961.0],["1989-06-07",1.7368,1.7432,1.724,1.724,802611.0],["1989-06-08",1.7304,1.7304,1.7176,1.7176,508860.0],["1989-06-09",1.724,1.7368,1.7176,1.7368,2420555.0],["1989-06-12",1.7432,1.7432,1.7304,1.7432,1327662.0],["1989-06-13",1.724,1.7304,1.7176,1.7176,1877000.0],["1989-06-14",1.7176,1.724,1.7048,1.7048,937922.0],["1989-06-15",1.6984,1.6984,1.6535,1.6599,1148405.0],["1989-06-16",1.6535,1.6727,1.6471,1.6535,1353105.0],["1989-06-19",1.6535,1.6727,1.6279,1.6663,774855.0],["1989-06-20",1.7176,1.7368,1.7048,1.7304,4596509.0],["1989-06-21",1.7368,1.7432,1.7304,1.7368,1501715.0],["1989-06-22",1.7368,1.7496,1.7368,1.7432,1397630.0],["1989-06-23",1.865,1.865,1.8266,1.8586,7912773.0],["1989-06-26",1.8586,1.8842,1.8522,1.8714,3563177.0],["1989-06-27",1.8714,1.8906,1.8714,1.8842,1952172.0],["1989-06-28",1.8906,1.8906,1.8586,1.8714,941969.0],["1989-06-29",1.865,1.865,1.8201,1.8266,712404.0],["1989-06-30",1.8266,1.8266,1.8201,1.8266,513486.0],["1989-07-03",1.8394,1.8394,1.8266,1.833,233035.0],["1989-07-05",1.833,1.8522,1.8201,1.8458,654001.0],["1989-07-06",1.8458,1.9099,1.8458,1.8971,988229.0],["1989-07-07",1.9227,1.9355,1.9099,1.9163,895131.0],["1989-07-10",1.9163,1.9419,1.9099,1.9419,924044.0],["1989-07-11",1.9355,1.9483,1.9035,1.9099,926935.0],["1989-07-12",1.8971,1.9163,1.8971,1.9099,560324.0],["1989-07-13",1.9099,1.9163,1.8906,1.9163,542977.0],["1989-07-14",1.9035,1.9163,1.8842,1.8906,874892.0],["1989-07-17",1.8971,1.9035,1.8906,1.9035,607741.0],["1989-07-18",1.8971,1.9035,1.8906,1.8971,808394.0],["1989-07-19",1.8906,1.9163,1.8842,1.9163,1486681.0],["1989-07-20",1.9035,1.9227,1.8971,1.8971,930404.0],["1989-07-21",1.8842,1.9099,1.8842,1.9035,774855.0],["1989-07-24",1.8971,1.9035,1.8842,1.8842,807237.0],["1989-07-25",1.8842,1.9035,1.8842,1.9035,870266.0],["1989-07-26",1.9099,1.9419,1.8971,1.9355,1124696.0],["1989-07-27",1.9355,1.9355,1.9163,1.9291,1643387.0],["1989-07-28",1.9355,1.9611,1.9355,1.9483,1139153.0],["1989-07-31",1.9711,2.0033,1.9647,1.9969,1451408.0],["1989-08-01",2.0033,2.0162,1.9904,2.0098,2465080.0],["1989-08-02",2.0033,2.0162,1.9969,1.9969,1802984.0],["1989-08-03",2.0033,2.0033,1.984,1.984,1203917.0],["1989-08-04",1.9711,1.9904,1.9518,1.9518,1125275.0],["1989-08-07",1.9518,1.9775,1.9518,1.9711,1586140.0],["1989-08-08",1.9775,1.9775,1.9453,1.9647,845980.0],["1989-08-09",1.9518,1.9711,1.926,1.9389,2227997.0],["1989-08-10",1.9325,1.9325,1.9067,1.9325,1662469.0],["1989-08-11",1.9389,1.9453,1.9131,1.9196,885879.0],["1989-08-14",1.9067,1.9196,1.8874,1.8874,400149.0],["1989-08-15",1.8874,1.9067,1.8809,1.9002,538351.0],["1989-08-16",1.9131,1.9196,1.9002,1.9067,666722.0],["1989-08-17",1.9067,1.9775,1.9067,1.9325,780059.0],["1989-08-18",1.926,1.9389,1.9196,1.9325,603115.0],["1989-08-21",1.9196,1.926,1.8745,1.8745,737847.0],["1989-08-22",1.8745,1.8809,1.8294,1.8552,653423.0],["1989-08-23",1.8552,1.8745,1.8487,1.8745,453348.0],["1989-08-24",1.8745,1.8938,1.8616,1.8874,498452.0],["1989-08-25",1.8874,1.926,1.8874,1.9067,494982.0],["1989-08-28",1.8938,1.9389,1.8874,1.9389,449879.0],["1989-08-29",1.9389,1.9453,1.926,1.926,1437530.0],["1989-08-30",1.9325,1.9389,1.9131,1.9325,1240346.0],["1989-08-31",1.9389,1.9647,1.926,1.9647,870845.0],["1989-09-01",1.9647,1.984,1.9582,1.984,589815.0],["1989-09-05",1.984,2.0098,1.9775,2.0098,1122383.0],["1989-09-06",1.9969,2.0033,1.9775,2.0033,1367561.0],["1989-09-07",1.9904,2.0033,1.9775,1.984,814176.0],["1989-09-08",1.984,2.0033,1.9775,2.0033,652266.0],["1989-09-11",2.0033,2.0033,1.984,1.9904,718187.0],["1989-09-12",1.9904,2.0033,1.984,1.9969,682335.0],["1989-09-13",1.9969,2.0226,1.984,1.9904,4461199.0],["1989-09-14",1.9904,1.9969,1.9518,1.9582,1102723.0],["1989-09-15",1.9518,1.9711,1.9453,1.9647,1565323.0],["1989-09-18",1.9582,1.9904,1.9582,1.984,559746.0],["1989-09-19",1.984,2.0098,1.984,1.9969,947752.0],["1989-09-20",2.0098,2.0226,1.984,1.9969,903227.0],["1989-09-21",1.9969,1.9969,1.984,1.984,745364.0],["1989-09-22",2.0033,2.0033,1.984,1.984,659783.0],["1989-09-25",1.984,1.9904,1.9582,1.9647,305316.0],["1989-09-26",1.9647,1.9775,1.9582,1.9582,520425.0],["1989-09-27",1.9518,1.9582,1.9325,1.9389,186775.0],["1989-09-28",1.9325,2.0098,1.9325,2.0098,451035.0],["1989-09-29",2.0098,2.0677,2.0098,2.042,1479164.0],["1989-10-02",2.0484,2.0613,2.042,2.0484,1219529.0],["1989-10-03",2.0613,2.0742,2.0355,2.042,1281402.0],["1989-10-04",2.0484,2.0548,2.042,2.0484,1786793.0],["1989-10-05",2.0484,2.0548,2.0291,2.0355,436579.0],["1989-10-06",2.0226,2.0355,2.0226,2.0355,893975.0],["1989-10-09",2.0226,2.0355,2.0226,2.0291,673661.0],["1989-10-10",2.0291,2.0355,2.0033,2.0162,715295.0],["1989-10-11",2.0162,2.0162,1.9969,2.0033,502499.0],["1989-10-12",2.0033,2.0033,1.9904,1.9969,461444.0],["1989-10-13",1.9969,1.9969,1.649,1.649,1122962.0],["1989-10-16",1.6684,1.9131,1.6684,1.9002,3435383.0],["1989-10-17",1.9002,1.9196,1.8552,1.9196,2325722.0],["1989-10-18",1.9582,1.9582,1.926,1.9389,1883939.0],["1989-10-19",1.9453,1.9647,1.9325,1.9518,839041.0],["1989-10-20",1.9325,1.9518,1.9325,1.9453,804346.0],["1989-10-23",1.9389,1.9518,1.9389,1.9518,1025237.0],["1989-10-24",1.9453,1.9582,1.926,1.9518,1712198.0],["1989-10-25",1.9453,1.9775,1.9389,1.9711,924622.0],["1989-10-26",1.9711,2.0355,1.9647,2.0162,1541615.0],["1989-10-27",2.0033,2.0291,1.984,2.0033,2158029.0],["1989-10-30",2.0046,2.024,2.0046,2.0175,485152.0],["1989-10-31",2.0305,2.1016,2.024,2.0757,1260007.0],["1989-11-01",2.0887,2.1598,2.0822,2.1404,1061667.0],["1989-11-02",2.1339,2.1469,2.1275,2.1275,486308.0],["1989-11-03",2.121,2.1339,2.1081,2.1339,283921.0],["1989-11-06",2.121,2.1339,2.0951,2.0951,592128.0],["1989-11-07",2.0951,2.0951,2.0499,2.0822,663831.0],["1989-11-08",2.0887,2.121,2.0822,2.1081,1340962.0],["1989-11-09",2.1081,2.1145,2.0822,2.0887,532568.0],["1989-11-10",2.0757,2.1016,2.0757,2.0951,433109.0],["1989-11-13",2.0951,2.1339,2.0822,2.1339,703152.0],["1989-11-14",2.121,2.1339,2.0887,2.0887,493826.0],["1989-11-15",2.0757,2.0887,2.0563,2.0887,275247.0],["1989-11-16",2.0951,2.1081,2.0822,2.1016,360250.0],["1989-11-17",2.1016,2.1145,2.0951,2.1081,335963.0],["1989-11-20",2.1081,2.121,2.0499,2.0693,668457.0],["1989-11-21",2.0693,2.0693,2.0175,2.0369,508282.0],["1989-11-22",2.024,2.0369,1.9917,2.0111,478213.0],["1989-11-24",2.0111,2.0175,2.0046,2.0046,185618.0],["1989-11-27",2.0046,2.0305,2.0046,2.0305,952956.0],["1989-11-28",2.024,2.0305,2.0111,2.024,1796623.0],["1989-11-29",2.024,2.0305,2.0111,2.024,236504.0],["1989-11-30",2.0175,2.0499,2.0175,2.0434,513486.0],["1989-12-01",2.0434,2.121,2.0369,2.1145,1384331.0],["1989-12-04",2.1339,2.1533,2.0951,2.1242,691973.0],["1989-12-05",2.1436,2.2406,2.1048,2.1436,984567.0],["1989-12-06",2.1533,2.163,2.1145,2.1145,304931.0],["1989-12-07",2.1145,2.1533,2.1145,2.1242,382802.0],["1989-12-08",2.1436,2.2018,2.1436,2.1727,1299135.0],["1989-12-11",2.1533,2.1727,2.1145,2.1533,360057.0],["1989-12-12",2.1339,2.1727,2.1242,2.1436,760592.0],["1989-12-13",2.1727,2.1824,2.1339,2.163,1452950.0],["1989-12-14",2.1921,2.3182,2.1824,2.3182,1691960.0],["1989-12-15",2.3473,2.3473,2.163,2.2115,1777926.0],["1989-12-18",2.2212,2.2212,2.0563,2.0951,1067450.0],["1989-12-19",2.1242,2.1339,2.0466,2.066,1398209.0],["1989-12-20",2.0757,2.0951,2.0369,2.0466,1317254.0],["1989-12-21",2.0563,2.0854,2.0563,2.0757,1845774.0],["1989-12-22",2.0951,2.0951,2.066,2.066,357744.0],["1989-12-26",2.0757,2.1242,2.0757,2.1048,279873.0],["1989-12-27",2.1145,2.1824,2.1048,2.163,744401.0],["1989-12-28",2.1824,2.2309,2.1824,2.2115,1495740.0],["1989-12-29",2.2212,2.2212,2.1921,2.2115,246335.0],["1990-01-02",2.2212,2.2406,2.2115,2.2309,787962.0],["1990-01-03",2.2503,2.26,2.1921,2.2406,543170.0],["1990-01-04",2.2309,2.2309,2.1339,2.1727,620655.0],["1990-01-05",2.1727,2.1824,2.0951,2.1436,615644.0],["1990-01-08",2.1242,2.1533,2.1242,2.1533,282186.0],["1990-01-09",2.1339,2.1727,2.1339,2.1339,1282173.0],["1990-01-10",2.1436,2.1824,2.1339,2.1727,976472.0],["1990-01-11",2.2018,2.2309,2.1921,2.2018,409016.0],["1990-01-12",2.1921,2.1921,2.1339,2.1533,499223.0],["1990-01-15",2.1339,2.1533,2.0951,2.1145,455661.0],["1990-01-16",2.0854,2.0951,2.0757,2.0951,1120263.0],["1990-01-17",2.0951,2.1048,2.0563,2.066,611018.0],["1990-01-18",2.0563,2.0854,2.0272,2.0757,400535.0],["1990-01-19",2.066,2.0757,2.0272,2.0369,820730.0],["1990-01-22",2.0369,2.066,2.0272,2.0272,339626.0],["1990-01-23",2.0369,2.0563,2.0078,2.0175,369309.0],["1990-01-24",2.0078,2.0078,1.969,1.9787,574395.0],["1990-01-25",1.9787,1.9787,1.9011,1.9011,1132599.0],["1990-01-26",1.9108,1.9399,1.872,1.9302,763290.0],["1990-01-29",1.9029,1.9224,1.8736,1.8932,521582.0],["1990-01-30",1.8932,1.9029,1.8248,1.8639,527750.0],["1990-01-31",1.8736,1.9029,1.8736,1.8932,450264.0],["1990-02-01",1.9029,1.9127,1.8834,1.8932,340011.0],["1990-02-02",1.8736,1.9224,1.8444,1.8639,627980.0],["1990-02-05",1.8736,1.8932,1.8151,1.8248,517341.0],["1990-02-06",1.8346,1.8444,1.7858,1.7956,610632.0],["1990-02-07",1.7858,1.8736,1.7761,1.8541,1453335.0],["1990-02-08",1.8736,1.8736,1.8346,1.8541,750183.0],["1990-02-09",1.8639,1.942,1.8541,1.9322,467997.0],["1990-02-12",1.9224,1.942,1.9127,1.9224,319580.0],["1990-02-13",1.9322,1.942,1.8834,1.9224,320351.0],["1990-02-14",1.9224,1.9322,1.8834,1.9029,434459.0],["1990-02-15",1.942,1.981,1.9322,1.981,1548168.0],["1990-02-16",1.9907,2.0395,1.9907,2.02,724740.0],["1990-02-20",2.0005,2.0103,1.9517,1.9907,467997.0],["1990-02-21",1.9712,1.981,1.9517,1.981,464528.0],["1990-02-22",1.9907,2.0005,1.9517,1.9615,530834.0],["1990-02-23",1.9517,1.981,1.9517,1.9517,342324.0],["1990-02-26",1.9517,1.9907,1.942,1.9712,1112939.0],["1990-02-27",1.9712,2.0298,1.9712,2.0103,806852.0],["1990-02-28",1.9907,2.0591,1.9907,2.0591,1296822.0],["1990-03-01",2.0591,2.0786,2.0298,2.0298,1020804.0],["1990-03-02",2.0395,2.0493,2.0103,2.02,1178088.0],["1990-03-05",2.0298,2.0786,1.981,1.9907,645327.0],["1990-03-06",2.0103,2.02,1.9907,2.02,866604.0],["1990-03-07",2.02,2.0298,1.9907,2.0005,1469526.0],["1990-03-08",1.9907,2.02,1.981,2.02,708935.0],["1990-03-09",2.02,2.0298,1.9907,2.0103,853497.0],["1990-03-12",2.0005,2.02,1.9907,2.0103,765603.0],["1990-03-13",2.0005,2.02,1.9907,2.02,717030.0],["1990-03-14",2.02,2.02,2.0103,2.02,744786.0],["1990-03-15",2.02,2.02,2.0103,2.02,291438.0],["1990-03-16",2.02,2.0298,2.02,2.0298,1108698.0],["1990-03-19",2.02,2.1176,2.02,2.1176,837306.0],["1990-03-20",2.1078,2.1664,2.0981,2.1469,704309.0],["1990-03-21",2.1469,2.1664,2.1176,2.1274,417882.0],["1990-03-22",2.1469,2.1664,2.0883,2.1176,589815.0],["1990-03-23",2.1371,2.1566,2.1176,2.1566,537002.0],["1990-03-26",2.1859,2.2054,2.1566,2.1859,661518.0],["1990-03-27",2.1957,2.2445,2.1762,2.2445,345408.0],["1990-03-28",2.2249,2.2445,2.1957,2.2152,375092.0],["1990-03-29",2.1957,2.2152,2.1566,2.1762,378561.0],["1990-03-30",2.1566,2.2054,2.1469,2.1957,614102.0],["1990-04-02",2.1859,2.1957,2.1566,2.1859,484188.0],["1990-04-03",2.1762,2.2249,2.1762,2.2249,655350.0],["1990-04-04",2.2249,2.2249,2.1664,2.1859,779481.0],["1990-04-05",2.1859,2.2054,2.1762,2.1859,491127.0],["1990-04-06",2.2054,2.2542,2.1859,2.2445,462986.0],["1990-04-09",2.264,2.303,2.2542,2.2835,351962.0],["1990-04-10",2.303,2.303,2.264,2.2835,542399.0],["1990-04-11",2.2835,2.2933,2.264,2.2737,219350.0],["1990-04-12",2.2542,2.2835,2.2542,2.2737,173861.0],["1990-04-16",2.2737,2.303,2.2542,2.2542,507318.0],["1990-04-17",2.2445,2.2542,2.2249,2.2542,207399.0],["1990-04-18",2.264,2.2835,2.2347,2.264,571697.0],["1990-04-19",2.2445,2.2542,2.1957,2.2054,1358888.0],["1990-04-20",2.1859,2.2152,2.1371,2.1859,689660.0],["1990-04-23",2.1859,2.1957,2.1469,2.1859,513486.0],["1990-04-24",2.1859,2.2054,2.1664,2.1762,353504.0],["1990-04-25",2.1957,2.2054,2.1762,2.2054,422894.0],["1990-04-26",2.2152,2.264,2.1566,2.2249,873929.0],["1990-04-27",2.225,2.225,2.1566,2.1566,439856.0],["1990-04-30",2.1586,2.1978,2.1292,2.188,287583.0],["1990-05-01",2.2077,2.2371,2.1978,2.2077,740160.0],["1990-05-02",2.2175,2.2567,2.2175,2.2371,430989.0],["1990-05-03",2.2567,2.2763,2.2469,2.2763,331530.0],["1990-05-04",2.296,2.3058,2.2567,2.296,306087.0],["1990-05-07",2.2862,2.3156,2.2763,2.296,190437.0],["1990-05-08",2.3254,2.345,2.3156,2.345,717801.0],["1990-05-09",2.345,2.345,2.2567,2.3058,478020.0],["1990-05-10",2.296,2.3352,2.2763,2.2862,481875.0],["1990-05-11",2.3058,2.3352,2.2665,2.3352,694286.0],["1990-05-14",2.3156,2.3843,2.3156,2.3254,848100.0],["1990-05-15",2.3058,2.3352,2.296,2.3058,720114.0],["1990-05-16",2.296,2.345,2.2862,2.345,523509.0],["1990-05-17",2.345,2.3647,2.3156,2.345,489200.0],["1990-05-18",2.3254,2.3548,2.3156,2.3548,549338.0],["1990-05-21",2.345,2.4137,2.3352,2.3941,861978.0],["1990-05-22",2.4431,2.4628,2.4235,2.4628,1028900.0],["1990-05-23",2.4431,2.4922,2.4235,2.4726,749798.0],["1990-05-24",2.4628,2.502,2.4628,2.502,628365.0],["1990-05-25",2.4824,2.502,2.3941,2.4137,1057041.0],["1990-05-29",2.4039,2.453,2.4039,2.4333,791432.0],["1990-05-30",2.4431,2.453,2.4235,2.4333,850028.0],["1990-05-31",2.4235,2.453,2.4235,2.453,951414.0],["1990-06-01",2.453,2.4628,2.4333,2.4431,801840.0],["1990-06-04",2.453,2.5315,2.4431,2.5315,1176932.0],["1990-06-05",2.5118,2.5216,2.453,2.4726,903612.0],["1990-06-06",2.4726,2.4922,2.4431,2.453,562445.0],["1990-06-07",2.4726,2.5118,2.4333,2.5118,528135.0],["1990-06-08",2.5511,2.6198,2.5511,2.6099,2474525.0],["1990-06-11",2.6001,2.7081,2.5707,2.6786,1855026.0],["1990-06-12",2.6884,2.7473,2.6786,2.7375,1461816.0],["1990-06-13",2.7473,2.7473,2.7277,2.7375,1091351.0],["1990-06-14",2.7473,2.7571,2.6394,2.659,1041236.0],["1990-06-15",2.6099,2.659,2.6099,2.6394,1307616.0],["1990-06-18",2.6198,2.6394,2.5609,2.5903,1255574.0],["1990-06-19",2.5903,2.6394,2.5903,2.6296,641087.0],["1990-06-20",2.6394,2.6492,2.5903,2.6001,720114.0],["1990-06-21",2.6099,2.659,2.6001,2.659,459902.0],["1990-06-22",2.659,2.6884,2.6394,2.6394,630293.0],["1990-06-25",2.6296,2.6394,2.5903,2.6001,474936.0],["1990-06-26",2.6001,2.6296,2.5707,2.5707,723198.0],["1990-06-27",2.5609,2.6099,2.5609,2.6099,559746.0],["1990-06-28",2.6198,2.7473,2.6198,2.7473,1155344.0],["1990-06-29",2.7669,2.7767,2.7473,2.7767,621041.0],["1990-07-02",2.7571,2.7669,2.6983,2.7277,521967.0],["1990-07-03",2.7277,2.7375,2.7081,2.7277,458745.0],["1990-07-05",2.7473,2.7473,2.6688,2.7081,563987.0],["1990-07-06",2.6688,2.7179,2.6688,2.7081,591743.0],["1990-07-09",2.7179,2.7866,2.7081,2.7866,244407.0],["1990-07-10",2.7571,2.7669,2.7179,2.7179,375477.0],["1990-07-11",2.7375,2.7473,2.7081,2.7473,710091.0],["1990-07-12",2.7473,2.7473,2.7277,2.7375,878555.0],["1990-07-13",2.7179,2.7473,2.7179,2.7277,760592.0],["1990-07-16",2.7375,2.7473,2.7277,2.7473,533918.0],["1990-07-17",2.7473,2.7571,2.7179,2.7473,387428.0],["1990-07-18",2.7277,2.7375,2.6492,2.6786,791817.0],["1990-07-19",2.659,2.6786,2.6099,2.6786,619499.0],["1990-07-20",2.6884,2.7669,2.6786,2.6983,1405533.0],["1990-07-23",2.6688,2.6786,2.5903,2.6688,887807.0],["1990-07-24",2.6492,2.6983,2.6394,2.6983,604464.0],["1990-07-25",2.6884,2.7081,2.6786,2.7081,323820.0],["1990-07-26",2.6983,2.6983,2.6688,2.6983,220121.0],["1990-07-27",2.7179,2.7179,2.6492,2.6688,320736.0],["1990-07-30",2.6412,2.6905,2.6412,2.6905,241709.0],["1990-07-31",2.6905,2.7201,2.6511,2.7201,644171.0],["1990-08-01",2.7102,2.7201,2.6806,2.7102,489200.0],["1990-08-02",2.6708,2.6708,2.6215,2.6609,785649.0],["1990-08-03",2.6609,2.6609,2.5722,2.6215,563216.0],["1990-08-06",2.5821,2.5821,2.5032,2.5525,805695.0],["1990-08-07",2.5722,2.6018,2.5328,2.6018,655350.0],["1990-08-08",2.5821,2.6511,2.5821,2.5821,1459503.0],["1990-08-09",2.5821,2.6708,2.5624,2.6609,835379.0],["1990-08-10",2.6412,2.6806,2.6117,2.6412,659976.0],["1990-08-13",2.6215,2.6215,2.5919,2.6018,385886.0],["1990-08-14",2.6117,2.7201,2.6018,2.7102,904383.0],["1990-08-15",2.7201,2.7792,2.7102,2.7398,1324193.0],["1990-08-16",2.7201,2.7201,2.6314,2.6314,971075.0],["1990-08-17",2.6412,2.6412,2.4638,2.5821,1500366.0],["1990-08-20",2.5722,2.6314,2.5722,2.5919,694671.0],["1990-08-21",2.523,2.5525,2.4835,2.5131,1112553.0],["1990-08-22",2.523,2.5427,2.4343,2.4638,782951.0],["1990-08-23",2.3456,2.3948,2.3259,2.3653,2114853.0],["1990-08-24",2.385,2.3948,2.3357,2.3554,1532363.0],["1990-08-27",2.385,2.5131,2.385,2.4737,1326120.0],["1990-08-28",2.4835,2.5328,2.4737,2.523,910166.0],["1990-08-29",2.5427,2.6117,2.5328,2.6018,794901.0],["1990-08-30",2.6117,2.6117,2.5131,2.5427,672698.0],["1990-08-31",2.5328,2.6117,2.4737,2.6117,922887.0],["1990-09-04",2.6117,2.6215,2.5821,2.6215,791046.0],["1990-09-05",2.6215,2.6609,2.6018,2.6511,441012.0],["1990-09-06",2.6412,2.6412,2.6018,2.6314,383958.0],["1990-09-07",2.6215,2.7102,2.6117,2.6708,594056.0],["1990-09-10",2.6905,2.7398,2.6806,2.7102,495753.0],["1990-09-11",2.7201,2.7496,2.7004,2.7398,303003.0],["1990-09-12",2.7398,2.7398,2.6905,2.7201,384344.0],["1990-09-13",2.7102,2.7201,2.6905,2.6905,374706.0],["1990-09-14",2.7004,2.7004,2.6018,2.6412,643400.0],["1990-09-17",2.6412,2.6511,2.6117,2.6314,497295.0],["1990-09-18",2.6018,2.6314,2.5624,2.6215,602151.0],["1990-09-19",2.6314,2.6412,2.6018,2.6215,621041.0],["1990-09-20",2.6117,2.6117,2.5722,2.5821,480719.0],["1990-09-21",2.6117,2.6117,2.5624,2.6018,998831.0],["1990-09-24",2.6018,2.6018,2.4737,2.4835,698526.0],["1990-09-25",2.4835,2.5131,2.4835,2.5131,580178.0],["1990-09-26",2.5032,2.523,2.5032,2.523,661518.0],["1990-09-27",2.523,2.5427,2.4835,2.5131,508475.0],["1990-09-28",2.4934,2.6215,2.4737,2.6215,683492.0],["1990-10-01",2.6018,2.7595,2.5919,2.7595,800298.0],["1990-10-02",2.7792,2.8679,2.7792,2.8088,1428663.0],["1990-10-03",2.8186,2.858,2.8186,2.8285,877013.0],["1990-10-04",2.8186,2.8383,2.8088,2.8186,527364.0],["1990-10-05",2.8088,2.8088,2.7496,2.7595,1105229.0],["1990-10-08",2.7792,2.7792,2.7398,2.7398,994205.0],["1990-10-09",2.7201,2.7201,2.6117,2.6314,1207772.0],["1990-10-10",2.6412,2.7102,2.6215,2.6806,614873.0],["1990-10-11",2.6806,2.6806,2.5722,2.5919,737076.0],["1990-10-12",2.6018,2.7004,2.5821,2.6806,643400.0],["1990-10-15",2.6806,2.6905,2.6215,2.6806,823043.0],["1990-10-16",2.6708,2.7201,2.6511,2.6511,399378.0],["1990-10-17",2.6511,2.6609,2.5919,2.6117,791046.0],["1990-10-18",2.6215,2.6905,2.6215,2.6708,1008083.0],["1990-10-19",2.6806,2.7201,2.6708,2.7004,1508462.0],["1990-10-22",2.7004,2.8679,2.7004,2.858,1297593.0],["1990-10-23",2.8383,2.8383,2.7989,2.8088,713175.0],["1990-10-24",2.8088,2.8088,2.7595,2.7891,661518.0],["1990-10-25",2.7891,2.7891,2.7201,2.7201,517341.0],["1990-10-26",2.7102,2.7102,2.6117,2.6117,332687.0],["1990-10-29",2.6018,2.6117,2.5821,2.6018,1383174.0],["1990-10-30",2.6018,2.6018,2.4934,2.5624,962208.0],["1990-10-31",2.5821,2.6117,2.5821,2.6018,750183.0],["1990-11-01",2.6018,2.6511,2.6018,2.6412,635690.0],["1990-11-02",2.6314,2.6511,2.5919,2.6314,1214711.0],["1990-11-05",2.6351,2.6648,2.6252,2.6351,997289.0],["1990-11-06",2.6351,2.6945,2.6252,2.6648,614102.0],["1990-11-07",2.6648,2.6846,2.6549,2.6549,527750.0],["1990-11-08",2.6549,2.6945,2.645,2.6945,1357731.0],["1990-11-09",2.7143,2.8134,2.7044,2.8134,539700.0],["1990-11-12",2.853,2.9026,2.853,2.8827,1128744.0],["1990-11-13",2.8629,2.8728,2.8233,2.8332,772542.0],["1990-11-14",2.754,2.7738,2.6549,2.7738,2109842.0],["1990-11-15",2.754,2.7639,2.6945,2.7044,985724.0],["1990-11-16",2.7143,2.7441,2.6747,2.6846,632606.0],["1990-11-19",2.6945,2.7044,2.6153,2.6549,1417098.0],["1990-11-20",2.645,2.6549,2.6252,2.6351,542784.0],["1990-11-21",2.6351,2.6747,2.6351,2.6648,3679212.0],["1990-11-23",2.6648,2.6945,2.6648,2.6648,558590.0],["1990-11-26",2.645,2.6747,2.6252,2.6747,883952.0],["1990-11-27",2.6747,2.7243,2.645,2.7143,816104.0],["1990-11-28",2.7242,2.7738,2.7143,2.7639,1163054.0],["1990-11-29",2.7639,2.7639,2.7143,2.7441,659205.0],["1990-11-30",2.7441,2.7837,2.7342,2.7639,1012709.0],["1990-12-03",2.8332,2.8629,2.8134,2.853,2222793.0],["1990-12-04",2.8332,2.9026,2.8233,2.8927,1777541.0],["1990-12-05",2.8827,2.9323,2.8629,2.9323,914792.0],["1990-12-06",3.0016,3.0115,2.9521,2.962,1766361.0],["1990-12-07",2.962,3.0016,2.9323,2.9818,1015407.0],["1990-12-10",2.9521,2.9719,2.9125,2.9323,1331903.0],["1990-12-11",2.9323,2.9818,2.8927,2.9818,1435217.0],["1990-12-12",2.9521,3.0115,2.9521,2.9917,1074774.0],["1990-12-13",2.9719,3.0016,2.9323,2.9521,1070534.0],["1990-12-14",2.9224,2.9224,2.8927,2.8927,1318796.0],["1990-12-17",2.8927,3.0115,2.8927,3.0115,737076.0],["1990-12-18",2.9818,3.0214,2.9719,3.0115,1235142.0],["1990-12-19",3.0115,3.0313,2.9917,3.0016,865833.0],["1990-12-20",2.9818,3.0016,2.962,2.9719,1467984.0],["1990-12-21",2.9917,2.9917,2.8927,2.9125,2046234.0],["1990-12-24",2.9026,2.9125,2.8927,2.9026,356202.0],["1990-12-26",2.9026,2.9521,2.9026,2.9224,479948.0],["1990-12-27",2.9224,2.9323,2.8927,2.9224,354660.0],["1990-12-28",2.9125,2.9224,2.9026,2.9224,814176.0],["1990-12-31",2.9323,2.9323,2.9125,2.9323,400535.0],["1991-01-02",2.9323,2.9422,2.8629,2.8728,998445.0],["1991-01-03",2.8431,2.853,2.8035,2.8233,1348479.0],["1991-01-04",2.8134,2.8233,2.8035,2.8134,789119.0],["1991-01-07",2.7936,2.8035,2.7639,2.7936,1276776.0],["1991-01-08",2.7738,2.7738,2.6945,2.7342,1274849.0],["1991-01-09",2.7342,2.7639,2.6549,2.6747,2229347.0],["1991-01-10",2.6747,2.7441,2.6747,2.7441,695828.0],["1991-01-11",2.754,2.7639,2.7242,2.754,1020804.0],["1991-01-14",2.7342,2.7342,2.6945,2.7242,321507.0],["1991-01-15",2.7342,2.7342,2.6846,2.6945,557048.0],["1991-01-16",2.6945,2.8035,2.6945,2.7639,668843.0],["1991-01-17",2.853,2.8629,2.7936,2.8431,2126804.0],["1991-01-18",2.8332,2.8629,2.7837,2.853,1730895.0],["1991-01-21",2.8332,2.853,2.8233,2.8431,1369296.0],["1991-01-22",2.8431,2.8728,2.8332,2.8728,768302.0],["1991-01-23",2.8927,2.962,2.8828,2.9422,897059.0],["1991-01-24",2.9224,3.0016,2.9224,3.0016,968762.0],["1991-01-25",3.0115,3.0214,2.9917,3.0016,2085941.0],["1991-01-28",2.9954,2.9954,2.9457,2.9556,881639.0],["1991-01-29",2.9755,3.0253,2.9656,3.0054,679251.0],["1991-01-30",3.0054,3.0651,3.0054,3.0651,648411.0],["1991-01-31",3.0452,3.0949,3.0452,3.0949,646869.0],["1991-02-01",3.075,3.0949,3.0452,3.0949,771771.0],["1991-02-04",3.0949,3.1546,3.085,3.1049,1158042.0],["1991-02-05",3.1148,3.1347,3.0651,3.1049,1298364.0],["1991-02-06",3.1049,3.1646,3.0949,3.1447,1584791.0],["1991-02-07",3.1646,3.2343,3.1447,3.1646,1483019.0],["1991-02-08",3.1447,3.2343,3.1148,3.2243,1090580.0],["1991-02-11",3.2243,3.284,3.2144,3.2542,1597127.0],["1991-02-12",3.2442,3.284,3.2044,3.2144,943704.0],["1991-02-13",3.1944,3.2442,3.1646,3.2343,1480706.0],["1991-02-14",3.2442,3.3139,3.2442,3.2641,914406.0],["1991-02-15",3.2442,3.3437,3.2442,3.3238,952956.0],["1991-02-19",3.3039,3.3437,3.284,3.3039,1032369.0],["1991-02-20",3.3039,3.3238,3.284,3.3238,676553.0],["1991-02-21",3.3238,3.3835,3.3139,3.3736,877013.0],["1991-02-22",3.3636,3.4134,3.3537,3.3636,925200.0],["1991-02-25",3.3835,3.4034,3.3736,3.3835,689660.0],["1991-02-26",3.3835,3.3935,3.3636,3.3736,517727.0],["1991-02-27",3.3636,3.4034,3.3437,3.3537,669614.0],["1991-02-28",3.3537,3.3537,3.3039,3.3338,838848.0],["1991-03-01",3.3238,3.4134,3.3139,3.3736,1520412.0],["1991-03-04",3.3835,3.4333,3.3835,3.4134,1070919.0],["1991-03-05",3.4333,3.5029,3.4333,3.5029,826898.0],["1991-03-06",3.5029,3.5029,3.4532,3.4731,911708.0],["1991-03-07",3.4731,3.483,3.4034,3.4233,504620.0],["1991-03-08",3.4233,3.4532,3.3139,3.3139,984182.0],["1991-03-11",3.294,3.3139,3.2641,3.294,978785.0],["1991-03-12",3.284,3.3039,3.2542,3.2542,1914008.0],["1991-03-13",3.2641,3.2741,3.2442,3.2641,567071.0],["1991-03-14",3.284,3.294,3.1646,3.2243,1260585.0],["1991-03-15",3.2641,3.284,3.2343,3.2741,1648013.0],["1991-03-18",3.2641,3.3039,3.2542,3.284,540086.0],["1991-03-19",3.294,3.3437,3.2741,3.3139,793745.0],["1991-03-20",3.294,3.4233,3.294,3.4233,1845003.0],["1991-03-21",3.4333,3.4532,3.3935,3.4034,520040.0],["1991-03-22",3.4233,3.4333,3.4034,3.4233,515028.0],["1991-03-25",3.4432,3.493,3.4333,3.483,743630.0],["1991-03-26",3.483,3.5428,3.4631,3.5428,1201989.0],["1991-03-27",3.5428,3.6025,3.5428,3.5925,1187340.0],["1991-03-28",3.5925,3.6124,3.5726,3.5826,673083.0],["1991-04-01",3.5627,3.5925,3.5428,3.5527,540857.0],["1991-04-02",3.5428,3.6124,3.5328,3.6025,604850.0],["1991-04-03",3.5925,3.6124,3.5627,3.5826,609090.0],["1991-04-04",3.5826,3.6025,3.5527,3.5726,584033.0],["1991-04-05",3.5428,3.5428,3.4532,3.493,678866.0],["1991-04-08",3.4731,3.493,3.3736,3.4333,929826.0],["1991-04-09",3.4233,3.4532,3.3835,3.3835,695828.0],["1991-04-10",3.4034,3.483,3.3935,3.483,605235.0],["1991-04-11",3.5029,3.5428,3.5029,3.5328,624510.0],["1991-04-12",3.5328,3.5527,3.5029,3.5228,389355.0],["1991-04-15",3.5129,3.5826,3.493,3.5826,681179.0],["1991-04-16",3.6025,3.692,3.5925,3.6821,956040.0],["1991-04-17",3.702,3.8811,3.702,3.8513,1713162.0],["1991-04-18",3.8214,3.8214,3.7418,3.7716,657278.0],["1991-04-19",3.7716,3.7716,3.692,3.702,488429.0],["1991-04-22",3.692,3.692,3.5428,3.5925,1274463.0],["1991-04-23",3.5925,3.6224,3.5129,3.5228,875856.0],["1991-04-24",3.5129,3.5129,3.4731,3.493,713946.0],["1991-04-25",3.483,3.493,3.4333,3.4731,989964.0],["1991-04-26",3.4731,3.493,3.4532,3.493,769073.0],["1991-04-29",3.4868,3.5467,3.4868,3.4868,992277.0],["1991-04-30",3.4768,3.4968,3.4568,3.4868,802611.0],["1991-05-01",3.5067,3.5267,3.4868,3.4968,660747.0],["1991-05-02",3.5467,3.5767,3.5267,3.5267,1200062.0],["1991-05-03",3.5367,3.5467,3.5167,3.5467,483032.0],["1991-05-06",3.5267,3.5267,3.4868,3.5067,403233.0],["1991-05-07",3.4868,3.5067,3.4568,3.4668,609476.0],["1991-05-08",3.4668,3.5367,3.4568,3.5167,789119.0],["1991-05-09",3.5267,3.5767,3.5167,3.5767,506162.0],["1991-05-10",3.5767,3.5767,3.5067,3.5067,414798.0],["1991-05-13",3.5167,3.5167,3.4468,3.4768,626052.0],["1991-05-14",3.4768,3.4768,3.4068,3.4168,499608.0],["1991-05-15",3.4168,3.4768,3.3968,3.4168,701610.0],["1991-05-16",3.4468,3.5267,3.4368,3.5267,837306.0],["1991-05-17",3.5267,3.5767,3.4668,3.5467,719343.0],["1991-05-20",3.5667,3.5867,3.5567,3.5867,309171.0],["1991-05-21",3.6166,3.6666,3.6166,3.6466,940235.0],["1991-05-22",3.6466,3.6966,3.6466,3.6666,791817.0],["1991-05-23",3.6666,3.6866,3.5867,3.6066,954498.0],["1991-05-24",3.6166,3.6466,3.6067,3.6366,400149.0],["1991-05-28",3.6366,3.6466,3.6166,3.6466,1166523.0],["1991-05-29",3.6266,3.6566,3.6266,3.6566,434073.0],["1991-05-30",3.6466,3.6666,3.6366,3.6566,602922.0],["1991-05-31",3.6566,3.6766,3.6166,3.6566,953727.0],["1991-06-03",3.6566,3.6566,3.5767,3.5867,500765.0],["1991-06-04",3.5767,3.5967,3.5767,3.5967,637617.0],["1991-06-05",3.5967,3.6266,3.5867,3.6166,638774.0],["1991-06-06",3.6066,3.6166,3.5567,3.5567,326904.0],["1991-06-07",3.5467,3.5467,3.4967,3.5267,342324.0],["1991-06-10",3.5167,3.5367,3.4568,3.4868,614487.0],["1991-06-11",3.5067,3.5967,3.4968,3.5867,550494.0],["1991-06-12",3.5767,3.5867,3.5567,3.5767,685419.0],["1991-06-13",3.5767,3.6066,3.5667,3.5967,632220.0],["1991-06-14",3.5967,3.6666,3.5967,3.6366,1030056.0],["1991-06-17",3.6566,3.7066,3.6566,3.6666,680793.0],["1991-06-18",3.6566,3.6566,3.5267,3.5267,1293738.0],["1991-06-19",3.5167,3.5167,3.3769,3.4268,1979928.0],["1991-06-20",3.4068,3.4168,3.3369,3.3569,2976831.0],["1991-06-21",3.3769,3.4368,3.3769,3.4168,2499582.0],["1991-06-24",3.3968,3.3968,3.3369,3.3569,714717.0],["1991-06-25",3.3569,3.3669,3.3269,3.3469,902456.0],["1991-06-26",3.3269,3.3469,3.3069,3.3269,878169.0],["1991-06-27",3.3469,3.3669,3.3369,3.3569,631449.0],["1991-06-28",3.3369,3.3469,3.2969,3.3369,552036.0],["1991-07-01",3.3369,3.3769,3.3369,3.3669,831138.0],["1991-07-02",3.3669,3.4268,3.3569,3.4168,781794.0],["1991-07-03",3.3869,3.3869,3.3569,3.3669,591743.0],["1991-07-05",3.3569,3.3968,3.3569,3.3669,155742.0],["1991-07-08",3.3469,3.3669,3.3369,3.3569,803768.0],["1991-07-09",3.3569,3.3669,3.3269,3.3269,1165367.0],["1991-07-10",3.3369,3.3569,3.267,3.267,1434446.0],["1991-07-11",3.2869,3.2969,3.237,3.267,1562432.0],["1991-07-12",3.2969,3.4068,3.2869,3.3968,1004999.0],["1991-07-15",3.3869,3.4468,3.3869,3.4468,776012.0],["1991-07-16",3.4568,3.4668,3.3968,3.4068,425592.0],["1991-07-17",3.4268,3.4368,3.3968,3.4168,601766.0],["1991-07-18",3.3968,3.4468,3.3769,3.4468,910166.0],["1991-07-19",3.4368,3.4868,3.4368,3.4768,1029671.0],["1991-07-22",3.4768,3.4968,3.4568,3.4768,424436.0],["1991-07-23",3.4668,3.4768,3.4268,3.4368,422894.0],["1991-07-24",3.4368,3.4368,3.4168,3.4268,807237.0],["1991-07-25",3.4368,3.4468,3.4068,3.4268,592128.0],["1991-07-26",3.4168,3.4468,3.4168,3.4468,464913.0],["1991-07-29",3.4468,3.4668,3.4368,3.4668,352347.0],["1991-07-30",3.4568,3.5067,3.4468,3.5067,764832.0],["1991-07-31",3.5067,3.5967,3.4968,3.5967,1083641.0],["1991-08-01",3.5867,3.6066,3.5467,3.5767,599067.0],["1991-08-02",3.5967,3.5967,3.5467,3.5767,515799.0],["1991-08-05",3.5804,3.5804,3.5303,3.5303,697755.0],["1991-08-06",3.5303,3.6507,3.5303,3.6507,1423266.0],["1991-08-07",3.6105,3.6306,3.5905,3.6306,1440228.0],["1991-08-08",3.6105,3.6206,3.5704,3.5804,729366.0],["1991-08-09",3.5604,3.5604,3.5102,3.5303,1090580.0],["1991-08-12",3.5203,3.5203,3.4902,3.5203,469539.0],["1991-08-13",3.5203,3.6206,3.5102,3.5905,1045476.0],["1991-08-14",3.6306,3.6807,3.6206,3.6707,1073232.0],["1991-08-15",3.6807,3.7509,3.6707,3.7409,843860.0],["1991-08-16",3.7509,3.7509,3.6406,3.7108,845787.0],["1991-08-19",3.5905,3.5905,3.4802,3.5203,1583249.0],["1991-08-20",3.5203,3.5804,3.5203,3.5704,1223963.0],["1991-08-21",3.6005,3.7209,3.6005,3.7209,1611005.0],["1991-08-22",3.7209,3.8914,3.7209,3.8613,1494969.0],["1991-08-23",3.8613,3.8813,3.8312,3.8613,1206230.0],["1991-08-26",3.8512,3.8613,3.7911,3.8512,687732.0],["1991-08-27",3.8312,3.8412,3.781,3.8111,741702.0],["1991-08-28",3.781,3.8111,3.7509,3.771,1009625.0],["1991-08-29",3.8111,3.8312,3.8011,3.8312,474936.0],["1991-08-30",3.8312,3.8512,3.8011,3.8512,330374.0],["1991-09-03",3.8512,3.8713,3.781,3.781,668457.0],["1991-09-04",3.7911,3.8111,3.7309,3.781,342710.0],["1991-09-05",3.761,3.781,3.7108,3.7209,461058.0],["1991-09-06",3.7409,3.7509,3.6707,3.6908,412485.0],["1991-09-09",3.6908,3.6908,3.6507,3.6507,333458.0],["1991-09-10",3.6607,3.6607,3.6206,3.6507,636461.0],["1991-09-11",3.6406,3.6507,3.5203,3.5504,1493042.0],["1991-09-12",3.5604,3.6005,3.5504,3.5905,990735.0],["1991-09-13",3.6406,3.6406,3.5504,3.5804,571311.0],["1991-09-16",3.5905,3.5905,3.5403,3.5504,749027.0],["1991-09-17",3.5303,3.5504,3.4902,3.5303,1673456.0],["1991-09-18",3.5303,3.5804,3.5203,3.5704,1649940.0],["1991-09-19",3.5905,3.6507,3.5804,3.6406,1217795.0],["1991-09-20",3.6707,3.7008,3.6406,3.7008,1278704.0],["1991-09-23",3.6807,3.6908,3.6507,3.6707,534303.0],["1991-09-24",3.6406,3.7008,3.6306,3.7008,1054728.0],["1991-09-25",3.6908,3.7108,3.6807,3.6908,630678.0],["1991-09-26",3.6908,3.8211,3.6707,3.7108,4540034.0],["1991-09-27",3.7108,3.7309,3.7108,3.7209,2600583.0],["1991-09-30",3.7309,3.7309,3.7108,3.7108,940235.0],["1991-10-01",3.7209,3.7309,3.7108,3.7209,1124504.0],["1991-10-02",3.7209,3.7209,3.7008,3.7108,1885866.0],["1991-10-03",3.7008,3.7209,3.7008,3.7008,693129.0],["1991-10-04",3.7008,3.7108,3.6908,3.6908,766374.0],["1991-10-07",3.7008,3.7108,3.6306,3.6306,2241683.0],["1991-10-08",3.6507,3.6707,3.4501,3.4501,2713149.0],["1991-10-09",3.5102,3.5604,3.4701,3.4701,5978334.0],["1991-10-10",3.4701,3.5203,3.4601,3.5203,1555107.0],["1991-10-11",3.5203,3.5203,3.5002,3.5203,1125275.0],["1991-10-14",3.5203,3.5504,3.5102,3.5504,2185785.0],["1991-10-15",3.5504,3.6005,3.5403,3.5905,2691561.0],["1991-10-16",3.5905,3.6105,3.5704,3.6005,3281762.0],["1991-10-17",3.5905,3.6105,3.5303,3.5804,1806453.0],["1991-10-18",3.5704,3.5905,3.5504,3.5604,1213940.0],["1991-10-21",3.5303,3.5403,3.4701,3.4902,1491114.0],["1991-10-22",3.4902,3.5303,3.4902,3.5002,1057427.0],["1991-10-23",3.4902,3.5102,3.4701,3.4902,1838835.0],["1991-10-24",3.4902,3.4902,3.3999,3.4099,1381247.0],["1991-10-25",3.4099,3.43,3.3297,3.3698,1956413.0],["1991-10-28",3.3698,3.43,3.3598,3.43,2092880.0],["1991-10-29",3.4501,3.4701,3.42,3.4701,1373922.0],["1991-10-30",3.4501,3.4601,3.42,3.44,925200.0],["1991-10-31",3.44,3.44,3.3799,3.4099,745557.0],["1991-11-01",3.42,3.43,3.3999,3.43,1831896.0],["1991-11-04",3.4107,3.4208,3.3503,3.4006,2564346.0],["1991-11-05",3.4308,3.461,3.3805,3.4107,2341913.0],["1991-11-06",3.4509,3.5717,3.4308,3.5616,2484548.0],["1991-11-07",3.5616,3.5717,3.5214,3.5515,1828812.0],["1991-11-08",3.5717,3.5817,3.5214,3.5314,840776.0],["1991-11-11",3.5616,3.5817,3.5012,3.5515,1575153.0],["1991-11-12",3.5616,3.6823,3.5415,3.6823,1466828.0],["1991-11-13",3.6823,3.8031,3.6522,3.8031,1725884.0],["1991-11-14",3.8031,3.8433,3.7326,3.7829,1417869.0],["1991-11-15",3.8131,3.8131,3.622,3.632,1146863.0],["1991-11-18",3.6723,3.7226,3.6119,3.6924,1508462.0],["1991-11-19",3.6622,3.6823,3.5415,3.6019,2316084.0],["1991-11-20",3.622,3.622,3.5214,3.5817,1461816.0],["1991-11-21",3.5616,3.5817,3.5515,3.5717,1056270.0],["1991-11-22",3.5717,3.5717,3.5214,3.5314,2228961.0],["1991-11-25",3.5515,3.5717,3.4811,3.5415,737462.0],["1991-11-26",3.5214,3.5415,3.4711,3.5214,2060498.0],["1991-11-27",3.5515,3.5918,3.5214,3.5817,2655324.0],["1991-11-29",3.5616,3.6421,3.5515,3.6421,503463.0],["1991-12-02",3.6371,3.8634,3.6069,3.8634,1553051.0],["1991-12-03",3.8333,3.8483,3.7729,3.7729,1151617.0],["1991-12-04",3.8333,3.8483,3.7578,3.8483,1096619.0],["1991-12-05",3.8333,3.8936,3.8182,3.8483,1062181.0],["1991-12-06",3.8182,3.8483,3.788,3.8182,1084540.0],["1991-12-09",3.9238,4.0445,3.9087,3.9993,1701597.0],["1991-12-10",3.8936,3.9238,3.8785,3.9238,1043420.0],["1991-12-11",3.8936,3.9238,3.8182,3.9238,1314298.0],["1991-12-12",3.9087,3.9993,3.9087,3.9842,802097.0],["1991-12-13",3.9842,4.0294,3.954,4.0144,806466.0],["1991-12-16",4.0144,4.0596,3.9842,4.0144,989964.0],["1991-12-17",4.0596,4.0596,3.9842,3.9993,616543.0],["1991-12-18",4.0144,4.0144,3.9842,3.9993,765346.0],["1991-12-19",3.9993,4.0294,3.9691,3.9993,728852.0],["1991-12-20",4.0898,4.1049,3.9691,4.0144,1989437.0],["1991-12-23",4.0144,4.1351,3.9993,4.12,737076.0],["1991-12-24",4.12,4.12,4.0596,4.0747,475707.0],["1991-12-26",4.0747,4.12,4.0596,4.1049,470824.0],["1991-12-27",4.1502,4.2709,4.12,4.2558,892304.0],["1991-12-30",4.2407,4.3766,4.2256,4.3615,989193.0],["1991-12-31",4.286,4.4067,4.1502,4.286,1078886.0],["1992-01-02",4.2407,4.2709,4.1653,4.2709,1154187.0],["1992-01-03",4.2709,4.3162,4.2407,4.3162,1169864.0],["1992-01-06",4.3011,4.3011,4.2558,4.286,710862.0],["1992-01-07",4.2105,4.2407,4.1502,4.1955,1509361.0],["1992-01-08",4.1502,4.2407,4.12,4.1955,1780753.0],["1992-01-09",4.2105,4.3011,4.2105,4.286,1152645.0],["1992-01-10",4.2709,4.286,4.1804,4.2256,1307616.0],["1992-01-13",4.2105,4.2407,4.1502,4.1653,873286.0],["1992-01-14",4.1351,4.2256,4.12,4.2105,1107927.0],["1992-01-15",4.2105,4.2709,4.1804,4.2407,760720.0],["1992-01-16",4.2105,4.2105,4.0747,4.12,1317382.0],["1992-01-17",4.1502,4.2105,4.12,4.1653,872001.0],["1992-01-20",4.1502,4.1653,4.0898,4.1653,591357.0],["1992-01-21",4.1653,4.1653,4.0144,4.0596,654322.0],["1992-01-22",4.1049,4.1351,4.0596,4.12,604978.0],["1992-01-23",4.0747,4.12,4.0445,4.0747,1444083.0],["1992-01-24",4.0747,4.1804,4.0596,4.1653,1008725.0],["1992-01-27",4.1513,4.1968,4.121,4.1665,466712.0],["1992-01-28",4.1362,4.1362,4.1059,4.1362,506804.0],["1992-01-29",4.1362,4.1816,4.0301,4.0604,581848.0],["1992-01-30",4.0604,4.1059,3.9998,4.0453,924686.0],["1992-01-31",4.0453,4.0756,3.9998,4.0301,1243366.0],["1992-02-03",4.015,4.0301,3.8483,3.8786,1509618.0],["1992-02-04",3.8786,3.9544,3.8786,3.9544,2339214.0],["1992-02-05",3.9695,4.015,3.9089,3.9241,2502152.0],["1992-02-06",3.9241,3.9392,3.8483,3.8938,1877385.0],["1992-02-07",3.9241,3.9392,3.818,3.8786,1335372.0],["1992-02-10",3.8635,3.8786,3.7574,3.818,1151103.0],["1992-02-11",3.818,3.818,3.7574,3.8029,1200961.0],["1992-02-12",3.8029,3.8029,3.7423,3.7726,1396024.0],["1992-02-13",3.7877,3.7877,3.7271,3.7574,1761735.0],["1992-02-14",3.7574,3.8332,3.712,3.7726,1827784.0],["1992-02-18",3.7574,3.7726,3.6514,3.6968,1524524.0],["1992-02-19",3.6665,3.712,3.6362,3.6665,1204816.0],["1992-02-20",3.6665,3.7423,3.6059,3.6514,2268025.0],["1992-02-21",3.6514,3.7271,3.6362,3.6817,1739376.0],["1992-02-24",3.6514,3.712,3.6514,3.6968,696470.0],["1992-02-25",3.6665,3.6968,3.6059,3.6362,2151604.0],["1992-02-26",3.6362,3.6968,3.6059,3.6968,2729854.0],["1992-02-27",3.4241,3.4998,3.3635,3.3938,8214748.0],["1992-02-28",3.4089,3.4544,3.3635,3.3786,6364605.0],["1992-03-02",3.3786,3.4089,3.3483,3.3938,3683067.0],["1992-03-03",3.4089,3.4392,3.3483,3.3635,3730355.0],["1992-03-04",3.3786,3.4089,3.3029,3.318,3172151.0],["1992-03-05",3.318,3.3483,3.2877,3.3029,1560504.0],["1992-03-06",3.3029,3.4695,3.3029,3.4241,2029272.0],["1992-03-09",3.4241,3.4392,3.3786,3.3938,1684892.0],["1992-03-10",3.3938,3.4392,3.3786,3.3938,2131301.0],["1992-03-11",3.3635,3.3938,3.3332,3.3938,1024916.0],["1992-03-12",3.3786,3.3938,3.3635,3.3635,815461.0],["1992-03-13",3.3786,3.3938,3.3483,3.3483,1397566.0],["1992-03-16",3.3483,3.3635,3.2726,3.2726,2460518.0],["1992-03-17",3.3029,3.318,3.2726,3.318,2163683.0],["1992-03-18",3.3786,3.3938,3.3332,3.3635,1715989.0],["1992-03-19",3.3332,3.3635,3.318,3.3483,3448426.0],["1992-03-20",3.3483,3.3483,3.3029,3.3332,2629881.0],["1992-03-23",3.318,3.3938,3.318,3.3635,1582863.0],["1992-03-24",3.3635,3.4392,3.3029,3.3938,3290628.0],["1992-03-25",3.4089,3.4089,3.2726,3.3483,956554.0],["1992-03-26",3.3786,3.3786,3.3029,3.3635,2070649.0],["1992-03-27",3.3332,3.3635,3.3029,3.318,802097.0],["1992-03-30",3.318,3.3938,3.318,3.3786,437928.0],["1992-03-31",3.3635,3.3635,3.318,3.3635,1884067.0],["1992-04-01",3.3938,3.3938,3.318,3.3635,1021575.0],["1992-04-02",3.3635,3.3635,3.2877,3.318,1494455.0],["1992-04-03",3.318,3.318,3.2726,3.318,1894347.0],["1992-04-06",3.2726,3.3786,3.2726,3.3635,1054214.0],["1992-04-07",3.3635,3.3635,3.2574,3.2877,1138253.0],["1992-04-08",3.2877,3.3029,3.1514,3.1817,2068336.0],["1992-04-09",3.1968,3.3332,3.1968,3.3029,1066807.0],["1992-04-10",3.3635,3.4089,3.3332,3.3635,2236928.0],["1992-04-13",3.3938,3.4089,3.3332,3.3786,1162154.0],["1992-04-14",3.3635,3.3938,3.3332,3.3938,1563331.0],["1992-04-15",3.3938,3.4847,3.3938,3.4392,1674098.0],["1992-04-16",3.4544,3.4695,3.4241,3.4544,897701.0],["1992-04-20",3.4392,3.4544,3.3635,3.3938,710091.0],["1992-04-21",3.3483,3.3635,3.2726,3.2877,906182.0],["1992-04-22",3.318,3.318,3.1968,3.2271,778967.0],["1992-04-23",3.2574,3.3029,3.1362,3.2423,1603423.0],["1992-04-24",3.2726,3.2726,3.1211,3.1665,2121278.0],["1992-04-27",3.183,3.2134,3.1373,3.1373,2403978.0],["1992-04-28",3.1677,3.2439,3.0764,3.2134,2664833.0],["1992-04-29",3.2439,3.2591,3.1525,3.1677,1282430.0],["1992-04-30",3.1982,3.1982,3.1221,3.1221,1928271.0],["1992-05-01",3.1373,3.183,3.1068,3.183,1087624.0],["1992-05-04",3.2134,3.2439,3.1982,3.2134,971974.0],["1992-05-05",3.1982,3.2287,3.1068,3.1677,1583891.0],["1992-05-06",3.1982,3.2287,3.1525,3.2287,1469526.0],["1992-05-07",3.2439,3.2591,3.183,3.1982,1067578.0],["1992-05-08",3.2287,3.2287,3.1525,3.1677,1596998.0],["1992-05-11",3.1677,3.1982,3.1525,3.183,1807995.0],["1992-05-12",3.183,3.2134,3.1221,3.1677,967862.0],["1992-05-13",3.1373,3.1677,3.1068,3.1221,1083512.0],["1992-05-14",3.1677,3.1677,3.1221,3.1221,1319181.0],["1992-05-15",3.1068,3.1221,3.0764,3.0916,1396795.0],["1992-05-18",3.1068,3.1373,3.1068,3.1373,911836.0],["1992-05-19",3.1373,3.1982,3.1068,3.183,2421454.0],["1992-05-20",3.183,3.183,3.1221,3.1525,1076059.0],["1992-05-21",3.1373,3.1525,3.0916,3.1373,868403.0],["1992-05-22",3.1068,3.1221,3.0916,3.1221,1019005.0],["1992-05-26",3.1068,3.1221,3.0307,3.0307,1342311.0],["1992-05-27",3.0459,3.0916,2.985,3.0764,3097621.0],["1992-05-28",3.1068,3.183,3.0764,3.183,2493671.0],["1992-05-29",3.1677,3.183,3.1221,3.1525,2458462.0],["1992-06-01",3.1373,3.183,3.1221,3.183,1085054.0],["1992-06-02",3.1373,3.1677,3.0916,3.1068,1371609.0],["1992-06-03",3.0916,3.1525,3.0764,3.1525,851955.0],["1992-06-04",3.1221,3.1677,3.1221,3.1677,820601.0],["1992-06-05",3.1525,3.183,3.1221,3.1677,751468.0],["1992-06-08",3.1677,3.1677,3.1068,3.1525,590586.0],["1992-06-09",3.1373,3.1525,3.1221,3.1221,435615.0],["1992-06-10",3.1525,3.1525,3.0764,3.1068,994333.0],["1992-06-11",3.0459,3.1373,3.0459,3.1221,1349764.0],["1992-06-12",3.1373,3.1525,3.0916,3.1068,1367240.0],["1992-06-15",3.0916,3.1221,3.0764,3.1068,1121291.0],["1992-06-16",3.1221,3.1221,3.0764,3.0916,1756338.0],["1992-06-17",3.0764,3.0916,3.0002,3.0459,1506534.0],["1992-06-18",3.0459,3.0459,3.0002,3.0154,990735.0],["1992-06-19",3.0154,3.1221,2.985,3.0154,2001773.0],["1992-06-22",3.0002,3.0154,2.985,3.0154,693129.0],["1992-06-23",2.985,3.0764,2.985,3.0154,2968864.0],["1992-06-24",3.0154,3.0764,3.0154,3.0764,1450508.0],["1992-06-25",3.0611,3.1373,3.0611,3.1373,1679752.0],["1992-06-26",3.1221,3.1677,3.1221,3.1525,430475.0],["1992-06-29",3.183,3.2134,3.1525,3.1677,649439.0],["1992-06-30",3.1677,3.183,3.1525,3.183,1005127.0],["1992-07-01",3.183,3.2134,3.1525,3.2134,1351563.0],["1992-07-02",3.2439,3.2744,3.183,3.2744,834993.0],["1992-07-06",3.2439,3.32,3.2439,3.32,911579.0],["1992-07-07",3.32,3.32,3.2439,3.2744,752496.0],["1992-07-08",3.2591,3.2744,3.1982,3.2591,949358.0],["1992-07-09",3.2591,3.3048,3.2439,3.2896,767916.0],["1992-07-10",3.32,3.3962,3.3048,3.381,978142.0],["1992-07-13",3.381,3.3962,3.32,3.381,860179.0],["1992-07-14",3.3505,3.3657,3.2896,3.32,513486.0],["1992-07-15",3.3353,3.3505,3.2896,3.3505,806723.0],["1992-07-16",3.3353,3.3505,3.2591,3.2896,836792.0],["1992-07-17",3.2896,3.3048,3.183,3.2591,1551509.0],["1992-07-20",3.2287,3.2896,3.1677,3.2896,1642744.0],["1992-07-21",3.2896,3.3657,3.2896,3.3657,1427635.0],["1992-07-22",3.3505,3.3505,3.2896,3.3353,623225.0],["1992-07-23",3.3353,3.3657,3.32,3.3657,825741.0],["1992-07-24",3.3505,3.4114,3.3353,3.3962,1067321.0],["1992-07-27",3.3515,3.3974,3.275,3.3056,1194536.0],["1992-07-28",3.3056,3.3362,3.275,3.3209,474165.0],["1992-07-29",3.3362,3.3974,3.3362,3.3668,918004.0],["1992-07-30",3.3821,3.3974,3.3056,3.3821,1327148.0],["1992-07-31",3.3668,3.3668,3.3056,3.3668,1326377.0],["1992-08-03",3.3515,3.3821,3.3362,3.3668,906696.0],["1992-08-04",3.3515,3.4433,3.3362,3.428,1440485.0],["1992-08-05",3.428,3.4433,3.3821,3.3974,484188.0],["1992-08-06",3.4127,3.428,3.3821,3.4127,377276.0],["1992-08-07",3.4127,3.4892,3.4127,3.428,973773.0],["1992-08-10",3.428,3.4433,3.3821,3.4127,794901.0],["1992-08-11",3.428,3.4433,3.3974,3.428,394238.0],["1992-08-12",3.4127,3.428,3.3974,3.4127,393210.0],["1992-08-13",3.4127,3.428,3.3974,3.3974,745043.0],["1992-08-14",3.3974,3.4586,3.3974,3.4433,804410.0],["1992-08-17",3.4739,3.5198,3.4433,3.4433,801326.0],["1992-08-18",3.4433,3.5658,3.4433,3.5658,1994063.0],["1992-08-19",3.5504,3.5811,3.5351,3.5504,1639146.0],["1992-08-20",3.5504,3.5658,3.4739,3.5045,1404505.0],["1992-08-21",3.5351,3.5504,3.4586,3.5045,1071433.0],["1992-08-24",3.4892,3.4892,3.4433,3.4586,840133.0],["1992-08-25",3.4586,3.5198,3.4433,3.5045,1105100.0],["1992-08-26",3.5351,3.5351,3.5045,3.5351,488300.0],["1992-08-27",3.5658,3.5811,3.5198,3.5198,775883.0],["1992-08-28",3.5198,3.5658,3.5198,3.5504,758150.0],["1992-08-31",3.5658,3.6423,3.5504,3.5504,713432.0],["1992-09-01",3.5351,3.5811,3.5198,3.5811,712147.0],["1992-09-02",3.5811,3.6423,3.5811,3.6423,735020.0],["1992-09-03",3.6423,3.6729,3.627,3.6576,1257244.0],["1992-09-04",3.6423,3.7188,3.6423,3.6882,821372.0],["1992-09-08",3.7035,3.7035,3.6423,3.6576,919032.0],["1992-09-09",3.6729,3.6882,3.6576,3.6576,666658.0],["1992-09-10",3.6729,3.7647,3.6576,3.7341,856838.0],["1992-09-11",3.7647,3.7647,3.7188,3.7494,815204.0],["1992-09-14",3.7647,3.7953,3.6882,3.7188,543555.0],["1992-09-15",3.6729,3.6882,3.5811,3.6423,1406047.0],["1992-09-16",3.627,3.6882,3.5964,3.6576,918261.0],["1992-09-17",3.6423,3.7188,3.627,3.7035,994847.0],["1992-09-18",3.7035,3.7188,3.6729,3.7035,1154701.0],["1992-09-21",3.7035,3.7035,3.6729,3.6882,628365.0],["1992-09-22",3.6423,3.6882,3.6423,3.6729,956297.0],["1992-09-23",3.6729,3.7035,3.6423,3.6423,818545.0],["1992-09-24",3.6423,3.6882,3.6423,3.6729,753010.0],["1992-09-25",3.6576,3.7035,3.6576,3.6882,699554.0],["1992-09-28",3.6729,3.7494,3.6576,3.7494,963236.0],["1992-09-29",3.7953,3.7953,3.7341,3.7494,946788.0],["1992-09-30",3.7341,3.7953,3.7341,3.7647,940363.0],["1992-10-01",3.7647,3.78,3.7341,3.7647,907210.0],["1992-10-02",3.7341,3.7494,3.6729,3.7035,994847.0],["1992-10-05",3.6576,3.6729,3.5504,3.6729,1682065.0],["1992-10-06",3.6576,3.6882,3.6423,3.6882,1006412.0],["1992-10-07",3.6576,3.6882,3.6423,3.6576,806980.0],["1992-10-08",3.6576,3.7188,3.6423,3.7188,1055499.0],["1992-10-09",3.6729,3.6729,3.6423,3.6423,951414.0],["1992-10-12",3.6576,3.6882,3.6576,3.6882,545097.0],["1992-10-13",3.6729,3.6729,3.5658,3.6117,1509875.0],["1992-10-14",3.6576,3.6729,3.6117,3.6117,655864.0],["1992-10-15",3.6117,3.6576,3.5964,3.6423,667943.0],["1992-10-16",3.6576,3.6729,3.6423,3.6729,940620.0],["1992-10-19",3.6423,3.6729,3.627,3.6729,940363.0],["1992-10-20",3.6729,3.6882,3.6423,3.6729,1113067.0],["1992-10-21",3.6729,3.6729,3.6576,3.6729,1251333.0],["1992-10-22",3.6729,3.6882,3.6576,3.6729,556148.0],["1992-10-23",3.6729,3.6729,3.5964,3.5964,1709821.0],["1992-10-26",3.6117,3.6423,3.6117,3.6423,652009.0],["1992-10-27",3.6423,3.6423,3.6117,3.6423,686704.0],["1992-10-28",3.6423,3.6576,3.6117,3.6117,511430.0],["1992-10-29",3.6117,3.6576,3.6117,3.627,623482.0],["1992-10-30",3.627,3.6576,3.627,3.6576,454119.0],["1992-11-02",3.6613,3.692,3.6459,3.6766,1262641.0],["1992-11-03",3.6613,3.6766,3.6459,3.6459,868660.0],["1992-11-04",3.6613,3.6766,3.6459,3.6613,798499.0],["1992-11-05",3.6766,3.7536,3.6766,3.7228,1614474.0],["1992-11-06",3.7382,3.7382,3.7074,3.7382,706236.0],["1992-11-09",3.8459,3.8459,3.7228,3.8151,1240796.0],["1992-11-10",3.8305,3.8305,3.7843,3.8305,941648.0],["1992-11-11",3.8151,3.9074,3.8151,3.892,859408.0],["1992-11-12",3.9228,3.9382,3.892,3.9228,1209956.0],["1992-11-13",3.9382,3.9689,3.9228,3.9536,692872.0],["1992-11-16",3.9997,3.9997,3.9074,3.9074,944218.0],["1992-11-17",3.9074,3.9382,3.8612,3.9074,607034.0],["1992-11-18",3.9074,3.9228,3.892,3.9074,814176.0],["1992-11-19",3.9074,3.9074,3.8612,3.892,746328.0],["1992-11-20",3.9074,3.9382,3.8766,3.9382,1324064.0],["1992-11-23",3.9689,3.9843,3.9074,3.9228,1039565.0],["1992-11-24",3.9228,3.9536,3.892,3.9536,647640.0],["1992-11-25",3.9689,3.9843,3.9382,3.9536,521196.0],["1992-11-27",3.9228,3.9843,3.9228,3.9843,377533.0],["1992-11-30",3.9843,3.9997,3.9382,3.9382,726796.0],["1992-12-01",3.9536,4.0305,3.9382,3.9997,1017206.0],["1992-12-02",3.9843,4.0151,3.9843,4.0151,337698.0],["1992-12-03",4.0305,4.0459,3.9997,4.0151,802868.0],["1992-12-04",4.0305,4.0305,3.9997,3.9997,638388.0],["1992-12-07",3.9997,4.0151,3.9843,3.9997,508603.0],["1992-12-08",3.9997,3.9997,3.9689,3.9997,902584.0],["1992-12-09",3.9997,3.9997,3.9228,3.9536,757893.0],["1992-12-10",3.9536,3.9843,3.9074,3.9843,617828.0],["1992-12-11",3.9689,3.9997,3.9536,3.9843,348235.0],["1992-12-14",3.9689,3.9843,3.9382,3.9689,407602.0],["1992-12-15",3.9689,4.0151,3.9536,3.9843,2805412.0],["1992-12-16",3.9689,3.9843,3.9382,3.9689,1024402.0],["1992-12-17",3.9997,4.0459,3.9689,4.0459,1552023.0],["1992-12-18",4.0612,4.1228,4.0305,4.1228,1703396.0],["1992-12-21",4.1074,4.1689,4.092,4.1689,886907.0],["1992-12-22",4.1689,4.2151,4.1382,4.1689,1617558.0],["1992-12-23",4.1535,4.1689,4.0766,4.0766,1020290.0],["1992-12-24",4.0766,4.1535,4.0766,4.1228,412228.0],["1992-12-28",4.1228,4.1382,4.0766,4.1074,624253.0],["1992-12-29",4.1382,4.2151,4.1074,4.1074,1224605.0],["1992-12-30",4.1228,4.1689,4.092,4.1228,496781.0],["1992-12-31",4.1228,4.1843,4.0766,4.0766,520682.0],["1993-01-04",4.1074,4.1382,4.0612,4.0766,1264183.0],["1993-01-05",4.0612,4.0766,3.9997,4.0305,1129001.0],["1993-01-06",4.0305,4.0305,3.9228,4.0305,1663561.0],["1993-01-07",4.0305,4.0305,3.8612,3.892,2556122.0],["1993-01-08",3.892,3.9228,3.8612,3.892,571825.0],["1993-01-11",3.9074,3.9228,3.8612,3.8766,812891.0],["1993-01-12",3.8766,3.9074,3.8612,3.8766,554863.0],["1993-01-13",3.892,3.9382,3.8766,3.9228,636846.0],["1993-01-14",3.9228,3.9382,3.9074,3.9074,1352334.0],["1993-01-15",3.9228,3.9536,3.892,3.9382,885108.0],["1993-01-18",3.9074,3.9997,3.9074,3.9997,852726.0],["1993-01-19",3.9997,4.0151,3.9536,3.9997,580049.0],["1993-01-20",3.9997,3.9997,3.8766,3.8766,732964.0],["1993-01-21",3.8766,3.892,3.7997,3.8459,919289.0],["1993-01-22",3.8766,3.9382,3.8459,3.8766,1095077.0],["1993-01-25",3.8958,3.9267,3.8649,3.8649,741188.0],["1993-01-26",3.8649,3.9113,3.8494,3.8649,626823.0],["1993-01-27",3.8494,3.8649,3.8185,3.8494,648154.0],["1993-01-28",3.834,3.834,3.7876,3.7876,410943.0],["1993-01-29",3.803,3.8649,3.803,3.8649,532761.0],["1993-02-01",3.8649,3.8958,3.8494,3.8803,401177.0],["1993-02-02",3.8494,3.8649,3.803,3.8185,965549.0],["1993-02-03",3.8185,3.8803,3.7876,3.8494,902841.0],["1993-02-04",3.7876,3.803,3.6794,3.6794,2007941.0],["1993-02-05",3.633,3.633,3.4475,3.4629,6754474.0],["1993-02-08",3.4784,3.5402,3.4629,3.5093,2493928.0],["1993-02-09",3.4629,3.4784,3.3702,3.4475,2560748.0],["1993-02-10",3.4629,3.4784,3.3702,3.4011,2420426.0],["1993-02-11",3.4011,3.4166,3.3547,3.3702,1476465.0],["1993-02-12",3.3856,3.432,3.3702,3.4166,1331517.0],["1993-02-16",3.4011,3.4166,3.2929,3.3083,2357718.0],["1993-02-17",3.2929,3.3083,3.2465,3.262,1404248.0],["1993-02-18",3.2929,3.3393,3.231,3.231,1010010.0],["1993-02-19",3.2774,3.2774,3.1692,3.1692,1509361.0],["1993-02-22",3.1847,3.2465,3.1692,3.231,1608306.0],["1993-02-23",3.262,3.2929,3.2465,3.2774,952442.0],["1993-02-24",3.3083,3.3702,3.2929,3.3702,1458732.0],["1993-02-25",3.4011,3.4784,3.3856,3.4784,2845247.0],["1993-02-26",3.4784,3.4939,3.432,3.4475,855553.0],["1993-03-01",3.5093,3.5093,3.432,3.432,817774.0],["1993-03-02",3.432,3.5248,3.432,3.5248,915948.0],["1993-03-03",3.5248,3.5248,3.4475,3.4629,932653.0],["1993-03-04",3.4629,3.4629,3.4011,3.4011,903098.0],["1993-03-05",3.4166,3.4475,3.3393,3.3393,604721.0],["1993-03-08",3.3547,3.4475,3.3547,3.4475,1061153.0],["1993-03-09",3.432,3.432,3.3856,3.4166,785135.0],["1993-03-10",3.432,3.432,3.3856,3.432,1557677.0],["1993-03-11",3.4166,3.5248,3.4166,3.5093,1457447.0],["1993-03-12",3.4629,3.4939,3.4629,3.4939,995618.0],["1993-03-15",3.4784,3.5093,3.4629,3.4939,1020804.0],["1993-03-16",3.4939,3.5093,3.4784,3.4939,628879.0],["1993-03-17",3.4629,3.4784,3.432,3.4475,948330.0],["1993-03-18",3.4475,3.4629,3.432,3.4475,567970.0],["1993-03-19",3.4784,3.4784,3.4475,3.4784,1110754.0],["1993-03-22",3.4475,3.4629,3.3702,3.4011,993048.0],["1993-03-23",3.4011,3.432,3.3856,3.3856,999216.0],["1993-03-24",3.4166,3.4629,3.3702,3.4629,944989.0],["1993-03-25",3.4166,3.4475,3.3856,3.4475,917233.0],["1993-03-26",3.4475,3.4475,3.4011,3.4011,758664.0],["1993-03-29",3.432,3.4475,3.4011,3.432,929312.0],["1993-03-30",3.432,3.432,3.4011,3.4166,703409.0],["1993-03-31",3.4011,3.432,3.3856,3.4011,903355.0],["1993-04-01",3.3856,3.4011,3.3702,3.3856,1129001.0],["1993-04-02",3.3547,3.3702,3.3393,3.3547,744529.0],["1993-04-05",3.3547,3.3856,3.3083,3.3083,1135426.0],["1993-04-06",3.3238,3.3547,3.1847,3.1847,1080685.0],["1993-04-07",3.2156,3.231,2.8136,2.8446,7987046.0],["1993-04-08",2.9064,2.9528,2.8446,2.9219,5708484.0],["1993-04-12",2.9373,3.0146,2.9373,2.9992,2534791.0],["1993-04-13",2.9992,3.0301,2.9837,3.0146,1961681.0],["1993-04-14",3.0146,3.061,2.9992,3.061,1499852.0],["1993-04-15",3.0455,3.061,3.0146,3.0301,1045990.0],["1993-04-16",3.0301,3.0919,3.0146,3.0764,2931856.0],["1993-04-19",3.0455,3.061,2.9682,3.0301,996132.0],["1993-04-20",3.0301,3.0919,3.0146,3.0919,737333.0],["1993-04-21",3.0919,3.1074,3.0455,3.061,719857.0],["1993-04-22",3.0764,3.0764,2.9682,2.9682,1057298.0],["1993-04-23",2.9837,3.0146,2.9528,3.0146,832937.0],["1993-04-26",3.0028,3.0495,2.9872,3.0339,433816.0],["1993-04-27",3.0183,3.0495,3.0028,3.0183,567713.0],["1993-04-28",3.0183,3.0339,2.9561,2.9872,640701.0],["1993-04-29",3.0028,3.0806,2.9872,3.0806,1341540.0],["1993-04-30",3.0806,3.0961,3.0495,3.0495,781537.0],["1993-05-03",3.0806,3.1117,3.065,3.1117,722941.0],["1993-05-04",3.1117,3.1428,3.0961,3.0961,836021.0],["1993-05-05",3.1273,3.205,3.1117,3.1739,1049588.0],["1993-05-06",3.1739,3.1895,3.1428,3.1428,466455.0],["1993-05-07",3.1428,3.1428,3.0806,3.0961,758150.0],["1993-05-10",3.0961,3.1428,3.0806,3.0806,1030056.0],["1993-05-11",3.0806,3.1273,3.065,3.1117,1185541.0],["1993-05-12",3.1117,3.1117,3.0806,3.1117,641472.0],["1993-05-13",3.1117,3.1584,3.0961,3.1117,831138.0],["1993-05-14",3.1428,3.1584,3.1117,3.1584,848614.0],["1993-05-17",3.1428,3.1584,3.1117,3.1273,439727.0],["1993-05-18",3.1584,3.1584,3.1273,3.1428,1047018.0],["1993-05-19",3.1273,3.205,3.0961,3.1895,1473895.0],["1993-05-20",3.205,3.2984,3.1739,3.1739,1143650.0],["1993-05-21",3.205,3.2206,3.1739,3.205,1344367.0],["1993-05-24",3.1895,3.2206,3.1895,3.205,515542.0],["1993-05-25",3.1895,3.205,3.1895,3.205,434844.0],["1993-05-26",3.205,3.2828,3.205,3.2517,1422495.0],["1993-05-27",3.2517,3.2673,3.1584,3.1895,753781.0],["1993-05-28",3.1739,3.1895,3.1273,3.1273,1081199.0],["1993-06-01",3.1428,3.314,3.1273,3.2673,1081970.0],["1993-06-02",3.2517,3.2517,3.1895,3.2362,870459.0],["1993-06-03",3.2362,3.2517,3.205,3.2362,659976.0],["1993-06-04",3.2206,3.2362,3.1895,3.2206,568741.0],["1993-06-07",3.2206,3.2206,3.1273,3.1428,772542.0],["1993-06-08",3.1428,3.1895,3.1428,3.1895,904897.0],["1993-06-09",3.1895,3.2206,3.1739,3.205,766117.0],["1993-06-10",3.1739,3.1895,3.1739,3.1895,530191.0],["1993-06-11",3.1895,3.2206,3.1739,3.2206,909780.0],["1993-06-14",3.2206,3.2362,3.1739,3.1739,849899.0],["1993-06-15",3.1739,3.2206,3.1584,3.1739,932139.0],["1993-06-16",3.205,3.2362,3.1584,3.205,1056784.0],["1993-06-17",3.205,3.2517,3.1739,3.2517,489328.0],["1993-06-18",3.2828,3.2828,3.1895,3.2362,1228974.0],["1993-06-21",3.2362,3.2362,3.1739,3.205,1156757.0],["1993-06-22",3.1895,3.205,3.1739,3.1895,733221.0],["1993-06-23",3.1739,3.205,3.1584,3.1895,839876.0],["1993-06-24",3.1739,3.205,3.1584,3.1895,936251.0],["1993-06-25",3.205,3.205,3.1739,3.1739,604464.0],["1993-06-28",3.1739,3.205,3.1739,3.1895,552550.0],["1993-06-29",3.205,3.205,3.1117,3.1584,1024145.0],["1993-06-30",3.1584,3.1584,3.1428,3.1428,593413.0],["1993-07-01",3.1584,3.1584,3.0961,3.1117,787962.0],["1993-07-02",3.0961,3.1117,3.0495,3.065,529163.0],["1993-07-06",3.0961,3.0961,3.0028,3.0028,976857.0],["1993-07-07",3.0183,3.0495,2.9406,3.0028,1737834.0],["1993-07-08",3.0183,3.1273,3.0183,3.1273,1562560.0],["1993-07-09",3.1739,3.1739,3.1117,3.1117,762519.0],["1993-07-12",3.1273,3.1584,3.0806,3.0961,1042906.0],["1993-07-13",3.0961,3.1895,3.0806,3.1739,1371095.0],["1993-07-14",3.1584,3.2206,3.1584,3.1739,906439.0],["1993-07-15",3.1739,3.1739,3.0961,3.1428,858637.0],["1993-07-16",3.1584,3.1584,3.0806,3.0961,847843.0],["1993-07-19",3.0961,3.1117,3.0339,3.0495,799270.0],["1993-07-20",3.0806,3.1117,2.9872,2.9872,742730.0],["1993-07-21",3.0339,3.0495,3.0183,3.0339,555634.0],["1993-07-22",3.0495,3.065,3.0339,3.0339,709320.0],["1993-07-23",3.0183,3.065,3.0183,3.0339,818288.0],["1993-07-26",3.0495,3.0806,3.0339,3.065,526079.0],["1993-07-27",3.0495,3.065,3.0028,3.0028,817260.0],["1993-07-28",3.0339,3.065,3.0183,3.0495,808008.0],["1993-07-29",3.0495,3.0961,3.0183,3.0961,780766.0],["1993-07-30",3.0961,3.0961,2.9717,2.9872,1166780.0],["1993-08-02",2.991,3.0223,2.9597,2.9753,701353.0],["1993-08-03",2.9597,2.9753,2.9127,2.944,1069634.0],["1993-08-04",2.9753,2.9753,2.8814,2.8814,1166523.0],["1993-08-05",2.9127,2.9597,2.8814,2.9597,837049.0],["1993-08-06",2.944,2.991,2.944,2.9753,609604.0],["1993-08-09",2.9753,2.9753,2.944,2.9753,703152.0],["1993-08-10",2.9597,2.9597,2.8814,2.8814,854525.0],["1993-08-11",2.944,2.944,2.9127,2.9127,925971.0],["1993-08-12",2.9127,2.944,2.897,2.897,634533.0],["1993-08-13",2.897,2.991,2.897,2.9753,1006412.0],["1993-08-16",2.9753,2.991,2.9597,2.9597,364426.0],["1993-08-17",2.9597,3.0849,2.944,3.0693,1043420.0],["1993-08-18",3.0849,3.1163,3.0693,3.1006,750440.0],["1993-08-19",3.1006,3.1476,3.0693,3.1006,751211.0],["1993-08-20",3.1319,3.1319,3.0223,3.0536,788476.0],["1993-08-23",3.038,3.0693,3.0066,3.0536,693643.0],["1993-08-24",3.038,3.0536,2.9753,3.038,1054471.0],["1993-08-25",3.038,3.1006,3.0223,3.0849,723969.0],["1993-08-26",3.0849,3.1006,3.0536,3.0693,383701.0],["1993-08-27",3.0693,3.1006,3.0223,3.0693,578764.0],["1993-08-30",3.0693,3.0693,2.991,3.038,793873.0],["1993-08-31",3.0223,3.038,3.0066,3.038,533018.0],["1993-09-01",3.038,3.1632,3.038,3.1319,1391398.0],["1993-09-02",3.1632,3.1789,3.1319,3.1476,796443.0],["1993-09-03",3.1476,3.1632,3.1163,3.1319,431246.0],["1993-09-07",3.1163,3.1163,3.038,3.038,597525.0],["1993-09-08",3.0536,3.1163,3.038,3.0693,1167808.0],["1993-09-09",3.0693,3.0849,3.038,3.0536,359029.0],["1993-09-10",3.038,3.0849,3.0223,3.0849,596240.0],["1993-09-13",3.0536,3.0849,3.038,3.038,454890.0],["1993-09-14",3.0536,3.1163,3.038,3.1163,1398080.0],["1993-09-15",3.1163,3.1163,3.0693,3.1006,745043.0],["1993-09-16",3.1006,3.1319,3.0849,3.1163,851955.0],["1993-09-17",3.0849,3.1476,3.0849,3.1163,2057799.0],["1993-09-20",3.1319,3.1789,3.1319,3.1476,1136454.0],["1993-09-21",3.1319,3.1476,3.0849,3.1006,742216.0],["1993-09-22",3.1006,3.2259,3.1006,3.1476,1100731.0],["1993-09-23",3.1163,3.1946,3.1163,3.1789,989964.0],["1993-09-24",3.1789,3.2259,3.1789,3.2102,967862.0],["1993-09-27",3.1946,3.2572,3.1946,3.2415,1117179.0],["1993-09-28",3.2572,3.2729,3.2259,3.2729,673083.0],["1993-09-29",3.2415,3.2885,3.2415,3.2572,643271.0],["1993-09-30",3.2415,3.2885,3.2415,3.2572,796443.0],["1993-10-01",3.2259,3.2415,3.2102,3.2415,962208.0],["1993-10-04",3.2259,3.2415,3.1789,3.1789,1137739.0],["1993-10-05",3.1789,3.1946,3.1789,3.1946,740674.0],["1993-10-06",3.1946,3.2572,3.1789,3.2572,1021061.0],["1993-10-07",3.2572,3.3042,3.2415,3.2885,674882.0],["1993-10-08",3.2885,3.3668,3.2885,3.3355,1025173.0],["1993-10-11",3.3668,3.3668,3.3355,3.3512,374449.0],["1993-10-12",3.3512,3.3512,3.3042,3.3042,533275.0],["1993-10-13",3.3042,3.3198,3.2729,3.2885,608062.0],["1993-10-14",3.3042,3.3668,3.2729,3.3512,1057298.0],["1993-10-15",3.3825,3.4921,3.3668,3.4921,1752740.0],["1993-10-18",3.4451,3.4608,3.3981,3.4138,811092.0],["1993-10-19",3.3981,3.4138,3.3668,3.3981,736562.0],["1993-10-20",3.3668,3.3825,3.3355,3.3355,511944.0],["1993-10-21",3.3512,3.3512,3.3042,3.3042,832423.0],["1993-10-22",3.3198,3.3198,3.3042,3.3042,663831.0],["1993-10-25",3.2885,3.3042,3.2259,3.2572,862749.0],["1993-10-26",3.2572,3.2572,3.2415,3.2572,787705.0],["1993-10-27",3.2572,3.2572,3.2102,3.2415,644813.0],["1993-10-28",3.2415,3.2885,3.2415,3.2729,1810822.0],["1993-10-29",3.2885,3.3825,3.2885,3.3512,1389856.0],["1993-11-01",3.3739,3.3896,3.3581,3.3581,1369296.0],["1993-11-02",3.3581,3.4054,3.3108,3.4054,1064751.0],["1993-11-03",3.3896,3.4054,3.3108,3.3266,962208.0],["1993-11-04",3.3266,3.3581,3.2793,3.2793,507318.0],["1993-11-05",3.2477,3.3108,3.232,3.3108,693386.0],["1993-11-08",3.3108,3.4054,3.3108,3.3896,1002043.0],["1993-11-09",3.3896,3.4054,3.3581,3.3581,510659.0],["1993-11-10",3.3581,3.4054,3.3581,3.3739,311998.0],["1993-11-11",3.4054,3.4369,3.3896,3.4054,702638.0],["1993-11-12",3.4054,3.4527,3.3739,3.4212,746585.0],["1993-11-15",3.4369,3.5,3.4369,3.5,1178859.0],["1993-11-16",3.5,3.5158,3.4842,3.5158,584675.0],["1993-11-17",3.5158,3.5315,3.4842,3.5158,895131.0],["1993-11-18",3.5157,3.563,3.5,3.5,1329718.0],["1993-11-19",3.5315,3.5315,3.4685,3.5158,757122.0],["1993-11-22",3.4842,3.563,3.4527,3.4685,811863.0],["1993-11-23",3.4685,3.5158,3.4369,3.4369,712404.0],["1993-11-24",3.4685,3.4685,3.4369,3.4369,366996.0],["1993-11-26",3.4369,3.4527,3.4369,3.4369,63736.0],["1993-11-29",3.4369,3.4369,3.3896,3.3896,485730.0],["1993-11-30",3.3896,3.4212,3.3739,3.3739,316624.0],["1993-12-01",3.3896,3.3896,3.3266,3.3266,794387.0],["1993-12-02",3.3581,3.3739,3.3108,3.3581,415826.0],["1993-12-03",3.3423,3.3581,3.3108,3.3423,878426.0],["1993-12-06",3.3423,3.3581,3.3266,3.3423,429704.0],["1993-12-07",3.3108,3.3739,3.3108,3.3739,349263.0],["1993-12-08",3.3581,3.3581,3.3266,3.3266,244407.0],["1993-12-09",3.3266,3.3581,3.2635,3.2793,446923.0],["1993-12-10",3.3108,3.3108,3.232,3.2477,574138.0],["1993-12-13",3.232,3.2477,3.1847,3.2004,493440.0],["1993-12-14",3.2477,3.2635,3.1531,3.1689,783079.0],["1993-12-15",3.1847,3.2004,3.1689,3.1689,409401.0],["1993-12-16",3.1689,3.2635,3.1531,3.2477,899757.0],["1993-12-17",3.2477,3.2477,3.2004,3.2162,801583.0],["1993-12-20",3.1847,3.2635,3.1689,3.232,747870.0],["1993-12-21",3.2004,3.2004,3.1216,3.1689,1218437.0],["1993-12-22",3.2635,3.3423,3.2635,3.3266,1219465.0],["1993-12-23",3.295,3.4212,3.295,3.3896,1213554.0],["1993-12-27",3.3896,3.4054,3.3423,3.3423,681307.0],["1993-12-28",3.3581,3.3739,3.3266,3.3739,638131.0],["1993-12-29",3.3581,3.3896,3.3423,3.3581,580563.0],["1993-12-30",3.3266,3.3423,3.2793,3.3423,619884.0],["1993-12-31",3.3423,3.3581,3.3266,3.3266,480333.0],["1994-01-03",3.3108,3.3108,3.2793,3.3108,774855.0],["1994-01-04",3.295,3.295,3.2477,3.295,722684.0],["1994-01-05",3.2793,3.3266,3.2793,3.295,824199.0],["1994-01-06",3.3108,3.3581,3.3108,3.3581,875599.0],["1994-01-07",3.3423,3.3739,3.3423,3.3581,674368.0],["1994-01-10",3.3581,3.4054,3.3423,3.3896,1008725.0],["1994-01-11",3.3739,3.3896,3.3108,3.3266,834222.0],["1994-01-12",3.3423,3.4685,3.3423,3.4685,912350.0],["1994-01-13",3.4054,3.4054,3.2635,3.2793,1016692.0],["1994-01-14",3.3108,3.3896,3.2635,3.3108,1099446.0],["1994-01-17",3.3108,3.3266,3.2635,3.295,1539687.0],["1994-01-18",3.3266,3.3581,3.295,3.3423,929826.0],["1994-01-19",3.3423,3.3739,3.3266,3.3739,894617.0],["1994-01-20",3.3739,3.3896,3.3423,3.3581,987394.0],["1994-01-21",3.3581,3.3896,3.3423,3.3739,864548.0],["1994-01-24",3.3423,3.4054,3.3423,3.3739,515285.0],["1994-01-25",3.3896,3.3896,3.295,3.3266,413513.0],["1994-01-26",3.3266,3.3581,3.3266,3.3581,741445.0],["1994-01-27",3.3266,3.3423,3.295,3.3423,1578751.0],["1994-01-28",3.3423,3.4369,3.3266,3.4054,981226.0],["1994-01-31",3.3489,3.4124,3.333,3.333,940877.0],["1994-02-01",3.3171,3.3648,3.3171,3.3489,920060.0],["1994-02-02",3.3489,3.4124,3.3489,3.3965,1016692.0],["1994-02-03",3.3648,3.3806,3.3171,3.3489,470310.0],["1994-02-04",3.3489,3.3648,3.2854,3.333,574652.0],["1994-02-07",3.2854,3.3171,3.2378,3.2537,800041.0],["1994-02-08",3.2537,3.2854,3.2378,3.2378,1382917.0],["1994-02-09",3.2695,3.3171,3.2537,3.3013,891276.0],["1994-02-10",3.3013,3.3489,3.2854,3.3013,769972.0],["1994-02-11",3.2854,3.3489,3.2854,3.3171,500122.0],["1994-02-14",3.333,3.3648,3.3171,3.3648,575423.0],["1994-02-15",3.3648,3.3806,3.333,3.3489,724226.0],["1994-02-16",3.333,3.3806,3.333,3.3806,992020.0],["1994-02-17",3.3806,3.4282,3.333,3.3806,1052672.0],["1994-02-18",3.3965,3.4124,3.3648,3.3965,1082741.0],["1994-02-22",3.4282,3.5076,3.4282,3.5076,1163182.0],["1994-02-23",3.4759,3.5711,3.4759,3.5076,2030043.0],["1994-02-24",3.4759,3.4917,3.3648,3.3648,1176032.0],["1994-02-25",3.333,3.4441,3.3171,3.3965,771771.0],["1994-02-28",3.4124,3.4917,3.4124,3.4759,973002.0],["1994-03-01",3.46,3.4759,3.4282,3.4759,860179.0],["1994-03-02",3.4441,3.4917,3.4282,3.4917,1211755.0],["1994-03-03",3.4759,3.5076,3.4441,3.46,864805.0],["1994-03-04",3.46,3.46,3.3965,3.4282,1046761.0],["1994-03-07",3.4441,3.4759,3.4282,3.4282,982511.0],["1994-03-08",3.4282,3.46,3.4282,3.46,634533.0],["1994-03-09",3.5235,3.587,3.5235,3.5552,2043664.0],["1994-03-10",3.5552,3.5552,3.46,3.4917,670256.0],["1994-03-11",3.5235,3.5393,3.4917,3.4917,971974.0],["1994-03-14",3.5235,3.5711,3.4917,3.4917,954498.0],["1994-03-15",3.5235,3.5552,3.4759,3.4917,1029285.0],["1994-03-16",3.4917,3.4917,3.4282,3.4759,645584.0],["1994-03-17",3.46,3.6187,3.46,3.6187,1237198.0],["1994-03-18",3.6187,3.6187,3.5711,3.587,2057028.0],["1994-03-21",3.587,3.6028,3.5711,3.587,573624.0],["1994-03-22",3.587,3.6663,3.5711,3.6187,1262898.0],["1994-03-23",3.587,3.6346,3.5711,3.6028,952956.0],["1994-03-24",3.587,3.6028,3.4917,3.4917,2360288.0],["1994-03-25",3.4759,3.5076,3.4282,3.4282,1475694.0],["1994-03-28",3.4282,3.4759,3.3965,3.4124,2568972.0],["1994-03-29",3.4282,3.46,3.4124,3.4124,1482633.0],["1994-03-30",3.3965,3.4282,3.3806,3.3965,1222806.0],["1994-03-31",3.3965,3.4282,3.3806,3.3965,969918.0],["1994-04-04",3.3648,3.4282,3.333,3.3489,1620899.0],["1994-04-05",3.3648,3.3965,3.333,3.3489,592899.0],["1994-04-06",3.3648,3.3965,3.3648,3.3648,825227.0],["1994-04-07",3.3806,3.4441,3.3648,3.4124,1109983.0],["1994-04-08",3.3965,3.4441,3.3806,3.4124,946017.0],["1994-04-11",3.4124,3.46,3.4124,3.4441,800555.0],["1994-04-12",3.4441,3.5076,3.4441,3.4917,808265.0],["1994-04-13",3.5076,3.5235,3.4917,3.5235,727567.0],["1994-04-14",3.5235,3.5393,3.5076,3.5393,620141.0],["1994-04-15",3.5235,3.5552,3.5235,3.5552,1833952.0],["1994-04-18",3.5552,3.5552,3.4441,3.46,1222292.0],["1994-04-19",3.4441,3.5711,3.4441,3.5711,1368525.0],["1994-04-20",3.587,3.6187,3.587,3.6028,812120.0],["1994-04-21",3.6028,3.7298,3.6028,3.7139,2753755.0],["1994-04-22",3.7139,3.7139,3.6663,3.6822,1283201.0],["1994-04-25",3.6822,3.6981,3.6663,3.6822,2214569.0],["1994-04-26",3.6663,3.6981,3.6028,3.6028,571054.0],["1994-04-28",3.6028,3.6028,3.5235,3.5552,952956.0],["1994-04-29",3.5552,3.5711,3.5235,3.5711,999216.0],["1994-05-02",3.5781,3.642,3.5462,3.6101,701610.0],["1994-05-03",3.642,3.7379,3.626,3.7219,928798.0],["1994-05-04",3.7059,3.7059,3.658,3.658,825998.0],["1994-05-05",3.674,3.6899,3.642,3.658,788476.0],["1994-05-06",3.658,3.6899,3.642,3.674,534303.0],["1994-05-09",3.658,3.7059,3.658,3.6899,1547911.0],["1994-05-10",3.6899,3.7059,3.658,3.6899,877912.0],["1994-05-11",3.642,3.658,3.5941,3.6101,756865.0],["1994-05-12",3.626,3.658,3.5941,3.626,2500096.0],["1994-05-13",3.658,3.658,3.6101,3.6101,292980.0],["1994-05-16",3.5941,3.658,3.5781,3.658,850670.0],["1994-05-17",3.642,3.674,3.626,3.658,1351563.0],["1994-05-18",3.626,3.626,3.5462,3.5462,1085825.0],["1994-05-19",3.5462,3.5781,3.5302,3.5302,838591.0],["1994-05-20",3.5142,3.5621,3.4982,3.5302,926228.0],["1994-05-23",3.5462,3.5941,3.5302,3.5781,603950.0],["1994-05-24",3.5941,3.642,3.5781,3.5941,1525295.0],["1994-05-25",3.5941,3.5941,3.4982,3.5621,596240.0],["1994-05-26",3.5621,3.5941,3.5462,3.5781,719343.0],["1994-05-27",3.5781,3.642,3.5621,3.642,702638.0],["1994-05-31",3.642,3.6899,3.626,3.674,1460274.0],["1994-06-01",3.6899,3.6899,3.6101,3.626,2227419.0],["1994-06-02",3.674,3.674,3.626,3.658,1280631.0],["1994-06-03",3.658,3.7059,3.642,3.674,645841.0],["1994-06-06",3.6899,3.7219,3.6899,3.7219,824970.0],["1994-06-07",3.6899,3.7379,3.6899,3.7059,865833.0],["1994-06-08",3.7059,3.7059,3.674,3.7059,493697.0],["1994-06-09",3.7219,3.7698,3.7059,3.7379,600609.0],["1994-06-10",3.7698,3.8497,3.7059,3.8337,3352822.0],["1994-06-13",3.8018,3.8337,3.7698,3.8337,1202503.0],["1994-06-14",3.8337,3.8337,3.7858,3.7858,1065779.0],["1994-06-15",3.7858,3.8017,3.7698,3.7698,636075.0],["1994-06-16",3.7698,3.8018,3.7538,3.7858,584932.0],["1994-06-17",3.8177,3.8177,3.7219,3.7219,1561018.0],["1994-06-20",3.674,3.7379,3.658,3.6899,1133113.0],["1994-06-21",3.6899,3.7698,3.674,3.7538,926999.0],["1994-06-22",3.7538,3.8177,3.7219,3.8177,1178859.0],["1994-06-23",3.8018,3.9455,3.8018,3.8976,3364387.0],["1994-06-24",3.9295,3.9295,3.7538,3.7538,1840891.0],["1994-06-27",3.7219,3.8656,3.6899,3.8656,1003071.0],["1994-06-28",3.8497,3.9136,3.8337,3.9136,1616530.0],["1994-06-29",3.9136,3.9295,3.8017,3.8656,1959625.0],["1994-06-30",3.8656,3.9136,3.8497,3.8976,1621670.0],["1994-07-01",3.9136,3.9136,3.8816,3.9136,894874.0],["1994-07-05",3.9455,3.9455,3.8976,3.8976,1404762.0],["1994-07-06",3.8976,3.9295,3.8177,3.8337,1394739.0],["1994-07-07",3.8497,3.9136,3.8017,3.8017,4278279.0],["1994-07-08",3.7858,3.7858,3.7379,3.7858,821115.0],["1994-07-11",3.8177,3.8177,3.7698,3.8177,474936.0],["1994-07-12",3.8177,3.8656,3.8017,3.8656,723969.0],["1994-07-13",3.8816,3.9295,3.8816,3.8976,1134398.0],["1994-07-14",3.9136,3.9455,3.9136,3.9455,1041878.0],["1994-07-15",3.9455,3.9934,3.9455,3.9615,1855026.0],["1994-07-18",3.9455,3.9775,3.9295,3.9775,1480834.0],["1994-07-19",3.9615,3.9934,3.9295,3.9455,1301705.0],["1994-07-20",3.9455,4.0094,3.9455,3.9775,1500109.0],["1994-07-21",3.9934,4.0573,3.9934,4.0573,1204045.0],["1994-07-22",4.0733,4.1212,4.0414,4.0733,1933411.0],["1994-07-25",4.0573,4.0733,3.9934,3.9934,1417098.0],["1994-07-26",3.9934,4.0094,3.9615,3.9775,583904.0],["1994-07-27",3.9934,4.0414,3.9695,4.0414,1235142.0],["1994-07-28",4.0414,4.0733,4.0254,4.0573,808265.0],["1994-07-29",4.0573,4.0893,4.0414,4.0573,592385.0],["1994-08-01",4.0805,4.1126,4.0162,4.0323,579278.0],["1994-08-02",4.0483,4.0644,4.0162,4.0162,425592.0],["1994-08-03",4.0323,4.0323,3.9519,4.0162,673083.0],["1994-08-04",4.0162,4.0805,4.0001,4.0323,722427.0],["1994-08-05",4.0323,4.0483,3.9519,3.9841,884851.0],["1994-08-08",3.9841,4.0001,3.9198,4.0001,458745.0],["1994-08-09",4.0001,4.0323,3.968,4.0323,880225.0],["1994-08-10",4.0483,4.0965,4.0323,4.0965,1420439.0],["1994-08-11",4.0805,4.0965,4.0483,4.0805,1728325.0],["1994-08-12",4.0965,4.1287,4.0965,4.1126,2353092.0],["1994-08-15",4.1447,4.1447,4.1126,4.1287,1533005.0],["1994-08-16",4.1608,4.1769,4.1126,4.1447,2149034.0],["1994-08-17",4.1608,4.209,4.1447,4.1608,2135927.0],["1994-08-18",4.1287,4.1447,4.0965,4.1287,1895632.0],["1994-08-19",4.1287,4.1608,4.0965,4.1608,2153660.0],["1994-08-22",4.1447,4.1769,4.1287,4.1769,924172.0],["1994-08-23",4.1769,4.1929,4.1608,4.1769,859151.0],["1994-08-24",4.1608,4.1769,4.1287,4.1608,1094306.0],["1994-08-25",4.1769,4.1929,4.1287,4.1769,1027229.0],["1994-08-26",4.209,4.2411,4.1929,4.209,1144164.0],["1994-08-29",4.2411,4.2572,4.1929,4.2411,1289883.0],["1994-08-30",4.225,4.225,4.1769,4.225,1522211.0],["1994-08-31",4.1929,4.209,4.1608,4.209,1400393.0],["1994-09-01",4.1769,4.1929,4.1447,4.1769,1091993.0],["1994-09-02",4.1608,4.1769,4.1126,4.1608,672055.0],["1994-09-06",4.1126,4.1287,4.0644,4.0644,743758.0],["1994-09-07",4.0483,4.0805,4.0323,4.0805,646098.0],["1994-09-08",4.0805,4.1126,4.0644,4.0965,635047.0],["1994-09-09",4.0483,4.0483,4.0001,4.0162,1051130.0],["1994-09-12",4.0162,4.0323,4.0001,4.0162,929312.0],["1994-09-13",4.0162,4.0805,3.9841,4.0805,1373922.0],["1994-09-14",4.0805,4.1126,4.0483,4.0965,1085311.0],["1994-09-15",4.1126,4.1769,4.1126,4.1769,761748.0],["1994-09-16",4.1608,4.1608,4.1126,4.1287,1536603.0],["1994-09-19",4.1287,4.1287,4.0805,4.1287,567456.0],["1994-09-20",4.0965,4.1447,4.0323,4.0323,1560761.0],["1994-09-21",4.0323,4.0483,3.9519,3.9841,1159070.0],["1994-09-22",3.9841,4.0644,3.9519,4.0483,1613960.0],["1994-09-23",4.0644,4.0805,4.0162,4.0644,1053957.0],["1994-09-26",4.0644,4.0965,4.0483,4.0965,628108.0],["1994-09-27",4.0965,4.1126,4.0644,4.0805,943190.0],["1994-09-28",4.0805,4.1126,4.0483,4.0644,650724.0],["1994-09-29",4.0483,4.0644,3.9841,4.0323,458231.0],["1994-09-30",4.0323,4.0483,4.0001,4.0483,489842.0],["1994-10-03",4.0805,4.0805,3.9921,4.0001,592128.0],["1994-10-04",3.9841,4.0162,3.8877,3.9037,1207386.0],["1994-10-05",3.9359,3.9519,3.8716,3.9519,1150075.0],["1994-10-06",3.9198,3.9519,3.8716,3.8716,1349764.0],["1994-10-07",3.8716,3.9198,3.8395,3.8556,1531977.0],["1994-10-10",3.8716,3.8716,3.8234,3.8556,797214.0],["1994-10-11",3.8877,4.0323,3.8877,4.0162,1663561.0],["1994-10-12",4.0162,4.0162,3.968,3.9841,552293.0],["1994-10-13",4.0323,4.0805,4.0001,4.0483,1394739.0],["1994-10-14",4.0162,4.0483,3.9841,4.0162,637360.0],["1994-10-17",4.0162,4.0323,3.9841,4.0001,313026.0],["1994-10-18",4.0162,4.0162,3.968,4.0001,428419.0],["1994-10-19",3.9841,4.0483,3.968,4.0483,604464.0],["1994-10-20",4.0483,4.0644,4.0162,4.0483,629136.0],["1994-10-21",4.0483,4.0483,4.0001,4.0162,488557.0],["1994-10-24",4.0162,4.0162,3.9359,3.9359,492412.0],["1994-10-25",3.9198,4.0001,3.9037,4.0001,446409.0],["1994-10-26",4.0162,4.0162,3.9359,3.9359,449236.0],["1994-10-27",3.9519,3.9841,3.9519,3.9841,656121.0],["1994-10-28",4.0162,4.0805,3.9841,4.0483,1095077.0],["1994-10-31",4.0914,4.0914,4.0267,4.0267,1011552.0],["1994-11-01",3.9944,4.0429,3.9944,4.0267,503206.0],["1994-11-02",4.0106,4.0591,3.9944,3.9944,559489.0],["1994-11-03",3.962,4.0106,3.9459,4.0106,282957.0],["1994-11-04",4.0267,4.0267,3.9297,3.9297,427134.0],["1994-11-07",3.9459,3.9944,3.9297,3.962,493954.0],["1994-11-08",3.9782,4.0429,3.9782,4.0267,830624.0],["1994-11-09",4.0591,4.0752,3.9135,3.9782,692615.0],["1994-11-10",3.9944,4.0752,3.9459,4.0429,1347965.0],["1994-11-11",4.0106,4.0752,3.9782,4.0752,620912.0],["1994-11-14",4.0752,4.0752,3.9782,4.0106,493954.0],["1994-11-15",4.0106,4.0106,3.9297,3.962,694414.0],["1994-11-16",3.962,4.0267,3.9297,4.0267,614230.0],["1994-11-17",4.0429,4.0591,4.0106,4.0429,747613.0],["1994-11-18",4.0752,4.0914,3.9944,4.0106,644556.0],["1994-11-21",4.0267,4.0914,4.0106,4.0429,809293.0],["1994-11-22",4.0106,4.1238,4.0106,4.0106,1379319.0],["1994-11-23",4.0106,4.1864,3.9459,4.1864,964264.0],["1994-11-25",4.0429,4.1076,4.0267,4.1076,425335.0],["1994-11-28",4.0752,4.1076,4.0429,4.0752,445381.0],["1994-11-29",4.0591,4.0591,3.9944,4.0106,579021.0],["1994-11-30",4.0267,4.0267,3.962,3.9944,543812.0],["1994-12-01",3.9782,3.9944,3.9459,3.9782,489328.0],["1994-12-02",3.9782,4.0267,3.9297,4.0106,373421.0],["1994-12-05",4.0267,4.0429,4.0106,4.0267,723712.0],["1994-12-06",4.0106,4.0591,4.0106,4.0591,782565.0],["1994-12-07",4.0267,4.0914,4.0267,4.0752,867889.0],["1994-12-08",4.0429,4.1076,4.0267,4.1076,772799.0],["1994-12-09",4.0591,4.0914,4.0429,4.0914,789761.0],["1994-12-12",4.0591,4.0914,4.0429,4.0591,1025687.0],["1994-12-13",4.0591,4.1238,4.0591,4.0752,998188.0],["1994-12-14",4.0914,4.2208,4.0914,4.2046,1705452.0],["1994-12-15",4.1884,4.237,4.1884,4.2046,2655324.0],["1994-12-16",4.2046,4.2046,4.1561,4.1561,1929299.0],["1994-12-19",4.1399,4.1561,4.1076,4.1238,1001015.0],["1994-12-20",4.1561,4.1884,4.1238,4.1238,1460788.0],["1994-12-21",4.1076,4.1238,4.0752,4.0752,1492142.0],["1994-12-22",4.0914,4.0914,4.0267,4.0591,1149818.0],["1994-12-23",4.0429,4.0429,3.9782,3.9782,1912594.0],["1994-12-27",4.0106,4.0752,3.9782,4.0429,1060125.0],["1994-12-28",4.0267,4.1076,4.0267,4.0914,485987.0],["1994-12-29",4.0752,4.1238,4.0752,4.0752,667429.0],["1994-12-30",4.0752,4.1076,4.0429,4.0429,788733.0],["1995-01-03",4.0429,4.0752,3.962,3.962,707264.0],["1995-01-04",3.962,4.0267,3.962,4.0106,520425.0],["1995-01-05",3.9944,3.9944,3.9459,3.9782,587502.0],["1995-01-06",3.9782,3.9944,3.962,3.9782,484702.0],["1995-01-09",3.962,4.0106,3.962,3.9944,661775.0],["1995-01-10",4.0106,4.0752,3.9944,4.0106,1035967.0],["1995-01-11",4.0267,4.0752,3.9944,4.0591,1143650.0],["1995-01-12",4.0429,4.1076,4.0429,4.0591,1048046.0],["1995-01-13",4.0591,4.0752,3.9944,4.0106,906439.0],["1995-01-16",4.0106,4.0267,3.9944,4.0106,493440.0],["1995-01-17",3.9944,4.0106,3.9459,3.962,1164724.0],["1995-01-18",3.962,3.9782,3.9297,3.9782,883309.0],["1995-01-19",3.9459,3.9944,3.9459,3.9944,828054.0],["1995-01-20",3.9944,3.9944,3.9459,3.962,777682.0],["1995-01-23",3.9297,3.9944,3.9135,3.962,779481.0],["1995-01-24",3.962,3.9782,3.8974,3.9135,1840891.0],["1995-01-25",3.9135,3.9297,3.8488,3.9297,1544313.0],["1995-01-26",3.9135,3.9297,3.865,3.9135,716773.0],["1995-01-27",3.9297,3.9782,3.8974,3.9459,1725498.0],["1995-01-30",3.9404,4.0055,3.9404,3.973,1933411.0],["1995-01-31",3.9892,4.0381,3.9892,4.0218,1633235.0],["1995-02-01",4.0218,4.0381,3.973,4.0381,893075.0],["1995-02-02",4.0381,4.0381,3.9892,4.0055,294522.0],["1995-02-03",4.0055,4.0544,3.9892,4.0055,1197620.0],["1995-02-06",4.0218,4.0869,4.0055,4.0869,1759936.0],["1995-02-07",4.0869,4.0869,4.0544,4.0707,754038.0],["1995-02-08",4.0869,4.1521,4.0544,4.0869,1258786.0],["1995-02-09",4.2335,4.2661,4.1684,4.1846,1756081.0],["1995-02-10",4.2172,4.2498,4.2009,4.2172,822657.0],["1995-02-13",4.2823,4.3149,4.2661,4.2823,1525295.0],["1995-02-14",4.2986,4.2986,4.2498,4.2823,1435088.0],["1995-02-15",4.2823,4.2823,4.2009,4.2335,1244394.0],["1995-02-16",4.2172,4.2823,4.2172,4.2823,954755.0],["1995-02-17",4.2823,4.3149,4.2661,4.2986,1645571.0],["1995-02-21",4.2823,4.3149,4.2823,4.3149,1220493.0],["1995-02-22",4.2823,4.3475,4.2661,4.3312,1215610.0],["1995-02-23",4.3312,4.3637,4.2823,4.3312,943190.0],["1995-02-24",4.2986,4.3312,4.2986,4.3312,733221.0],["1995-02-27",4.3312,4.3312,4.266,4.266,1104329.0],["1995-02-28",4.266,4.2905,4.2498,4.266,771514.0],["1995-03-01",4.2661,4.3149,4.2661,4.2986,2591074.0],["1995-03-02",4.3149,4.3149,4.2823,4.2986,1090965.0],["1995-03-03",4.2823,4.2986,4.2661,4.2986,1252361.0],["1995-03-06",4.2986,4.2986,4.2335,4.2823,1239768.0],["1995-03-07",4.2661,4.2823,4.1846,4.1846,1664846.0],["1995-03-08",4.2172,4.2172,4.1521,4.1684,1018491.0],["1995-03-09",4.1684,4.1846,4.1358,4.1846,2017450.0],["1995-03-10",4.1684,4.2335,4.1521,4.2172,1471325.0],["1995-03-13",4.2009,4.2498,4.2009,4.2172,809293.0],["1995-03-14",4.2172,4.2823,4.2009,4.2335,1011295.0],["1995-03-15",4.2498,4.2661,4.2009,4.2172,1152131.0],["1995-03-16",4.2172,4.266,4.2172,4.266,1253389.0],["1995-03-17",4.2661,4.3149,4.2498,4.2823,1471839.0],["1995-03-20",4.2823,4.3312,4.2823,4.2986,837306.0],["1995-03-21",4.3149,4.3637,4.2986,4.3637,1988409.0],["1995-03-22",4.3637,4.3963,4.2823,4.2986,2453836.0],["1995-03-23",4.3149,4.3149,4.2498,4.2986,1048046.0],["1995-03-24",4.3312,4.4126,4.3149,4.3963,3373639.0],["1995-03-27",4.4126,4.4614,4.3963,4.4614,1554850.0],["1995-03-28",4.4614,4.4614,4.38,4.38,1340255.0],["1995-03-29",4.38,4.3963,4.3312,4.3312,1362100.0],["1995-03-30",4.3637,4.38,4.3312,4.3475,1200190.0],["1995-03-31",4.3475,4.3475,4.2823,4.3149,973773.0],["1995-04-03",4.3312,4.3637,4.2986,4.3637,529934.0],["1995-04-04",4.3475,4.3637,4.3312,4.3637,1305303.0],["1995-04-05",4.3637,4.4289,4.3475,4.4289,1403220.0],["1995-04-06",4.4452,4.494,4.4452,4.494,1811079.0],["1995-04-07",4.4777,4.494,4.3963,4.4289,1368525.0],["1995-04-10",4.4614,4.4614,4.3637,4.38,747870.0],["1995-04-11",4.38,4.3963,4.3637,4.38,1267781.0],["1995-04-12",4.38,4.4289,4.3637,4.4126,510659.0],["1995-04-13",4.4126,4.4289,4.3637,4.4126,1273692.0],["1995-04-17",4.4126,4.4126,4.3475,4.3637,836792.0],["1995-04-18",4.38,4.38,4.3149,4.3312,504491.0],["1995-04-19",4.3475,4.3963,4.3312,4.3637,787962.0],["1995-04-20",4.3475,4.3475,4.3149,4.3312,1593143.0],["1995-04-21",4.3637,4.4289,4.2986,4.4126,951671.0],["1995-04-24",4.38,4.4289,4.3637,4.3637,717544.0],["1995-04-25",4.3637,4.4126,4.3475,4.4126,843731.0],["1995-04-26",4.4126,4.4126,4.3637,4.3637,476221.0],["1995-04-27",4.3475,4.3637,4.3149,4.3475,806723.0],["1995-04-28",4.3312,4.3475,4.2661,4.3271,623996.0],["1995-05-01",4.3585,4.3585,4.3093,4.3093,650210.0],["1995-05-02",4.2929,4.3585,4.2929,4.3585,1288598.0],["1995-05-03",4.3749,4.424,4.3257,4.4076,1264440.0],["1995-05-04",4.4404,4.4404,4.3093,4.3421,1197363.0],["1995-05-05",4.3585,4.3585,4.2929,4.3421,1112553.0],["1995-05-08",4.3257,4.3421,4.2929,4.3421,1532234.0],["1995-05-09",4.3421,4.3421,4.2929,4.3093,497552.0],["1995-05-10",4.3093,4.3093,4.2438,4.2765,547410.0],["1995-05-11",4.3093,4.3585,4.2929,4.3257,633762.0],["1995-05-12",4.3257,4.3257,4.2929,4.3093,1245936.0],["1995-05-15",4.2929,4.3257,4.211,4.2274,469025.0],["1995-05-16",4.2602,4.2602,4.1291,4.1782,1950887.0],["1995-05-17",4.1782,4.1946,4.0635,4.1127,3596715.0],["1995-05-18",4.1127,4.1291,4.0635,4.1291,2154174.0],["1995-05-19",4.0799,4.1291,4.0472,4.1127,4061114.0],["1995-05-22",4.1291,4.211,4.1127,4.1946,2183986.0],["1995-05-23",4.1946,4.2765,4.1782,4.2765,5482838.0],["1995-05-24",4.2765,4.3421,4.2602,4.3093,2604181.0],["1995-05-25",4.2929,4.3093,4.2602,4.3093,1001786.0],["1995-05-26",4.2929,4.2929,4.2274,4.2274,1488544.0],["1995-05-30",4.2602,4.3093,4.2602,4.2929,878940.0],["1995-05-31",4.2929,4.3912,4.2765,4.3749,2831112.0],["1995-06-01",4.3749,4.4076,4.2765,4.2765,3265185.0],["1995-06-02",4.3257,4.3912,4.3093,4.3585,2595700.0],["1995-06-05",4.3585,4.3912,4.3257,4.3912,1518870.0],["1995-06-06",4.3912,4.424,4.3749,4.3912,1160612.0],["1995-06-07",4.4076,4.424,4.3421,4.3421,1904113.0],["1995-06-08",4.3749,4.4076,4.3421,4.3749,1975559.0],["1995-06-09",4.4076,4.4404,4.3749,4.3749,1261099.0],["1995-06-12",4.3912,4.424,4.3912,4.3912,511173.0],["1995-06-13",4.424,4.424,4.3912,4.4076,415055.0],["1995-06-14",4.424,4.424,4.3749,4.4076,789504.0],["1995-06-15",4.4076,4.4404,4.3912,4.424,672569.0],["1995-06-16",4.4404,4.4568,4.424,4.4404,1761735.0],["1995-06-19",4.4404,4.5059,4.424,4.5059,1075031.0],["1995-06-20",4.5059,4.5387,4.4896,4.5223,1831639.0],["1995-06-21",4.5223,4.5551,4.4896,4.4896,2147492.0],["1995-06-22",4.5387,4.5387,4.5059,4.5387,713432.0],["1995-06-23",4.5223,4.5387,4.5059,4.5387,735020.0],["1995-06-26",4.5059,4.5715,4.5059,4.5387,892304.0],["1995-06-27",4.5551,4.6042,4.5223,4.5223,861464.0],["1995-06-28",4.5715,4.5879,4.5223,4.5879,702381.0],["1995-06-29",4.6043,4.637,4.5387,4.5879,915434.0],["1995-06-30",4.6206,4.637,4.5387,4.5715,888706.0],["1995-07-03",4.5551,4.6043,4.5551,4.6043,208170.0],["1995-07-05",4.637,4.6862,4.6206,4.6534,1008468.0],["1995-07-06",4.6698,4.7026,4.637,4.6862,1194536.0],["1995-07-07",4.719,4.719,4.6043,4.6206,1893062.0],["1995-07-10",4.6206,4.637,4.5715,4.5715,1814420.0],["1995-07-11",4.6206,4.637,4.5879,4.6206,971717.0],["1995-07-12",4.637,4.7189,4.637,4.6698,1391398.0],["1995-07-13",4.6534,4.7189,4.6534,4.6698,714460.0],["1995-07-14",4.6698,4.7026,4.6534,4.7026,951157.0],["1995-07-17",4.7026,4.7189,4.6698,4.6698,496267.0],["1995-07-18",4.7026,4.7681,4.6534,4.7353,1307102.0],["1995-07-19",4.7681,4.7845,4.6862,4.7353,1362357.0],["1995-07-20",4.7353,4.8173,4.7353,4.7681,608833.0],["1995-07-21",4.7845,4.8009,4.7681,4.7845,1033911.0],["1995-07-24",4.7681,4.85,4.7681,4.8173,1067578.0],["1995-07-25",4.8336,4.9156,4.8173,4.8828,872772.0],["1995-07-26",4.8828,4.932,4.8664,4.8664,1682579.0],["1995-07-27",4.9156,4.932,4.8992,4.9156,973516.0],["1995-07-28",4.8828,4.932,4.8828,4.9156,1041621.0],["1995-07-31",4.932,4.9483,4.8664,4.9483,458488.0],["1995-08-01",4.932,4.9483,4.9156,4.932,579021.0],["1995-08-02",4.9758,5.0418,4.9429,4.9923,1534290.0],["1995-08-03",5.0088,5.0747,4.9758,5.0418,1552280.0],["1995-08-04",5.0418,5.0747,5.0088,5.0418,993562.0],["1995-08-07",5.0418,5.0582,5.0418,5.0582,533018.0],["1995-08-08",5.0418,5.0582,5.0253,5.0418,996646.0],["1995-08-09",5.0418,5.0582,5.0253,5.0582,583390.0],["1995-08-10",5.0418,5.0582,5.0088,5.0253,1285257.0],["1995-08-11",5.0253,5.0253,4.9758,5.0088,829082.0],["1995-08-14",4.9758,5.0418,4.9758,5.0088,1403991.0],["1995-08-15",4.9923,5.0582,4.9923,5.0418,771514.0],["1995-08-16",5.0253,5.0912,5.0253,5.0747,946274.0],["1995-08-17",5.0582,5.1241,5.0582,5.1077,1191195.0],["1995-08-18",5.1077,5.1241,5.0747,5.0912,1690546.0],["1995-08-21",5.0912,5.1241,5.0747,5.0912,1062181.0],["1995-08-22",5.0747,5.1241,5.0747,5.1241,1517328.0],["1995-08-23",5.1241,5.1241,5.0912,5.1077,1388314.0],["1995-08-24",5.1241,5.1736,5.1077,5.1736,1032369.0],["1995-08-25",5.1571,5.19,5.1406,5.19,840390.0],["1995-08-28",5.19,5.2065,5.0747,5.0912,2640932.0],["1995-08-29",5.0747,5.0912,5.0253,5.0912,1781267.0],["1995-08-30",5.1077,5.1241,5.0582,5.0747,1310957.0],["1995-08-31",5.0418,5.0582,4.9758,5.0088,1673841.0],["1995-09-01",5.0088,5.0088,4.9429,4.9758,1053957.0],["1995-09-05",4.9923,5.0747,4.9429,4.9758,982254.0],["1995-09-06",4.9759,4.9759,4.877,4.9429,1252104.0],["1995-09-07",4.9264,4.9594,4.8935,4.9594,1215610.0],["1995-09-08",4.9429,4.9594,4.9264,4.9429,455661.0],["1995-09-11",4.9594,5.0253,4.9594,5.0088,589815.0],["1995-09-12",4.9923,5.1077,4.9923,5.1077,916976.0],["1995-09-13",5.1077,5.1241,5.0418,5.1241,1430205.0],["1995-09-14",5.1241,5.1241,5.0912,5.1241,1035453.0],["1995-09-15",5.1406,5.1406,5.1077,5.1406,1016692.0],["1995-09-18",5.1077,5.1406,5.1077,5.1406,418396.0],["1995-09-19",5.1406,5.1736,5.1241,5.1571,603693.0],["1995-09-20",5.1241,5.1736,5.1241,5.1736,544326.0],["1995-09-21",5.1571,5.223,5.1571,5.19,614487.0],["1995-09-22",5.1571,5.19,5.1406,5.1736,723969.0],["1995-09-25",5.2065,5.2065,5.1406,5.1571,329217.0],["1995-09-26",5.1571,5.2395,5.1571,5.2395,949872.0],["1995-09-27",5.2065,5.2724,5.19,5.2724,833451.0],["1995-09-28",5.2724,5.2889,5.2395,5.2724,1253646.0],["1995-09-29",5.2559,5.2559,5.1736,5.223,1042392.0],["1995-10-02",5.1736,5.2559,5.1736,5.2559,562316.0],["1995-10-03",5.2559,5.2724,5.2395,5.2724,684134.0],["1995-10-04",5.2724,5.3219,5.2724,5.3219,820344.0],["1995-10-05",5.3054,5.3054,5.2559,5.2889,545611.0],["1995-10-06",5.2889,5.2889,5.2395,5.2559,317395.0],["1995-10-09",5.2559,5.2559,5.2065,5.2559,320993.0],["1995-10-10",5.223,5.3054,5.223,5.3054,468254.0],["1995-10-11",5.2889,5.3054,5.2559,5.3054,861978.0],["1995-10-12",5.3054,5.3054,5.2559,5.2724,267537.0],["1995-10-13",5.3054,5.3054,5.2559,5.2559,545097.0],["1995-10-16",5.2395,5.2559,5.2065,5.2395,984053.0],["1995-10-17",5.2395,5.2395,5.1736,5.2065,572596.0],["1995-10-18",5.19,5.223,5.1571,5.1571,707778.0],["1995-10-19",5.19,5.2724,5.1736,5.2559,797728.0],["1995-10-20",5.2395,5.2559,5.2065,5.2395,645327.0],["1995-10-23",5.2065,5.223,5.1736,5.2065,657663.0],["1995-10-24",5.19,5.2724,5.19,5.2559,587245.0],["1995-10-25",5.2559,5.2724,5.223,5.223,699554.0],["1995-10-26",5.2395,5.2559,5.1571,5.1571,986366.0],["1995-10-27",5.19,5.19,5.1571,5.1571,625024.0],["1995-10-30",5.19,5.19,5.1077,5.1736,542784.0],["1995-10-31",5.1736,5.1736,5.0912,5.1406,571054.0],["1995-11-01",5.1059,5.139,5.0396,5.1059,635818.0],["1995-11-02",5.1224,5.2219,5.1059,5.1888,482903.0],["1995-11-03",5.1722,5.2053,5.1556,5.1722,842703.0],["1995-11-06",5.139,5.1556,5.0893,5.1059,615258.0],["1995-11-07",5.1224,5.139,5.1224,5.1224,556148.0],["1995-11-08",5.1556,5.1556,5.1224,5.1556,597525.0],["1995-11-09",5.1722,5.1722,5.0396,5.0727,620912.0],["1995-11-10",5.0727,5.1059,5.0396,5.0893,1370838.0],["1995-11-13",5.1224,5.139,5.0727,5.139,330759.0],["1995-11-14",5.139,5.139,5.0727,5.1059,451035.0],["1995-11-15",5.1059,5.1059,5.0561,5.0893,1141851.0],["1995-11-16",5.1059,5.139,5.0893,5.0893,976600.0],["1995-11-17",5.139,5.1888,5.1059,5.1888,1094820.0],["1995-11-20",5.1722,5.2716,5.1556,5.2053,997417.0],["1995-11-21",5.2053,5.2551,5.2053,5.2219,848357.0],["1995-11-22",5.2219,5.2385,5.1888,5.2053,983025.0],["1995-11-24",5.2053,5.2385,5.2053,5.2219,318423.0],["1995-11-27",5.2551,5.2716,5.2385,5.2551,937022.0],["1995-11-28",5.2385,5.3048,5.2385,5.3048,874314.0],["1995-11-29",5.2882,5.3048,5.2716,5.2882,786420.0],["1995-11-30",5.2716,5.3048,5.2716,5.2882,1466956.0],["1995-12-01",5.2882,5.3545,5.2882,5.3214,1058069.0],["1995-12-04",5.3214,5.4043,5.3214,5.3711,1357731.0],["1995-12-05",5.3545,5.4043,5.3214,5.3214,1312242.0],["1995-12-06",5.2882,5.3711,5.2882,5.3545,2323794.0],["1995-12-07",5.3545,5.3545,5.2551,5.2882,1141080.0],["1995-12-08",5.3048,5.3877,5.3048,5.3711,1209699.0],["1995-12-11",5.3214,5.3711,5.3214,5.3214,801583.0],["1995-12-12",5.3214,5.3545,5.3214,5.338,790018.0],["1995-12-13",5.3545,5.3877,5.3379,5.3711,607034.0],["1995-12-14",5.3711,5.3877,5.3214,5.338,879711.0],["1995-12-15",5.3379,5.4374,5.3214,5.3877,3131545.0],["1995-12-18",5.3545,5.3711,5.3214,5.338,1503707.0],["1995-12-19",5.3048,5.3877,5.2882,5.3711,1623726.0],["1995-12-20",5.4043,5.5369,5.4043,5.4043,1465671.0],["1995-12-21",5.3877,5.5037,5.3877,5.4706,904383.0],["1995-12-22",5.4374,5.5037,5.4374,5.4706,1063723.0],["1995-12-26",5.454,5.5203,5.454,5.5037,383187.0],["1995-12-27",5.4871,5.5369,5.4871,5.5037,849128.0],["1995-12-28",5.5037,5.5203,5.454,5.454,1884067.0],["1995-12-29",5.4208,5.4871,5.4208,5.4706,657663.0],["1996-01-02",5.4871,5.5866,5.4871,5.5866,1901286.0],["1996-01-03",5.6032,5.6363,5.57,5.6363,774084.0],["1996-01-04",5.6363,5.6861,5.6363,5.6363,1468498.0],["1996-01-05",5.6363,5.6695,5.5866,5.6695,1509104.0],["1996-01-08",5.6529,5.7358,5.6529,5.7358,770229.0],["1996-01-09",5.769,5.8353,5.7027,5.7358,1419925.0],["1996-01-10",5.7027,5.7192,5.6529,5.6861,1560247.0],["1996-01-11",5.6529,5.6861,5.6363,5.6695,937022.0],["1996-01-12",5.6861,5.7027,5.6529,5.6695,858380.0],["1996-01-15",5.6695,5.6861,5.6529,5.6861,597782.0],["1996-01-16",5.7027,5.7524,5.6861,5.7524,1339484.0],["1996-01-17",5.7358,5.7855,5.7027,5.769,793616.0],["1996-01-18",5.8021,5.8519,5.7855,5.8519,963750.0],["1996-01-19",5.8187,5.827,5.769,5.8021,1048046.0],["1996-01-22",5.8187,5.8187,5.769,5.8187,690302.0],["1996-01-23",5.8021,5.8519,5.8021,5.8187,947816.0],["1996-01-24",5.8353,5.9016,5.8187,5.9016,787448.0],["1996-01-25",5.9016,5.9347,5.885,5.885,1172948.0],["1996-01-26",5.8684,6.0176,5.8684,6.0176,934452.0],["1996-01-29",6.0176,6.0342,6.0011,6.0342,525051.0],["1996-01-30",6.0342,6.1502,6.0342,6.1502,1370067.0],["1996-01-31",6.132,6.1653,6.0653,6.1153,2721116.0],["1996-02-01",6.0987,6.0987,5.9987,6.0987,1396538.0],["1996-02-02",6.0487,6.0653,6.0153,6.032,1517071.0],["1996-02-05",5.9987,6.0487,5.9987,6.032,969918.0],["1996-02-06",6.0487,6.1153,6.032,6.0987,824713.0],["1996-02-07",6.1153,6.1486,6.0987,6.132,768430.0],["1996-02-08",6.132,6.2486,6.132,6.232,1565387.0],["1996-02-09",6.1986,6.282,6.1653,6.2153,2192210.0],["1996-02-12",6.232,6.2486,6.1986,6.2486,786163.0],["1996-02-13",6.2153,6.2653,6.182,6.2153,1026972.0],["1996-02-14",6.182,6.2486,6.132,6.1653,954241.0],["1996-02-15",6.182,6.182,6.0653,6.0987,1099446.0],["1996-02-16",5.9654,5.9654,5.832,5.9154,2009226.0],["1996-02-20",5.882,5.8987,5.7821,5.832,2606494.0],["1996-02-21",5.8321,5.8487,5.5988,5.6654,2664319.0],["1996-02-22",5.7154,5.7321,5.6321,5.6654,2484676.0],["1996-02-23",5.6654,5.7987,5.6488,5.7821,2293211.0],["1996-02-26",5.7821,5.932,5.7321,5.8487,1845517.0],["1996-02-27",5.8654,5.8654,5.8154,5.8487,1766875.0],["1996-02-28",5.7987,5.9487,5.7987,5.8487,2125904.0],["1996-02-29",5.8487,5.8654,5.5821,5.6154,2081443.0],["1996-03-01",5.6488,5.7154,5.5654,5.6488,1671014.0],["1996-03-04",5.6821,5.7821,5.6321,5.7154,1478264.0],["1996-03-05",5.7321,5.7987,5.6154,5.6821,1369296.0],["1996-03-06",5.7154,5.8154,5.6987,5.7654,990735.0],["1996-03-07",5.832,5.9154,5.7987,5.832,1668444.0],["1996-03-08",5.6321,5.7821,5.5654,5.5988,1388571.0],["1996-03-11",5.5488,5.6821,5.5155,5.6821,1192994.0],["1996-03-12",5.6321,5.6654,5.5821,5.5988,924943.0],["1996-03-13",5.6654,5.6821,5.6154,5.6654,698526.0],["1996-03-14",5.6654,5.6654,5.5988,5.6154,826255.0],["1996-03-15",5.6321,5.6321,5.5654,5.6321,1386001.0],["1996-03-18",5.6488,5.6987,5.6154,5.6987,952956.0],["1996-03-19",5.7321,5.7487,5.6321,5.6321,788733.0],["1996-03-20",5.6821,5.7487,5.6488,5.7321,1028000.0],["1996-03-21",5.7321,5.8321,5.6987,5.7321,1534033.0],["1996-03-22",5.7321,5.7321,5.6154,5.6154,3227406.0],["1996-03-25",5.5654,5.6154,5.4488,5.4988,1869418.0],["1996-03-26",5.4988,5.5321,5.4488,5.4821,1796430.0],["1996-03-27",5.5654,5.5654,5.4488,5.4821,1997404.0],["1996-03-28",5.4988,5.5321,5.4655,5.4655,1620899.0],["1996-03-29",5.5155,5.5155,5.3988,5.4155,1280888.0],["1996-04-01",5.4488,5.4821,5.4155,5.4655,2055743.0],["1996-04-02",5.4988,5.5155,5.4488,5.4988,1677182.0],["1996-04-03",5.4988,5.5321,5.4655,5.5155,1604965.0],["1996-04-04",5.5155,5.5321,5.4655,5.5321,934709.0],["1996-04-08",5.4655,5.4655,5.3988,5.4488,1482119.0],["1996-04-09",5.4821,5.5488,5.4488,5.5155,2517829.0],["1996-04-10",5.5138,5.5306,5.4803,5.5138,1530692.0],["1996-04-11",5.4971,5.4971,5.4133,5.4468,916462.0],["1996-04-12",5.4971,5.5306,5.43,5.4803,881510.0],["1996-04-15",5.5138,5.5138,5.4133,5.4803,834993.0],["1996-04-16",5.4803,5.4803,5.296,5.3463,1015664.0],["1996-04-17",5.3295,5.3295,5.2289,5.2625,2056514.0],["1996-04-18",5.2289,5.363,5.1284,5.363,3425296.0],["1996-04-19",5.363,5.3798,5.3127,5.3463,1004356.0],["1996-04-22",5.3798,5.4468,5.363,5.3798,946531.0],["1996-04-23",5.3798,5.3798,5.2625,5.296,1434060.0],["1996-04-24",5.3463,5.3463,5.1954,5.2289,2346410.0],["1996-04-25",5.2122,5.2625,5.1954,5.2289,2072448.0],["1996-04-26",5.2625,5.2792,5.2122,5.2122,1421210.0],["1996-04-29",5.2122,5.2289,5.1116,5.1619,941648.0],["1996-04-30",5.1284,5.1954,5.1116,5.1284,2530679.0],["1996-05-01",5.1942,5.1942,5.093,5.1605,2968093.0],["1996-05-02",5.1436,5.1942,5.093,5.1099,1694401.0],["1996-05-03",5.1268,5.1942,5.0762,5.1605,1566415.0],["1996-05-06",5.1436,5.1774,5.1099,5.1268,641472.0],["1996-05-07",5.1268,5.1605,5.1099,5.1605,1825214.0],["1996-05-08",5.1436,5.2279,5.1099,5.2111,1649169.0],["1996-05-09",5.2111,5.2785,5.1774,5.2111,798756.0],["1996-05-10",5.2448,5.2448,5.1942,5.2448,666144.0],["1996-05-13",5.2617,5.2617,5.1942,5.2617,889220.0],["1996-05-14",5.2617,5.2617,5.1942,5.2617,1109212.0],["1996-05-15",5.5652,5.6327,5.5146,5.5484,4437105.0],["1996-05-16",5.5315,5.6327,5.5315,5.6158,2398838.0],["1996-05-17",5.6327,5.6496,5.599,5.6327,1128744.0],["1996-05-20",5.6327,5.7507,5.6327,5.7507,1238997.0],["1996-05-21",5.7845,5.7845,5.7001,5.717,850156.0],["1996-05-22",5.7001,5.7339,5.6664,5.717,4519859.0],["1996-05-23",5.6664,5.717,5.6158,5.6496,883823.0],["1996-05-24",5.6496,5.7001,5.6327,5.6664,1190938.0],["1996-05-28",5.6664,5.7001,5.599,5.6158,1023888.0],["1996-05-29",5.6327,5.6833,5.5821,5.6833,1516043.0],["1996-05-30",5.7001,5.7676,5.6327,5.7676,830624.0],["1996-05-31",5.7339,5.7676,5.6833,5.7507,1085825.0],["1996-06-03",5.7339,5.8351,5.717,5.7507,4844964.0],["1996-06-04",5.8013,5.8519,5.8013,5.8519,3102504.0],["1996-06-05",5.8351,5.9194,5.8182,5.9025,1136711.0],["1996-06-06",5.8688,5.9194,5.8519,5.8519,1066550.0],["1996-06-07",5.8013,5.9194,5.7676,5.9194,795929.0],["1996-06-10",5.8688,5.9025,5.8519,5.8857,1328690.0],["1996-06-11",5.8857,5.9025,5.8688,5.8688,1744259.0],["1996-06-12",5.8688,5.9362,5.8688,5.9194,894617.0],["1996-06-13",5.9025,5.9363,5.8688,5.8688,1165495.0],["1996-06-14",5.8688,5.9025,5.8519,5.8688,1171663.0],["1996-06-17",5.8688,5.9025,5.8519,5.8519,1303247.0],["1996-06-18",5.8519,5.9194,5.8519,5.8688,1671785.0],["1996-06-19",5.8688,5.9194,5.8688,5.8857,608319.0],["1996-06-20",5.8688,5.9025,5.8351,5.8519,1882268.0],["1996-06-21",5.8857,5.9531,5.8688,5.9025,1470040.0],["1996-06-24",5.9025,5.9531,5.8857,5.9362,830367.0],["1996-06-25",5.97,6.0712,5.9531,6.0543,889477.0],["1996-06-26",6.0374,6.0374,5.9531,5.9868,931368.0],["1996-06-27",6.0206,6.1049,5.9362,6.1049,897187.0],["1996-06-28",6.1049,6.1218,6.0374,6.1218,854011.0],["1996-07-01",6.2735,6.3241,6.1723,6.2735,2781254.0],["1996-07-02",6.3073,6.3916,6.2229,6.3241,2758895.0],["1996-07-03",6.3241,6.341,6.2567,6.3241,1732437.0],["1996-07-05",6.2398,6.2904,6.1555,6.1892,484702.0],["1996-07-08",6.1386,6.1555,6.0037,6.0206,6733657.0],["1996-07-09",6.0543,6.1049,6.0374,6.088,1170121.0],["1996-07-10",6.088,6.1723,6.0543,6.1723,854525.0],["1996-07-11",6.1386,6.1555,6.0543,6.1386,915691.0],["1996-07-12",6.0712,6.1218,6.0543,6.088,593670.0],["1996-07-15",6.0712,6.088,5.7507,5.7676,2319939.0],["1996-07-16",5.7339,5.8688,5.6833,5.8519,1676925.0],["1996-07-17",5.8519,5.8857,5.7845,5.8519,967348.0],["1996-07-18",5.8519,5.8519,5.7676,5.8013,1128487.0],["1996-07-19",5.8013,5.8013,5.6664,5.7339,2399609.0],["1996-07-22",5.7001,5.7339,5.6496,5.6664,703923.0],["1996-07-23",5.7001,5.7845,5.7001,5.7339,1102787.0],["1996-07-24",5.6833,5.7339,5.6496,5.7001,1163696.0],["1996-07-25",5.7339,5.8182,5.717,5.8013,950900.0],["1996-07-26",5.8519,5.8519,5.7507,5.8182,838591.0],["1996-07-29",5.8013,5.8182,5.717,5.7339,469796.0],["1996-07-30",5.7845,5.8182,5.6496,5.8182,864548.0],["1996-07-31",5.8335,5.8844,5.7487,5.7657,907981.0],["1996-08-01",5.7827,6.0201,5.7827,5.9183,1247735.0],["1996-08-02",5.9692,5.9862,5.8844,5.9183,1156243.0],["1996-08-05",5.9183,5.9522,5.8844,5.9522,643785.0],["1996-08-06",5.9353,5.9522,5.9014,5.9183,1661248.0],["1996-08-07",5.9522,5.9692,5.9183,5.9353,1091993.0],["1996-08-08",5.9353,5.9861,5.9183,5.9692,662803.0],["1996-08-09",5.9692,5.9692,5.8844,5.9183,796186.0],["1996-08-12",5.9014,5.9522,5.8505,5.8844,1626296.0],["1996-08-13",5.8674,5.8674,5.7318,5.7827,2222279.0],["1996-08-14",5.8166,5.8335,5.7827,5.7827,1373408.0],["1996-08-15",5.7996,5.7996,5.7657,5.7827,1089423.0],["1996-08-16",5.8166,5.9353,5.7996,5.9353,1326634.0],["1996-08-19",5.9353,5.9353,5.8674,5.9353,1185284.0],["1996-08-20",5.9183,5.9353,5.8674,5.8674,743758.0],["1996-08-21",5.8674,5.9014,5.8166,5.9014,1137482.0],["1996-08-22",5.9014,5.9183,5.8505,5.8844,352090.0],["1996-08-23",5.8674,5.9183,5.8335,5.8505,938307.0],["1996-08-26",5.8505,5.8844,5.8166,5.8335,354146.0],["1996-08-27",5.8674,5.8844,5.8335,5.8505,349263.0],["1996-08-28",5.8844,5.8844,5.8335,5.8335,386271.0],["1996-08-29",5.7996,5.8505,5.7487,5.7657,781280.0],["1996-08-30",5.7318,5.7657,5.6809,5.7148,744272.0],["1996-09-03",5.6809,5.8166,5.63,5.7148,774341.0],["1996-09-04",5.6809,5.7487,5.6809,5.6979,853754.0],["1996-09-05",5.6979,5.7148,5.647,5.6809,1292967.0],["1996-09-06",5.6639,5.7827,5.647,5.7657,748898.0],["1996-09-09",5.7996,5.8674,5.7827,5.8674,808265.0],["1996-09-10",5.8844,5.9183,5.8335,5.8844,1128744.0],["1996-09-11",5.9014,5.9522,5.8844,5.9014,729880.0],["1996-09-12",5.9692,6.0201,5.9522,5.9692,726282.0],["1996-09-13",5.9861,6.0709,5.9861,6.054,827797.0],["1996-09-16",6.054,6.1388,6.054,6.1388,844502.0],["1996-09-17",6.1049,6.1388,6.054,6.1388,693129.0],["1996-09-18",6.1388,6.1388,6.0709,6.0709,238496.0],["1996-09-19",6.1388,6.2236,6.1388,6.1896,1420439.0],["1996-09-20",6.1896,6.2405,6.1727,6.2405,1961424.0],["1996-09-23",6.2066,6.3762,6.2066,6.3762,1199676.0],["1996-09-24",6.3762,6.4271,6.3592,6.3762,1500366.0],["1996-09-25",6.3762,6.3931,6.3677,6.3762,1497282.0],["1996-09-26",6.4271,6.5797,6.3931,6.5627,2080415.0],["1996-09-27",6.5627,6.6475,6.5458,6.6475,1754539.0],["1996-09-30",6.6136,6.7153,6.5966,6.6814,1376749.0],["1996-10-01",6.5797,6.6475,6.5627,6.5966,961180.0],["1996-10-02",6.6305,6.6305,6.5627,6.5966,1672299.0],["1996-10-03",6.5627,6.6136,6.5458,6.5797,1003585.0],["1996-10-04",6.6305,6.6475,6.5966,6.6136,886650.0],["1996-10-07",6.5797,6.5966,6.4271,6.4271,1529150.0],["1996-10-08",6.3762,6.5118,6.3762,6.3931,1913365.0],["1996-10-09",6.4101,6.4949,6.3084,6.3084,2124362.0],["1996-10-10",6.3423,6.4271,6.2914,6.3592,2153917.0],["1996-10-11",6.3931,6.4779,6.2914,6.2914,1187597.0],["1996-10-14",6.3253,6.4101,6.3253,6.3931,625024.0],["1996-10-15",6.4101,6.4949,6.3931,6.4779,635047.0],["1996-10-16",6.444,6.5966,6.444,6.5288,1398337.0],["1996-10-17",6.5797,6.7153,6.5627,6.6814,1915421.0],["1996-10-18",6.6984,6.6984,6.6306,6.6475,666658.0],["1996-10-21",6.6136,6.7493,6.6136,6.7323,1194793.0],["1996-10-22",6.7323,6.7662,6.6645,6.7662,592899.0],["1996-10-23",6.7662,6.8001,6.6814,6.7662,1040593.0],["1996-10-24",6.7662,6.8171,6.7323,6.8171,1045219.0],["1996-10-25",6.7832,6.7832,6.7153,6.7323,861207.0],["1996-10-28",6.6984,6.7493,6.6645,6.6814,707521.0],["1996-10-29",6.6645,6.834,6.6306,6.834,1182457.0],["1996-10-30",6.8541,6.8541,6.7518,6.837,1173462.0],["1996-10-31",6.7859,6.8541,6.7688,6.8029,1117950.0],["1996-11-01",6.7688,6.837,6.7688,6.837,470310.0],["1996-11-04",6.82,6.9223,6.8029,6.8882,539186.0],["1996-11-05",6.8882,6.9905,6.8882,6.9564,914149.0],["1996-11-06",6.9734,7.0757,6.837,7.0757,1215353.0],["1996-11-07",7.0416,7.1439,7.0416,7.0928,1262898.0],["1996-11-08",7.1269,7.1269,7.0416,7.0928,460030.0],["1996-11-11",7.1098,7.1098,7.0757,7.0928,437928.0],["1996-11-12",7.0757,7.1439,7.0587,7.1098,492926.0],["1996-11-13",7.0757,7.1269,7.0757,7.1098,451549.0],["1996-11-14",7.1098,7.161,7.0757,7.161,1108698.0],["1996-11-15",7.1951,7.2292,7.161,7.2121,1119749.0],["1996-11-18",7.178,7.1951,7.1439,7.161,595726.0],["1996-11-19",7.178,7.2292,7.1439,7.2121,798756.0],["1996-11-20",7.1951,7.2121,7.1269,7.1269,754295.0],["1996-11-21",7.1439,7.1439,7.1098,7.1269,1170892.0],["1996-11-22",7.1439,7.1439,7.0757,7.1098,1074260.0],["1996-11-25",7.1098,7.2292,7.1098,7.2292,1290140.0],["1996-11-26",7.2633,7.3485,7.161,7.3315,1662533.0],["1996-11-27",7.3656,7.4679,7.2974,7.2974,781537.0],["1996-11-29",7.3144,7.3485,7.2462,7.2462,309171.0],["1996-12-02",7.2122,7.2633,7.1269,7.2633,1053957.0],["1996-12-03",7.2633,7.3656,7.1098,7.1098,1163953.0],["1996-12-04",7.0928,7.0928,6.9564,7.0416,1757366.0],["1996-12-05",6.9905,6.9905,6.837,6.8711,2770974.0],["1996-12-06",6.8029,6.8711,6.7518,6.8711,1955256.0],["1996-12-09",6.837,6.8541,6.8029,6.837,1679238.0],["1996-12-10",6.8541,6.9052,6.8029,6.8029,1697228.0],["1996-12-11",6.7518,6.9393,6.6836,6.9223,1507562.0],["1996-12-12",7.0246,7.0246,6.7518,6.7518,1104072.0],["1996-12-13",6.7177,6.7688,6.6495,6.7518,1378034.0],["1996-12-16",6.7518,6.8029,6.6495,6.7177,1183999.0],["1996-12-17",6.6665,6.7177,6.5983,6.6665,1281145.0],["1996-12-18",6.6665,6.7944,6.6665,6.6836,907210.0],["1996-12-19",6.7006,6.8882,6.7006,6.837,1613703.0],["1996-12-20",7.0246,7.0246,6.8711,6.8711,3037483.0],["1996-12-23",6.8541,6.9905,6.8541,6.9564,678223.0],["1996-12-24",6.9734,6.9905,6.9564,6.9734,248519.0],["1996-12-26",6.9564,7.0246,6.9564,7.0075,835507.0],["1996-12-27",7.0246,7.0928,7.0075,7.0075,874828.0],["1996-12-30",7.0246,7.0587,6.9393,6.9564,981483.0],["1996-12-31",6.9564,6.9564,6.7859,6.7859,560517.0],["1997-01-02",6.837,6.837,6.6836,6.7177,1487259.0],["1997-01-03",6.7518,6.82,6.7518,6.8029,513743.0],["1997-01-06",6.8029,6.837,6.7518,6.7688,1790776.0],["1997-01-07",6.7347,6.7518,6.7006,6.7347,861207.0],["1997-01-08",6.7177,6.8029,6.7006,6.7177,1106385.0],["1997-01-09",6.7177,6.9393,6.7177,6.8882,1542514.0],["1997-01-10",6.82,6.9223,6.82,6.8882,1879955.0],["1997-01-13",6.9393,6.9393,6.8541,6.9052,733735.0],["1997-01-14",6.9393,7.0757,6.9393,7.0246,956811.0],["1997-01-15",6.9905,7.0416,6.9223,6.9564,1240025.0],["1997-01-16",6.9905,7.0075,6.9052,6.9734,667172.0],["1997-01-17",6.9905,7.0246,6.9734,6.9905,956297.0],["1997-01-20",6.9905,7.0075,6.9734,7.0075,562573.0],["1997-01-21",6.9393,7.0757,6.9393,7.0587,1195050.0],["1997-01-22",7.0587,7.0928,7.0246,7.0416,675139.0],["1997-01-23",6.8711,7.0587,6.8711,6.9393,1504478.0],["1997-01-24",6.9223,6.9223,6.837,6.8541,1083769.0],["1997-01-27",6.8541,6.9223,6.837,6.837,948073.0],["1997-01-28",6.8882,6.9564,6.8711,6.8882,733478.0],["1997-01-29",6.9084,7.0455,6.9084,6.9598,924172.0],["1997-01-30",6.9941,7.0798,6.9598,7.0798,826255.0],["1997-01-31",7.1141,7.1141,6.8741,6.9255,1119235.0],["1997-02-03",6.9426,7.0112,6.8741,6.9598,1338199.0],["1997-02-04",6.9769,7.0626,6.9598,7.0455,407602.0],["1997-02-05",7.0626,7.0969,6.9941,7.0112,969404.0],["1997-02-06",6.9769,7.0284,6.9598,6.9769,1137482.0],["1997-02-07",7.0112,7.0969,6.9598,7.0969,673854.0],["1997-02-10",7.0969,7.1226,7.0626,7.0969,756094.0],["1997-02-11",7.1312,7.2512,7.1312,7.1998,1398080.0],["1997-02-12",7.2169,7.3026,7.1998,7.3026,908495.0],["1997-02-13",7.3198,7.3541,7.2683,7.2683,843474.0],["1997-02-14",7.2683,7.3541,7.2683,7.3026,1217152.0],["1997-02-18",7.3712,7.4055,7.2683,7.3883,1434831.0],["1997-02-19",7.3369,7.3712,7.2855,7.3026,1029799.0],["1997-02-20",7.2855,7.5769,7.2855,7.4398,1354904.0],["1997-02-21",7.4569,7.5598,7.4226,7.4398,859665.0],["1997-02-24",7.4226,7.4569,7.3883,7.4569,933681.0],["1997-02-25",7.4226,7.4912,7.4226,7.4398,995361.0],["1997-02-26",7.4226,7.4398,7.2683,7.3198,907981.0],["1997-02-27",7.2855,7.3541,7.2683,7.3198,558461.0],["1997-02-28",7.2855,7.3026,7.2169,7.2683,1021575.0],["1997-03-03",7.1998,7.3198,7.1826,7.2683,892304.0],["1997-03-04",7.3026,7.3198,7.2341,7.2512,824199.0],["1997-03-05",7.2512,7.3369,7.2512,7.3369,856067.0],["1997-03-06",7.3198,7.3712,7.2855,7.3198,905411.0],["1997-03-07",7.3369,7.4569,7.3198,7.3712,985595.0],["1997-03-10",7.3883,7.5598,7.3541,7.5083,1032112.0],["1997-03-11",7.5083,7.6112,7.5083,7.5426,1001015.0],["1997-03-12",7.5598,7.594,7.4912,7.5083,1277033.0],["1997-03-13",7.4741,7.5083,7.3883,7.3883,803125.0],["1997-03-14",7.4398,7.5769,7.4226,7.5426,1004870.0],["1997-03-17",7.5598,7.6626,7.5426,7.594,1635805.0],["1997-03-18",7.6112,7.7312,7.6112,7.6798,1609334.0],["1997-03-19",7.6626,7.8683,7.6455,7.7826,2247722.0],["1997-03-20",7.714,7.7312,7.5083,7.5255,1965279.0],["1997-03-21",7.5769,7.5769,7.4741,7.5426,2513460.0],["1997-03-24",7.5598,7.714,7.5426,7.6969,846301.0],["1997-03-25",7.714,7.7998,7.6969,7.7483,1020804.0],["1997-03-26",7.7141,7.8683,7.7141,7.8169,1450251.0],["1997-03-27",7.8512,7.8512,7.5598,7.6283,1208671.0],["1997-03-31",7.6112,7.6626,7.3883,7.4398,1377520.0],["1997-04-01",7.4398,7.5598,7.4226,7.5426,1088138.0],["1997-04-02",7.4741,7.5083,7.3369,7.4398,1696457.0],["1997-04-03",7.4055,7.4226,7.3198,7.3541,1041364.0],["1997-04-04",7.2683,7.3541,7.1826,7.3198,1490857.0],["1997-04-07",7.3369,7.3541,7.2683,7.3198,1074774.0],["1997-04-08",7.3198,7.3198,7.2512,7.2683,918261.0],["1997-04-09",7.3026,7.3369,7.2512,7.2683,813662.0],["1997-04-10",7.2683,7.3712,7.2512,7.2855,688760.0],["1997-04-11",7.2341,7.3026,7.1141,7.1141,866861.0],["1997-04-14",7.0969,7.2855,7.0626,7.1998,818802.0],["1997-04-15",7.3369,7.5598,7.2683,7.5426,1754282.0],["1997-04-16",7.5426,7.8855,7.4741,7.8855,2556636.0],["1997-04-17",7.8169,7.8169,7.714,7.7826,1403991.0],["1997-04-18",7.834,7.8683,7.7826,7.8169,1207900.0],["1997-04-21",7.834,7.954,7.7998,7.834,1277290.0],["1997-04-22",7.8169,7.8683,7.7998,7.8512,1283715.0],["1997-04-23",7.8512,7.8683,7.8169,7.8512,1501651.0],["1997-04-24",7.8683,7.8683,7.7655,7.7998,1045733.0],["1997-04-25",7.7826,7.7998,7.7483,7.7655,909266.0],["1997-04-28",7.7312,7.834,7.7312,7.7998,1051901.0],["1997-04-29",7.8855,7.9026,7.7998,7.9026,1120006.0],["1997-04-30",7.8884,8.0262,7.854,7.9401,1354904.0],["1997-05-01",7.8884,7.9229,7.7506,7.8367,828054.0],["1997-05-02",7.854,7.9056,7.7334,7.8712,1402449.0],["1997-05-05",7.8712,8.0951,7.8712,8.0434,1479292.0],["1997-05-06",8.0434,8.164,7.9918,8.1295,1199419.0],["1997-05-07",8.164,8.1984,8.0262,8.0607,673083.0],["1997-05-08",8.0434,8.1812,8.0262,8.1295,1182457.0],["1997-05-09",8.1468,8.1812,8.0607,8.1295,957839.0],["1997-05-12",8.164,8.319,8.164,8.3018,1270094.0],["1997-05-13",8.3362,8.3362,8.2329,8.2501,1424551.0],["1997-05-14",8.3018,8.3707,8.2846,8.319,2133614.0],["1997-05-15",8.2846,8.4396,8.2673,8.4224,1096105.0],["1997-05-16",8.4051,8.4396,8.3535,8.3707,1470811.0],["1997-05-19",8.3362,8.3879,8.319,8.319,979941.0],["1997-05-20",8.2846,8.2846,8.164,8.2501,1293481.0],["1997-05-21",8.2673,8.319,8.1295,8.1984,774341.0],["1997-05-22",8.2673,8.2673,8.1812,8.2501,1221007.0],["1997-05-23",8.2846,8.474,8.2501,8.3362,549466.0],["1997-05-27",8.2673,8.4051,8.2501,8.4051,1128230.0],["1997-05-28",8.3362,8.3879,8.2157,8.2501,956554.0],["1997-05-29",8.2157,8.3535,8.1984,8.319,839619.0],["1997-05-30",8.3362,8.3707,8.2673,8.319,636332.0],["1997-06-02",8.319,8.319,8.1984,8.1984,1387543.0],["1997-06-03",8.1812,8.3018,8.1812,8.2157,1156243.0],["1997-06-04",8.1812,8.3879,8.164,8.2501,1507562.0],["1997-06-05",8.2501,8.474,8.2501,8.319,1405533.0],["1997-06-06",8.3018,8.5257,8.3018,8.4913,553064.0],["1997-06-09",8.5257,8.5257,8.319,8.319,865576.0],["1997-06-10",8.3362,8.5085,8.3362,8.4568,700325.0],["1997-06-11",8.474,8.5601,8.4568,8.4568,858123.0],["1997-06-12",8.5085,8.5946,8.474,8.5429,654836.0],["1997-06-13",8.5601,8.6979,8.5601,8.5946,1161383.0],["1997-06-16",8.5946,8.6463,8.5946,8.5946,742987.0],["1997-06-17",8.5601,8.6635,8.4568,8.5429,853240.0],["1997-06-18",8.5774,8.7324,8.5257,8.6118,1077858.0],["1997-06-19",8.6118,8.9391,8.6118,8.8357,1614988.0],["1997-06-20",8.9046,9.0166,8.8529,8.9218,2037496.0],["1997-06-23",8.8529,8.9563,8.5429,8.5774,961694.0],["1997-06-24",8.629,8.9735,8.629,8.8185,1681808.0],["1997-06-25",8.8185,8.9907,8.7496,8.7496,1060639.0],["1997-06-26",8.6807,8.9218,8.6807,8.8013,929312.0],["1997-06-27",8.8702,8.9477,8.8616,8.8702,811606.0],["1997-06-30",8.9046,8.9391,8.8185,8.8443,725254.0],["1997-07-01",8.8357,8.9391,8.8185,8.8357,1100731.0],["1997-07-02",8.9218,8.9907,8.8529,8.8529,886393.0],["1997-07-03",8.9218,9.1113,8.9218,9.0596,845530.0],["1997-07-07",9.0941,9.1802,9.0596,9.1199,2031328.0],["1997-07-08",9.1285,9.2319,9.0941,9.1285,2886367.0],["1997-07-09",9.163,9.163,8.9218,8.9391,2803356.0],["1997-07-10",8.9477,9.0424,8.9218,8.9391,2665861.0],["1997-07-11",8.9477,9.318,8.9218,9.2146,3087341.0],["1997-07-14",9.2663,9.2749,9.2146,9.2232,1072718.0],["1997-07-15",9.2319,9.3696,9.1716,9.3352,804924.0],["1997-07-16",9.4385,9.4644,9.318,9.3524,1131057.0],["1997-07-17",9.3352,9.3352,9.0941,9.1544,582876.0],["1997-07-18",9.1888,9.1888,8.9563,8.9907,1262384.0],["1997-07-21",8.9907,9.0941,8.9907,9.0252,1039308.0],["1997-07-22",9.0682,9.2663,9.0424,9.2319,1278318.0],["1997-07-23",9.2663,9.3696,9.206,9.3008,975829.0],["1997-07-24",9.3094,9.5419,9.2491,9.4558,1306331.0],["1997-07-25",9.4558,9.5591,9.4127,9.4902,1077087.0],["1997-07-28",9.5419,9.7141,9.5419,9.6969,804410.0],["1997-07-29",9.6969,9.8691,9.6624,9.8605,1741946.0],["1997-07-30",9.8203,9.8549,9.7598,9.7685,756865.0],["1997-07-31",9.7598,9.7944,9.682,9.7339,1254931.0],["1997-08-01",9.6129,9.7512,9.5783,9.6734,958610.0],["1997-08-04",9.682,9.7685,9.6647,9.6647,1158042.0],["1997-08-05",9.6302,9.7685,9.6215,9.7425,850156.0],["1997-08-06",9.7598,9.8203,9.6474,9.6474,877912.0],["1997-08-07",9.6647,9.7944,9.6302,9.6302,673083.0],["1997-08-08",9.6129,9.6215,9.2325,9.2584,1532491.0],["1997-08-11",9.319,9.5524,9.2498,9.5264,837306.0],["1997-08-12",9.5351,9.5351,9.3449,9.3708,453605.0],["1997-08-13",9.44,9.44,9.1288,9.1288,1358759.0],["1997-08-14",9.1633,9.2844,9.1461,9.2584,694157.0],["1997-08-15",9.2584,9.2584,9.025,9.0337,762776.0],["1997-08-18",8.9991,9.0769,8.8781,8.9991,1011552.0],["1997-08-19",9.0164,9.025,8.8954,9.0164,1082998.0],["1997-08-20",9.0855,9.1115,8.9905,9.1028,1199933.0],["1997-08-21",9.0683,9.0855,8.7138,8.7484,1263155.0],["1997-08-22",8.662,8.9386,8.6533,8.8694,1128230.0],["1997-08-25",8.9559,9.0942,8.8954,8.9732,1301962.0],["1997-08-26",8.9818,9.0337,8.904,8.904,1107156.0],["1997-08-27",8.9213,8.9818,8.8954,8.9386,1192480.0],["1997-08-28",8.9386,9.0855,8.9213,8.9775,1564873.0],["1997-08-29",8.9559,8.9818,8.8694,8.9127,607805.0],["1997-09-02",8.8608,9.1979,8.8608,9.1806,1411701.0],["1997-09-03",9.2152,9.3276,9.1633,9.2152,1160612.0],["1997-09-04",9.1806,9.2671,9.172,9.2671,690816.0],["1997-09-05",9.3017,9.3881,9.1806,9.2671,693386.0],["1997-09-08",9.3362,9.3708,9.2584,9.2671,596240.0],["1997-09-09",9.2498,9.3968,9.2498,9.3708,901042.0],["1997-09-10",9.3708,9.414,9.1893,9.2325,848357.0],["1997-09-11",9.2066,9.3017,9.1374,9.2757,824199.0],["1997-09-12",9.3103,9.5264,9.2152,9.5091,805181.0],["1997-09-15",9.4746,9.6993,9.44,9.5956,1158556.0],["1997-09-16",9.6647,10.0192,9.6647,9.9587,1342054.0],["1997-09-17",9.9587,9.9932,9.6734,9.682,2764035.0],["1997-09-18",9.682,9.7598,9.6042,9.7166,1006669.0],["1997-09-19",9.5783,9.682,9.561,9.6042,1666645.0],["1997-09-22",9.6388,9.6561,9.5437,9.6215,1634263.0],["1997-09-23",9.6561,9.6561,9.4054,9.4746,829082.0],["1997-09-24",9.4486,9.6647,9.44,9.561,981226.0],["1997-09-25",9.6129,9.708,9.4746,9.4746,1180915.0],["1997-09-26",9.5005,9.5696,9.1288,9.3362,1350278.0],["1997-09-29",9.3362,9.4832,9.293,9.4313,1405276.0],["1997-09-30",9.3968,9.5091,9.1288,9.1547,1015407.0],["1997-10-01",9.2066,9.3881,9.1979,9.3795,1105871.0],["1997-10-02",9.3362,9.44,9.1633,9.2152,682978.0],["1997-10-03",9.4054,9.4227,8.9213,9.2325,962850.0],["1997-10-06",9.319,9.3535,9.1633,9.2325,745943.0],["1997-10-07",9.3017,9.319,9.1288,9.1979,603051.0],["1997-10-08",9.1979,9.1979,9.025,9.0423,547025.0],["1997-10-09",8.9732,9.0596,8.8694,8.9213,929955.0],["1997-10-10",8.8521,9.0077,8.7138,8.904,537387.0],["1997-10-13",8.9732,9.1806,8.9732,9.1461,577479.0],["1997-10-14",9.2498,9.2498,9.0769,9.1115,797857.0],["1997-10-15",8.8521,9.1288,8.8176,9.0942,905411.0],["1997-10-16",9.1979,9.2498,9.1115,9.2152,988550.0],["1997-10-17",9.1979,9.1979,8.8867,9.025,950000.0],["1997-10-20",8.9732,9.1806,8.9559,9.1288,400149.0],["1997-10-21",9.0942,9.2498,9.0942,9.2152,514257.0],["1997-10-22",9.3017,9.3017,9.0423,9.1461,556791.0],["1997-10-23",9.1115,9.2152,8.9905,9.0596,875599.0],["1997-10-24",9.1806,9.1806,8.8867,9.0769,590458.0],["1997-10-27",9.0942,9.1979,8.0223,8.2989,750826.0],["1997-10-28",7.9531,9.0077,7.9358,8.9905,1469012.0],["1997-10-29",9.0596,9.1288,8.662,8.783,1187340.0],["1997-10-30",8.6274,9.1806,8.6101,8.7138,759178.0],["1997-10-31",8.783,8.9213,8.3335,8.5409,1203788.0],["1997-11-03",8.8521,9.3708,8.8176,9.2498,1194536.0],["1997-11-04",9.1979,9.4918,9.0942,9.3535,1086725.0],["1997-11-05",9.519,9.5711,9.2932,9.3453,1036481.0],["1997-11-06",9.3106,9.3453,9.1021,9.189,443325.0],["1997-11-07",8.7547,9.2411,8.72,9.2237,672826.0],["1997-11-10",9.4322,9.4496,9.189,9.328,558847.0],["1997-11-11",9.3974,9.4496,9.2411,9.4322,490484.0],["1997-11-12",9.3974,9.7275,9.328,9.3801,1570656.0],["1997-11-13",9.5885,9.7796,9.5538,9.6233,820087.0],["1997-11-14",9.6406,9.6927,9.4496,9.6059,641344.0],["1997-11-17",9.7101,9.7796,9.6754,9.7275,785135.0],["1997-11-18",9.6927,9.7101,9.3801,9.519,527493.0],["1997-11-19",9.5364,9.797,9.5364,9.7622,548053.0],["1997-11-20",9.797,10.1096,9.797,10.0923,1424808.0],["1997-11-21",10.1791,10.3528,10.1096,10.3528,1367626.0],["1997-11-24",10.1791,10.266,10.0575,10.1096,732707.0],["1997-11-25",10.5613,10.5613,10.1096,10.1617,1368782.0],["1997-11-26",10.127,10.2312,10.0054,10.0054,1561532.0],["1997-11-28",10.1444,10.1444,9.9012,10.0054,486758.0],["1997-12-01",10.127,10.3007,10.0402,10.3007,923273.0],["1997-12-02",10.1444,10.2833,10.0054,10.0923,605107.0],["1997-12-03",10.127,10.3007,9.9533,10.2486,514128.0],["1997-12-04",10.3181,10.4049,10.1965,10.2312,514257.0],["1997-12-05",10.1617,10.5439,10.1444,10.3354,620270.0],["1997-12-08",10.3528,10.3702,10.2139,10.2486,523252.0],["1997-12-09",10.1444,10.3528,10.0923,10.2139,484445.0],["1997-12-10",10.0054,10.4918,10.0054,10.4397,771386.0],["1997-12-11",10.3528,10.5439,10.3007,10.4223,583904.0],["1997-12-12",10.3876,10.5265,10.2139,10.3528,597525.0],["1997-12-15",10.3528,10.6308,10.3355,10.5092,1088909.0],["1997-12-16",10.5786,10.7523,10.5613,10.5613,515670.0],["1997-12-17",10.6308,10.735,10.5613,10.6134,1001143.0],["1997-12-18",10.5613,10.7697,10.2833,10.457,912736.0],["1997-12-19",10.2139,10.3702,9.8143,9.8143,1340127.0],["1997-12-22",9.8317,9.9359,9.2932,9.3453,2094164.0],["1997-12-23",9.3801,9.5017,9.0327,9.05,1297336.0],["1997-12-24",9.1716,9.2064,8.9979,9.0327,791817.0],["1997-12-26",9.0674,9.1369,8.9458,8.9979,508346.0],["1997-12-29",9.0327,9.1021,8.859,8.8763,1958083.0],["1997-12-30",8.9284,9.3801,8.8937,9.3627,777297.0],["1997-12-31",9.0674,9.2759,9.0066,9.2064,1068735.0],["1998-01-02",9.1716,9.3453,8.9632,9.2237,1078244.0],["1998-01-05",8.6158,8.6158,8.3378,8.5637,6570077.0],["1998-01-06",8.5637,8.72,8.4768,8.6158,4834941.0],["1998-01-07",8.6158,8.6331,8.4768,8.6158,4689865.0],["1998-01-08",8.6158,8.6853,8.5637,8.6331,2736022.0],["1998-01-09",8.6331,8.6679,8.4768,8.5637,1299264.0],["1998-01-12",8.4073,8.9111,8.3726,8.9111,2333046.0],["1998-01-13",8.8937,8.9632,8.7026,8.9458,3132188.0],["1998-01-14",8.9979,9.0153,8.7895,8.9284,1324193.0],["1998-01-15",8.9632,9.0674,8.9111,8.9979,1301577.0],["1998-01-16",9.1543,9.1543,8.8937,8.9979,1365056.0],["1998-01-20",9.1021,9.1716,9.0327,9.1369,1290654.0],["1998-01-21",8.8937,9.0327,8.8242,9.0327,1769317.0],["1998-01-22",8.8763,8.9458,8.72,8.7895,2193110.0],["1998-01-23",8.7721,8.8242,8.72,8.7547,1432904.0],["1998-01-26",8.8242,8.9632,8.7721,8.9632,1066936.0],["1998-01-27",8.9458,9.189,8.9284,9.189,1505763.0],["1998-01-28",9.1808,9.3029,8.7793,9.0062,1125789.0],["1998-01-29",8.9888,9.1459,8.8142,8.9713,1102402.0],["1998-01-30",9.0411,9.0586,8.7968,8.8666,1361458.0],["1998-02-02",8.9713,9.0935,8.919,9.0237,1020932.0],["1998-02-03",8.9015,8.9539,8.7619,8.9539,1001786.0],["1998-02-04",8.884,8.9713,8.7444,8.7793,1503579.0],["1998-02-05",8.8142,8.8666,8.6048,8.8666,2401922.0],["1998-02-06",8.9713,9.1459,8.8491,9.0586,2152247.0],["1998-02-09",9.1982,9.2157,8.9713,9.1982,1489444.0],["1998-02-10",9.1982,9.2331,8.8317,8.9015,1240925.0],["1998-02-11",8.884,9.1284,8.8491,9.1284,1554079.0],["1998-02-12",9.0935,9.1808,9.0062,9.1808,964906.0],["1998-02-13",9.1633,9.1633,8.8666,8.9364,1350407.0],["1998-02-17",7.5401,8.1335,7.5401,8.0812,10255971.0],["1998-02-18",8.0812,8.1859,8.0113,8.151,6598218.0],["1998-02-19",8.0986,8.1684,7.8019,7.9066,3869777.0],["1998-02-20",7.9415,7.959,7.7495,7.959,3773916.0],["1998-02-23",8.0113,8.2906,7.9764,8.2906,5535395.0],["1998-02-24",8.2732,8.343,8.2033,8.2732,5835057.0],["1998-02-25",8.3779,8.4477,8.3255,8.4302,3915780.0],["1998-02-26",8.3779,8.4651,8.3604,8.3953,2847432.0],["1998-02-27",8.3779,8.4128,8.3255,8.3779,2454222.0],["1998-03-02",8.5699,8.5873,8.3604,8.4652,3196181.0],["1998-03-03",8.7968,8.7968,8.5175,8.5873,1628609.0],["1998-03-04",8.6397,8.6397,8.4128,8.5175,1576952.0],["1998-03-05",8.5175,8.5175,8.3081,8.4128,1648912.0],["1998-03-06",8.4128,8.5524,8.3779,8.5001,3304763.0],["1998-03-09",8.4826,8.6048,8.4128,8.6048,1753511.0],["1998-03-10",8.6048,8.8491,8.5873,8.8317,1826242.0],["1998-03-11",8.9015,8.9189,8.7793,8.8491,2046619.0],["1998-03-12",8.8491,8.9189,8.7095,8.9189,1263155.0],["1998-03-13",8.9364,9.076,8.8666,9.0586,1487002.0],["1998-03-16",9.1459,9.1633,9.0237,9.076,1370967.0],["1998-03-17",9.0935,9.1982,9.0586,9.1808,1648270.0],["1998-03-18",9.1982,9.1982,8.919,9.0237,2312615.0],["1998-03-19",9.0062,9.0062,8.692,8.727,1761478.0],["1998-03-20",8.727,8.8142,8.6571,8.727,5292273.0],["1998-03-23",8.727,8.9713,8.6746,8.9539,4236774.0],["1998-03-24",8.9539,9.0586,8.9539,9.0411,1053829.0],["1998-03-25",9.1109,9.1109,8.6921,8.9015,1209828.0],["1998-03-26",8.7968,9.0586,8.7793,8.9713,1656879.0],["1998-03-27",9.0062,9.0237,8.8666,8.9539,1278190.0],["1998-03-30",8.9713,8.9888,8.8142,8.884,703923.0],["1998-03-31",8.884,8.9888,8.8666,8.9713,842703.0],["1998-04-01",9.0237,9.1459,8.8666,9.1459,1283330.0],["1998-04-02",9.076,9.1109,8.9713,9.076,1051644.0],["1998-04-03",9.0237,9.0586,8.727,8.7968,1935467.0],["1998-04-06",8.7968,8.884,8.7619,8.884,1097262.0],["1998-04-07",8.884,8.9015,8.6397,8.7619,1969776.0],["1998-04-08",8.8317,8.8317,8.3604,8.4128,2315699.0],["1998-04-09",8.6571,8.6571,8.4477,8.5699,1844489.0],["1998-04-13",8.6222,8.6222,8.2732,8.4302,2548541.0],["1998-04-14",8.6571,8.6571,8.3081,8.4128,2068978.0],["1998-04-15",8.5175,8.5175,8.2732,8.3081,1539559.0],["1998-04-16",8.343,8.3779,8.2208,8.2732,1949987.0],["1998-04-17",8.3779,8.4826,8.3081,8.4477,1183357.0],["1998-04-20",8.4128,8.4302,8.2557,8.3255,1526837.0],["1998-04-21",8.3779,8.4128,8.1335,8.2383,2175377.0],["1998-04-22",8.2382,8.2906,8.0288,8.0812,2612020.0],["1998-04-23",8.1335,8.2033,8.0986,8.2033,1259300.0],["1998-04-24",8.1684,8.2033,7.959,8.1161,2090952.0],["1998-04-27",8.0986,8.1335,7.8194,7.9066,2517058.0],["1998-04-28",7.9415,7.9415,7.8368,7.8892,2479408.0],["1998-04-29",7.8633,7.9686,7.8282,7.8809,1328176.0],["1998-04-30",8.1617,8.2144,8.074,8.1968,2166510.0],["1998-05-01",8.2144,8.2319,8.1442,8.2144,1315455.0],["1998-05-04",8.2144,8.3548,8.1617,8.3197,1131571.0],["1998-05-05",8.2319,8.3197,8.1793,8.2846,1327534.0],["1998-05-06",8.267,8.3021,8.0564,8.2144,1299649.0],["1998-05-07",8.1968,8.2846,8.1091,8.1442,1302862.0],["1998-05-08",8.1793,8.3197,8.1442,8.2319,1530564.0],["1998-05-11",8.267,8.3372,8.2319,8.2846,957710.0],["1998-05-12",8.3197,8.3372,8.1266,8.3197,1342568.0],["1998-05-13",8.3021,8.3372,8.1968,8.2495,1499981.0],["1998-05-14",8.2319,8.3372,8.2319,8.3372,843603.0],["1998-05-15",8.3021,8.4425,8.3021,8.3723,1182586.0],["1998-05-18",8.3723,8.4426,8.1442,8.3197,949486.0],["1998-05-19",8.3197,8.5303,8.3021,8.5303,1350535.0],["1998-05-20",8.5479,8.5479,8.3899,8.425,721528.0],["1998-05-21",8.4426,8.5128,8.3548,8.4601,695057.0],["1998-05-22",8.425,8.4952,8.4074,8.4952,467226.0],["1998-05-26",8.4777,8.4952,8.2495,8.2495,533018.0],["1998-05-27",8.3197,8.4074,8.1266,8.2495,834993.0],["1998-05-28",8.2495,8.267,8.074,8.2144,2011539.0],["1998-05-29",8.2144,8.2319,8.1968,8.2144,782180.0],["1998-06-01",8.2144,8.3723,8.1617,8.3197,1044191.0],["1998-06-02",8.3548,8.4074,8.2495,8.2495,1021960.0],["1998-06-03",8.267,8.425,8.2319,8.4074,803254.0],["1998-06-04",8.3899,8.3899,8.3021,8.3899,553964.0],["1998-06-05",8.4074,8.5303,8.3548,8.5303,1139281.0],["1998-06-08",8.5654,8.6707,8.5128,8.6532,1127331.0],["1998-06-09",8.6181,8.7058,8.6181,8.6707,967476.0],["1998-06-10",8.6532,8.8814,8.6005,8.776,1241182.0],["1998-06-11",8.7585,8.7936,8.6356,8.7409,1344881.0],["1998-06-12",8.7409,8.934,8.7058,8.934,1901157.0],["1998-06-15",8.8111,8.9516,8.776,8.9165,1786921.0],["1998-06-16",8.8814,8.9165,8.7409,8.9165,2134642.0],["1998-06-17",8.9165,9.1446,8.9165,9.1446,2238213.0],["1998-06-18",9.2675,9.3377,9.0042,9.1973,2478765.0],["1998-06-19",9.1797,9.1973,8.9516,8.9516,1649298.0],["1998-06-22",9.0218,9.1271,9.0042,9.1271,716131.0],["1998-06-23",9.1271,9.1271,8.8287,8.9867,926614.0],["1998-06-24",8.7936,8.8989,8.6707,8.8814,1416199.0],["1998-06-25",8.934,8.9867,8.7058,8.7234,1171535.0],["1998-06-26",8.776,8.9691,8.776,8.8638,711119.0],["1998-06-29",8.9867,9.0569,8.8814,8.9691,1065908.0],["1998-06-30",8.9867,9.0042,8.7058,8.8989,1349893.0],["1998-07-01",8.3548,8.4601,7.8458,8.0213,5192043.0],["1998-07-02",8.0213,8.1442,7.8633,8.1442,3203505.0],["1998-07-06",8.1442,8.1442,7.8984,7.9862,1416841.0],["1998-07-07",7.9686,7.9862,7.7405,7.8633,2012053.0],["1998-07-08",7.9686,7.9686,7.6878,7.758,1874301.0],["1998-07-09",7.7405,7.7756,7.4772,7.4947,2846661.0],["1998-07-10",7.5825,7.5825,6.9682,7.2666,4353966.0],["1998-07-13",7.4421,7.4421,7.2315,7.249,2027216.0],["1998-07-14",7.2841,7.4421,7.2315,7.3192,2207502.0],["1998-07-15",7.3368,7.3894,7.2666,7.3368,1324835.0],["1998-07-16",7.407,7.4772,7.3017,7.4421,1493556.0],["1998-07-17",7.4947,7.4947,7.407,7.4947,919675.0],["1998-07-20",7.5123,7.5474,7.3719,7.4596,1711620.0],["1998-07-21",7.4772,7.4772,7.3719,7.4245,1335372.0],["1998-07-22",7.4245,7.4772,7.3543,7.4772,2073347.0],["1998-07-23",7.4421,7.4421,7.3719,7.407,1099446.0],["1998-07-24",7.4421,7.4947,7.3894,7.4772,1487259.0],["1998-07-27",7.4772,7.5825,7.4596,7.5825,3326223.0],["1998-07-28",7.5825,7.5825,7.3719,7.4947,1738220.0],["1998-07-29",7.557,7.5923,7.4511,7.5041,1082741.0],["1998-07-30",7.5041,7.5217,7.4158,7.4687,826127.0],["1998-07-31",7.4687,7.4864,7.2039,7.3098,1557934.0],["1998-08-03",7.2569,7.3805,7.2392,7.3451,1736421.0],["1998-08-04",7.3098,7.3981,6.992,7.0273,2191825.0],["1998-08-05",7.0803,7.1686,6.7448,6.9214,2322381.0],["1998-08-06",6.9214,6.9214,6.6565,6.7448,2230760.0],["1998-08-07",6.6919,6.8331,6.5506,6.6389,1755182.0],["1998-08-10",6.6919,6.8508,6.6389,6.6919,2497141.0],["1998-08-11",6.7625,6.7625,6.6389,6.6742,1591730.0],["1998-08-12",6.8155,6.9037,6.6036,6.8508,1705324.0],["1998-08-13",6.8331,7.045,6.7448,6.7448,1757623.0],["1998-08-14",6.8155,6.8861,6.7978,6.8508,914278.0],["1998-08-17",6.6389,6.8508,6.6389,6.7448,1423909.0],["1998-08-18",6.8155,6.8861,6.6919,6.7448,1712263.0],["1998-08-19",6.8155,6.8331,6.6036,6.7095,2477866.0],["1998-08-20",6.7272,6.7978,6.5859,6.7095,1371095.0],["1998-08-21",6.5859,6.7448,6.374,6.6389,1504221.0],["1998-08-24",6.7801,6.8331,6.4623,6.6036,1333445.0],["1998-08-25",6.6742,6.8155,6.5859,6.8155,1410416.0],["1998-08-26",6.8331,6.939,6.6389,6.7625,905283.0],["1998-08-27",6.7625,6.7978,6.5329,6.5683,1369296.0],["1998-08-28",6.7625,6.9214,6.5859,6.9214,2214055.0],["1998-08-31",7.2216,7.2392,6.9567,6.992,2930443.0],["1998-09-01",7.2039,7.5041,6.9567,7.4511,3681654.0],["1998-09-02",7.5041,7.5923,7.2745,7.3451,3150435.0],["1998-09-03",7.3098,7.4158,7.0803,7.3275,2206859.0],["1998-09-04",7.4158,7.61,7.3275,7.61,1073361.0],["1998-09-08",7.9278,7.9278,7.557,7.8042,1573740.0],["1998-09-09",8.3339,8.3339,7.7866,8.0514,2576682.0],["1998-09-10",7.8748,7.9808,7.7336,7.7866,1194793.0],["1998-09-11",8.122,8.122,7.5923,7.6277,1926729.0],["1998-09-14",7.7689,7.9455,7.7689,7.9102,1425451.0],["1998-09-15",7.8042,7.9631,7.6983,7.9631,1590445.0],["1998-09-16",7.9631,8.122,7.9278,8.122,1303119.0],["1998-09-17",7.9102,7.9808,7.8219,7.8925,1057427.0],["1998-09-18",7.8925,7.9808,7.8042,7.9808,1906811.0],["1998-09-21",7.8042,8.0338,7.7689,7.9278,1294766.0],["1998-09-22",7.8925,7.9278,7.61,7.8395,1533262.0],["1998-09-23",7.8395,8.122,7.8395,7.9631,1290269.0],["1998-09-24",7.8395,7.9984,7.8042,7.9984,1314812.0],["1998-09-25",7.7689,8.1574,7.7689,7.9278,1686306.0],["1998-09-28",8.1574,8.175,7.7513,7.7689,3351537.0],["1998-09-29",7.8395,7.8572,7.6806,7.7866,1208928.0],["1998-09-30",7.7336,7.7689,7.61,7.61,1125532.0],["1998-10-01",7.4158,7.557,7.3981,7.5041,1305432.0],["1998-10-02",7.5217,7.8572,7.5217,7.8572,1226790.0],["1998-10-05",7.7336,7.8925,7.557,7.8925,899500.0],["1998-10-06",7.8219,7.9102,7.557,7.7866,1972346.0],["1998-10-07",7.8749,8.0514,7.8042,8.0338,1906554.0],["1998-10-08",7.7866,8.281,7.7866,8.2103,2871204.0],["1998-10-09",8.0691,8.3692,8.0514,8.3692,1947289.0],["1998-10-12",8.2456,8.6871,8.2456,8.6517,2409889.0],["1998-10-13",8.5458,8.8283,8.4575,8.5811,2963596.0],["1998-10-14",8.3692,8.7047,8.3692,8.5458,1703782.0],["1998-10-15",8.3692,8.7224,8.3692,8.6517,1215867.0],["1998-10-16",8.7224,8.74,8.6164,8.6871,2199920.0],["1998-10-19",8.6694,8.74,8.6164,8.7047,1508976.0],["1998-10-20",8.7577,8.793,8.5988,8.7224,1292325.0],["1998-10-21",8.7577,8.7753,8.5458,8.6517,948458.0],["1998-10-22",8.6694,8.7224,8.6164,8.7224,1070919.0],["1998-10-23",8.6517,8.7047,8.5281,8.6164,742473.0],["1998-10-26",8.5635,8.6164,8.4045,8.5988,1328562.0],["1998-10-27",8.6164,8.6164,8.4575,8.5988,761491.0],["1998-10-28",8.5458,8.5811,8.3869,8.4222,830110.0],["1998-10-29",8.4222,8.5635,8.3339,8.5105,905797.0],["1998-10-30",8.5811,8.6517,8.5458,8.6517,614873.0],["1998-11-02",8.5988,8.7577,8.5811,8.6871,1547140.0],["1998-11-03",8.7047,8.7047,8.4575,8.4752,917619.0],["1998-11-04",8.579,8.7389,8.579,8.5968,1195821.0],["1998-11-05",8.5613,8.7389,8.5258,8.7389,1050102.0],["1998-11-06",8.7567,8.9521,8.7211,8.9343,1293867.0],["1998-11-09",8.8632,9.0231,8.8455,9.0053,933681.0],["1998-11-10",9.0053,9.2185,8.9876,9.183,1134141.0],["1998-11-11",9.1297,9.2007,8.9165,9.0053,651367.0],["1998-11-12",8.9521,9.0231,8.9165,9.0231,511944.0],["1998-11-13",9.0941,9.1652,9.0231,9.0941,781023.0],["1998-11-16",9.1652,9.183,8.952,9.1119,815718.0],["1998-11-17",9.0586,9.1297,8.9165,9.0764,772285.0],["1998-11-18",9.0586,9.0586,8.81,9.0231,740160.0],["1998-11-19",9.1297,9.1474,9.0053,9.1474,755709.0],["1998-11-20",9.0231,9.1297,8.9343,9.1297,784621.0],["1998-11-23",9.0586,9.2185,9.0409,9.0941,838720.0],["1998-11-24",9.0586,9.0764,8.8632,9.0586,942033.0],["1998-11-25",9.0586,9.0764,8.9698,9.0764,607677.0],["1998-11-27",9.0586,9.1119,8.7744,9.0941,557305.0],["1998-11-30",9.0764,9.0764,8.9165,8.9343,679380.0],["1998-12-01",8.881,9.1297,8.7744,9.0941,1539687.0],["1998-12-02",9.0941,9.0941,8.952,9.0764,988293.0],["1998-12-03",9.0586,9.1297,8.952,8.9698,545868.0],["1998-12-04",9.0764,9.1652,9.0053,9.1652,702510.0],["1998-12-07",9.1652,9.2185,9.0586,9.2007,871744.0],["1998-12-08",9.1297,9.2362,9.0764,9.2185,859408.0],["1998-12-09",9.1652,9.2362,9.0586,9.2362,635176.0],["1998-12-10",8.881,8.9876,8.81,8.8632,1345652.0],["1998-12-11",8.8277,8.881,8.6501,8.881,872772.0],["1998-12-14",8.81,9.1119,8.81,9.1119,1573611.0],["1998-12-15",9.0586,9.0586,8.9165,9.0586,1437273.0],["1998-12-16",8.9876,8.9876,8.6679,8.6679,1082484.0],["1998-12-17",8.6679,8.7034,8.3837,8.5258,1520926.0],["1998-12-18",8.4014,8.5435,8.4014,8.4725,1812878.0],["1998-12-21",8.508,8.5613,8.3126,8.3126,1276905.0],["1998-12-22",8.437,8.8455,8.4192,8.7389,1597641.0],["1998-12-23",8.6146,8.7211,8.5613,8.5613,1800542.0],["1998-12-24",8.5968,8.8988,8.579,8.8455,538929.0],["1998-12-28",9.0231,9.0586,8.8632,8.9876,1304661.0],["1998-12-29",8.9698,9.1474,8.881,9.0586,1212141.0],["1998-12-30",8.9698,9.2007,8.9521,9.0941,1263027.0],["1998-12-31",9.0941,9.3783,8.8099,8.952,1986610.0],["1999-01-04",8.952,9.2007,8.952,9.0764,1733722.0],["1999-01-05",9.0941,9.325,9.0231,9.2718,1355290.0],["1999-01-06",9.2895,9.7158,9.254,9.6981,4180619.0],["1999-01-07",9.556,9.5737,9.4139,9.4316,1810180.0],["1999-01-08",9.4494,9.7691,9.4494,9.7336,3351152.0],["1999-01-11",9.5915,9.6625,9.183,9.254,1626810.0],["1999-01-12",9.3783,9.4849,9.3073,9.4316,1636576.0],["1999-01-13",9.1652,9.5915,9.0941,9.5382,1645700.0],["1999-01-14",9.5027,9.5737,9.4494,9.5382,1840120.0],["1999-01-15",9.5382,9.556,9.3251,9.3961,2829699.0],["1999-01-19",9.4316,9.4316,9.1652,9.254,1305175.0],["1999-01-20",9.2718,9.2895,8.9698,9.0231,1036609.0],["1999-01-21",9.0231,9.0586,8.8277,8.9343,1299135.0],["1999-01-22",8.8455,9.1297,8.8277,9.1297,1023245.0],["1999-01-25",9.0409,9.2362,9.0231,9.2362,1102402.0],["1999-01-26",9.2718,9.3073,9.0231,9.0764,1099061.0],["1999-01-27",9.1273,9.1451,8.9308,9.0915,2366328.0],["1999-01-28",9.0201,9.3773,9.0022,9.163,1299906.0],["1999-01-29",9.1808,9.288,9.0737,9.288,1323422.0],["1999-02-01",9.288,9.3059,9.0201,9.1273,813662.0],["1999-02-02",9.0915,9.1451,8.8236,9.0022,1354647.0],["1999-02-03",8.9308,9.1451,8.8951,9.1094,974672.0],["1999-02-04",9.0379,9.1987,9.0379,9.1451,1045219.0],["1999-02-05",9.1451,9.1451,8.9486,9.0379,1111268.0],["1999-02-08",9.0379,9.0737,8.8951,8.9665,671927.0],["1999-02-09",8.9665,8.9665,8.7879,8.8772,846815.0],["1999-02-10",8.8236,9.0022,8.77,8.9665,861207.0],["1999-02-11",9.0022,9.0022,8.8236,8.9486,1141980.0],["1999-02-12",8.9308,8.9486,8.6986,8.77,1008468.0],["1999-02-16",8.7879,9.2344,8.77,9.1451,2445998.0],["1999-02-17",9.1451,9.1451,8.9665,9.0558,1292710.0],["1999-02-18",9.1273,9.1451,8.9665,9.0737,1815448.0],["1999-02-19",9.0379,9.1094,8.9308,8.9308,2228062.0],["1999-02-22",8.8951,9.0915,8.8236,8.9308,1396667.0],["1999-02-23",8.7879,8.9129,8.7164,8.7879,1345524.0],["1999-02-24",8.7879,8.8951,8.7343,8.8236,1367497.0],["1999-02-25",8.7164,8.8772,8.5735,8.6629,1616402.0],["1999-02-26",8.6807,8.77,8.5914,8.5914,871873.0],["1999-03-01",8.5914,8.645,8.4664,8.6271,1102530.0],["1999-03-02",8.5557,8.6093,8.3771,8.4128,1331646.0],["1999-03-03",8.3592,8.4128,8.1806,8.3235,1623341.0],["1999-03-04",8.4485,8.645,8.4485,8.5557,1894090.0],["1999-03-05",8.645,8.8057,8.6271,8.7164,994461.0],["1999-03-08",8.7164,8.77,8.52,8.5914,1193380.0],["1999-03-09",8.4842,8.7522,8.4842,8.6093,1354390.0],["1999-03-10",8.645,8.7522,8.6093,8.645,1276262.0],["1999-03-11",8.6629,8.7343,8.6271,8.7343,771514.0],["1999-03-12",8.7164,8.8593,8.6986,8.7879,921088.0],["1999-03-15",8.7343,8.8951,8.6986,8.8593,1350407.0],["1999-03-16",8.7879,8.9308,8.7879,8.8951,1140181.0],["1999-03-17",8.8593,8.9129,8.7343,8.8415,938692.0],["1999-03-18",8.8415,8.8951,8.7879,8.7879,1090965.0],["1999-03-19",8.8772,8.8772,8.5735,8.5735,1495226.0],["1999-03-22",8.5735,8.6986,8.5557,8.5914,591100.0],["1999-03-23",8.5914,8.645,8.3592,8.4664,1034682.0],["1999-03-24",8.4664,8.5378,8.4485,8.4842,815076.0],["1999-03-25",8.3592,8.5378,7.6805,7.7162,3667262.0],["1999-03-26",7.9305,7.9305,7.5376,7.5376,2756839.0],["1999-03-29",7.6447,7.7519,7.484,7.5019,2510890.0],["1999-03-30",7.4304,7.5197,7.3768,7.4125,2918621.0],["1999-03-31",7.6269,7.6269,7.2518,7.3232,2401151.0],["1999-04-01",7.2697,7.3054,7.1625,7.1982,1645443.0],["1999-04-05",7.3947,7.4125,7.0553,7.1089,3011912.0],["1999-04-06",7.1803,7.1803,6.6088,6.6802,5609796.0],["1999-04-07",6.7874,6.8946,6.7695,6.8946,5752817.0],["1999-04-08",6.8946,6.9124,6.8231,6.8767,3425039.0],["1999-04-09",6.8588,6.8588,6.6624,6.8588,2946891.0],["1999-04-12",6.8053,6.9124,6.7517,6.9124,1985967.0],["1999-04-13",7.0017,7.0553,6.9124,6.966,2809524.0],["1999-04-14",7.0017,7.0017,6.7874,6.7874,2442785.0],["1999-04-15",6.841,6.8588,6.7517,6.841,1820331.0],["1999-04-16",6.841,6.9839,6.8053,6.9839,2231788.0],["1999-04-19",7.0553,7.2339,7.0017,7.1446,2525539.0],["1999-04-20",7.2518,7.2518,7.1089,7.1268,2393313.0],["1999-04-21",7.1446,7.2161,7.1089,7.1982,2296167.0],["1999-04-22",7.2161,7.2161,7.1446,7.1982,1471711.0],["1999-04-23",7.1982,7.2339,7.1089,7.1089,1734493.0],["1999-04-26",7.1268,7.1446,6.9303,7.1089,1838578.0],["1999-04-27",7.1446,7.1446,7.091,7.1089,1014379.0],["1999-04-28",7.1601,7.1781,6.9443,6.9802,2104059.0],["1999-04-29",7.0162,7.1062,6.9802,7.0702,1108827.0],["1999-04-30",7.0702,7.1961,7.0702,7.1601,2196836.0],["1999-05-03",7.1961,7.2681,7.1242,7.2681,1776898.0],["1999-05-04",7.2681,7.322,7.1601,7.1961,3799231.0],["1999-05-05",7.2501,7.2501,7.1781,7.2321,1918248.0],["1999-05-06",7.1961,7.2321,7.1601,7.2141,1783323.0],["1999-05-07",7.2141,7.2321,7.1781,7.1961,1685535.0],["1999-05-10",7.1961,7.2141,7.1421,7.2141,2433405.0],["1999-05-11",7.1961,7.2141,6.9802,7.0882,3779956.0],["1999-05-12",7.0882,7.1601,6.9622,7.1421,1749913.0],["1999-05-13",7.6279,7.9157,7.448,7.9157,7356497.0],["1999-05-14",7.6998,8.0596,7.6639,7.9697,2905128.0],["1999-05-17",8.1316,8.1316,7.9517,7.9517,1384202.0],["1999-05-18",7.9517,8.0237,7.8078,7.9157,1580936.0],["1999-05-19",7.9697,7.9697,7.6998,7.7718,1342054.0],["1999-05-20",7.8618,7.8977,7.6459,7.6639,1314812.0],["1999-05-21",7.7718,7.7898,7.6819,7.7718,991120.0],["1999-05-24",7.8438,7.8797,7.5919,7.6819,1406047.0],["1999-05-25",7.7538,7.7538,7.6099,7.6279,1731538.0],["1999-05-26",7.6819,7.6998,7.5739,7.6998,1124504.0],["1999-05-27",7.6819,7.6819,7.448,7.5559,1255188.0],["1999-05-28",7.6099,7.6639,7.484,7.502,795415.0],["1999-06-01",7.3041,7.5739,7.3041,7.5379,1697100.0],["1999-06-02",7.5559,7.6459,7.484,7.5739,1131057.0],["1999-06-03",7.6459,7.6998,7.5919,7.6099,1705838.0],["1999-06-04",7.6639,7.7538,7.6099,7.6819,994847.0],["1999-06-07",7.6818,7.7718,7.6279,7.7358,817517.0],["1999-06-08",7.6998,7.6998,7.5559,7.5739,920960.0],["1999-06-09",7.5739,7.6459,7.2861,7.34,2844091.0],["1999-06-10",7.412,7.448,7.34,7.394,2383675.0],["1999-06-11",7.358,7.502,7.34,7.448,1706223.0],["1999-06-14",7.484,7.484,7.412,7.448,1104072.0],["1999-06-15",7.376,7.484,7.3041,7.3041,1455648.0],["1999-06-16",7.358,7.484,7.322,7.466,1128230.0],["1999-06-17",7.412,7.502,7.394,7.484,1019262.0],["1999-06-18",7.484,7.6279,7.484,7.6279,1642230.0],["1999-06-21",7.6099,7.7178,7.5919,7.7178,1290911.0],["1999-06-22",7.6998,7.7178,7.5919,7.6279,1487388.0],["1999-06-23",7.6099,7.6279,7.484,7.5199,798242.0],["1999-06-24",7.502,7.5559,7.34,7.502,1088267.0],["1999-06-25",7.502,7.6279,7.3041,7.3041,738747.0],["1999-06-28",7.448,7.6279,7.448,7.6099,919161.0],["1999-06-29",7.6099,7.6819,7.5199,7.5739,916591.0],["1999-06-30",7.6099,7.6639,7.5019,7.6639,1204688.0],["1999-07-01",7.6998,7.8618,7.6819,7.8618,982511.0],["1999-07-02",7.8618,7.9157,7.7358,7.8977,1351820.0],["1999-07-06",7.8977,8.0057,7.8078,8.0057,1576053.0],["1999-07-07",8.0057,8.0956,7.9877,8.0596,1400265.0],["1999-07-08",8.0417,8.0596,7.9337,7.9877,778196.0],["1999-07-09",7.9877,8.0237,7.8797,7.8977,1558962.0],["1999-07-12",7.8438,7.9157,7.8078,7.8618,684263.0],["1999-07-13",7.8258,7.9337,7.8258,7.9157,1204816.0],["1999-07-14",7.8797,8.0057,7.8438,7.9697,595983.0],["1999-07-15",7.9877,8.0597,7.9697,8.0057,915948.0],["1999-07-16",8.0596,8.0596,7.9697,8.0417,811992.0],["1999-07-19",8.0597,8.0776,7.9697,8.0776,921474.0],["1999-07-20",8.0596,8.0596,7.9517,7.9697,707907.0],["1999-07-21",7.9517,8.0417,7.9157,7.9697,822015.0],["1999-07-22",7.8977,7.9877,7.7538,7.7538,653423.0],["1999-07-23",7.7538,7.8618,7.7178,7.8078,770615.0],["1999-07-26",7.7358,7.7718,7.5559,7.5739,1469141.0],["1999-07-27",7.5379,7.7538,7.466,7.6279,1194922.0],["1999-07-28",7.6432,7.8244,7.5889,7.6795,1016435.0],["1999-07-29",7.5708,7.6432,7.444,7.5527,920574.0],["1999-07-30",7.6251,7.6432,7.3897,7.4078,586217.0],["1999-08-02",7.4802,7.4802,7.3172,7.3172,1183228.0],["1999-08-03",7.3534,7.4621,7.3172,7.3172,910037.0],["1999-08-04",7.3897,7.5165,7.1904,7.2448,1221521.0],["1999-08-05",7.2448,7.4078,7.1361,7.3716,1053572.0],["1999-08-06",7.2991,7.3716,7.2448,7.2629,709320.0],["1999-08-09",7.2448,7.5165,7.1904,7.4802,582234.0],["1999-08-10",7.444,7.4802,7.3716,7.444,658948.0],["1999-08-11",7.3716,7.4259,7.2086,7.2448,757508.0],["1999-08-12",7.2448,7.2448,7.118,7.1542,736562.0],["1999-08-13",7.2267,7.281,7.1904,7.2448,897187.0],["1999-08-16",7.1904,7.2629,7.1542,7.2267,790789.0],["1999-08-17",7.281,7.281,7.1542,7.2448,1220365.0],["1999-08-18",7.2267,7.2267,6.9912,7.0637,755709.0],["1999-08-19",7.1542,7.1542,6.9912,7.0274,1011166.0],["1999-08-20",7.0818,7.2086,6.9731,7.1723,872644.0],["1999-08-23",7.2086,7.2448,7.0637,7.1904,979041.0],["1999-08-24",7.1904,7.3172,7.1723,7.2629,1102402.0],["1999-08-25",7.2991,7.2991,7.2086,7.2629,1429306.0],["1999-08-26",7.2629,7.2991,7.2267,7.2629,899500.0],["1999-08-27",7.1904,7.2991,7.0999,7.0999,834993.0],["1999-08-30",7.1723,7.2448,7.118,7.1361,667044.0],["1999-08-31",7.1723,7.2086,7.0637,7.0999,691202.0],["1999-09-01",7.0999,7.2086,7.0818,7.1723,842189.0],["1999-09-02",7.1723,7.1723,7.0274,7.118,685291.0],["1999-09-03",7.1904,7.2448,7.1542,7.2448,660362.0],["1999-09-07",7.3897,7.3897,7.2086,7.2448,1071433.0],["1999-09-08",7.2448,7.3353,7.1904,7.281,768816.0],["1999-09-09",7.2086,7.2448,7.0999,7.1542,817260.0],["1999-09-10",7.1904,7.2086,7.0455,7.0818,581206.0],["1999-09-13",7.0455,7.0999,6.955,6.9731,638902.0],["1999-09-14",6.9188,6.9912,6.9007,6.9369,892304.0],["1999-09-15",6.9731,7.2086,6.9369,7.0999,1115637.0],["1999-09-16",7.118,7.2086,7.0455,7.2086,903484.0],["1999-09-17",7.1542,7.2267,7.1542,7.2086,950900.0],["1999-09-20",7.1904,7.2267,7.0999,7.2086,680408.0],["1999-09-21",7.118,7.1904,7.0274,7.0818,754809.0],["1999-09-22",7.0818,7.118,6.8644,6.9188,1380733.0],["1999-09-23",6.8825,7.0093,6.7739,6.8101,1349507.0],["1999-09-24",6.7376,6.8282,6.5927,6.7739,1433675.0],["1999-09-27",6.7376,6.8101,6.629,6.7558,1036738.0],["1999-09-28",6.7376,6.7739,6.6652,6.7558,976086.0],["1999-09-29",6.7014,6.792,6.5565,6.6471,1029285.0],["1999-09-30",6.7195,6.7195,6.5203,6.5384,979941.0],["1999-10-01",6.4479,6.5384,6.3754,6.3754,1476080.0],["1999-10-04",6.3754,6.4479,6.2305,6.3392,1996633.0],["1999-10-05",6.3211,6.3935,6.2305,6.3392,1562303.0],["1999-10-06",6.3754,6.5384,6.3211,6.4841,1579265.0],["1999-10-07",6.4841,6.4841,6.3754,6.3754,1515144.0],["1999-10-08",6.303,6.6652,6.303,6.6652,1499724.0],["1999-10-11",6.6652,6.7014,6.629,6.6652,1058583.0],["1999-10-12",6.6109,6.6109,6.3935,6.4841,825998.0],["1999-10-13",6.4841,6.5746,6.303,6.3211,638645.0],["1999-10-14",6.4297,6.6652,6.3754,6.5927,1035838.0],["1999-10-15",6.7014,6.7014,6.4116,6.4297,1139667.0],["1999-10-18",6.5022,6.5746,6.3935,6.5022,593156.0],["1999-10-19",6.6652,6.7195,6.5565,6.6109,964135.0],["1999-10-20",6.8101,6.9006,6.7558,6.8825,1774457.0],["1999-10-21",6.955,7.0637,6.8644,7.0093,1500495.0],["1999-10-22",6.9731,7.1542,6.955,7.0999,1002428.0],["1999-10-25",7.0637,7.1361,6.9731,7.0274,1193380.0],["1999-10-26",7.0274,7.0999,6.792,6.8825,1479292.0],["1999-10-27",6.9188,7.2448,6.9006,7.1723,1646985.0],["1999-10-28",7.5165,7.5165,7.2448,7.3172,1857339.0],["1999-10-29",7.3172,7.6614,7.2629,7.5527,1948317.0],["1999-11-01",7.6251,7.6614,7.3716,7.4802,928413.0],["1999-11-02",7.5165,7.5708,7.4802,7.4983,1013865.0],["1999-11-03",7.4849,7.5214,7.2476,7.3571,1267653.0],["1999-11-04",7.3571,7.4119,7.0833,7.1015,1314684.0],["1999-11-05",7.1015,7.1928,7.065,7.0833,979812.0],["1999-11-08",7.0285,7.1928,7.0103,7.1928,776911.0],["1999-11-09",7.2841,7.2841,6.9007,6.992,877398.0],["1999-11-10",6.8642,7.0833,6.8094,6.9372,1125018.0],["1999-11-11",6.8277,6.919,6.7182,6.7729,1319952.0],["1999-11-12",6.7729,7.1746,6.7182,7.1381,2430578.0],["1999-11-15",7.1198,7.138,7.0103,7.0468,1086211.0],["1999-11-16",7.0468,7.4301,7.0103,7.2658,1273692.0],["1999-11-17",7.2658,7.6675,7.2293,7.4849,1705581.0],["1999-11-18",7.5032,7.6675,7.4484,7.5397,1714833.0],["1999-11-19",7.4667,7.5762,7.3936,7.4667,1245294.0],["1999-11-22",7.3206,7.3936,7.1563,7.1746,788219.0],["1999-11-23",7.065,7.1563,7.0103,7.1381,937407.0],["1999-11-24",7.138,7.1563,7.0285,7.1015,469924.0],["1999-11-26",7.0468,7.065,6.9737,6.9737,532376.0],["1999-11-29",6.9372,7.0103,6.8277,6.992,1125403.0],["1999-11-30",6.7547,7.1928,6.7547,7.0468,1382275.0],["1999-12-01",6.8825,7.0285,6.846,6.8642,1655337.0],["1999-12-02",6.7912,6.8825,6.7547,6.7912,1989308.0],["1999-12-03",6.846,7.138,6.7912,6.8825,1918248.0],["1999-12-06",6.8277,6.9007,6.7182,6.7364,1301962.0],["1999-12-07",6.7729,6.7729,6.6451,6.6816,1753511.0],["1999-12-08",6.5721,6.6999,6.5539,6.5721,1787692.0],["1999-12-09",6.5904,6.6634,6.4261,6.5173,1490986.0],["1999-12-10",6.4443,6.4991,6.4261,6.4261,1272793.0],["1999-12-13",6.3348,6.4261,6.3348,6.3896,1032883.0],["1999-12-14",6.353,6.4078,6.2983,6.353,1520155.0],["1999-12-15",6.28,6.6086,6.28,6.5904,1758651.0],["1999-12-16",6.5904,6.5904,6.207,6.28,2212642.0],["1999-12-17",6.207,6.2253,6.0609,6.1705,3897919.0],["1999-12-20",6.1157,6.353,6.0975,6.3348,2280233.0],["1999-12-21",6.28,6.353,6.0244,6.0975,3103404.0],["1999-12-22",6.1705,6.3348,6.061,6.207,3353079.0],["1999-12-23",6.2983,6.3165,6.2435,6.2618,1574125.0],["1999-12-27",6.28,6.6817,6.2435,6.5904,2190283.0],["1999-12-28",6.6634,6.6634,6.4443,6.4626,1380861.0],["1999-12-29",6.4443,6.4991,6.3896,6.4808,1202889.0],["1999-12-30",6.5721,6.6451,6.4991,6.6269,1276391.0],["1999-12-31",6.5721,6.6269,6.5721,6.6269,577094.0],["2000-01-03",6.5721,6.6999,6.4078,6.6816,2137855.0],["2000-01-04",6.4991,6.6086,6.4808,6.5539,2797317.0],["2000-01-05",6.5356,6.5721,6.4261,6.4443,1535704.0],["2000-01-06",6.4261,6.6451,6.3896,6.6269,1984811.0],["2000-01-07",6.919,6.9737,6.7182,6.7729,1704424.0],["2000-01-10",6.7729,6.9555,6.6451,6.7182,1190039.0],["2000-01-11",6.6086,6.992,6.6086,6.9372,1663047.0],["2000-01-12",6.8825,7.138,6.8825,6.9555,1801185.0],["2000-01-13",6.8825,6.919,6.7182,6.7547,957068.0],["2000-01-14",6.6817,6.6999,6.4991,6.5356,2087868.0],["2000-01-18",6.5356,6.6086,6.4443,6.5539,1923388.0],["2000-01-19",6.4808,6.6634,6.4808,6.6451,1766104.0],["2000-01-20",6.6086,6.7729,6.5721,6.7364,2137469.0],["2000-01-21",6.7729,6.8642,6.6269,6.7547,1999717.0],["2000-01-24",6.7364,6.7912,6.5356,6.5721,1012194.0],["2000-01-25",6.4991,6.6086,6.4078,6.4078,1581578.0],["2000-01-26",6.4127,6.5048,6.1916,6.2653,2252220.0],["2000-01-27",6.4127,6.4495,6.1731,6.21,1275491.0],["2000-01-28",6.21,6.21,6.0073,6.0994,1269323.0],["2000-01-31",6.0994,6.4127,5.9151,6.3205,1295537.0],["2000-02-01",6.2284,6.2653,6.0994,6.21,1287570.0],["2000-02-02",6.1363,6.1915,5.7493,5.9704,1705195.0],["2000-02-03",5.9704,6.1547,5.8599,6.0626,2156873.0],["2000-02-04",6.0626,6.21,6.0073,6.1915,1851557.0],["2000-02-07",6.1915,6.1915,5.952,6.0441,1153159.0],["2000-02-08",6.0441,6.0626,5.952,6.0626,863006.0],["2000-02-09",6.0441,6.0626,5.8414,5.8599,1972860.0],["2000-02-10",5.8599,5.9889,5.5835,5.6203,2190797.0],["2000-02-11",5.694,5.7493,5.4729,5.565,1722800.0],["2000-02-14",5.6019,5.6572,5.3992,5.4729,1131057.0],["2000-02-15",5.4729,5.6387,5.3623,5.4729,2673700.0],["2000-02-16",5.4729,5.5097,5.2702,5.3808,3824802.0],["2000-02-17",5.4913,5.5097,5.2333,5.2702,1990850.0],["2000-02-18",5.1596,5.307,5.1228,5.2702,3808611.0],["2000-02-22",5.0122,5.3439,5.0122,5.2702,1707380.0],["2000-02-23",5.2149,5.2518,4.9569,4.9754,1575924.0],["2000-02-24",4.9754,4.9938,4.6805,4.8279,2493928.0],["2000-02-25",4.9938,4.9938,4.7174,4.7542,1703268.0],["2000-02-28",4.7542,4.9201,4.7358,4.8464,1461431.0],["2000-02-29",4.8279,4.9754,4.7358,4.8279,1978771.0],["2000-03-01",4.9016,5.0122,4.8464,4.9385,2955886.0],["2000-03-02",4.9385,4.9754,4.7174,4.7542,4040939.0],["2000-03-03",4.7542,4.9385,4.7358,4.7911,3416301.0],["2000-03-06",4.7727,4.7911,4.6252,4.7174,3329050.0],["2000-03-07",4.6805,4.7174,4.4778,4.57,5724675.0],["2000-03-08",4.4962,4.7174,4.4962,4.6621,2210200.0],["2000-03-09",4.6805,4.6989,4.57,4.6621,1788078.0],["2000-03-10",4.6068,4.6989,4.4962,4.6068,2331890.0],["2000-03-13",4.6437,4.6437,4.4594,4.57,1626168.0],["2000-03-14",4.6068,4.6252,4.5331,4.6068,1759165.0],["2000-03-15",4.5331,4.6437,4.441,4.6068,4243456.0],["2000-03-16",4.6621,5.1596,4.6621,5.0306,3600185.0],["2000-03-17",5.1781,5.1781,5.0122,5.0122,2374552.0],["2000-03-20",5.0859,5.1781,5.0306,5.1596,1590830.0],["2000-03-21",5.1043,5.2886,5.1043,5.2149,1726655.0],["2000-03-22",5.1596,5.3808,5.1228,5.2333,2365942.0],["2000-03-23",5.1596,5.307,5.0859,5.0859,4352552.0],["2000-03-24",5.0859,5.1228,4.7911,4.8464,3846647.0],["2000-03-27",4.8832,4.8832,4.6621,4.7174,2304648.0],["2000-03-28",4.7174,4.7174,4.4962,4.6437,3697973.0],["2000-03-29",4.7174,4.9385,4.6805,4.9016,1782552.0],["2000-03-30",5.1228,5.5282,5.1043,5.3808,3508436.0],["2000-03-31",5.6019,5.6019,5.3439,5.3439,3257861.0],["2000-04-03",5.3439,5.5466,5.3439,5.4913,1591087.0],["2000-04-04",5.5834,5.694,5.3992,5.5834,1806839.0],["2000-04-05",5.5282,5.7493,5.5282,5.6203,1483790.0],["2000-04-06",5.6203,5.694,5.4729,5.5466,886008.0],["2000-04-07",5.436,5.565,5.4176,5.5282,1686434.0],["2000-04-10",5.5835,5.5835,5.3992,5.436,2123206.0],["2000-04-11",5.4729,5.7862,5.4545,5.7124,1855926.0],["2000-04-12",5.6019,5.952,5.6019,5.8599,1840891.0],["2000-04-13",5.8599,6.0257,5.7124,5.8967,1576181.0],["2000-04-14",5.952,5.952,5.6203,5.6572,1924159.0],["2000-04-17",5.6203,5.7862,5.6203,5.7124,1926857.0],["2000-04-18",5.7493,5.8046,5.694,5.7309,978399.0],["2000-04-19",5.7124,5.7493,5.5466,5.6019,1131314.0],["2000-04-20",5.6019,5.6572,5.4821,5.5834,1024145.0],["2000-04-24",5.5466,5.8414,5.5466,5.8414,2291798.0],["2000-04-25",5.8046,5.9151,5.7309,5.8599,1682065.0],["2000-04-26",5.8275,5.9392,5.8089,5.902,1671400.0],["2000-04-27",5.8275,5.8648,5.7531,5.7903,1346295.0],["2000-04-28",5.7158,5.7903,5.6041,5.6227,1522725.0],["2000-05-01",5.6227,5.9579,5.6227,5.8648,1478136.0],["2000-05-02",5.8275,5.8648,5.7531,5.7903,1587746.0],["2000-05-03",5.8834,6.1999,5.8834,6.0882,2449724.0],["2000-05-04",6.0882,6.1999,5.9951,6.1813,1263798.0],["2000-05-05",6.1068,6.2185,6.0696,6.1254,980840.0],["2000-05-08",6.1813,6.2744,6.1068,6.2371,1600725.0],["2000-05-09",6.293,6.4978,6.2371,6.4606,2310559.0],["2000-05-10",6.4047,6.4606,6.3489,6.3861,1178345.0],["2000-05-11",6.4606,6.4606,6.3675,6.3675,752753.0],["2000-05-12",6.4419,6.4606,6.3489,6.4606,897573.0],["2000-05-15",6.4978,6.5537,6.3675,6.3861,1062310.0],["2000-05-16",6.4233,6.4978,6.3675,6.4792,834351.0],["2000-05-17",6.3861,6.4047,6.1999,6.3675,1540330.0],["2000-05-18",6.3489,6.4047,6.2558,6.3489,903098.0],["2000-05-19",6.3861,6.4419,6.2558,6.3675,1154444.0],["2000-05-22",6.3675,6.6281,6.2744,6.6095,1295794.0],["2000-05-23",6.5537,6.7026,6.535,6.684,1866077.0],["2000-05-24",6.6281,6.8143,6.6095,6.7957,1223449.0],["2000-05-25",6.8329,6.8329,6.6654,6.7957,1133627.0],["2000-05-26",6.7957,6.926,6.7398,6.8329,1085311.0],["2000-05-30",6.8702,6.9819,6.7212,6.9819,1401293.0],["2000-05-31",6.9819,6.9819,6.7771,6.8702,1158042.0],["2000-06-01",6.8515,7.0563,6.8143,6.8888,1518999.0],["2000-06-02",7.0005,7.0377,6.535,6.5537,1997018.0],["2000-06-05",6.6095,6.7212,6.4978,6.535,1418769.0],["2000-06-06",6.3302,6.4606,6.2558,6.3675,2252220.0],["2000-06-07",6.4606,6.5909,6.4233,6.4978,1160998.0],["2000-06-08",6.4047,6.4792,6.3116,6.4606,1668444.0],["2000-06-09",6.4606,6.4606,6.3861,6.4047,572468.0],["2000-06-12",6.4233,6.5537,6.4047,6.4419,953598.0],["2000-06-13",6.4419,6.5537,6.3675,6.4233,1101888.0],["2000-06-14",6.4233,6.4978,6.3675,6.4606,938692.0],["2000-06-15",6.5164,6.5537,6.4233,6.4233,793359.0],["2000-06-16",6.4419,6.4978,6.2744,6.3116,1211627.0],["2000-06-19",6.3489,6.4233,6.1813,6.2558,1174490.0],["2000-06-20",6.1813,6.1813,5.9579,6.051,2895491.0],["2000-06-21",6.0323,6.0696,5.8648,5.9206,1863507.0],["2000-06-22",5.9392,6.0137,5.8648,5.9206,1628481.0],["2000-06-23",5.9951,6.0137,5.4366,5.511,4744092.0],["2000-06-26",5.7344,5.902,5.7344,5.8834,3115740.0],["2000-06-27",5.902,6.051,5.8648,5.9206,2242968.0],["2000-06-28",5.9765,5.9951,5.8834,5.9067,1293481.0],["2000-06-29",5.902,5.9206,5.8275,5.8462,1225890.0],["2000-06-30",5.8648,5.9206,5.6739,5.6786,2663934.0],["2000-07-03",5.7344,5.8089,5.7158,5.8089,731422.0],["2000-07-05",5.8834,6.0882,5.8275,6.051,1543285.0],["2000-07-06",6.1068,6.3675,6.0882,6.3675,4405109.0],["2000-07-07",6.3675,6.3861,6.1813,6.3302,1916063.0],["2000-07-10",6.3489,6.4047,6.2744,6.2744,1658293.0],["2000-07-11",6.2744,6.4047,6.2744,6.3302,1936238.0],["2000-07-12",6.293,6.3489,6.2371,6.2371,1416456.0],["2000-07-13",6.2558,6.3861,6.2558,6.293,1461045.0],["2000-07-14",6.293,6.4047,6.2371,6.2558,1209956.0],["2000-07-17",6.2558,6.2744,6.1999,6.1999,1116537.0],["2000-07-18",6.1999,6.3675,6.1813,6.3302,927256.0],["2000-07-19",6.3675,6.4419,6.3116,6.3302,1449609.0],["2000-07-20",6.3489,6.4606,6.3302,6.4047,1156500.0],["2000-07-21",6.4419,6.4606,6.3675,6.3675,1165495.0],["2000-07-24",6.3675,6.3861,6.3116,6.3302,716516.0],["2000-07-25",6.3116,6.3675,6.3116,6.3302,997031.0],["2000-07-26",6.3116,6.3302,6.2185,6.2371,1471839.0],["2000-07-27",6.2233,6.3549,6.2045,6.2797,861593.0],["2000-07-28",6.2421,6.2609,6.1481,6.2045,799142.0],["2000-07-31",6.2045,6.3173,6.1293,6.1481,1194022.0],["2000-08-01",6.2233,6.3925,6.1857,6.3549,1253004.0],["2000-08-02",6.4301,6.4865,6.3925,6.4865,1213426.0],["2000-08-03",6.4865,6.5429,6.4865,6.5241,1390499.0],["2000-08-04",6.4489,6.4677,6.3173,6.3361,1350407.0],["2000-08-07",6.3173,6.3361,6.2045,6.2233,888192.0],["2000-08-08",6.2233,6.2233,6.0729,6.1481,1371609.0],["2000-08-09",6.0165,6.1481,5.9789,6.0917,1572198.0],["2000-08-10",6.0917,6.0917,5.9789,5.9977,1880597.0],["2000-08-11",5.9977,6.0541,5.9413,6.0353,2203518.0],["2000-08-14",6.0353,6.0353,5.8849,5.9413,2087739.0],["2000-08-15",5.9413,5.9413,5.8285,5.8285,2123334.0],["2000-08-16",5.8473,6.0353,5.8285,5.9789,2374680.0],["2000-08-17",5.9977,6.1105,5.9977,5.9977,2521941.0],["2000-08-18",6.0165,6.0353,5.9977,6.0024,1110240.0],["2000-08-21",6.0165,6.0917,6.0165,6.0353,1090323.0],["2000-08-22",6.0541,6.0541,5.9413,5.9789,844117.0],["2000-08-23",5.9601,6.0165,5.9037,5.9225,919546.0],["2000-08-24",6.0165,6.0729,5.9413,5.9789,5059431.0],["2000-08-25",5.9789,5.9977,5.6593,5.7157,3119723.0],["2000-08-28",5.7157,5.8285,5.6217,5.6405,1285771.0],["2000-08-29",5.7533,5.7533,5.6217,5.6217,1516172.0],["2000-08-30",5.6781,5.6781,5.4336,5.4712,2779841.0],["2000-08-31",5.5276,5.5841,5.4712,5.5088,2299893.0],["2000-09-01",5.5088,5.5276,5.4336,5.49,1728325.0],["2000-09-05",5.5464,5.6405,5.4524,5.6217,1942277.0],["2000-09-06",5.6217,5.6969,5.6029,5.6217,1713548.0],["2000-09-07",5.6781,5.6969,5.6029,5.6593,1126688.0],["2000-09-08",5.6405,5.6781,5.6029,5.6593,1645571.0],["2000-09-11",5.6405,5.6593,5.5841,5.6217,1149818.0],["2000-09-12",5.6217,5.6405,5.5841,5.6217,1245422.0],["2000-09-13",5.6405,5.6593,5.6029,5.6405,1135683.0],["2000-09-14",5.6405,5.6969,5.6029,5.6593,3360918.0],["2000-09-15",5.6781,5.7533,5.6405,5.6781,2275864.0],["2000-09-18",5.6217,5.7157,5.6217,5.6405,1513345.0],["2000-09-19",5.6029,5.6969,5.5841,5.6969,1480963.0],["2000-09-20",5.6781,5.6969,5.6029,5.6405,1414914.0],["2000-09-21",5.6405,5.7533,5.6217,5.6405,2974647.0],["2000-09-22",5.6969,5.8285,5.6405,5.7533,2304519.0],["2000-09-25",5.7533,5.7721,5.5841,5.6405,1031983.0],["2000-09-26",5.6781,5.9037,5.6405,5.8661,2052659.0],["2000-09-27",5.9225,5.9789,5.8473,5.8661,2927230.0],["2000-09-28",5.8849,5.9789,5.8661,5.9601,1706609.0],["2000-09-29",5.7909,6.0353,5.7909,6.0353,1965921.0],["2000-10-02",6.0353,6.1481,5.9789,6.1481,2331890.0],["2000-10-03",6.1669,6.1857,6.0917,6.1293,2913095.0],["2000-10-04",6.0917,6.1293,6.0165,6.0165,1576695.0],["2000-10-05",6.0353,6.1293,6.0165,6.0917,2152632.0],["2000-10-06",6.0917,6.1481,6.0353,6.0917,1357731.0],["2000-10-09",6.0917,6.1669,6.0917,6.1105,748513.0],["2000-10-10",6.1293,6.1669,6.0917,6.1481,1622955.0],["2000-10-11",6.1669,6.2609,6.1293,6.2421,1914007.0],["2000-10-12",6.2421,6.2609,6.1669,6.2045,1283458.0],["2000-10-13",6.2045,6.2233,6.1293,6.1669,1602652.0],["2000-10-16",6.2233,6.2421,6.1857,6.2045,841675.0],["2000-10-17",6.1669,6.2233,6.1481,6.1857,1301320.0],["2000-10-18",6.1293,6.1857,5.9789,6.0729,1802727.0],["2000-10-19",5.9977,6.0165,5.8661,5.9601,1256987.0],["2000-10-20",5.9037,5.9601,5.8661,5.8661,975700.0],["2000-10-23",5.9977,6.1293,5.9413,6.0541,1330232.0],["2000-10-24",6.1105,6.1105,5.9789,6.0541,1954999.0],["2000-10-25",6.0465,6.1986,6.0465,6.1796,1415042.0],["2000-10-26",6.1035,6.3317,6.0845,6.2556,3003559.0],["2000-10-27",6.2556,6.2556,6.1796,6.2366,979170.0],["2000-10-30",6.2366,6.4648,6.1986,6.4648,1808381.0],["2000-10-31",6.5218,6.5218,6.2747,6.5028,1749913.0],["2000-11-01",6.4648,6.6549,6.4648,6.6359,1799771.0],["2000-11-02",6.5599,6.6359,6.5028,6.5979,1340255.0],["2000-11-03",6.6549,6.769,6.6359,6.769,1886508.0],["2000-11-06",6.712,6.8451,6.712,6.807,1108313.0],["2000-11-07",6.8261,6.8451,6.769,6.8451,1495355.0],["2000-11-08",6.788,6.9021,6.788,6.8641,1437915.0],["2000-11-09",6.788,7.0352,6.75,6.9972,2586577.0],["2000-11-10",6.9972,7.1873,6.9782,7.1493,2254404.0],["2000-11-13",7.1683,7.2634,7.1113,7.1873,2276378.0],["2000-11-14",7.2254,7.3394,7.1113,7.2444,2656866.0],["2000-11-15",7.3014,7.3775,7.2254,7.3394,1310829.0],["2000-11-16",7.3394,7.5676,7.3014,7.5486,2450495.0],["2000-11-17",7.7958,7.9669,7.7578,7.9479,6217344.0],["2000-11-20",7.8718,7.8909,7.6056,7.7387,4112000.0],["2000-11-21",7.9099,7.9669,7.8148,7.8338,4012155.0],["2000-11-22",7.8528,7.8528,7.5676,7.5866,3472199.0],["2000-11-24",7.6056,7.7007,7.6056,7.6437,582876.0],["2000-11-27",7.7387,7.7387,7.4535,7.6627,1417227.0],["2000-11-28",7.7387,7.8148,7.6437,7.8148,1218180.0],["2000-11-29",7.7578,7.9099,7.7578,7.8338,2410917.0],["2000-11-30",7.8148,7.8718,7.7007,7.7387,1948831.0],["2000-12-01",7.7578,7.7578,7.6627,7.7197,1541229.0],["2000-12-04",7.7578,7.9669,7.7387,7.8718,3268269.0],["2000-12-05",7.7958,7.8148,7.4725,7.5106,2021947.0],["2000-12-06",7.5676,7.5866,7.3394,7.4345,1750684.0],["2000-12-07",7.4535,7.6056,7.4535,7.5866,1470554.0],["2000-12-08",7.5486,7.5676,7.3965,7.5106,1089552.0],["2000-12-11",7.4725,7.5296,7.0732,7.1303,2864908.0],["2000-12-12",7.1303,7.5106,7.1113,7.3775,2256589.0],["2000-12-13",7.3394,7.4535,7.3394,7.3965,1320852.0],["2000-12-14",7.3965,7.5106,7.3394,7.4535,2615361.0],["2000-12-15",7.3204,7.5106,7.2444,7.2634,3213657.0],["2000-12-18",7.2824,7.5106,7.2444,7.3775,1375978.0],["2000-12-19",7.4916,7.6627,7.4345,7.5676,1947160.0],["2000-12-20",7.6247,7.6627,7.3965,7.6247,1693887.0],["2000-12-21",7.3014,7.7578,7.3014,7.7387,2747844.0],["2000-12-22",7.7768,7.8148,7.4916,7.7578,1753768.0],["2000-12-26",7.7578,7.8148,7.6247,7.7197,1708022.0],["2000-12-27",7.6437,7.9479,7.6247,7.9099,1709179.0],["2000-12-28",7.8338,7.9479,7.7578,7.9289,1224734.0],["2000-12-29",7.9289,7.9669,7.8148,7.9099,1371352.0],["2001-01-02",7.8718,7.9099,7.7768,7.7768,998830.0],["2001-01-03",7.7578,7.8909,7.2634,7.2824,3819148.0],["2001-01-04",7.2444,7.2634,6.6549,6.9211,4859356.0],["2001-01-05",6.9211,7.1683,6.8451,7.1113,2256203.0],["2001-01-08",7.0352,7.2634,7.0352,7.2444,1629894.0],["2001-01-09",7.2063,7.3965,7.1493,7.3585,1694401.0],["2001-01-10",7.3585,7.4345,7.3014,7.3965,1631693.0],["2001-01-11",7.4155,7.4155,7.2063,7.2254,1817890.0],["2001-01-12",7.1683,7.1683,7.0923,7.1493,1976844.0],["2001-01-16",7.1493,7.2444,7.1303,7.2254,1761350.0],["2001-01-17",7.1303,7.2824,7.1303,7.2254,1833053.0],["2001-01-18",7.2254,7.3585,7.2254,7.3014,1656237.0],["2001-01-19",7.2634,7.3014,7.1303,7.1873,1935852.0],["2001-01-22",7.2063,7.2444,7.1113,7.1873,2068336.0],["2001-01-23",7.1873,7.1873,7.0352,7.1493,1756724.0],["2001-01-24",7.1493,7.1683,7.0162,7.1113,1806196.0],["2001-01-25",7.1303,7.2444,7.0162,7.1493,1579522.0],["2001-01-26",7.0923,7.1493,7.0162,7.0923,1869804.0],["2001-01-29",7.0793,7.2041,7.0307,7.1402,1254546.0],["2001-01-30",7.1402,7.3014,7.055,7.2284,1570013.0],["2001-01-31",7.3405,7.3405,7.1654,7.1869,1932254.0],["2001-02-01",7.3252,7.4572,7.1685,7.405,1727297.0],["2001-02-02",7.4787,7.5371,7.3405,7.3774,2291798.0],["2001-02-05",7.3804,7.5186,7.2944,7.3497,1387029.0],["2001-02-06",7.3712,7.3989,7.3129,7.3774,1194151.0],["2001-02-07",7.5248,7.5248,7.3743,7.4511,1106257.0],["2001-02-08",7.5033,7.663,7.4664,7.6046,2142352.0],["2001-02-09",7.6323,7.6446,7.4818,7.5125,1570142.0],["2001-02-12",7.5401,7.6476,7.4081,7.6169,1155344.0],["2001-02-13",7.6753,7.6753,6.6003,7.6354,1748243.0],["2001-02-14",5.7588,6.2041,5.7588,6.1458,37995137.0],["2001-02-15",6.1734,6.4498,6.158,6.4222,9524292.0],["2001-02-16",6.3577,6.3577,6.2655,6.3085,5264131.0],["2001-02-20",6.284,6.3853,6.2225,6.3085,3924904.0],["2001-02-21",6.2963,6.3055,6.1673,6.241,2858483.0],["2001-02-22",6.2962,6.2962,6.112,6.1488,3606224.0],["2001-02-23",6.1273,6.158,6.0198,6.0813,3565490.0],["2001-02-26",6.0813,6.1304,5.9891,6.0628,2457948.0],["2001-02-27",6.0628,6.0628,5.8355,5.9277,3454594.0],["2001-02-28",5.897,6.0475,5.8386,6.0444,1999074.0],["2001-03-01",6.1273,6.1396,5.9953,6.0567,2719831.0],["2001-03-02",6.1212,6.1212,5.8663,5.9215,3048920.0],["2001-03-05",5.9738,6.0383,5.897,5.9369,1879312.0],["2001-03-06",5.8601,5.9584,5.8601,5.8847,2074375.0],["2001-03-07",5.9123,6.0352,5.8908,5.9799,2528752.0],["2001-03-08",5.9308,6.0321,5.8355,5.9584,4074221.0],["2001-03-09",5.983,6.0198,5.9123,5.9953,1700826.0],["2001-03-12",5.9215,6.1396,5.9154,6.0751,2242582.0],["2001-03-13",6.0813,6.0905,5.8755,6.0229,1779982.0],["2001-03-14",6.026,6.026,5.8663,5.943,2413873.0],["2001-03-15",6.0198,6.0198,5.9338,5.9891,2289742.0],["2001-03-16",5.8509,5.9676,5.8509,5.9185,2830598.0],["2001-03-19",5.9523,5.9584,5.8663,5.8878,2775600.0],["2001-03-20",5.8755,5.8785,5.7618,5.7956,2963082.0],["2001-03-21",5.8355,5.8478,5.7618,5.7833,2872232.0],["2001-03-22",5.8294,5.8478,5.7465,5.7895,3124863.0],["2001-03-23",5.7588,5.8785,5.6543,5.8448,2832397.0],["2001-03-26",5.8417,5.8908,5.5837,5.6543,4012284.0],["2001-03-27",5.3748,5.5898,5.3748,5.5683,6540008.0],["2001-03-28",5.5591,5.6021,5.5284,5.5745,4476169.0],["2001-03-29",5.5745,5.5745,5.5008,5.5253,3569473.0],["2001-03-30",5.5284,5.6359,5.4854,5.6021,3275337.0],["2001-04-02",5.639,5.6636,5.5407,5.5714,1628609.0],["2001-04-03",5.5714,5.5898,5.4854,5.5622,2275607.0],["2001-04-04",5.6052,5.8325,5.5745,5.8325,3069994.0],["2001-04-05",5.8355,5.897,5.8202,5.8693,3115868.0],["2001-04-06",5.8693,6.0444,5.8693,5.9891,4034771.0],["2001-04-09",6.0352,6.112,6.026,6.0567,3128718.0],["2001-04-10",5.9645,6.0475,5.9615,5.986,2368512.0],["2001-04-11",5.9891,6.0198,5.9185,5.943,1884324.0],["2001-04-12",5.983,6.0659,5.94,5.9799,941905.0],["2001-04-16",6.0168,6.0966,5.983,6.0813,1202760.0],["2001-04-17",6.0813,6.1734,6.0198,6.1243,1518485.0],["2001-04-18",6.1427,6.2348,6.0843,6.158,1872502.0],["2001-04-19",6.201,6.2195,6.1458,6.201,1364285.0],["2001-04-20",6.2041,6.2133,6.1243,6.158,1269966.0],["2001-04-23",6.1734,6.2348,6.1703,6.1918,1005898.0],["2001-04-24",6.2102,6.2102,6.155,6.1703,1132085.0],["2001-04-25",6.1427,6.3116,6.1427,6.3055,1273307.0],["2001-04-26",6.2287,6.37,6.2225,6.284,1066036.0],["2001-04-27",6.3116,6.3792,6.2655,6.3638,915049.0],["2001-04-30",6.4007,6.4437,6.3392,6.3915,1366084.0],["2001-05-01",6.3915,6.545,6.3454,6.545,1488930.0],["2001-05-02",6.5186,6.5217,6.379,6.4441,1354904.0],["2001-05-03",6.5217,6.5217,6.2455,6.4255,1417098.0],["2001-05-04",6.3479,6.5249,6.3417,6.5249,1023374.0],["2001-05-07",6.5249,6.6366,6.4472,6.6273,1464643.0],["2001-05-08",6.6273,6.6521,6.5528,6.6521,1319310.0],["2001-05-09",6.6521,6.6521,6.528,6.5807,1214968.0],["2001-05-10",6.6645,6.6738,6.5993,6.6645,1080685.0],["2001-05-11",6.5962,6.7173,6.5248,6.5621,1001657.0],["2001-05-14",6.6366,6.6428,6.5559,6.5869,714460.0],["2001-05-15",6.59,6.5962,6.4876,6.5559,716002.0],["2001-05-16",6.4845,6.7328,6.4721,6.7328,1209057.0],["2001-05-17",6.6739,6.7142,6.4255,6.5342,1866463.0],["2001-05-18",6.5031,6.5931,6.4566,6.5186,1666517.0],["2001-05-21",6.5186,6.5217,6.3634,6.4721,2104573.0],["2001-05-22",6.4845,6.5217,6.3634,6.3634,1994320.0],["2001-05-23",6.4255,6.4969,6.3541,6.3976,2012567.0],["2001-05-24",6.1306,6.3727,6.1306,6.23,7539352.0],["2001-05-25",6.2703,6.2982,6.2238,6.292,3311317.0],["2001-05-29",6.3231,6.559,6.2641,6.5342,2867606.0],["2001-05-30",6.4504,6.5186,6.4007,6.441,1873016.0],["2001-05-31",6.5124,6.5124,6.3945,6.4721,1143265.0],["2001-06-01",6.4876,6.4876,6.3014,6.4069,1758266.0],["2001-06-04",6.3759,6.4224,6.3324,6.3976,699040.0],["2001-06-05",6.32,6.4379,6.3045,6.3976,1141209.0],["2001-06-06",6.3976,6.41,6.32,6.3293,909266.0],["2001-06-07",6.3014,6.3634,6.2858,6.3324,1144421.0],["2001-06-08",6.3324,6.3324,6.2579,6.2858,768173.0],["2001-06-11",6.2858,6.3138,6.1958,6.2051,2944963.0],["2001-06-12",6.2051,6.3169,6.1834,6.2982,1485203.0],["2001-06-13",6.3262,6.3728,6.2703,6.3479,1772658.0],["2001-06-14",6.3603,6.441,6.3262,6.3727,2032227.0],["2001-06-15",6.41,6.4379,6.3014,6.3945,1981470.0],["2001-06-18",6.4566,6.4566,6.2734,6.292,1031341.0],["2001-06-19",6.3169,6.3479,6.2238,6.2424,1087753.0],["2001-06-20",6.2238,6.351,6.2175,6.2765,1637347.0],["2001-06-21",6.2858,6.5186,6.261,6.5155,1572455.0],["2001-06-22",6.5155,6.5714,6.3603,6.3727,2293083.0],["2001-06-25",6.1461,6.3634,6.053,6.1493,2824687.0],["2001-06-26",6.0841,6.1927,6.0344,6.1151,2751185.0],["2001-06-27",6.053,6.0685,5.8916,5.904,2923375.0],["2001-06-28",5.8823,6.1151,5.8357,6.0841,1830097.0],["2001-06-29",6.0841,6.1555,5.9909,6.1493,1999460.0],["2001-07-02",6.0903,6.1306,6.0375,6.0779,1956541.0],["2001-07-03",6.0934,6.1151,6.0003,6.112,925072.0],["2001-07-05",6.1089,6.1772,6.0406,6.171,1422238.0],["2001-07-06",6.1524,6.2672,6.1368,6.1989,1362100.0],["2001-07-09",6.1461,6.2082,6.1368,6.1399,1052030.0],["2001-07-10",6.1586,6.1586,6.0592,6.1027,1474152.0],["2001-07-11",6.1027,6.1772,6.0592,6.1617,1695815.0],["2001-07-12",6.1151,6.2113,6.0375,6.2082,1405790.0],["2001-07-13",6.2113,6.3076,6.2113,6.292,1659192.0],["2001-07-16",6.2548,6.41,6.2424,6.3665,1369425.0],["2001-07-17",6.4255,6.5186,6.3634,6.5062,2493543.0],["2001-07-18",6.5186,6.5652,6.4566,6.5621,1416841.0],["2001-07-19",6.5652,6.5962,6.5186,6.5776,730908.0],["2001-07-20",6.6273,6.6273,6.5217,6.5962,999730.0],["2001-07-23",6.5497,6.5962,6.5217,6.5466,817389.0],["2001-07-24",6.4721,6.5559,6.4597,6.5186,1231416.0],["2001-07-25",6.5186,6.6335,6.4876,6.6087,1248121.0],["2001-07-26",6.5435,6.6676,6.5435,6.6552,1054471.0],["2001-07-27",6.6552,6.6614,6.5124,6.6056,926485.0],["2001-07-30",6.6056,6.6521,6.5497,6.6521,1533905.0],["2001-07-31",6.5745,6.6707,6.5745,6.6707,1475566.0],["2001-08-01",6.6592,6.6999,6.5808,6.6121,1282173.0],["2001-08-02",6.6121,6.6811,6.5965,6.6811,791046.0],["2001-08-03",6.7062,6.7062,6.5087,6.5745,744401.0],["2001-08-06",6.5933,6.6592,6.4837,6.5902,1612932.0],["2001-08-07",6.515,6.5777,6.4555,6.5275,985595.0],["2001-08-08",6.4555,6.5025,6.3928,6.4586,1209571.0],["2001-08-09",6.4241,6.6059,6.3928,6.6027,925072.0],["2001-08-10",6.5871,6.7344,6.5777,6.703,2273294.0],["2001-08-13",6.703,6.703,6.562,6.703,1091993.0],["2001-08-14",6.703,6.7375,6.6842,6.6999,1526709.0],["2001-08-15",6.7156,6.7375,6.6748,6.7124,927899.0],["2001-08-16",6.6748,6.7218,6.5808,6.6623,1647242.0],["2001-08-17",6.6435,6.7375,6.6309,6.7344,1000629.0],["2001-08-20",6.7344,6.9537,6.725,6.9537,1913108.0],["2001-08-21",6.9537,7.0289,6.8942,6.9537,1567186.0],["2001-08-22",7.0101,7.1229,6.8597,7.0916,1960910.0],["2001-08-23",7.1292,7.1292,6.9349,6.9569,1540458.0],["2001-08-24",6.9412,7.0415,6.9161,6.9443,1488673.0],["2001-08-27",6.9255,7.0383,6.9224,6.9819,819830.0],["2001-08-28",6.9412,6.9882,6.8158,6.9506,1274720.0],["2001-08-29",6.9255,7.0195,6.8472,6.9882,951799.0],["2001-08-30",7.0509,7.2389,7.0509,7.2076,2687321.0],["2001-08-31",7.2075,7.2546,7.1574,7.1919,1557549.0],["2001-09-04",7.1919,7.3987,7.1762,7.3642,1843847.0],["2001-09-05",7.2546,7.4269,7.1104,7.3298,1861965.0],["2001-09-06",7.3329,7.3329,7.1167,7.2389,2329705.0],["2001-09-07",7.1574,7.2295,7.1104,7.1511,1579008.0],["2001-09-10",7.0728,7.242,7.0477,7.1668,1113453.0],["2001-09-17",6.9537,7.1041,6.8002,7.0446,1678339.0],["2001-09-18",6.9882,7.0822,6.8315,7.0728,1182971.0],["2001-09-19",7.0822,7.0916,6.844,7.0509,2488917.0],["2001-09-20",7.0509,7.0509,6.7218,6.8816,2959998.0],["2001-09-21",6.8315,6.8628,6.5808,6.8346,2891893.0],["2001-09-24",6.8346,6.9412,6.8315,6.8942,2864779.0],["2001-09-25",6.8942,6.9255,6.7688,6.8378,2054072.0],["2001-09-26",6.8879,6.8942,6.7062,6.8064,2309531.0],["2001-09-27",6.8158,6.8942,6.7688,6.8942,3030416.0],["2001-09-28",6.9255,7.0477,6.9098,7.0352,2222151.0],["2001-10-01",7.0822,7.0885,6.9819,7.0509,2860025.0],["2001-10-02",7.1261,7.2076,7.0665,7.2076,2957042.0],["2001-10-03",7.2389,7.2389,7.1355,7.1856,2797188.0],["2001-10-04",7.2013,7.2076,7.1135,7.1605,1255702.0],["2001-10-05",7.1605,7.2075,7.1135,7.1919,1832924.0],["2001-10-08",7.1919,7.2013,7.0352,7.0979,880611.0],["2001-10-09",7.1135,7.1574,6.9819,7.0227,1105100.0],["2001-10-10",7.0665,7.1919,7.007,7.1355,1020161.0],["2001-10-11",7.0822,7.1856,7.0509,7.1511,1705966.0],["2001-10-12",7.0509,7.1261,6.8409,6.9036,1769445.0],["2001-10-15",6.9568,7.0039,6.8628,6.8848,2010125.0],["2001-10-16",6.9569,6.9851,6.8628,6.8816,1538274.0],["2001-10-17",6.9255,6.9757,6.8472,6.8597,1981727.0],["2001-10-18",6.8785,6.9725,6.866,6.9036,781409.0],["2001-10-19",6.9036,7.0916,6.8942,7.0415,965163.0],["2001-10-22",7.0509,7.1292,7.007,7.1041,913892.0],["2001-10-23",7.0853,7.1323,6.9475,7.1167,944346.0],["2001-10-24",7.1605,7.2076,7.0728,7.0979,1549967.0],["2001-10-25",7.0979,7.2075,7.0415,7.195,1537117.0],["2001-10-26",7.1919,7.2828,7.1731,7.2483,1340255.0],["2001-10-29",7.2828,7.2828,7.148,7.1981,1115380.0],["2001-10-30",7.1981,7.2546,7.1355,7.2358,996003.0],["2001-10-31",7.2975,7.3102,7.2088,7.25,1636705.0],["2001-11-01",7.2785,7.4843,7.2057,7.4653,2342812.0],["2001-11-02",7.4083,7.6014,7.364,7.5919,1750427.0],["2001-11-05",7.6711,7.7344,7.6014,7.7027,1586718.0],["2001-11-06",7.6299,7.842,7.6204,7.8072,1813135.0],["2001-11-07",7.7281,7.8642,7.6932,7.8199,1165881.0],["2001-11-08",7.8515,7.8642,7.5444,7.5919,1862993.0],["2001-11-09",7.402,7.5191,7.3355,7.4684,2798473.0],["2001-11-12",7.4684,7.4716,7.3323,7.4241,1105357.0],["2001-11-13",7.4969,7.5033,7.3766,7.4558,995875.0],["2001-11-14",7.3291,7.5001,7.3165,7.4241,1545855.0],["2001-11-15",7.3481,7.4685,7.3481,7.3956,1087239.0],["2001-11-16",7.4716,7.4716,7.288,7.383,1126431.0],["2001-11-19",7.4336,7.44,7.307,7.345,1318282.0],["2001-11-20",7.3133,7.3735,7.2468,7.3418,1252618.0],["2001-11-21",7.3418,7.3766,7.288,7.3323,625924.0],["2001-11-23",7.3197,7.3418,7.288,7.3386,311484.0],["2001-11-26",7.3386,7.345,7.2817,7.307,1016178.0],["2001-11-27",7.2342,7.2658,7.1487,7.1867,931497.0],["2001-11-28",7.1867,7.2753,7.1677,7.2025,1771758.0],["2001-11-29",7.2183,7.2753,7.155,7.2278,1743617.0],["2001-11-30",7.25,7.2943,7.1614,7.2722,2060754.0],["2001-12-03",7.2722,7.3386,7.2088,7.3291,2237956.0],["2001-12-04",7.3292,7.383,7.288,7.3766,1936752.0],["2001-12-05",7.3766,7.4146,7.3291,7.3671,1021832.0],["2001-12-06",7.3133,7.3766,7.2468,7.345,1542129.0],["2001-12-07",7.2848,7.3766,7.2848,7.3735,1240154.0],["2001-12-10",7.3735,7.4336,7.3133,7.3671,1224348.0],["2001-12-11",7.3703,7.402,7.212,7.2373,1130929.0],["2001-12-12",7.25,7.2817,7.1898,7.2627,1189396.0],["2001-12-13",7.2437,7.4874,7.2183,7.421,1960524.0],["2001-12-14",7.3766,7.5983,7.3766,7.5286,2496627.0],["2001-12-17",7.5033,7.5793,7.4526,7.5286,1581578.0],["2001-12-18",7.5286,7.5824,7.5223,7.5729,2119094.0],["2001-12-19",7.5729,7.7566,7.5223,7.6964,2347824.0],["2001-12-20",7.4716,7.7471,7.4716,7.6742,1775870.0],["2001-12-21",7.6742,7.6932,7.5856,7.6014,2353478.0],["2001-12-24",7.6141,7.6901,7.6014,7.6394,694029.0],["2001-12-26",7.6616,7.7122,7.6141,7.6552,1286928.0],["2001-12-27",7.6616,7.6774,7.5983,7.6584,1001272.0],["2001-12-28",7.6616,7.6774,7.5349,7.5666,771257.0],["2001-12-31",7.5824,7.6141,7.5033,7.5254,1386644.0],["2002-01-02",7.5413,7.5729,7.44,7.5508,1672428.0],["2002-01-03",7.5444,7.5476,7.421,7.4273,1488416.0],["2002-01-04",7.4558,7.4621,7.326,7.3545,1356318.0],["2002-01-07",7.3766,7.3988,7.2975,7.3766,1460788.0],["2002-01-08",7.4241,7.4779,7.364,7.44,1600339.0],["2002-01-09",7.5033,7.5888,7.3608,7.4083,1912851.0],["2002-01-10",7.4653,7.6299,7.44,7.5824,2361188.0],["2002-01-11",7.6616,7.6616,7.5888,7.6172,1517842.0],["2002-01-14",7.6172,7.8009,7.5983,7.7091,1960267.0],["2002-01-15",7.7945,7.8484,7.7407,7.8199,2163683.0],["2002-01-16",7.8199,7.8769,7.6869,7.6964,1405533.0],["2002-01-17",7.7281,7.7439,7.6173,7.7312,1353748.0],["2002-01-18",7.7249,7.8325,7.6964,7.7281,2468485.0],["2002-01-22",7.7502,7.9908,7.7281,7.9402,2002415.0],["2002-01-23",7.9307,7.9433,7.8515,7.899,1209699.0],["2002-01-24",7.8199,7.823,7.5888,7.7122,2329063.0],["2002-01-25",7.6932,7.7122,7.6077,7.6679,1388057.0],["2002-01-28",7.6679,7.9117,7.6394,7.8705,2590817.0],["2002-01-29",7.8959,7.9117,7.7755,7.861,3339972.0],["2002-01-30",7.8562,7.9873,7.8115,7.901,3109186.0],["2002-01-31",7.901,7.9393,7.8371,7.9266,3069351.0],["2002-02-01",7.8946,7.9202,7.7987,7.8562,913250.0],["2002-02-04",7.7763,7.9074,7.7444,7.7955,1128744.0],["2002-02-05",7.7156,7.8211,7.7156,7.7923,1735778.0],["2002-02-06",7.7667,7.7827,7.5973,7.6549,2880071.0],["2002-02-07",7.6517,7.7188,7.6325,7.6709,1549710.0],["2002-02-08",7.6069,7.6677,7.5174,7.6581,1744773.0],["2002-02-11",7.6389,7.6677,7.5846,7.6325,1192223.0],["2002-02-12",7.5878,7.6645,7.511,7.5558,1878284.0],["2002-02-13",7.5941,7.6325,7.4983,7.6101,946916.0],["2002-02-14",7.6389,7.7412,7.5718,7.7316,2043535.0],["2002-02-15",7.7284,7.7508,7.6453,7.6677,1818018.0],["2002-02-19",7.6133,7.6389,7.4823,7.5015,1718559.0],["2002-02-20",7.543,7.543,7.3672,7.4759,3137713.0],["2002-02-21",7.4791,7.6197,7.4727,7.5686,2499197.0],["2002-02-22",7.6229,7.7731,7.575,7.7156,2328292.0],["2002-02-25",7.7156,7.8019,7.6996,7.722,1302990.0],["2002-02-26",7.6677,7.7188,7.543,7.6069,1481477.0],["2002-02-27",7.6229,7.6357,7.5015,7.543,1295923.0],["2002-02-28",7.5622,7.6069,7.4823,7.4823,1281017.0],["2002-03-01",7.4631,7.575,7.4279,7.5622,1233343.0],["2002-03-04",7.591,7.6069,7.4503,7.5047,2188484.0],["2002-03-05",7.4791,7.5047,7.3512,7.3672,2951131.0],["2002-03-06",7.3992,7.5078,7.3864,7.4471,1561789.0],["2002-03-07",7.4791,7.4823,7.3225,7.3384,2211100.0],["2002-03-08",7.3832,7.3832,7.3033,7.3033,2135028.0],["2002-03-11",7.3193,7.3193,7.2585,7.2617,2006013.0],["2002-03-12",7.2617,7.38,7.2458,7.3001,2276635.0],["2002-03-13",7.348,7.364,7.1499,7.2234,3061256.0],["2002-03-14",7.2969,7.3768,7.2617,7.3448,2332147.0],["2002-03-15",7.3768,7.4471,7.3225,7.4088,2525796.0],["2002-03-18",7.4184,7.6996,7.2553,7.2809,1697614.0],["2002-03-19",7.3129,7.412,7.2905,7.3321,1594171.0],["2002-03-20",7.3672,7.4439,7.3193,7.3704,1907711.0],["2002-03-21",7.3832,7.5334,7.3576,7.5302,2105987.0],["2002-03-22",7.5558,7.6037,7.511,7.5846,1469398.0],["2002-03-25",7.5558,7.6389,7.4951,7.575,2581822.0],["2002-03-26",7.6261,7.6709,7.6101,7.6645,1660734.0],["2002-03-27",7.6709,7.7156,7.6389,7.6549,1817761.0],["2002-03-28",7.7092,7.8275,7.674,7.7508,2934041.0],["2002-04-01",7.7348,7.7827,7.6709,7.7412,2981586.0],["2002-04-02",7.7252,7.8562,7.706,7.8371,2847046.0],["2002-04-03",7.9106,7.9521,7.8818,7.9266,3314529.0],["2002-04-04",7.9265,8.2174,7.9265,8.195,7295716.0],["2002-04-05",8.179,8.1918,8.0512,8.1183,1962452.0],["2002-04-08",7.9905,8.08,7.9905,8.0384,1712263.0],["2002-04-09",8.0192,8.0608,7.9649,8.0001,3002531.0],["2002-04-10",8.0001,8.0991,7.9745,8.0544,4389817.0],["2002-04-11",8.0384,8.064,7.9745,7.9873,1755824.0],["2002-04-12",8.0065,8.0544,7.9777,8.0224,2102003.0],["2002-04-15",8.0224,8.0384,7.9106,7.9202,1685021.0],["2002-04-16",7.9202,7.9585,7.8818,7.9266,1353234.0],["2002-04-17",7.9265,7.9457,7.885,7.9234,954626.0],["2002-04-18",7.9393,8.0065,7.917,7.9841,3281248.0],["2002-04-19",7.9841,8.0064,7.9425,7.9905,1113838.0],["2002-04-22",7.9905,7.9905,7.9745,7.9841,1552666.0],["2002-04-23",7.9905,8.0224,7.9266,7.9361,1896660.0],["2002-04-24",7.9905,7.9905,7.7987,7.8434,3349481.0],["2002-04-25",7.8626,7.9745,7.8307,7.9649,2227676.0],["2002-04-26",7.9809,7.9809,7.8339,7.8594,2101104.0],["2002-04-29",7.8083,7.8882,7.7731,7.8179,1707251.0],["2002-04-30",7.8179,7.8307,7.7188,7.8307,2600069.0],["2002-05-01",7.8839,7.9259,7.8258,7.9065,2280233.0],["2002-05-02",7.9065,7.9355,7.8613,7.8904,1946518.0],["2002-05-03",7.8904,7.9226,7.8323,7.8968,2366071.0],["2002-05-06",7.9065,7.913,7.8613,7.8968,1860680.0],["2002-05-07",7.9,7.9259,7.8484,7.9,3055473.0],["2002-05-08",7.9001,7.9549,7.8581,7.8968,1991236.0],["2002-05-09",7.8742,7.9226,7.842,7.8775,1400907.0],["2002-05-10",7.8775,7.9226,7.8549,7.9065,4906644.0],["2002-05-13",7.9065,7.9517,7.8742,7.9065,2598656.0],["2002-05-14",7.9226,7.9226,7.871,7.8742,2947019.0],["2002-05-15",7.8871,7.9226,7.871,7.9097,2844348.0],["2002-05-16",7.9226,7.9517,7.8936,7.913,1464386.0],["2002-05-17",7.913,7.9226,7.8742,7.9065,1313270.0],["2002-05-20",7.9065,7.9065,7.829,7.8904,1429306.0],["2002-05-21",7.9065,7.9581,7.8581,7.8936,3750144.0],["2002-05-22",7.9226,8.0195,7.9065,8.0033,10608189.0],["2002-05-23",8.0517,8.0711,7.9904,8.0517,3275465.0],["2002-05-24",8.0646,8.084,7.9678,7.9904,1497025.0],["2002-05-28",8.0065,8.0356,7.9065,7.9936,2054201.0],["2002-05-29",7.9065,8.0808,7.9065,8.0582,3291656.0],["2002-05-30",8.0582,8.1292,7.8226,7.9485,3774302.0],["2002-05-31",7.9485,7.9969,7.8839,7.942,2835867.0],["2002-06-03",7.9517,7.971,7.8097,7.8194,1329847.0],["2002-06-04",7.8194,7.8904,7.7516,7.8581,1984168.0],["2002-06-05",7.8904,7.9839,7.8323,7.9807,2057028.0],["2002-06-06",7.9807,7.9807,7.7871,7.829,1384845.0],["2002-06-07",7.8323,7.9614,7.8161,7.9291,1368782.0],["2002-06-10",7.913,8.0324,7.913,7.9904,1036352.0],["2002-06-11",7.9904,8.1324,7.9872,8.0194,1678853.0],["2002-06-12",8.0194,8.0679,7.9581,8.0291,1290654.0],["2002-06-13",7.9775,8.0356,7.8581,7.8936,1219851.0],["2002-06-14",7.8968,7.9033,7.7451,7.842,1271508.0],["2002-06-17",7.8904,8.0646,7.8775,8.0646,1328433.0],["2002-06-18",8.0646,8.0646,7.9549,8.0388,1454749.0],["2002-06-19",8.0388,8.2034,8.0162,8.1711,2659565.0],["2002-06-20",8.155,8.3422,8.1485,8.2615,2333689.0],["2002-06-21",8.1647,8.326,8.1647,8.3002,2908726.0],["2002-06-24",8.3228,8.3583,8.1969,8.255,2776243.0],["2002-06-25",8.3841,8.3841,8.0001,8.0324,2535177.0],["2002-06-26",8.0356,8.4713,7.9614,8.4422,4804101.0],["2002-06-27",8.6165,8.7552,8.4648,8.7101,5690623.0],["2002-06-28",8.6746,8.9231,8.5842,8.9231,5217357.0],["2002-07-01",8.7294,8.7778,8.6132,8.6907,4196296.0],["2002-07-02",8.7294,8.7294,8.5326,8.6487,2871461.0],["2002-07-03",8.6487,8.6939,8.5358,8.6391,2409118.0],["2002-07-05",8.6003,8.6326,8.4938,8.6132,1483533.0],["2002-07-08",8.6455,8.6778,8.5326,8.5874,2037624.0],["2002-07-09",8.6003,8.7036,8.5745,8.6681,3102504.0],["2002-07-10",8.7133,8.7617,8.5519,8.6455,3705041.0],["2002-07-11",8.6649,8.6778,8.155,8.3777,6103108.0],["2002-07-12",8.3583,8.3873,8.0808,8.184,2837280.0],["2002-07-15",8.1324,8.1453,7.6193,7.8904,4493774.0],["2002-07-16",7.8904,7.913,7.6741,7.7129,5386720.0],["2002-07-17",7.8258,8.0743,7.8032,7.9904,2980815.0],["2002-07-18",8.0679,8.1066,7.6161,7.6645,4434021.0],["2002-07-19",7.5418,7.5676,6.9061,7.0804,6604386.0],["2002-07-22",6.777,7.0997,6.7447,7.0771,6031148.0],["2002-07-23",7.0804,7.3579,7.0319,7.3192,6423844.0],["2002-07-24",7.2288,7.5225,7.1352,7.4547,5220313.0],["2002-07-25",7.4289,7.9388,7.4257,7.8258,3506380.0],["2002-07-26",7.9065,7.9807,7.7322,7.9323,2529523.0],["2002-07-29",7.9323,8.1001,7.8775,8.0194,2832654.0],["2002-07-30",7.9388,7.9904,7.8355,7.9226,3630639.0],["2002-07-31",8.0481,8.1817,7.9503,8.1817,3401267.0],["2002-08-01",8.1817,8.2208,7.9894,8.0644,2397553.0],["2002-08-02",8.0807,8.211,7.9536,8.0774,2070135.0],["2002-08-05",8.1132,8.1621,7.9047,7.9047,1427764.0],["2002-08-06",7.9862,8.1132,7.9177,7.9764,2651469.0],["2002-08-07",8.0481,8.1295,7.9406,8.1067,1670757.0],["2002-08-08",8.0579,8.2045,7.9634,8.1849,2046362.0],["2002-08-09",8.1458,8.4065,8.1165,8.3381,2199663.0],["2002-08-12",8.3381,8.4065,8.1752,8.2957,1694016.0],["2002-08-13",8.2957,8.501,8.1882,8.3804,2160214.0],["2002-08-14",8.3837,8.5433,8.2827,8.5303,2505236.0],["2002-08-15",8.5042,8.5336,8.2436,8.3544,2733709.0],["2002-08-16",8.3413,8.4717,8.2762,8.4,1926472.0],["2002-08-19",8.4,8.4358,8.2762,8.426,1236170.0],["2002-08-20",8.4261,8.4717,8.3088,8.4065,1305175.0],["2002-08-21",8.426,8.4717,8.3087,8.4163,1564102.0],["2002-08-22",8.4163,8.5629,8.3544,8.5368,1544313.0],["2002-08-23",8.5499,8.6183,8.4977,8.5466,1956669.0],["2002-08-26",8.602,8.6183,8.4228,8.5303,1173719.0],["2002-08-27",8.5857,8.7747,8.4065,8.7454,3108929.0],["2002-08-28",8.7323,8.7779,8.6281,8.6672,2711222.0],["2002-08-29",8.5596,8.6509,8.3967,8.488,2267897.0],["2002-08-30",8.5108,8.6509,8.488,8.5662,1475309.0],["2002-09-03",8.4391,8.501,8.2729,8.2729,2463988.0],["2002-09-04",8.3576,8.4326,8.2599,8.3413,2488917.0],["2002-09-05",8.3088,8.4684,8.2305,8.3674,2253376.0],["2002-09-06",8.4391,8.4391,8.3087,8.3087,1755439.0],["2002-09-09",8.3022,8.4228,8.2501,8.2925,2127703.0],["2002-09-10",8.3087,8.3087,8.1458,8.2729,2253633.0],["2002-09-11",8.325,8.3641,8.2599,8.325,737976.0],["2002-09-12",8.2436,8.2892,8.1295,8.1784,1536989.0],["2002-09-13",8.1458,8.2892,8.1002,8.2631,2225749.0],["2002-09-16",8.2305,8.4391,8.1686,8.4358,2106758.0],["2002-09-17",8.488,8.5857,8.3641,8.514,3214428.0],["2002-09-18",8.4945,8.5368,8.3837,8.4749,1683350.0],["2002-09-19",8.3413,8.4782,8.0579,8.0611,3979645.0],["2002-09-20",8.0416,8.1361,7.9829,8.0383,4416545.0],["2002-09-23",8.0416,8.097,7.9112,7.9829,2252605.0],["2002-09-24",7.9666,8.0416,7.8558,7.9894,2524640.0],["2002-09-25",8.0709,8.3576,7.9373,8.2892,2906670.0],["2002-09-26",8.3544,8.4554,8.2468,8.4391,2111384.0],["2002-09-27",8.3902,8.4261,8.1198,8.2012,2178332.0],["2002-09-30",8.035,8.1914,7.9243,8.097,1924801.0],["2002-10-01",8.0872,8.2534,8.0481,8.2534,2692332.0],["2002-10-02",8.2468,8.2762,7.7385,7.9471,3241156.0],["2002-10-03",8.0481,8.1784,8.0253,8.0285,3430565.0],["2002-10-04",8.0904,8.1589,7.8689,7.9894,2527852.0],["2002-10-07",8.0318,8.1393,7.9992,8.0742,2756454.0],["2002-10-08",8.0774,8.2436,8.0676,8.0807,3550198.0],["2002-10-09",8.0481,8.0644,7.7842,7.8167,3651970.0],["2002-10-10",7.8852,7.9699,7.7385,7.8167,1987638.0],["2002-10-11",7.82,7.9177,7.7776,7.8298,2350522.0],["2002-10-14",7.833,7.9699,7.833,7.9047,1605736.0],["2002-10-15",8.0872,8.0872,7.9308,8.0481,3177034.0],["2002-10-16",8.0481,8.1002,7.9015,7.9862,2370054.0],["2002-10-17",8.097,8.1132,7.9145,7.9471,1744388.0],["2002-10-18",7.9015,8.1458,7.8786,8.1458,1864664.0],["2002-10-21",8.1589,8.2664,8.0644,8.198,1956541.0],["2002-10-22",8.2143,8.2762,8.1002,8.2273,2219067.0],["2002-10-23",8.1491,8.1817,7.9894,8.1165,1929042.0],["2002-10-24",8.0937,8.1458,7.9015,7.9406,2459876.0],["2002-10-25",7.8884,8.0253,7.8787,7.9569,1581193.0],["2002-10-28",8.0383,8.0481,7.8167,7.8558,1534162.0],["2002-10-29",7.8526,8.035,7.7581,8.0253,1856568.0],["2002-10-30",7.9983,8.0575,7.8831,7.972,2233202.0],["2002-10-31",7.9654,7.995,7.8732,7.9818,2303491.0],["2002-11-01",7.9028,8.1135,7.8995,8.0674,1684250.0],["2002-11-04",8.1398,8.1892,7.9983,8.0608,2091723.0],["2002-11-05",8.097,8.2616,8.0641,8.176,1939322.0],["2002-11-06",8.1958,8.2419,8.0707,8.2024,2369797.0],["2002-11-07",8.2155,8.2254,8.0806,8.1629,1221778.0],["2002-11-08",8.1629,8.2781,8.0806,8.1069,1253004.0],["2002-11-11",8.0641,8.1168,8.0049,8.0312,1265725.0],["2002-11-12",8.0509,8.1102,7.7679,7.86,2425952.0],["2002-11-13",7.8173,8.0115,7.8008,7.9259,2198635.0],["2002-11-14",8.0575,8.1102,7.9555,8.0839,1474795.0],["2002-11-15",8.0312,8.1661,8.0147,8.1596,1609977.0],["2002-11-18",8.1299,8.1431,7.8995,7.8995,2978116.0],["2002-11-19",7.8831,8.0279,7.8765,8.0147,2602125.0],["2002-11-20",8.018,8.1958,7.972,8.1267,2150448.0],["2002-11-21",8.1299,8.2188,8.0575,8.1365,2563832.0],["2002-11-22",8.1365,8.2122,8.0937,8.1365,1972603.0],["2002-11-25",8.1464,8.1859,8.0509,8.0641,2264170.0],["2002-11-26",8.0641,8.1629,7.9621,8.0246,2103674.0],["2002-11-27",8.0641,8.1332,7.9851,8.1003,1427635.0],["2002-11-29",8.097,8.097,7.9851,8.0213,1510261.0],["2002-12-02",8.1036,8.1036,7.916,8.0049,2159057.0],["2002-12-03",8.0049,8.0773,7.9983,8.0114,1357089.0],["2002-12-04",7.9654,8.0937,7.939,7.9983,2031328.0],["2002-12-05",8.0016,8.0773,7.9259,7.9687,1714319.0],["2002-12-06",7.9687,8.0477,7.916,7.995,1764305.0],["2002-12-09",8.0082,8.0312,7.916,7.939,2133229.0],["2002-12-10",7.9489,7.9983,7.9061,7.9983,1380090.0],["2002-12-11",7.9325,8.0608,7.8864,8.0279,2483263.0],["2002-12-12",8.0477,8.0707,7.939,7.9884,1775870.0],["2002-12-13",7.9884,8.097,7.9325,8.0674,2932242.0],["2002-12-16",8.1135,8.1892,8.0378,8.1859,2550211.0],["2002-12-17",8.1135,8.1694,8.0114,8.0147,2421197.0],["2002-12-18",7.9654,8.1793,7.9654,8.1201,2666118.0],["2002-12-19",7.9818,8.1563,7.9818,8.1464,3423112.0],["2002-12-20",8.2155,8.2748,8.1135,8.2484,4009971.0],["2002-12-23",8.3603,8.39,8.2386,8.3768,2344997.0],["2002-12-24",8.3604,8.3768,8.2846,8.3472,840390.0],["2002-12-26",8.3603,8.4426,8.3176,8.3768,1540972.0],["2002-12-27",8.3768,8.4097,8.2484,8.2912,1495869.0],["2002-12-30",8.311,8.3735,8.2813,8.3274,1994320.0],["2002-12-31",8.334,8.3702,8.1299,8.232,2432120.0],["2003-01-02",8.3077,8.4426,8.2781,8.436,2701456.0],["2003-01-03",8.4262,8.5085,8.3867,8.5052,2171008.0],["2003-01-06",8.5282,8.6566,8.4328,8.6401,2641832.0],["2003-01-07",8.6072,8.6072,8.4723,8.5282,2208658.0],["2003-01-08",8.5282,8.5611,8.4097,8.4591,1696457.0],["2003-01-09",8.5183,8.6105,8.4492,8.6105,1336657.0],["2003-01-10",8.5282,8.5644,8.4163,8.4854,1782552.0],["2003-01-13",8.5513,8.6006,8.5085,8.5743,1619871.0],["2003-01-14",8.5249,8.5907,8.492,8.5875,1191966.0],["2003-01-15",8.6072,8.6138,8.3933,8.4163,1951786.0],["2003-01-16",8.4591,8.5809,8.4262,8.4591,1787949.0],["2003-01-17",8.469,8.5249,8.4262,8.4393,1389085.0],["2003-01-21",8.5216,8.5677,8.4591,8.4591,1719587.0],["2003-01-22",8.4624,8.5545,8.3998,8.436,1934567.0],["2003-01-23",8.4558,8.4887,8.3538,8.39,1437144.0],["2003-01-24",8.3867,8.3933,8.2386,8.2616,1526837.0],["2003-01-27",8.2451,8.2781,8.1036,8.1958,1977743.0],["2003-01-28",8.1925,8.2254,8.1135,8.1332,1709436.0],["2003-01-29",8.219,8.219,7.9264,7.9663,4426054.0],["2003-01-30",8.0461,8.0627,7.9464,8.0627,2868506.0],["2003-01-31",8.0129,8.2223,7.9863,8.1558,2205831.0],["2003-02-03",8.1725,8.209,8.1126,8.1758,1592886.0],["2003-02-04",8.1758,8.2024,8.0162,8.1791,1903984.0],["2003-02-05",8.1625,8.2822,8.0827,8.1226,1376364.0],["2003-02-06",8.1126,8.1625,8.0428,8.1193,1504992.0],["2003-02-07",8.1525,8.1791,8.0461,8.0893,976214.0],["2003-02-10",8.0893,8.1292,8.0195,8.1226,1300163.0],["2003-02-11",8.1259,8.1326,7.9464,7.9996,1165110.0],["2003-02-12",8.0295,8.076,7.9165,7.9165,1342568.0],["2003-02-13",7.9431,8.0627,7.8832,8.0162,1169093.0],["2003-02-14",8.0594,8.1126,7.9298,8.0727,1362229.0],["2003-02-18",8.1126,8.1725,8.0195,8.0395,1550995.0],["2003-02-19",8.0627,8.0627,7.9464,7.9663,1428278.0],["2003-02-20",7.9963,7.9963,7.7801,7.7968,2873132.0],["2003-02-21",7.7635,7.8134,7.6638,7.7901,2383290.0],["2003-02-24",7.8034,7.8034,7.6638,7.687,1803369.0],["2003-02-25",7.6638,7.7968,7.6205,7.7868,2010511.0],["2003-02-26",7.7801,7.7801,7.6172,7.6604,1884581.0],["2003-02-27",7.6571,7.7303,7.5873,7.6471,2068850.0],["2003-02-28",7.6471,7.7336,7.6272,7.6704,2222793.0],["2003-03-03",7.6704,7.7436,7.5939,7.6272,1901543.0],["2003-03-04",7.6471,7.6471,7.451,7.4975,2020919.0],["2003-03-05",7.4809,7.4809,7.2814,7.3845,3184616.0],["2003-03-06",7.3479,7.3479,7.1983,7.2216,3536449.0],["2003-03-07",7.1484,7.2681,7.1318,7.2282,3172280.0],["2003-03-10",7.1817,7.2182,7.0753,7.0753,2827771.0],["2003-03-11",7.1152,7.2016,7.0886,7.1152,2714691.0],["2003-03-12",7.0985,7.1584,7.032,7.1451,3871448.0],["2003-03-13",7.1817,7.195,6.6464,6.6497,7701390.0],["2003-03-14",6.7162,7.0254,6.6896,6.8658,4856272.0],["2003-03-17",6.8758,7.0354,6.7893,7.0287,2765063.0],["2003-03-18",7.0287,7.1218,6.9489,7.0653,3890080.0],["2003-03-19",7.0985,7.2615,7.0786,7.1916,3077190.0],["2003-03-20",7.1717,7.1783,6.9888,7.1152,2653397.0],["2003-03-21",7.2748,7.4377,7.2149,7.4211,2512432.0],["2003-03-24",7.2781,7.3147,7.1484,7.1983,2244895.0],["2003-03-25",7.2315,7.328,7.1817,7.2581,2087225.0],["2003-03-26",7.2748,7.3313,7.1418,7.1584,2361445.0],["2003-03-27",7.0985,7.1817,6.9157,7.1418,3008571.0],["2003-03-28",7.1451,7.1451,5.9016,6.5333,23713904.0],["2003-03-31",6.5167,6.7162,6.4402,6.6763,5425527.0],["2003-04-01",6.7594,6.7893,6.6763,6.7361,3909227.0],["2003-04-02",6.7827,7.0021,6.7827,6.9423,6162346.0],["2003-04-03",6.9655,7.0154,6.8425,6.919,3582966.0],["2003-04-04",6.8824,6.8991,6.7195,6.8193,4945965.0],["2003-04-07",6.9822,6.9822,6.8658,6.919,3519358.0],["2003-04-08",6.8625,7.0054,6.8592,6.9855,2662649.0],["2003-04-09",6.9822,7.0886,6.919,6.939,2434047.0],["2003-04-10",6.9489,6.9822,6.8459,6.8658,3236401.0],["2003-04-11",6.9124,6.9955,6.8359,6.8658,1949088.0],["2003-04-14",6.8891,7.0054,6.8658,6.9788,1485460.0],["2003-04-15",6.9256,7.1019,6.8824,7.0487,3685252.0],["2003-04-16",7.2149,7.2182,6.9323,6.9655,3151848.0],["2003-04-17",6.9157,7.0254,6.9123,7.0254,2397810.0],["2003-04-21",7.032,7.0719,6.919,6.9888,1700826.0],["2003-04-22",6.9323,7.1584,6.919,7.1584,3263772.0],["2003-04-23",7.1684,7.2315,7.1019,7.2149,3076933.0],["2003-04-24",7.175,7.1983,7.0487,7.0753,3051618.0],["2003-04-25",7.0985,7.1484,6.9988,7.0121,2299508.0],["2003-04-28",7.0154,7.1717,7.0154,7.1384,2163041.0],["2003-04-29",7.1717,7.2814,7.1418,7.2748,2054972.0],["2003-04-30",7.264,7.264,7.0622,7.0622,3978231.0],["2003-05-01",7.0992,7.1866,6.9815,7.1665,1916706.0],["2003-05-02",7.1665,7.2573,7.0622,7.2169,2829699.0],["2003-05-05",7.2203,7.3817,7.1362,7.2371,3290114.0],["2003-05-06",7.2674,7.3245,7.2304,7.3077,2256332.0],["2003-05-07",7.3044,7.3884,7.2337,7.2943,2049318.0],["2003-05-08",7.2674,7.3649,7.264,7.3514,2139140.0],["2003-05-09",7.3985,7.5364,7.375,7.449,2061911.0],["2003-05-12",7.4994,7.4994,7.4086,7.412,2545457.0],["2003-05-13",7.4153,7.449,7.3481,7.3682,1458989.0],["2003-05-14",7.4355,7.459,7.2842,7.3111,1990079.0],["2003-05-15",7.2909,7.3279,7.2371,7.2774,2113440.0],["2003-05-16",7.2842,7.3817,7.2774,7.3111,1529150.0],["2003-05-19",7.3144,7.3313,7.2337,7.2741,1546755.0],["2003-05-20",7.3144,7.375,7.1631,7.2741,3861425.0],["2003-05-21",7.2976,7.3481,7.1967,7.3413,2260058.0],["2003-05-22",7.3582,7.5162,7.3413,7.4792,2142866.0],["2003-05-23",7.5196,7.792,7.5028,7.7382,3566903.0],["2003-05-27",7.7785,8.0207,7.7483,8.0207,4450341.0],["2003-05-28",8.0341,8.1216,7.9736,8.0543,3887382.0],["2003-05-29",8.0577,8.1115,8.0072,8.0778,3329692.0],["2003-05-30",8.1686,8.172,8.0711,8.1619,3204790.0],["2003-06-02",8.172,8.2157,8.1216,8.172,2540188.0],["2003-06-03",8.1787,8.1989,8.1216,8.1585,2729983.0],["2003-06-04",8.1787,8.2393,8.1485,8.2124,2151219.0],["2003-06-05",8.2056,8.404,8.2023,8.357,2191696.0],["2003-06-06",8.3906,8.5016,8.367,8.4377,3059457.0],["2003-06-09",8.4377,8.4848,8.3637,8.3906,2539417.0],["2003-06-10",8.3906,8.404,8.2191,8.2796,2552139.0],["2003-06-11",8.2964,8.4074,8.2493,8.3771,2652883.0],["2003-06-12",8.4612,8.4848,8.357,8.4545,2224335.0],["2003-06-13",8.5083,8.5117,8.4175,8.4747,1800285.0],["2003-06-16",8.5285,8.5419,8.4578,8.5419,1805425.0],["2003-06-17",8.5655,8.6226,8.4747,8.5453,1723442.0],["2003-06-18",8.5083,8.5587,8.4377,8.4747,2068464.0],["2003-06-19",8.4747,8.4982,8.3267,8.3637,2349880.0],["2003-06-20",8.3334,8.3637,8.2998,8.2998,4039783.0],["2003-06-23",8.2224,8.2393,8.1283,8.1754,2036211.0],["2003-06-24",8.2224,8.3233,8.1922,8.2729,1816605.0],["2003-06-25",8.3233,8.3502,8.1081,8.1081,2015908.0],["2003-06-26",8.0308,8.1115,7.8592,8.0038,4036442.0],["2003-06-27",8.0039,8.024,7.94,7.9837,1788592.0],["2003-06-30",7.94,7.9971,7.8996,7.9366,2013209.0],["2003-07-01",7.903,8.0173,7.8424,7.9904,3029388.0],["2003-07-02",7.8357,7.9971,7.8122,7.9702,2572185.0],["2003-07-03",7.8525,7.8962,7.8256,7.8492,1239126.0],["2003-07-07",7.8929,7.9467,7.8559,7.9131,2171265.0],["2003-07-08",7.8693,7.9433,7.8559,7.9231,2011539.0],["2003-07-09",7.9198,7.9332,7.8525,7.8895,1743745.0],["2003-07-10",7.8525,7.8861,7.8256,7.8626,1269837.0],["2003-07-11",7.8458,7.9534,7.8054,7.9265,2319297.0],["2003-07-14",7.987,7.987,7.8492,7.8693,2508063.0],["2003-07-15",7.8424,7.8727,7.7785,7.8088,2874931.0],["2003-07-16",7.8256,7.866,7.6339,7.7079,3484792.0],["2003-07-17",7.7079,7.7684,7.6642,7.7516,3030287.0],["2003-07-18",7.8021,7.8929,7.7382,7.8693,2827129.0],["2003-07-21",7.7853,7.829,7.6877,7.7281,2177304.0],["2003-07-22",7.7314,7.8996,7.7079,7.8458,1970290.0],["2003-07-23",7.8996,7.8996,7.7684,7.8592,1260200.0],["2003-07-24",7.8861,7.8996,7.7718,7.7987,1907839.0],["2003-07-25",7.7752,7.8693,7.7718,7.8189,1837293.0],["2003-07-28",7.8256,7.8626,7.7684,7.8021,1863764.0],["2003-07-29",7.8525,7.9366,7.7516,7.8761,3160201.0],["2003-07-30",7.9366,7.9502,7.7972,7.8618,1796687.0],["2003-07-31",7.6986,7.8278,7.6442,7.6578,3498413.0],["2003-08-01",7.6816,7.685,7.4947,7.5287,2817620.0],["2003-08-04",7.5797,7.6307,7.4811,7.6239,2017578.0],["2003-08-05",7.6341,7.651,7.4641,7.6001,1910024.0],["2003-08-06",7.6001,7.685,7.5423,7.6409,1703268.0],["2003-08-07",7.6409,7.7258,7.5865,7.7054,1746187.0],["2003-08-08",7.7326,7.7496,7.6952,7.7088,1686691.0],["2003-08-11",7.7156,7.7428,7.6307,7.6476,1387800.0],["2003-08-12",7.6986,7.6986,7.5797,7.6409,1690675.0],["2003-08-13",7.6646,7.6816,7.5661,7.5695,1595713.0],["2003-08-14",7.6137,7.6952,7.5729,7.651,1542900.0],["2003-08-15",7.6748,7.7122,7.6001,7.6409,1016435.0],["2003-08-18",7.6816,7.7054,7.6069,7.6137,1991878.0],["2003-08-19",7.6307,7.6544,7.5899,7.6307,1463230.0],["2003-08-20",7.5967,7.6205,7.4947,7.5151,2301050.0],["2003-08-21",7.5593,7.5661,7.4437,7.4743,2109713.0],["2003-08-22",7.4777,7.4811,7.3553,7.3791,2302463.0],["2003-08-25",7.4097,7.4165,7.3349,7.3757,1807738.0],["2003-08-26",7.3757,7.3893,7.2806,7.3689,2196451.0],["2003-08-27",7.3757,7.4471,7.3655,7.3791,1894732.0],["2003-08-28",7.4063,7.4403,7.3587,7.4063,1598797.0],["2003-08-29",7.4369,7.5355,7.4097,7.4777,2258002.0],["2003-09-02",7.5457,7.5525,7.4233,7.4777,3946620.0],["2003-09-03",7.5253,7.5253,7.4267,7.4743,3392400.0],["2003-09-04",7.4743,7.5117,7.4267,7.4301,5505583.0],["2003-09-05",7.4335,7.4709,7.3825,7.3927,3557009.0],["2003-09-08",7.4267,7.4539,7.3587,7.4029,4105832.0],["2003-09-09",7.4029,7.4267,7.3757,7.4063,3484920.0],["2003-09-10",7.4097,7.4743,7.4097,7.4267,4210688.0],["2003-09-11",7.4777,7.6646,7.4743,7.6646,6353040.0],["2003-09-12",7.6612,7.8516,7.6374,7.8312,7052980.0],["2003-09-15",7.821,7.8856,7.7564,7.77,4064712.0],["2003-09-16",7.7734,7.8142,7.6476,7.6884,3293584.0],["2003-09-17",7.6884,7.7734,7.5933,7.7496,4853060.0],["2003-09-18",7.6307,7.7972,7.5627,7.6035,5196026.0],["2003-09-19",7.6205,7.6816,7.4777,7.4981,3860268.0],["2003-09-22",7.4811,7.5185,7.4199,7.4641,2459362.0],["2003-09-23",7.4947,7.5457,7.3927,7.4233,3150435.0],["2003-09-24",7.3893,7.4335,7.2228,7.3213,4789966.0],["2003-09-25",7.3553,7.3825,7.2262,7.2534,3687693.0],["2003-09-26",7.2908,7.2908,7.1854,7.1888,2668431.0],["2003-09-29",7.2398,7.3451,7.2194,7.2738,2360160.0],["2003-09-30",7.2398,7.2568,7.1514,7.2194,3411547.0],["2003-10-01",7.267,7.3723,7.2398,7.3689,4300767.0],["2003-10-02",7.5117,7.5253,7.3417,7.3757,6060574.0],["2003-10-03",7.4437,7.4811,7.4063,7.4267,3157502.0],["2003-10-06",7.4267,7.5831,7.4267,7.5627,2576682.0],["2003-10-07",7.5185,7.5933,7.4641,7.5763,3057529.0],["2003-10-08",7.6137,7.6816,7.5457,7.6646,4349725.0],["2003-10-09",7.7292,7.7496,7.5525,7.5899,3759781.0],["2003-10-10",7.5695,7.6307,7.5525,7.6035,2701841.0],["2003-10-13",7.6307,7.7326,7.6205,7.7224,3270711.0],["2003-10-14",7.7326,7.9332,7.6816,7.8856,5064571.0],["2003-10-15",7.9434,7.9468,7.8482,7.8652,4377481.0],["2003-10-16",7.8516,7.9672,7.8414,7.9332,2474396.0],["2003-10-17",7.9705,7.9977,7.8754,7.9196,2706853.0],["2003-10-20",7.9739,7.9841,7.9128,7.9841,3090040.0],["2003-10-21",8.0453,8.2561,8.0215,8.1269,5580498.0],["2003-10-22",8.1201,8.1269,7.906,7.9807,3638606.0],["2003-10-23",7.957,8.0895,7.957,8.0861,2140168.0],["2003-10-24",8.0555,8.1337,8.0215,8.1337,2636820.0],["2003-10-27",8.1031,8.2085,8.0453,8.0793,2123206.0],["2003-10-28",7.9434,8.1303,7.8516,8.1303,4229835.0],["2003-10-29",8.1337,8.1544,8.0959,8.1544,2339471.0],["2003-10-30",8.1544,8.1647,8.1062,8.1303,3163670.0],["2003-10-31",8.1544,8.2506,8.1406,8.1922,1934953.0],["2003-11-03",8.1853,8.2952,8.1818,8.2815,2620372.0],["2003-11-04",8.2471,8.2815,8.1956,8.199,1774200.0],["2003-11-05",8.1922,8.2231,8.1234,8.2059,2518086.0],["2003-11-06",8.2059,8.2196,8.1097,8.2025,1755696.0],["2003-11-07",8.2196,8.2781,8.1303,8.1406,2019377.0],["2003-11-10",8.1784,8.2162,8.0925,8.1131,1708922.0],["2003-11-11",8.1062,8.2334,8.1062,8.199,1571170.0],["2003-11-12",8.199,8.3502,8.199,8.3468,2008326.0],["2003-11-13",8.3434,8.364,8.2643,8.3434,2020534.0],["2003-11-14",8.3571,8.364,8.2884,8.333,1969776.0],["2003-11-17",8.309,8.3365,8.2506,8.3365,1759037.0],["2003-11-18",8.3502,8.3674,8.3159,8.333,1671271.0],["2003-11-19",8.3365,8.443,8.2987,8.4258,2397939.0],["2003-11-20",8.4018,8.4155,8.2712,8.3124,1926215.0],["2003-11-21",8.3296,8.333,8.2059,8.2746,1946518.0],["2003-11-24",8.2746,8.3159,8.254,8.3021,1578751.0],["2003-11-25",8.309,8.4774,8.2678,8.443,2589661.0],["2003-11-26",8.4568,8.5049,8.3708,8.4636,1500238.0],["2003-11-28",8.4636,8.4877,8.3915,8.4189,458360.0],["2003-12-01",8.4602,8.5186,8.3743,8.4671,1912722.0],["2003-12-02",8.5358,8.5667,8.443,8.5461,2870819.0],["2003-12-03",8.5152,8.5633,8.5049,8.5598,1303890.0],["2003-12-04",8.5255,8.577,8.4636,8.553,1918248.0],["2003-12-05",8.5908,8.7626,8.5908,8.7213,4023335.0],["2003-12-08",8.711,8.742,8.687,8.7248,1510646.0],["2003-12-09",8.7454,8.7832,8.6939,8.7626,2193110.0],["2003-12-10",8.7832,8.8382,8.7076,8.766,1699156.0],["2003-12-11",8.7763,8.9,8.7454,8.8794,1610748.0],["2003-12-12",8.8966,8.9584,8.8347,8.9516,1764305.0],["2003-12-15",9.0031,9.0203,8.8657,8.931,2422739.0],["2003-12-16",8.9344,8.9722,8.876,8.9069,1758780.0],["2003-12-17",8.9069,8.9138,8.8279,8.9069,1766361.0],["2003-12-18",8.9069,8.9207,8.7557,8.8657,2001130.0],["2003-12-19",8.8244,8.845,8.7007,8.7557,2543915.0],["2003-12-22",8.9,9.0547,8.8313,8.9859,3898818.0],["2003-12-23",8.9962,9.0753,8.9447,9.0718,2382519.0],["2003-12-24",8.7626,9.0031,8.7591,8.9791,1865306.0],["2003-12-26",8.9447,8.9688,8.8932,8.9378,1203917.0],["2003-12-29",8.9413,9.0306,8.9241,9.0203,2202362.0],["2003-12-30",9.034,9.065,8.9447,9.01,2949975.0],["2003-12-31",9.01,9.0718,8.9859,9.0684,1972989.0],["2004-01-02",9.089,9.0959,8.9275,8.9344,2535434.0],["2004-01-05",9.0134,9.0993,8.9653,9.089,2860025.0],["2004-01-06",9.089,9.1509,8.9997,9.0409,2538518.0],["2004-01-07",9.0031,9.0512,8.9344,9.0512,1842947.0],["2004-01-08",8.9653,9.0822,8.955,9.065,1854255.0],["2004-01-09",9.0272,9.1131,9.0237,9.0444,1708151.0],["2004-01-12",9.1096,9.1096,8.9481,9.0444,2478765.0],["2004-01-13",9.0718,9.0993,8.9688,8.9997,1848473.0],["2004-01-14",9.0306,9.065,8.9722,8.9825,2069749.0],["2004-01-15",9.0169,9.034,8.9584,8.9928,1572712.0],["2004-01-16",8.9928,9.034,8.9653,8.9962,1727040.0],["2004-01-20",9.0375,9.0512,8.9688,8.9688,1556521.0],["2004-01-21",8.9962,9.0547,8.9756,9.0203,1772786.0],["2004-01-22",9.0203,9.0409,8.9722,9.0203,1459760.0],["2004-01-23",9.0512,9.1096,9.0237,9.0718,1643772.0],["2004-01-26",9.0856,9.089,8.9756,9.0203,2562162.0],["2004-01-27",9.0203,9.0375,8.9413,9.0066,3341771.0],["2004-01-28",9.0829,9.0829,8.9441,8.9545,2226777.0],["2004-01-29",8.9927,9.0482,8.899,8.9475,2668688.0],["2004-01-30",8.9545,9.0309,8.9198,9.0031,1573611.0],["2004-02-02",8.9823,9.0656,8.9302,8.9996,1803369.0],["2004-02-03",9.0135,9.0482,8.9684,8.9927,1898844.0],["2004-02-04",8.958,9.0066,8.9163,8.9788,1668958.0],["2004-02-05",8.9614,9.01,8.9406,8.9857,1300163.0],["2004-02-06",8.9788,9.0309,8.9476,9.0274,1362486.0],["2004-02-09",8.9996,9.0239,8.9198,9.01,1329590.0],["2004-02-10",9.01,9.0656,8.9545,9.0621,1215096.0],["2004-02-11",9.0621,9.1211,9.0239,9.1037,1931869.0],["2004-02-12",9.0551,9.1489,9.0239,9.0829,1473124.0],["2004-02-13",9.0829,9.1037,9.01,9.0794,1498824.0],["2004-02-17",9.135,9.2322,9.1107,9.2113,1610362.0],["2004-02-18",9.2391,9.2807,9.1732,9.1974,1584020.0],["2004-02-19",9.2183,9.2634,9.1732,9.2113,1564745.0],["2004-02-20",9.2495,9.2738,9.1246,9.194,1358502.0],["2004-02-23",9.2148,9.2669,9.0968,9.2599,1979799.0],["2004-02-24",9.2599,9.2773,9.1801,9.2564,2039423.0],["2004-02-25",9.2634,9.3189,9.2079,9.2946,1448838.0],["2004-02-26",9.312,9.3363,9.246,9.312,1350407.0],["2004-02-27",9.1489,9.4578,9.1489,9.4369,2206217.0],["2004-03-01",9.5202,9.5376,9.3779,9.4751,2063067.0],["2004-03-02",9.4578,9.5411,9.4126,9.5237,1845903.0],["2004-03-03",9.5272,9.5758,9.4855,9.5653,1741946.0],["2004-03-04",9.5653,9.6035,9.5272,9.5584,1473895.0],["2004-03-05",9.5653,9.7007,9.5133,9.5688,1558834.0],["2004-03-08",9.5445,9.6313,9.4855,9.5063,1428149.0],["2004-03-09",9.5237,9.6452,9.4612,9.6348,1957183.0],["2004-03-10",9.6139,9.7181,9.5966,9.6243,2124491.0],["2004-03-11",9.5896,9.6105,9.3467,9.3918,2146978.0],["2004-03-12",9.4473,9.5584,9.3814,9.5237,1700826.0],["2004-03-15",9.482,9.5098,9.2877,9.3085,1606764.0],["2004-03-16",9.3293,9.3849,9.0586,9.1766,2897161.0],["2004-03-17",9.1627,9.2564,9.1627,9.2183,1567443.0],["2004-03-18",9.2183,9.2564,9.1454,9.194,1776384.0],["2004-03-19",9.1801,9.2113,9.0933,9.1037,1744645.0],["2004-03-22",9.076,9.0829,8.9371,8.9753,1894475.0],["2004-03-23",8.9788,9.1107,8.9059,9.0343,1865178.0],["2004-03-24",9.0343,9.0656,8.9371,8.9371,1479164.0],["2004-03-25",9.0239,9.2877,9.0239,9.246,2517187.0],["2004-03-26",9.2148,9.305,9.1732,9.2391,1993420.0],["2004-03-29",9.2495,9.371,9.2148,9.3432,1501394.0],["2004-03-30",9.3432,9.3432,9.2773,9.3155,1194536.0],["2004-03-31",9.3467,9.4161,9.2773,9.3502,1536089.0],["2004-04-01",9.3502,9.4543,9.3432,9.43,1521569.0],["2004-04-02",9.5029,9.5445,9.4057,9.5341,1982626.0],["2004-04-05",9.5341,9.5792,9.4751,9.5792,1407589.0],["2004-04-06",9.5515,9.6834,9.5133,9.6834,2266483.0],["2004-04-07",9.6486,9.7354,9.6243,9.6799,1879569.0],["2004-04-08",9.7076,9.7736,9.6591,9.7701,2837280.0],["2004-04-12",9.7875,9.8083,9.7528,9.7771,3340872.0],["2004-04-13",9.7875,9.8569,9.7875,9.7979,2522969.0],["2004-04-14",9.7875,9.902,9.7215,9.902,2609450.0],["2004-04-15",9.8812,9.9784,9.8708,9.9471,2986726.0],["2004-04-16",9.9957,10.0478,9.9506,10.0027,2239884.0],["2004-04-19",9.9957,10.0651,9.968,10.0617,1448067.0],["2004-04-20",10.0617,10.0964,10.027,10.0408,3691548.0],["2004-04-21",9.9818,10.138,9.9367,10.0929,2552396.0],["2004-04-22",10.086,10.1901,10.0617,10.1727,2224335.0],["2004-04-23",10.1519,10.197,10.086,10.1693,1523625.0],["2004-04-26",10.1693,10.2005,10.145,10.1727,1736935.0],["2004-04-27",10.1762,10.2491,10.145,10.1727,1996761.0],["2004-04-28",10.1727,10.1727,10.0408,10.0582,2837152.0],["2004-04-29",10.0792,10.1878,10.0757,10.1597,1940093.0],["2004-04-30",10.1527,10.2228,10.1177,10.1177,2086326.0],["2004-05-03",10.1177,10.2718,10.0827,10.2473,2060626.0],["2004-05-04",10.2473,10.2683,10.1773,10.2298,2080672.0],["2004-05-05",10.2193,10.2648,10.1913,10.2403,1524653.0],["2004-05-06",10.1948,10.2998,10.1668,10.2753,1833567.0],["2004-05-07",10.2788,10.2928,10.2158,10.2368,1557420.0],["2004-05-10",10.3068,10.3068,10.0512,10.0932,2189769.0],["2004-05-11",10.0862,10.0932,9.9741,10.0792,1835366.0],["2004-05-12",10.0372,10.0372,9.8165,10.0022,1924544.0],["2004-05-13",10.0057,10.0162,9.8621,9.9321,1356575.0],["2004-05-14",9.8901,10.0337,9.8656,9.9916,1365056.0],["2004-05-17",9.8235,9.9111,9.792,9.82,2357718.0],["2004-05-18",9.8761,9.8936,9.8165,9.8621,1723185.0],["2004-05-19",9.8761,9.9111,9.7605,9.7815,1439586.0],["2004-05-20",9.771,9.8025,9.701,9.729,1443698.0],["2004-05-21",9.736,9.75,9.6659,9.687,1900900.0],["2004-05-24",9.7395,9.827,9.6765,9.806,2203904.0],["2004-05-25",9.8025,9.9076,9.687,9.8971,1567443.0],["2004-05-26",9.9006,9.9391,9.8165,9.9356,1262641.0],["2004-05-27",9.9952,10.0127,9.8726,9.8866,1730767.0],["2004-05-28",9.9111,9.9111,9.8025,9.8481,2838308.0],["2004-06-01",9.8761,9.8796,9.7395,9.785,2555994.0],["2004-06-02",9.785,9.7885,9.6449,9.75,2540060.0],["2004-06-03",9.7605,9.7745,9.68,9.6975,1648655.0],["2004-06-04",9.7185,9.771,9.687,9.7675,1485332.0],["2004-06-07",9.799,9.8376,9.764,9.7885,1670500.0],["2004-06-08",9.7885,9.8481,9.7185,9.8446,1639917.0],["2004-06-09",9.827,9.8621,9.7815,9.792,1010395.0],["2004-06-10",9.8305,9.8305,9.722,9.757,1098804.0],["2004-06-14",9.5644,9.7535,9.5224,9.6659,1189139.0],["2004-06-15",9.736,9.736,9.6274,9.6274,1413500.0],["2004-06-16",9.6274,9.722,9.5959,9.6764,1529150.0],["2004-06-17",9.6835,9.6905,9.5994,9.6379,1424808.0],["2004-06-18",9.6309,9.673,9.5854,9.6449,2497012.0],["2004-06-21",9.6659,9.7115,9.6309,9.6519,1101888.0],["2004-06-22",9.6519,9.715,9.6064,9.701,1416327.0],["2004-06-23",9.715,9.715,9.6204,9.701,1191067.0],["2004-06-24",9.701,9.701,9.5609,9.6064,1975687.0],["2004-06-25",9.6064,9.6239,9.4943,9.4943,2445355.0],["2004-06-28",9.5784,9.6379,9.5504,9.5644,1544185.0],["2004-06-29",9.5679,9.5679,9.4243,9.4733,2025031.0],["2004-06-30",9.4978,9.5259,9.4488,9.4838,2524640.0],["2004-07-01",9.4873,9.5259,9.2807,9.3473,4973721.0],["2004-07-02",9.3157,9.4558,9.3052,9.4103,4682797.0],["2004-07-06",9.3753,9.4033,9.2772,9.4033,3520386.0],["2004-07-07",9.3578,9.4908,9.3508,9.4488,1906426.0],["2004-07-08",9.4628,9.6309,9.4558,9.5399,2133614.0],["2004-07-09",9.5399,9.6659,9.5083,9.6379,2190668.0],["2004-07-12",9.6239,9.7325,9.6064,9.68,2420169.0],["2004-07-13",9.6659,9.68,9.5714,9.5784,2092751.0],["2004-07-14",9.5434,9.6309,9.5119,9.5329,1944333.0],["2004-07-15",9.5329,9.5679,9.4943,9.5364,1661505.0],["2004-07-16",9.5224,9.5259,9.4733,9.4908,1565516.0],["2004-07-19",9.5119,9.5854,9.4908,9.5224,1702625.0],["2004-07-20",9.5539,9.5819,9.5084,9.5644,1408360.0],["2004-07-21",9.5364,9.5784,9.3928,9.4208,2588633.0],["2004-07-22",9.3858,9.4313,9.3052,9.3998,1943562.0],["2004-07-23",9.3998,9.3998,9.2947,9.3648,1502294.0],["2004-07-26",9.3648,9.3893,9.2912,9.3332,2343840.0],["2004-07-27",9.3683,9.3753,9.2352,9.2597,2378921.0],["2004-07-28",9.2667,9.3402,9.2282,9.3052,2101489.0],["2004-07-29",9.3547,9.3547,9.231,9.2486,1462973.0],["2004-07-30",9.2486,9.2769,9.1779,9.1956,2823531.0],["2004-08-02",9.1956,9.3264,9.1567,9.3052,1527351.0],["2004-08-03",9.2769,9.3371,9.2239,9.284,1633492.0],["2004-08-04",9.2486,9.3441,9.2451,9.3264,2415929.0],["2004-08-05",9.3194,9.3724,9.2486,9.2663,1320209.0],["2004-08-06",9.1885,9.231,9.0718,9.1107,1590573.0],["2004-08-09",9.1107,9.1567,9.0789,9.1107,762262.0],["2004-08-10",9.0541,9.185,9.0364,9.1602,1521440.0],["2004-08-11",9.1107,9.2133,9.0966,9.2133,1599183.0],["2004-08-12",9.1956,9.33,9.1461,9.2522,2718546.0],["2004-08-13",9.2522,9.2911,9.1956,9.1991,2005756.0],["2004-08-16",9.1991,9.2663,9.1638,9.2168,1466185.0],["2004-08-17",9.2203,9.2593,9.1956,9.2133,1418897.0],["2004-08-18",9.2133,9.2592,9.1673,9.238,1278575.0],["2004-08-19",9.2345,9.238,9.1602,9.1956,1380347.0],["2004-08-20",9.2027,9.2734,9.1744,9.2592,1257887.0],["2004-08-23",9.284,9.3158,9.1779,9.1921,1343853.0],["2004-08-24",9.2168,9.2734,9.185,9.2274,1180658.0],["2004-08-25",9.2274,9.2522,9.1602,9.1708,1689775.0],["2004-08-26",9.185,9.2769,9.1249,9.2734,1108313.0],["2004-08-27",9.2946,9.3194,9.2557,9.284,823043.0],["2004-08-30",9.2875,9.2946,9.2097,9.2451,722042.0],["2004-08-31",9.2486,9.3441,9.2274,9.2663,2424153.0],["2004-09-01",9.2663,9.3017,9.2274,9.2663,1696329.0],["2004-09-02",9.3088,9.4538,9.284,9.4432,1127973.0],["2004-09-03",9.4608,9.6377,9.4538,9.5988,1895760.0],["2004-09-07",9.6483,9.7155,9.6094,9.6554,1679495.0],["2004-09-08",9.6554,9.6554,9.5033,9.5599,2878400.0],["2004-09-09",9.5457,9.6059,9.4113,9.528,1466314.0],["2004-09-10",9.5174,9.5493,9.4361,9.528,1054086.0],["2004-09-13",9.528,9.62,9.4962,9.6094,1387543.0],["2004-09-14",9.6165,9.6554,9.521,9.5669,1194665.0],["2004-09-15",9.5669,9.5811,9.3972,9.4396,1848344.0],["2004-09-16",9.4997,9.5988,9.4927,9.5422,1941892.0],["2004-09-17",9.5316,9.5599,9.4467,9.528,2039038.0],["2004-09-20",9.4927,9.4927,9.2911,9.3123,2383547.0],["2004-09-21",9.3017,9.3052,9.0011,9.1284,3549042.0],["2004-09-22",9.284,9.4325,9.1319,9.1814,3802186.0],["2004-09-23",9.1461,9.1885,9.0859,9.1142,1823158.0],["2004-09-24",9.1178,9.2557,9.1072,9.139,1799129.0],["2004-09-27",9.1072,9.1461,9.0541,9.0647,1346166.0],["2004-09-28",9.1142,9.1744,9.0753,9.1638,1526452.0],["2004-09-29",9.1673,9.192,9.0718,9.1779,903484.0],["2004-09-30",9.1779,9.1779,9.0824,9.093,2014880.0],["2004-10-01",9.0966,9.1744,9.093,9.1461,1868005.0],["2004-10-04",9.1602,9.284,9.1496,9.2699,1710078.0],["2004-10-05",9.2451,9.3194,9.2203,9.2699,1340512.0],["2004-10-06",9.2699,9.2769,9.2133,9.2663,1560633.0],["2004-10-07",9.2699,9.2805,9.1673,9.1708,1044191.0],["2004-10-08",9.1744,9.2486,9.1248,9.1814,1099318.0],["2004-10-11",9.1708,9.2203,9.1638,9.1956,821758.0],["2004-10-12",9.1602,9.2168,9.1178,9.1991,1149047.0],["2004-10-13",9.1991,9.2274,9.0647,9.1001,1126560.0],["2004-10-14",9.1425,9.2027,9.0789,9.1425,958610.0],["2004-10-15",9.1779,9.2522,9.1355,9.231,1614089.0],["2004-10-18",9.231,9.284,9.1744,9.2027,1217152.0],["2004-10-19",9.1991,9.2557,9.1567,9.1744,886522.0],["2004-10-20",9.1602,9.1638,9.0506,9.1213,1583763.0],["2004-10-21",9.0859,9.1461,9.0576,9.1142,1228717.0],["2004-10-22",9.1072,9.1567,9.0506,9.0612,1108184.0],["2004-10-25",9.0612,9.0966,8.9763,9.0506,1927628.0],["2004-10-26",9.0506,9.1921,9.0188,9.1921,1293096.0],["2004-10-27",9.1921,9.3371,9.1567,9.3371,1713034.0],["2004-10-28",9.3131,9.4203,9.2488,9.3703,1806196.0],["2004-10-29",9.3703,9.4525,9.3703,9.4346,1388186.0],["2004-11-01",9.4453,9.5025,9.381,9.4704,1766875.0],["2004-11-02",9.4704,9.5383,9.4346,9.4811,1412729.0],["2004-11-03",9.5061,9.5954,9.5025,9.5847,1208800.0],["2004-11-04",9.6133,9.7598,9.5668,9.7562,2113183.0],["2004-11-05",9.7741,9.8313,9.7169,9.7527,1601753.0],["2004-11-08",9.7741,9.867,9.6884,9.8384,1813521.0],["2004-11-09",9.842,9.9099,9.8063,9.8635,2071420.0],["2004-11-10",9.8635,9.9564,9.8456,9.9314,1365056.0],["2004-11-11",9.9385,10.0136,9.9099,9.9885,1582735.0],["2004-11-12",9.9635,10.06,9.9349,10.0529,1309415.0],["2004-11-15",9.8456,9.8813,9.7634,9.8778,2046105.0],["2004-11-16",9.8206,9.8992,9.8027,9.8349,1146863.0],["2004-11-17",9.8813,9.8992,9.7956,9.8456,1201090.0],["2004-11-18",9.8456,9.8635,9.7491,9.8277,1094049.0],["2004-11-19",9.8277,9.8384,9.6848,9.7491,1117565.0],["2004-11-22",9.7741,9.7848,9.6205,9.6812,1915806.0],["2004-11-23",9.7205,9.7205,9.599,9.6883,1109341.0],["2004-11-24",9.7384,9.7598,9.6705,9.6991,852212.0],["2004-11-26",9.7277,9.767,9.7026,9.7205,471852.0],["2004-11-29",9.7705,9.792,9.6955,9.7205,1647370.0],["2004-11-30",9.7491,9.7527,9.6383,9.6669,1637347.0],["2004-12-01",9.6991,9.7527,9.6526,9.7169,2111898.0],["2004-12-02",9.7563,9.8313,9.7169,9.792,1825857.0],["2004-12-03",9.8099,9.8706,9.7634,9.8384,1462716.0],["2004-12-06",9.7956,9.8277,9.6848,9.7277,1412601.0],["2004-12-07",9.7277,9.7491,9.5919,9.6097,1732309.0],["2004-12-08",9.6562,9.6884,9.6133,9.6633,2781126.0],["2004-12-09",9.4346,9.6526,9.4346,9.6312,1319824.0],["2004-12-10",9.6383,9.6955,9.5633,9.6383,1094820.0],["2004-12-13",9.7134,9.7813,9.6669,9.7598,1248121.0],["2004-12-14",9.8206,9.9671,9.7777,9.9206,1768803.0],["2004-12-15",9.9349,9.9528,9.8706,9.9135,1369168.0],["2004-12-16",9.8921,9.8921,9.817,9.8742,1240925.0],["2004-12-17",9.792,9.8921,9.792,9.8349,3242826.0],["2004-12-20",9.8992,9.9457,9.7991,9.8813,1381632.0],["2004-12-21",9.9457,9.9671,9.8277,9.8992,1786536.0],["2004-12-22",10.0064,10.06,9.9206,10.0243,3552897.0],["2004-12-23",10.0886,10.2744,10.0279,10.2494,3041467.0],["2004-12-27",10.2744,10.4639,10.2637,10.3995,3028874.0],["2004-12-28",10.4067,10.5675,10.4067,10.496,2417599.0],["2004-12-29",10.4889,10.5139,10.4102,10.4531,2143766.0],["2004-12-30",10.4639,10.5318,10.4424,10.5067,1430591.0],["2004-12-31",10.521,10.5961,10.4639,10.5246,1280503.0],["2005-01-03",10.4531,10.5746,10.421,10.446,2254276.0],["2005-01-04",10.4996,10.546,10.3817,10.4102,2586577.0],["2005-01-05",10.4138,10.4496,10.2995,10.3066,2891379.0],["2005-01-06",10.3138,10.4067,10.2816,10.3852,1632721.0],["2005-01-07",10.3638,10.3995,10.2852,10.3352,1421082.0],["2005-01-10",10.3459,10.4281,10.3138,10.3709,1256602.0],["2005-01-11",10.3638,10.3959,10.2244,10.328,1562817.0],["2005-01-12",10.328,10.3531,10.2351,10.3531,1541486.0],["2005-01-13",10.3281,10.4531,10.3066,10.421,3192711.0],["2005-01-14",10.4245,10.496,10.4067,10.4353,2481464.0],["2005-01-18",10.471,10.6854,10.4603,10.6533,3668547.0],["2005-01-19",10.6497,10.739,10.6354,10.6997,2773930.0],["2005-01-20",10.7212,10.7462,10.6604,10.689,2274322.0],["2005-01-21",10.6533,10.8069,10.6497,10.7212,2805926.0],["2005-01-24",10.7212,10.7212,10.5746,10.5961,2436232.0],["2005-01-25",10.639,10.639,10.4817,10.5139,2005371.0],["2005-01-26",10.5246,10.6604,10.4317,10.5532,2607651.0],["2005-01-27",10.5782,10.5925,10.4996,10.5532,2002030.0],["2005-01-28",10.5507,10.5759,10.4641,10.5507,1847573.0],["2005-01-31",10.5831,10.6408,10.5435,10.6408,1425579.0],["2005-02-01",10.5867,10.5867,10.4425,10.4569,2249007.0],["2005-02-02",10.4605,10.4785,10.3703,10.4749,2498169.0],["2005-02-03",10.4244,10.4497,10.309,10.3198,2377893.0],["2005-02-04",10.2946,10.392,10.2441,10.3667,2080029.0],["2005-02-07",10.3667,10.3703,10.2657,10.3126,1555878.0],["2005-02-08",10.3162,10.3775,10.2585,10.2621,1711235.0],["2005-02-09",10.2874,10.3018,10.1611,10.2152,1555621.0],["2005-02-10",10.2116,10.2801,10.1647,10.1683,1875971.0],["2005-02-11",10.19,10.3342,10.1539,10.2693,2499839.0],["2005-02-14",10.2801,10.3162,10.226,10.2874,1428406.0],["2005-02-15",10.3054,10.5254,10.2513,10.5038,2423125.0],["2005-02-16",10.5038,10.5507,10.3884,10.41,1237327.0],["2005-02-17",10.41,10.4352,10.2549,10.2549,1428792.0],["2005-02-18",10.2585,10.3198,10.2224,10.291,1435988.0],["2005-02-22",10.291,10.3234,9.8834,9.9194,4314131.0],["2005-02-23",9.9339,9.9339,9.4758,9.602,7126996.0],["2005-02-24",9.6669,9.8509,9.5732,9.8509,3873632.0],["2005-02-25",9.8653,9.9303,9.7607,9.8942,2294368.0],["2005-02-28",9.9014,9.9519,9.7607,9.8545,2270981.0],["2005-03-01",9.9122,10.1214,9.8942,10.1178,2864522.0],["2005-03-02",10.1178,10.1178,10.0096,10.0998,2356819.0],["2005-03-03",10.0998,10.125,9.9808,10.0276,2432505.0],["2005-03-04",10.1178,10.2405,10.0817,10.1827,1588260.0],["2005-03-07",10.208,10.208,10.1106,10.1647,1176161.0],["2005-03-08",10.1214,10.1539,10.024,10.1034,1241953.0],["2005-03-09",10.0926,10.125,9.9844,10.0529,1915935.0],["2005-03-10",10.0276,10.208,10.0276,10.19,1703139.0],["2005-03-11",10.1647,10.19,9.9844,10.0132,1756081.0],["2005-03-14",10.0168,10.1106,9.988,10.0998,1495740.0],["2005-03-15",10.0998,10.1359,9.9699,10.006,1395896.0],["2005-03-16",9.9555,10.0276,9.923,9.9663,1555493.0],["2005-03-17",10.0024,10.0457,9.9303,9.9735,1130800.0],["2005-03-18",9.9447,9.9663,9.7427,9.7751,3880571.0],["2005-03-21",9.822,9.8256,9.703,9.703,2395754.0],["2005-03-22",9.6597,9.6958,9.5515,9.5515,2763264.0],["2005-03-23",9.5948,9.8256,9.5948,9.721,3133601.0],["2005-03-24",9.5768,9.5804,9.3062,9.4685,5124966.0],["2005-03-28",9.2702,9.602,9.2702,9.5154,2571671.0],["2005-03-29",9.4433,9.6309,9.3603,9.5407,3254648.0],["2005-03-30",9.5804,9.7138,9.4902,9.5768,3343313.0],["2005-03-31",9.6092,9.7679,9.5335,9.7463,2952031.0],["2005-04-01",9.7607,9.822,9.6056,9.62,3654412.0],["2005-04-04",9.6453,9.6489,9.4685,9.6056,2830855.0],["2005-04-05",9.6056,9.6778,9.5948,9.6345,1959625.0],["2005-04-06",9.703,9.7499,9.6273,9.7283,2114596.0],["2005-04-07",9.7391,9.7715,9.703,9.7499,1428535.0],["2005-04-08",9.7607,9.7896,9.6742,9.685,1137868.0],["2005-04-11",9.6958,9.786,9.6958,9.721,905026.0],["2005-04-12",9.6814,9.8473,9.6669,9.8256,1510903.0],["2005-04-13",9.7643,9.8293,9.685,9.7174,1133499.0],["2005-04-14",9.703,9.7391,9.62,9.6273,1635677.0],["2005-04-15",9.6056,9.685,9.4938,9.5154,1767004.0],["2005-04-18",9.4686,9.5948,9.4686,9.4794,1736164.0],["2005-04-19",9.4794,9.4794,9.382,9.4397,1713034.0],["2005-04-20",9.4217,9.4794,9.3062,9.3423,1427121.0],["2005-04-21",9.3712,9.5479,9.3603,9.5263,1236427.0],["2005-04-22",9.4794,9.62,9.4541,9.519,1886637.0],["2005-04-25",9.5263,9.703,9.5082,9.6705,1522982.0],["2005-04-26",9.6741,9.6994,9.4866,9.4866,1705452.0],["2005-04-27",9.5046,9.7463,9.4505,9.721,2677683.0],["2005-04-28",9.6748,9.7804,9.631,9.7039,2126547.0],["2005-04-29",9.7221,9.7914,9.693,9.7476,3310160.0],["2005-05-02",9.795,9.857,9.7039,9.8096,1433418.0],["2005-05-03",9.7622,9.8788,9.7622,9.8715,1529407.0],["2005-05-04",9.8679,9.9481,9.8242,9.9298,1402321.0],["2005-05-05",9.9116,9.9481,9.7513,9.846,1015278.0],["2005-05-06",9.8424,9.9408,9.8315,9.8533,995618.0],["2005-05-09",9.8278,9.959,9.8059,9.9335,1177960.0],["2005-05-10",9.857,9.908,9.8023,9.8643,1567186.0],["2005-05-11",9.8387,9.9226,9.7732,9.908,1175647.0],["2005-05-12",9.8934,9.9298,9.7513,9.7841,1198006.0],["2005-05-13",9.7549,9.7586,9.5582,9.6201,1951144.0],["2005-05-16",9.6201,9.7659,9.6201,9.7659,1329975.0],["2005-05-17",9.7258,9.8387,9.6784,9.8387,1919661.0],["2005-05-18",9.857,9.9663,9.8278,9.9553,1713548.0],["2005-05-19",9.8387,9.8898,9.7659,9.846,1658164.0],["2005-05-20",9.846,9.9626,9.7877,9.9626,1931355.0],["2005-05-23",9.9626,9.9626,9.8424,9.8752,1702240.0],["2005-05-24",9.8278,9.8497,9.6857,9.8278,2245152.0],["2005-05-25",9.8205,9.8351,9.6821,9.7513,1585433.0],["2005-05-26",9.7695,9.8059,9.6966,9.7586,1165110.0],["2005-05-27",9.7294,9.7294,9.6237,9.6893,1419283.0],["2005-05-31",9.6893,9.6893,9.4962,9.529,2802585.0],["2005-06-01",9.5108,9.591,9.4452,9.4853,3303478.0],["2005-06-02",9.5144,9.5254,9.416,9.4488,2603796.0],["2005-06-03",9.4488,9.4743,9.4088,9.4088,2950232.0],["2005-06-06",9.4525,9.4743,9.4197,9.4343,1656494.0],["2005-06-07",8.7456,9.2375,8.7419,8.9205,9706376.0],["2005-06-08",8.8658,8.8913,8.72,8.8257,7215918.0],["2005-06-09",8.7565,8.8184,8.7273,8.7492,3130517.0],["2005-06-10",8.731,8.7456,8.5342,8.6399,3518844.0],["2005-06-13",8.6945,8.9678,8.6836,8.7711,4266714.0],["2005-06-14",8.8075,8.8767,8.7711,8.8767,2865550.0],["2005-06-15",8.9205,8.9205,8.7674,8.7711,2011410.0],["2005-06-16",8.7455,8.782,8.7091,8.7346,2232431.0],["2005-06-17",8.7966,8.8221,8.6945,8.8002,2665861.0],["2005-06-20",8.7856,8.8731,8.7455,8.7455,1836651.0],["2005-06-21",8.72,8.7492,8.6034,8.6326,3434163.0],["2005-06-22",8.6508,8.7638,8.6508,8.7128,2370568.0],["2005-06-23",8.6727,8.6763,8.4759,8.505,3267241.0],["2005-06-24",8.5233,8.5597,8.4722,8.4832,2578353.0],["2005-06-27",8.4941,8.516,8.3848,8.454,1938551.0],["2005-06-28",8.4941,8.5779,8.4686,8.5415,1931869.0],["2005-06-29",8.5415,8.5415,8.3447,8.4176,2915665.0],["2005-06-30",8.2901,8.5269,8.2718,8.4395,3794733.0],["2005-07-01",8.4978,8.5633,8.3994,8.4431,2261215.0],["2005-07-05",8.4176,8.4941,8.3848,8.4249,1568214.0],["2005-07-06",8.4467,8.4686,8.2755,8.2755,2440087.0],["2005-07-07",8.239,8.2937,8.199,8.2645,2517444.0],["2005-07-08",8.25,8.4139,8.2208,8.3775,2125133.0],["2005-07-11",8.4103,8.4139,8.2901,8.3921,2585035.0],["2005-07-12",8.3994,8.4467,8.3484,8.403,1696200.0],["2005-07-13",8.4176,8.4686,8.4103,8.4504,1276648.0],["2005-07-14",8.4868,8.5342,8.454,8.5014,1873273.0],["2005-07-15",8.505,8.5561,8.454,8.4905,2155588.0],["2005-07-18",8.4759,8.5451,8.4723,8.5014,1956669.0],["2005-07-19",8.5014,8.5779,8.4941,8.5597,2209301.0],["2005-07-20",8.516,8.5597,8.454,8.465,2079772.0],["2005-07-21",8.454,8.5014,8.3374,8.3556,1809794.0],["2005-07-22",8.3702,8.3957,8.2937,8.3556,2320710.0],["2005-07-25",8.3484,8.4978,8.3374,8.4322,2379435.0],["2005-07-26",8.4395,8.4504,8.3629,8.3994,1682965.0],["2005-07-27",8.3812,8.5087,8.3556,8.4686,1913879.0],["2005-07-28",8.4918,8.5619,8.407,8.4328,2329320.0],["2005-07-29",8.4476,8.4734,8.3591,8.3738,2416957.0],["2005-08-01",8.3628,8.5103,8.3517,8.3849,2363372.0],["2005-08-02",8.3886,8.3886,8.3038,8.337,2107786.0],["2005-08-03",8.2964,8.3333,8.1821,8.2927,2724072.0],["2005-08-04",8.2964,8.3038,8.1932,8.2669,2001130.0],["2005-08-05",8.2817,8.3148,8.1305,8.1968,1815191.0],["2005-08-08",8.1932,8.2595,8.1452,8.1674,1735393.0],["2005-08-09",8.2005,8.3038,8.1674,8.2927,2566017.0],["2005-08-10",8.337,8.4402,8.3001,8.3333,2699143.0],["2005-08-11",8.3517,8.4292,8.3001,8.3997,2461546.0],["2005-08-12",8.3702,8.407,8.3222,8.3628,1446653.0],["2005-08-15",8.3333,8.4365,8.3148,8.4255,1363771.0],["2005-08-16",8.4255,8.4623,8.3333,8.3812,1902828.0],["2005-08-17",8.3665,8.4476,8.3665,8.396,1556649.0],["2005-08-18",8.3665,8.4218,8.3517,8.3554,1067835.0],["2005-08-19",8.407,8.4365,8.3407,8.3554,2389586.0],["2005-08-22",8.3702,8.455,8.3185,8.3591,1403606.0],["2005-08-23",8.3702,8.3923,8.2743,8.3259,1698513.0],["2005-08-24",8.3038,8.3738,8.2485,8.3112,1477750.0],["2005-08-25",8.2927,8.3333,8.2005,8.2411,1348608.0],["2005-08-26",8.2153,8.3001,8.1968,8.2595,1322265.0],["2005-08-29",8.2632,8.4513,8.2264,8.4107,1785122.0],["2005-08-30",8.3628,8.3812,8.2153,8.3148,2248750.0],["2005-08-31",8.2964,8.4255,8.2485,8.4181,2070006.0],["2005-09-01",8.4513,8.5545,8.4218,8.4992,3726757.0],["2005-09-02",8.5066,8.643,8.4734,8.6246,2681538.0],["2005-09-06",8.6246,8.7131,8.5287,8.5545,3528482.0],["2005-09-07",8.5176,8.5361,8.4476,8.5066,1965022.0],["2005-09-08",8.4771,8.514,8.4328,8.466,1772529.0],["2005-09-09",8.4476,8.5176,8.4328,8.4918,1548554.0],["2005-09-12",8.4513,8.4992,8.3886,8.4439,2446769.0],["2005-09-13",8.407,8.4218,8.3185,8.3407,3245268.0],["2005-09-14",8.3443,8.3665,8.2927,8.3259,2269696.0],["2005-09-15",8.3185,8.396,8.2927,8.3148,2169466.0],["2005-09-16",8.3812,8.396,8.2743,8.3702,3464103.0],["2005-09-19",8.3185,8.3665,8.2411,8.2964,2111127.0],["2005-09-20",8.2743,8.2964,8.1342,8.1342,2374809.0],["2005-09-21",8.5287,8.6725,8.4513,8.4918,7974324.0],["2005-09-22",8.4881,8.4918,8.3333,8.4107,3220082.0],["2005-09-23",8.4587,8.5914,8.455,8.5471,3717762.0],["2005-09-26",8.5877,8.6246,8.5066,8.5361,2252862.0],["2005-09-27",8.573,8.643,8.525,8.6025,2346410.0],["2005-09-28",8.6541,8.8643,8.643,8.8569,4023720.0],["2005-09-29",8.8163,8.997,8.7426,8.9749,3393814.0],["2005-09-30",8.9749,9.1297,8.9712,9.126,4082702.0],["2005-10-03",9.126,9.185,8.9786,9.1224,3746289.0],["2005-10-04",9.1703,9.2035,9.115,9.126,2862338.0],["2005-10-05",9.0892,9.1297,8.9601,8.9859,2299636.0],["2005-10-06",8.9786,9.0154,8.7905,8.8532,3292941.0],["2005-10-07",8.8974,8.9675,8.8384,8.938,2610092.0],["2005-10-10",8.9122,8.9601,8.8126,8.8643,1709950.0],["2005-10-11",8.8679,8.8938,8.7758,8.8126,2092879.0],["2005-10-12",8.8421,8.8974,8.7573,8.7905,1840891.0],["2005-10-13",8.7647,8.8274,8.702,8.7647,1531977.0],["2005-10-14",8.7647,8.8864,8.6873,8.8569,1323422.0],["2005-10-17",8.8421,8.8458,8.7094,8.7868,2831498.0],["2005-10-18",8.7868,8.8311,8.7352,8.8126,1420696.0],["2005-10-19",8.8126,8.8126,8.5951,8.7831,2109328.0],["2005-10-20",8.8274,8.8384,8.5951,8.6246,2325850.0],["2005-10-21",8.6541,8.7168,8.5914,8.6098,2449724.0],["2005-10-24",8.6504,8.6909,8.5324,8.6356,2184372.0],["2005-10-25",8.6356,8.6504,8.5693,8.6209,1742846.0],["2005-10-26",8.632,8.7168,8.632,8.6467,1944847.0],["2005-10-27",8.6246,8.6725,8.573,8.6025,1154701.0],["2005-10-28",8.6372,8.7267,8.5812,8.7192,2019506.0],["2005-10-31",8.723,8.7827,8.6334,8.6819,3505223.0],["2005-11-01",8.6483,8.7342,8.626,8.6931,2278562.0],["2005-11-02",8.6931,8.7155,8.6036,8.6931,1786664.0],["2005-11-03",8.7118,8.7379,8.6409,8.6782,1332802.0],["2005-11-04",8.6745,8.7192,8.626,8.6894,3040182.0],["2005-11-07",8.6931,8.7677,8.6409,8.764,2379563.0],["2005-11-08",8.7118,8.7453,8.6036,8.6409,2386245.0],["2005-11-09",8.6595,8.7379,8.6222,8.6931,2446255.0],["2005-11-10",8.6931,8.7752,8.6297,8.7565,1912337.0],["2005-11-11",8.7789,8.7827,8.7043,8.7379,1011809.0],["2005-11-14",8.708,8.723,8.5737,8.5998,2165225.0],["2005-11-15",8.5886,8.6558,8.5364,8.5476,2976189.0],["2005-11-16",8.5401,8.5812,8.3723,8.4021,2660593.0],["2005-11-17",8.4058,8.5028,8.3946,8.4916,1778826.0],["2005-11-18",8.5439,8.5439,8.4506,8.4879,2150833.0],["2005-11-21",8.4879,8.5812,8.4506,8.4506,2943935.0],["2005-11-22",8.3088,8.3461,8.1708,8.2193,6156564.0],["2005-11-23",8.182,8.2193,8.1297,8.1857,3382120.0],["2005-11-25",8.1932,8.2044,8.1484,8.1857,1394739.0],["2005-11-28",8.2081,8.223,8.0887,8.1335,2927616.0],["2005-11-29",8.1932,8.1932,8.1223,8.126,2197093.0],["2005-11-30",8.1335,8.1633,8.0104,8.0215,6556970.0],["2005-12-01",8.0551,8.1036,8.0104,8.0253,3966024.0],["2005-12-02",8.0365,8.0402,7.9581,7.9842,2864522.0],["2005-12-05",7.9656,7.9917,7.8872,7.9208,3054445.0],["2005-12-06",7.682,7.794,7.6298,7.7231,10491383.0],["2005-12-07",7.6559,7.7268,7.544,7.5776,5913056.0],["2005-12-08",7.5776,7.6111,7.4619,7.5179,5830302.0],["2005-12-09",7.5067,7.5962,7.4843,7.5104,3115097.0],["2005-12-12",7.4955,7.5104,7.4582,7.4806,3167911.0],["2005-12-13",7.4992,7.5552,7.4656,7.5328,4545174.0],["2005-12-14",7.5067,7.6186,7.4992,7.5626,3596201.0],["2005-12-15",7.5664,7.6186,7.5253,7.5962,3332262.0],["2005-12-16",7.5999,7.682,7.5776,7.6522,4445715.0],["2005-12-19",7.6522,7.7119,7.6485,7.6858,3426067.0],["2005-12-20",7.6671,7.7604,7.6671,7.7343,4332378.0],["2005-12-21",7.7604,7.835,7.7343,7.8126,3940581.0],["2005-12-22",7.5552,7.7566,7.5552,7.6858,5392631.0],["2005-12-23",7.6335,7.6783,7.5552,7.5925,3467573.0],["2005-12-27",7.585,7.5888,7.5179,7.5291,4234718.0],["2005-12-28",7.5179,7.5888,7.5179,7.5477,2520271.0],["2005-12-29",7.5179,7.585,7.5179,7.5589,3278035.0],["2005-12-30",7.5589,7.5925,7.5291,7.5664,3461662.0],["2006-01-03",7.6298,7.6671,7.5664,7.6559,3050205.0],["2006-01-04",7.6559,7.7417,7.641,7.682,4156204.0],["2006-01-05",7.7044,7.738,7.6373,7.641,3171766.0],["2006-01-06",7.6858,7.7193,7.5925,7.6223,3417586.0],["2006-01-09",7.6111,7.7193,7.5962,7.6708,3421313.0],["2006-01-10",7.6484,7.7044,7.585,7.5925,3645031.0],["2006-01-11",7.5962,7.6298,7.544,7.5514,2819804.0],["2006-01-12",7.5365,7.6186,7.5365,7.6074,5299854.0],["2006-01-13",7.6298,7.6708,7.6111,7.6559,4285218.0],["2006-01-17",7.6223,7.6895,7.6111,7.6671,2944578.0],["2006-01-18",7.6671,7.7343,7.6485,7.7193,3166754.0],["2006-01-19",7.7081,7.7716,7.7007,7.7529,4061756.0],["2006-01-20",7.7604,7.7678,7.7156,7.7305,2874288.0],["2006-01-23",7.7417,7.7977,7.7231,7.7865,3255676.0],["2006-01-24",7.8126,7.9022,7.7678,7.876,4165970.0],["2006-01-25",7.9096,7.9133,7.8462,7.9022,3347297.0],["2006-01-26",7.9713,7.9902,7.6992,7.7219,5723519.0],["2006-01-27",7.7786,7.8655,7.7143,7.8655,2535177.0],["2006-01-30",7.8466,7.8957,7.7937,7.8542,2303491.0],["2006-01-31",7.8126,7.873,7.7483,7.8353,3224579.0],["2006-02-01",7.805,7.9486,7.805,7.9297,2998805.0],["2006-02-02",7.9184,7.9184,7.805,7.839,3004202.0],["2006-02-03",7.8995,8.0507,7.8806,7.994,6492077.0],["2006-02-06",7.9751,8.0053,7.8466,7.8957,3581809.0],["2006-02-07",7.8693,7.8995,7.737,7.8088,3035042.0],["2006-02-08",7.7861,7.8277,7.7483,7.8012,1845903.0],["2006-02-09",7.7975,7.8353,7.7143,7.7748,2522198.0],["2006-02-10",7.7483,7.8277,7.6992,7.737,3269169.0],["2006-02-13",7.7067,7.7786,7.6576,7.7294,1968748.0],["2006-02-14",7.737,7.7823,7.6954,7.7521,2047133.0],["2006-02-15",7.7521,7.8126,7.6916,7.7861,2195423.0],["2006-02-16",7.7861,7.7975,7.7559,7.7861,2171008.0],["2006-02-17",7.7786,7.8277,7.7408,7.7899,1870318.0],["2006-02-21",7.805,7.8504,7.7332,7.7748,1974531.0],["2006-02-22",7.8126,7.9713,7.8012,7.9108,2410660.0],["2006-02-23",7.8995,7.9449,7.7597,7.7975,2732553.0],["2006-02-24",7.8428,7.96,7.8201,7.9184,2721630.0],["2006-02-27",8.0129,8.0885,7.9978,8.0847,3135786.0],["2006-02-28",8.0847,8.0885,7.9184,7.9486,3121908.0],["2006-03-01",7.9902,8.0772,7.9751,8.0696,2615618.0],["2006-03-02",8.0923,8.1074,7.9222,7.9638,3490317.0],["2006-03-03",7.9411,8.0431,7.9222,7.9827,2053301.0],["2006-03-06",7.9864,8.0129,7.8315,7.8655,2715719.0],["2006-03-07",7.8617,7.9033,7.8088,7.8504,1940350.0],["2006-03-08",7.8504,7.8957,7.7483,7.8428,2766220.0],["2006-03-09",7.8428,7.9033,7.8315,7.8466,2248750.0],["2006-03-10",7.8617,7.9033,7.8201,7.8693,2455378.0],["2006-03-13",7.8542,7.9789,7.8126,7.926,3775587.0],["2006-03-14",7.8731,7.8957,7.7559,7.8428,3661608.0],["2006-03-15",7.8201,7.9335,7.6765,7.7143,4725074.0],["2006-03-16",7.2759,7.3704,7.1247,7.3704,31143003.0],["2006-03-17",7.3817,7.4611,7.3061,7.4233,8972256.0],["2006-03-20",7.4233,7.4648,7.3704,7.4648,5117770.0],["2006-03-21",7.4648,7.5631,7.4157,7.5556,6334408.0],["2006-03-22",7.514,7.7067,7.5026,7.6576,6665424.0],["2006-03-23",7.7181,7.7937,7.6576,7.7634,5042469.0],["2006-03-24",7.7861,7.8995,7.7861,7.8957,5901748.0],["2006-03-27",7.9108,7.9751,7.8693,7.9675,6303568.0],["2006-03-28",7.9827,8.0167,7.8731,7.9108,5437221.0],["2006-03-29",7.9562,8.0923,7.9335,8.0583,4567276.0],["2006-03-30",8.0016,8.0696,7.9562,8.0431,6381053.0],["2006-03-31",8.0696,8.1603,8.0507,8.1112,5172382.0],["2006-04-03",8.1263,8.2057,8.1036,8.183,4814767.0],["2006-04-04",8.1679,8.1792,8.0923,8.1679,5212474.0],["2006-04-05",8.1679,8.2435,8.1301,8.2246,3562149.0],["2006-04-06",8.2208,8.2208,8.1301,8.1981,3540946.0],["2006-04-07",8.1868,8.2057,8.1376,8.1414,3337402.0],["2006-04-10",8.1112,8.1565,8.0885,8.149,3160972.0],["2006-04-11",8.1301,8.2699,8.115,8.1452,5073566.0],["2006-04-12",8.1301,8.1301,8.0016,8.0242,3300523.0],["2006-04-13",8.0242,8.0847,7.9524,8.0091,3044808.0],["2006-04-17",8.0129,8.1112,8.0091,8.062,2342555.0],["2006-04-18",8.0318,8.1376,8.028,8.0885,3514090.0],["2006-04-19",8.0696,8.1338,8.0507,8.1301,2618188.0],["2006-04-20",8.0998,8.2094,8.0772,8.2057,3552383.0],["2006-04-21",8.2586,8.2586,8.1641,8.2472,3268912.0],["2006-04-24",8.2397,8.4513,8.2397,8.4173,4770691.0],["2006-04-25",8.406,8.4665,8.3795,8.4476,3437504.0],["2006-04-26",8.4665,8.5761,8.4627,8.5534,3673430.0],["2006-04-27",8.5534,8.6753,8.4962,8.6067,3266085.0],["2006-04-28",8.5915,8.6601,8.5724,8.641,3906271.0],["2006-05-01",8.6258,8.721,8.5915,8.6563,3257218.0],["2006-05-02",8.6791,8.8315,8.5915,8.7858,3845619.0],["2006-05-03",8.7629,8.7858,8.6829,8.7172,2772388.0],["2006-05-04",8.7439,8.7629,8.702,8.7134,1606636.0],["2006-05-05",8.7172,8.7934,8.7134,8.7629,3544801.0],["2006-05-08",8.7706,8.8315,8.6867,8.7782,2149163.0],["2006-05-09",8.782,8.8696,8.7439,8.862,3205176.0],["2006-05-10",8.8277,8.8696,8.7439,8.7972,1749142.0],["2006-05-11",8.7896,8.7934,8.7172,8.7363,1806068.0],["2006-05-12",8.7286,8.7363,8.6563,8.6677,2357461.0],["2006-05-15",8.6677,8.6867,8.5953,8.6867,2710965.0],["2006-05-16",8.6753,8.6791,8.5762,8.6143,2929158.0],["2006-05-17",8.5801,8.6105,8.4696,8.5534,3985813.0],["2006-05-18",8.5496,8.6906,8.4467,8.5915,3228434.0],["2006-05-19",8.6105,8.6182,8.5039,8.5267,2639776.0],["2006-05-22",8.5267,8.5953,8.4734,8.542,2769561.0],["2006-05-23",8.5534,8.6296,8.5191,8.542,2009611.0],["2006-05-24",8.5191,8.5915,8.3972,8.5458,2685393.0],["2006-05-25",8.5724,8.6639,8.5343,8.6601,2602511.0],["2006-05-26",8.6601,8.6906,8.6105,8.6563,2594030.0],["2006-05-30",8.6182,8.6448,8.5572,8.561,2099819.0],["2006-05-31",8.5648,8.6143,8.5343,8.6105,1819046.0],["2006-06-01",8.6105,8.7058,8.5724,8.6601,2305547.0],["2006-06-02",8.641,8.6601,8.5762,8.6372,1535447.0],["2006-06-05",8.6144,8.6867,8.5953,8.6486,1973117.0],["2006-06-06",8.6525,8.6715,8.5115,8.5915,2381362.0],["2006-06-07",8.5877,8.6715,8.5267,8.5458,2803999.0],["2006-06-08",8.5496,8.5534,8.2715,8.3477,5351511.0],["2006-06-09",8.3248,8.4848,8.2943,8.4315,1660991.0],["2006-06-12",8.4277,8.5001,8.4086,8.462,1562560.0],["2006-06-13",8.5001,8.5001,8.3438,8.3667,2410403.0],["2006-06-14",8.3438,8.4734,8.2943,8.3858,3659552.0],["2006-06-15",8.4124,8.4162,8.2715,8.4162,2232302.0],["2006-06-16",8.3781,8.5039,8.3781,8.4277,2818648.0],["2006-06-19",8.4467,8.4848,8.3743,8.3819,1994705.0],["2006-06-20",8.3819,8.5343,8.3057,8.4696,3492887.0],["2006-06-21",8.4772,8.5343,8.42,8.4467,1686049.0],["2006-06-22",8.4048,8.4277,8.3248,8.3248,2312743.0],["2006-06-23",8.2829,8.3705,8.2257,8.3096,2001259.0],["2006-06-26",8.3172,8.3819,8.2867,8.3286,2042379.0],["2006-06-27",8.2867,8.3667,8.2524,8.3172,2577710.0],["2006-06-28",8.0962,8.4162,8.081,8.2867,3386361.0],["2006-06-29",8.3781,8.3819,8.2715,8.34,3010884.0],["2006-06-30",8.3705,8.4239,8.2905,8.4239,2902173.0],["2006-07-03",8.4391,8.4581,8.3934,8.4162,1328562.0],["2006-07-05",8.4315,8.5343,8.4086,8.4315,2432377.0],["2006-07-06",8.4124,8.4543,8.2981,8.3819,2713920.0],["2006-07-07",8.3629,8.3781,8.2791,8.3286,2663163.0],["2006-07-10",8.3362,8.5305,8.3362,8.4924,3766206.0],["2006-07-11",8.4924,8.561,8.4277,8.5115,2462060.0],["2006-07-12",8.5153,8.5458,8.4315,8.4886,1713548.0],["2006-07-13",8.4924,8.542,8.3629,8.3819,1787050.0],["2006-07-14",8.3477,8.3743,8.3248,8.3477,2017064.0],["2006-07-17",8.3286,8.4353,8.3172,8.3934,1186569.0],["2006-07-18",8.3934,8.3972,8.3134,8.3896,1865949.0],["2006-07-19",8.4239,8.4848,8.3819,8.4239,1574125.0],["2006-07-20",8.4048,8.4581,8.3515,8.3629,2762750.0],["2006-07-21",8.3819,8.3858,8.3019,8.3438,2712764.0],["2006-07-24",8.3172,8.3515,8.2638,8.3362,1667545.0],["2006-07-25",8.2829,8.3819,8.2676,8.3667,1816091.0],["2006-07-26",8.3477,8.3705,8.26,8.2753,2206988.0],["2006-07-27",8.3175,8.3367,8.1408,8.1638,2269053.0],["2006-07-28",8.1984,8.3559,8.1984,8.3521,2055743.0],["2006-07-31",8.3022,8.3214,8.233,8.2599,2560234.0],["2006-08-01",8.2215,8.2983,8.1677,8.2714,2478251.0],["2006-08-02",8.2445,8.3329,8.1984,8.3252,1903085.0],["2006-08-03",8.3252,8.3559,8.2599,8.2753,2059598.0],["2006-08-04",8.3214,8.4059,8.3022,8.402,2040708.0],["2006-08-07",8.3713,8.4405,8.3252,8.4366,2489559.0],["2006-08-08",8.452,8.4827,8.4213,8.475,2582208.0],["2006-08-09",8.4866,8.5557,8.4712,8.4827,2188484.0],["2006-08-10",8.4866,8.5826,8.4366,8.5788,2667403.0],["2006-08-11",8.5403,8.5903,8.525,8.5903,1312756.0],["2006-08-14",8.5903,8.7593,8.5826,8.7248,3137842.0],["2006-08-15",8.7248,8.7862,8.7132,8.7555,1930584.0],["2006-08-16",8.7939,8.7978,8.6556,8.7209,1211498.0],["2006-08-17",8.7017,8.744,8.6556,8.7055,1234371.0],["2006-08-18",8.7401,8.7709,8.6787,8.7209,1561661.0],["2006-08-21",8.7324,8.8554,8.7286,8.7901,2057285.0],["2006-08-22",8.7939,8.7978,8.7286,8.7286,1400907.0],["2006-08-23",8.7363,8.8784,8.7132,8.8631,2653525.0],["2006-08-24",8.8631,8.9591,8.8592,8.9361,4321198.0],["2006-08-25",8.9361,9.1627,8.9361,9.1128,4075249.0],["2006-08-28",9.1243,9.1666,9.0513,9.1474,2466943.0],["2006-08-29",9.1512,9.1935,9.1051,9.1819,2284473.0],["2006-08-30",9.1896,9.228,9.1474,9.155,1637733.0],["2006-08-31",9.1627,9.2203,9.0859,9.1435,1711749.0],["2006-09-01",9.1935,9.2011,9.1013,9.1704,1607150.0],["2006-09-05",9.1627,9.1627,9.0744,9.0974,2321096.0],["2006-09-06",9.059,9.0859,9.0283,9.0552,2499454.0],["2006-09-07",9.0628,9.0859,9.0283,9.0398,2718289.0],["2006-09-08",9.0628,9.0974,9.0052,9.0359,3113298.0],["2006-09-11",9.0436,9.0859,9.0206,9.0283,2091209.0],["2006-09-12",9.0283,9.0475,9.0014,9.0283,2384446.0],["2006-09-13",9.0052,9.0859,8.986,9.0513,1700955.0],["2006-09-14",9.0359,9.0628,9.0206,9.0283,2704154.0],["2006-09-15",9.0283,9.0705,8.9706,8.9706,3680240.0],["2006-09-18",8.9361,8.9898,8.9361,8.9553,3630768.0],["2006-09-19",8.9245,8.9629,8.8746,8.9015,3828914.0],["2006-09-20",8.9015,8.9783,8.8823,8.9361,3367343.0],["2006-09-21",9.2972,9.3356,9.0359,9.0974,10477505.0],["2006-09-22",9.0782,9.1013,8.9975,9.0283,3094409.0],["2006-09-25",9.1013,9.2588,9.082,9.2165,5603243.0],["2006-09-26",9.2242,9.351,9.1973,9.3241,2393184.0],["2006-09-27",9.2895,9.4163,9.2895,9.4048,3625885.0],["2006-09-28",9.4355,9.4739,9.3587,9.4278,2440344.0],["2006-09-29",9.4585,9.4585,9.3663,9.4048,2009483.0],["2006-10-02",9.4432,9.4509,9.3663,9.3817,1529921.0],["2006-10-03",9.3971,9.4816,9.3587,9.3971,2630267.0],["2006-10-04",9.4124,9.5239,9.3932,9.4931,2541473.0],["2006-10-05",9.5046,9.6737,9.497,9.6045,5310134.0],["2006-10-06",9.5661,9.6084,9.5354,9.6007,3288315.0],["2006-10-09",9.5776,9.6775,9.5469,9.6045,4042481.0],["2006-10-10",9.5776,9.6775,9.5315,9.6391,4127677.0],["2006-10-11",9.6429,9.7966,9.6199,9.6468,4193212.0],["2006-10-12",9.6237,9.7159,9.6161,9.6237,3800387.0],["2006-10-13",9.5968,9.6583,9.5392,9.6506,2296552.0],["2006-10-16",9.6506,9.7966,9.6314,9.7582,3629097.0],["2006-10-17",9.7851,9.9042,9.7544,9.9042,6860744.0],["2006-10-18",9.908,9.981,9.8927,9.9196,8864059.0],["2006-10-19",9.9349,9.958,9.8504,9.9004,5201680.0],["2006-10-20",9.9657,9.9925,9.8773,9.9657,3038126.0],["2006-10-23",9.9657,10.0156,9.9426,9.9887,3400624.0],["2006-10-24",9.958,9.9733,9.8466,9.9157,4960100.0],["2006-10-25",9.9157,10.0233,9.9003,9.9964,3601213.0],["2006-10-26",10.0312,10.0351,9.8842,9.9538,5904704.0],["2006-10-27",10.0622,10.097,9.9616,10.0389,4694105.0],["2006-10-30",10.0544,10.0931,9.9809,10.066,4742421.0],["2006-10-31",10.0506,10.1241,10.0235,10.1163,3769162.0],["2006-11-01",10.0854,10.1241,10.0351,10.0428,6903663.0],["2006-11-02",10.0273,10.0854,9.9848,10.0389,4822605.0],["2006-11-03",10.0003,10.0544,9.8687,9.8958,4305007.0],["2006-11-06",9.919,9.9848,9.7914,9.8455,5343544.0],["2006-11-07",9.8649,9.9654,9.861,9.861,3624857.0],["2006-11-08",9.7914,9.919,9.7488,9.8107,5662995.0],["2006-11-09",9.7914,9.8571,9.7759,9.8068,4017938.0],["2006-11-10",9.83,9.9577,9.8107,9.8842,2903715.0],["2006-11-13",9.7875,9.8378,9.7681,9.8068,2445484.0],["2006-11-14",9.8107,9.83,9.7256,9.7991,3128590.0],["2006-11-15",9.8184,9.9152,9.7875,9.7875,2517058.0],["2006-11-16",9.803,9.8378,9.7643,9.803,2386117.0],["2006-11-17",9.803,9.803,9.7295,9.7565,2481721.0],["2006-11-20",9.7295,9.7798,9.6521,9.6637,3648244.0],["2006-11-21",9.6753,9.7527,9.6676,9.7179,3786509.0],["2006-11-22",9.714,9.772,9.7063,9.7527,2018092.0],["2006-11-24",9.7179,9.7256,9.6637,9.6792,1095977.0],["2006-11-27",9.683,9.7759,9.6792,9.7643,4116626.0],["2006-11-28",9.7643,9.9577,9.7643,9.919,5276853.0],["2006-11-29",9.9268,10.097,9.9268,10.0351,4991583.0],["2006-11-30",10.008,10.0196,9.9384,9.9422,4520373.0],["2006-12-01",9.9616,10.0312,9.8726,9.9654,2881484.0],["2006-12-04",10.0273,10.1318,9.8919,10.0892,2545071.0],["2006-12-05",10.066,10.0892,10.0157,10.0467,2337929.0],["2006-12-06",10.0196,10.0467,9.7759,9.8223,5714138.0],["2006-12-07",9.8803,10.0506,9.8765,9.8958,3996221.0],["2006-12-08",9.9461,10.097,9.9461,10.0815,6103236.0],["2006-12-11",10.0815,10.1202,10.0351,10.0583,2211100.0],["2006-12-12",10.0583,10.2246,10.0506,10.213,3570373.0],["2006-12-13",10.2865,10.3987,10.2324,10.3987,5858444.0],["2006-12-14",10.3523,10.4065,10.2827,10.2981,3013839.0],["2006-12-15",10.2943,10.302,10.2208,10.244,4051219.0],["2006-12-18",10.2246,10.2981,10.2053,10.2749,3258118.0],["2006-12-19",10.2904,10.4103,10.2711,10.3639,4558538.0],["2006-12-20",10.3678,10.4761,10.333,10.3871,4932730.0],["2006-12-21",10.8165,10.9674,10.5612,10.5767,13624084.0],["2006-12-22",10.5612,10.596,10.4529,10.5303,2760694.0],["2006-12-26",10.5303,10.6424,10.4916,10.5651,2646715.0],["2006-12-27",10.6192,10.6618,10.4722,10.4838,6369745.0],["2006-12-28",10.4838,10.538,10.3987,10.4413,4421171.0],["2006-12-29",10.4451,10.4838,10.3484,10.4451,3326608.0],["2007-01-03",10.4838,10.5689,10.4335,10.4451,5653486.0],["2007-01-04",10.4451,10.6502,10.4451,10.6463,9729506.0],["2007-01-05",10.6386,10.7276,10.5419,10.5728,5537194.0],["2007-01-08",10.4877,10.6463,10.4877,10.6424,4350882.0],["2007-01-09",10.6734,10.6773,10.5341,10.6424,6838385.0],["2007-01-10",10.5999,10.6192,10.4722,10.5767,4879017.0],["2007-01-11",10.6308,10.6347,10.5651,10.6154,3762480.0],["2007-01-12",10.5999,10.6115,10.4568,10.4645,4035157.0],["2007-01-16",10.4645,10.5496,10.4297,10.5187,4532838.0],["2007-01-17",10.4838,10.5187,10.4335,10.4413,4141298.0],["2007-01-18",10.5225,10.5922,10.3136,10.4103,4613921.0],["2007-01-19",10.4065,10.4103,10.3059,10.3136,5627529.0],["2007-01-22",10.3214,10.4451,10.3097,10.3832,4624201.0],["2007-01-23",10.3252,10.3794,10.2711,10.3136,5155163.0],["2007-01-24",10.333,10.3407,10.2827,10.3252,5623032.0],["2007-01-25",10.3213,10.3447,10.2629,10.2941,4268899.0],["2007-01-26",10.2941,10.3019,10.0876,10.1616,5748191.0],["2007-01-29",10.1655,10.2746,10.1422,10.1577,6559797.0],["2007-01-30",10.185,10.2006,9.9825,10.0292,6848793.0],["2007-01-31",10.0292,10.0993,9.9942,10.0136,5829788.0],["2007-02-01",10.0136,10.0915,9.9708,10.0643,6450186.0],["2007-02-02",10.076,10.076,10.0097,10.0487,2793847.0],["2007-02-05",10.0097,10.0136,9.9241,9.9357,3506765.0],["2007-02-06",9.9357,10.0136,9.9124,9.9241,3815550.0],["2007-02-07",9.9241,9.9513,9.8695,9.9085,3266342.0],["2007-02-08",9.9085,10.037,9.8695,9.9786,7349301.0],["2007-02-09",9.9591,10.0097,9.9202,9.9241,6239703.0],["2007-02-12",9.9318,9.9825,9.928,9.9435,4764780.0],["2007-02-13",9.9708,10.1227,9.9708,10.1149,3746417.0],["2007-02-14",10.1149,10.1344,10.0448,10.0682,5633183.0],["2007-02-15",10.0682,10.2317,9.9864,10.1616,3859369.0],["2007-02-16",10.1149,10.224,10.0682,10.1032,2571157.0],["2007-02-20",10.0721,10.2824,10.0253,10.224,4010999.0],["2007-02-21",10.1733,10.1967,10.0604,10.0721,2732810.0],["2007-02-22",10.076,10.1149,9.9396,9.9708,2667660.0],["2007-02-23",10.0136,10.0136,9.9007,9.9435,3028745.0],["2007-02-26",9.9318,9.9513,9.8695,9.8773,3800901.0],["2007-02-27",9.8384,9.9591,9.6943,9.7332,6291746.0],["2007-02-28",9.7761,9.8734,9.741,9.8189,4222125.0],["2007-03-01",9.7371,9.8617,9.6164,9.7916,4270441.0],["2007-03-02",9.7761,9.7761,9.5073,9.5073,5738939.0],["2007-03-05",9.5073,9.5502,9.3866,9.4372,5434265.0],["2007-03-06",9.445,9.5774,9.4411,9.5774,3304506.0],["2007-03-07",9.5618,9.6358,9.5073,9.5813,4411919.0],["2007-03-08",9.6592,9.7293,9.593,9.7137,3401010.0],["2007-03-09",9.7254,9.815,9.6865,9.7916,3192840.0],["2007-03-12",9.8111,9.9046,9.7644,9.7877,3857441.0],["2007-03-13",9.7021,9.7488,9.445,9.4761,5297284.0],["2007-03-14",9.4645,9.5073,9.3437,9.4177,7391320.0],["2007-03-15",9.406,9.4567,9.3515,9.3983,6592307.0],["2007-03-16",9.4723,9.5657,9.3671,9.4839,6437079.0],["2007-03-19",9.5618,9.5696,9.4606,9.4878,4736125.0],["2007-03-20",9.4723,9.5657,9.4489,9.5579,5276210.0],["2007-03-21",9.554,9.7098,9.4878,9.6943,4343686.0],["2007-03-22",9.7761,9.8111,9.6125,9.6865,7785686.0],["2007-03-23",9.6514,9.7293,9.6319,9.6982,4458179.0],["2007-03-26",9.6943,9.7449,9.5385,9.6553,4333534.0],["2007-03-27",9.8111,9.815,9.4878,9.5034,4964084.0],["2007-03-28",9.5073,9.6397,9.4723,9.5891,4562264.0],["2007-03-29",9.6748,9.6943,9.4839,9.5774,6307551.0],["2007-03-30",9.5813,9.7215,9.5463,9.702,9101398.0],["2007-04-02",9.6709,9.741,9.6164,9.6397,5980904.0],["2007-04-03",9.6358,9.7371,9.6358,9.6982,6757430.0],["2007-04-04",9.7137,9.7566,9.628,9.6787,4697960.0],["2007-04-05",9.6592,9.6826,9.5969,9.6319,3363102.0],["2007-04-09",9.7332,9.776,9.6553,9.7098,4227779.0],["2007-04-10",9.6787,9.8111,9.6553,9.7838,5279423.0],["2007-04-11",9.7371,9.7644,9.6086,9.6553,5359221.0],["2007-04-12",9.6436,9.6904,9.6086,9.6397,4083730.0],["2007-04-13",9.7838,9.7838,9.6047,9.6281,5875920.0],["2007-04-16",9.7683,9.7683,9.6008,9.702,5250639.0],["2007-04-17",9.6904,9.8773,9.6748,9.7994,7760243.0],["2007-04-18",9.815,9.815,9.6943,9.7994,5613266.0],["2007-04-19",9.741,9.7838,9.7371,9.7488,7225427.0],["2007-04-20",9.7371,9.815,9.7176,9.815,5879518.0],["2007-04-23",9.8033,9.8384,9.7566,9.7644,4136415.0],["2007-04-24",9.7605,9.7916,9.7449,9.7722,3492245.0],["2007-04-25",9.7955,9.8501,9.7527,9.7722,5283149.0],["2007-04-26",9.776,9.815,9.6592,9.667,5582169.0],["2007-04-27",9.6709,9.6905,9.6356,9.6474,3675229.0],["2007-04-30",9.6199,9.6984,9.5454,9.6435,3982215.0],["2007-05-01",9.8318,9.8318,9.4591,9.7062,4123950.0],["2007-05-02",9.6945,9.7219,9.6199,9.6709,5674175.0],["2007-05-03",9.6513,9.6905,9.5807,9.6552,4402924.0],["2007-05-04",9.6709,9.7101,9.6474,9.6788,2799244.0],["2007-05-07",9.6748,9.7886,9.6552,9.7729,3759910.0],["2007-05-08",9.7729,9.82,9.7337,9.7729,5373999.0],["2007-05-09",9.769,9.7808,9.7219,9.7769,2285373.0],["2007-05-10",9.7258,9.7455,9.4904,9.514,4072293.0],["2007-05-11",9.5258,9.5925,9.4708,9.5689,5343159.0],["2007-05-14",9.5964,9.6278,9.5336,9.5964,3471813.0],["2007-05-15",9.6238,9.8435,9.5689,9.7925,5381709.0],["2007-05-16",9.7925,9.8828,9.769,9.8789,3022320.0],["2007-05-17",9.8435,9.9259,9.8357,9.8671,3110985.0],["2007-05-18",9.9063,9.9534,9.8553,9.9534,3389702.0],["2007-05-21",9.9063,9.9612,9.8553,9.8789,3503167.0],["2007-05-22",9.8475,9.9534,9.8279,9.9455,4464347.0],["2007-05-23",9.9848,10.1182,9.9377,10.0711,5806658.0],["2007-05-24",10.1809,10.1849,10.0005,10.0279,4021921.0],["2007-05-25",10.0672,10.1064,10.0162,10.0672,1724856.0],["2007-05-29",10.0515,10.1456,10.0279,10.0436,2443299.0],["2007-05-30",9.9848,10.0476,9.9652,10.0162,2695159.0],["2007-05-31",10.0044,10.0672,9.9652,10.0044,2749258.0],["2007-06-01",10.0397,10.2084,10.0162,10.2045,4359363.0],["2007-06-04",10.1613,10.1966,10.0672,10.1731,3043908.0],["2007-06-05",10.1653,10.1653,10.0476,10.1182,3590547.0],["2007-06-06",10.0672,10.0868,9.9299,9.9612,2858611.0],["2007-06-07",9.8514,9.9769,9.8043,9.8122,4022821.0],["2007-06-08",9.8279,9.9926,9.8043,9.9887,3534393.0],["2007-06-11",9.9495,10.1103,9.8867,10.0083,2649927.0],["2007-06-12",10.0044,10.1496,9.9652,9.9809,4138214.0],["2007-06-13",10.0083,10.075,9.9299,10.075,3423369.0],["2007-06-14",10.1025,10.1613,10.0554,10.1456,2960769.0],["2007-06-15",10.1809,10.2123,10.1025,10.1221,3583351.0],["2007-06-18",10.126,10.1574,10.0711,10.0946,3342028.0],["2007-06-19",10.0515,10.0633,10.0044,10.0358,3063312.0],["2007-06-20",10.0436,10.1417,10.0358,10.0711,3618817.0],["2007-06-21",9.8671,10.1496,9.8279,10.1299,3729970.0],["2007-06-22",10.1025,10.1143,9.973,9.9887,4919880.0],["2007-06-25",10.0044,10.0986,9.8553,9.8867,4358463.0],["2007-06-26",9.9338,10.0593,9.8867,10.0279,6052736.0],["2007-06-27",10.2437,10.6086,10.0044,10.4752,18371388.0],["2007-06-28",10.5497,10.7067,10.5301,10.5929,10266251.0],["2007-06-29",10.5968,10.6714,10.4909,10.538,7105408.0],["2007-07-02",10.6125,10.7694,10.5654,10.7577,5821050.0],["2007-07-03",10.7381,10.7694,10.64,10.7616,2689505.0],["2007-07-05",10.7027,10.7381,10.6047,10.7106,6343788.0],["2007-07-06",10.6714,10.6949,10.6164,10.6871,3343313.0],["2007-07-09",10.6753,10.7381,10.6047,10.636,6990015.0],["2007-07-10",10.6125,10.6557,10.5497,10.5733,5773891.0],["2007-07-11",10.534,10.5772,10.4634,10.5772,5046452.0],["2007-07-12",10.5811,10.6635,10.5223,10.6596,4345870.0],["2007-07-13",10.6949,10.6949,10.6007,10.6714,3608923.0],["2007-07-16",10.6204,10.6635,10.5497,10.5929,5403811.0],["2007-07-17",10.5694,10.6361,10.5027,10.5144,3895991.0],["2007-07-18",10.436,10.5105,10.3967,10.4595,4221868.0],["2007-07-19",10.4556,10.5223,10.4399,10.5027,2697986.0],["2007-07-20",10.4713,10.5184,10.4124,10.4242,4945451.0],["2007-07-23",10.4909,10.5027,10.4242,10.4634,3328921.0],["2007-07-24",10.3967,10.4752,10.2555,10.3026,5775047.0],["2007-07-25",10.3104,10.3536,10.2398,10.283,5285976.0],["2007-07-26",10.1221,10.3183,9.973,10.2084,8892329.0],["2007-07-27",10.177,10.2712,10.0907,10.0986,7192531.0],["2007-07-30",10.1299,10.2947,9.9769,10.0476,4943781.0],["2007-07-31",10.0594,10.3004,10.012,10.0159,5551714.0],["2007-08-01",10.1147,10.2965,10.0792,10.2886,6020868.0],["2007-08-02",10.2846,10.3202,10.2175,10.2649,3639249.0],["2007-08-03",10.2767,10.3241,10.174,10.1779,5299340.0],["2007-08-06",10.2807,10.5019,10.2491,10.5019,4845607.0],["2007-08-07",10.415,10.494,10.2767,10.4506,5179450.0],["2007-08-08",10.6481,10.6481,10.2767,10.4348,4983616.0],["2007-08-09",10.3439,10.4822,10.2056,10.2372,6382852.0],["2007-08-10",10.1937,10.4545,10.1305,10.2609,5265673.0],["2007-08-13",10.3123,10.3123,10.1384,10.2254,5001734.0],["2007-08-14",10.3162,10.3794,10.2056,10.2649,4062656.0],["2007-08-15",10.2017,10.415,10.1266,10.1384,5319643.0],["2007-08-16",10.0594,10.2135,9.7868,9.8737,5453540.0],["2007-08-17",10.3715,10.3715,9.6999,9.9369,5983474.0],["2007-08-20",10.2649,10.2807,9.9488,10.0278,3843692.0],["2007-08-21",10.0239,10.1937,9.9527,10.1384,2475039.0],["2007-08-22",10.2649,10.2649,10.0594,10.1779,2254918.0],["2007-08-23",10.2214,10.2214,9.9369,9.9764,4169311.0],["2007-08-24",10.008,10.1305,9.9764,10.1147,1859010.0],["2007-08-27",10.1542,10.1858,10.0871,10.1345,2355020.0],["2007-08-28",10.095,10.1108,9.8737,9.8935,2704283.0],["2007-08-29",9.9132,10.0634,9.8935,10.0634,2117680.0],["2007-08-30",9.9922,10.0989,9.9764,10.0752,2844605.0],["2007-08-31",10.174,10.2056,10.0476,10.1582,3618689.0],["2007-09-04",10.1937,10.2925,10.1345,10.2095,2393698.0],["2007-09-05",10.1305,10.1503,9.9527,10.0436,3236401.0],["2007-09-06",10.1029,10.1898,10.0357,10.1068,1821488.0],["2007-09-07",10.016,10.1305,10.012,10.0831,3037226.0],["2007-09-10",10.0871,10.2372,10.0673,10.1937,2777785.0],["2007-09-11",10.2135,10.2609,10.1661,10.2175,1815191.0],["2007-09-12",10.2293,10.3162,10.17,10.2649,2106629.0],["2007-09-13",10.3241,10.4901,10.1898,10.419,4246411.0],["2007-09-14",10.4032,10.4703,10.3241,10.415,2575269.0],["2007-09-17",10.5849,10.6244,10.253,10.3755,6820652.0],["2007-09-18",10.4427,10.5059,10.3715,10.4506,3574999.0],["2007-09-19",10.4585,10.6797,10.4506,10.6797,7316276.0],["2007-09-20",10.6679,10.7311,10.3676,10.4387,4814638.0],["2007-09-21",10.5533,10.577,10.3202,10.3953,5171740.0],["2007-09-24",10.3913,10.3913,10.0871,10.1503,4551984.0],["2007-09-25",10.0752,10.3123,10.0357,10.0713,4602999.0],["2007-09-26",10.0792,10.1147,10.0318,10.0476,3072821.0],["2007-09-27",10.1108,10.2254,10.0594,10.2016,3887382.0],["2007-09-28",10.2372,10.3636,10.1898,10.3241,3854100.0],["2007-10-01",10.3715,10.4032,10.2333,10.2688,3901260.0],["2007-10-02",10.2688,10.2688,10.0476,10.1266,3882370.0],["2007-10-03",10.0673,10.1266,10.008,10.0238,3560864.0],["2007-10-04",10.0357,10.0871,10.008,10.0476,2145308.0],["2007-10-05",10.1068,10.1937,10.0278,10.1779,3150306.0],["2007-10-08",10.1424,10.1937,9.7038,9.85,5955461.0],["2007-10-09",9.8935,9.9211,9.8421,9.8974,3349738.0],["2007-10-10",9.8223,9.9053,9.5971,9.8105,8673622.0],["2007-10-11",9.8105,9.9172,9.7394,9.7907,4325053.0],["2007-10-12",9.8105,9.8184,9.7275,9.7986,2734866.0],["2007-10-15",9.8381,9.8777,9.7236,9.8302,4120095.0],["2007-10-16",9.7947,9.8421,9.7433,9.771,2716876.0],["2007-10-17",9.7947,9.8144,9.6129,9.6841,4828902.0],["2007-10-18",9.6366,9.6801,9.5576,9.6208,2809653.0],["2007-10-19",9.6208,9.6959,9.5063,9.5221,3771089.0],["2007-10-22",9.4944,9.5142,9.364,9.4114,3923747.0],["2007-10-23",9.4075,9.4233,9.2376,9.3561,5944924.0],["2007-10-24",9.364,9.4905,9.3087,9.4747,4700916.0],["2007-10-25",9.4786,9.4865,9.3956,9.4272,4683954.0],["2007-10-26",9.4826,9.4826,9.364,9.4114,2783310.0],["2007-10-29",9.4272,9.4272,9.3166,9.3482,4182161.0],["2007-10-30",9.3403,9.4233,9.289,9.3245,2071420.0],["2007-10-31",9.436,9.4679,9.3444,9.452,4602356.0],["2007-11-01",9.444,9.4679,9.2448,9.2767,3826730.0],["2007-11-02",9.2966,9.3205,9.0935,9.2488,4008300.0],["2007-11-05",9.1492,9.3126,9.1492,9.2727,2092108.0],["2007-11-06",9.2767,9.3205,9.205,9.2648,5193071.0],["2007-11-07",9.1612,9.2807,9.1293,9.1652,4248596.0],["2007-11-08",9.1652,9.3046,9.1293,9.2648,4203749.0],["2007-11-09",9.1612,9.3444,9.1612,9.2249,2630395.0],["2007-11-12",9.1891,9.2727,9.0855,9.0855,2989296.0],["2007-11-13",9.1453,9.3484,9.1453,9.3325,3285103.0],["2007-11-14",9.3962,9.444,9.3205,9.3365,3845748.0],["2007-11-15",9.2807,9.4799,9.2807,9.44,4959072.0],["2007-11-16",9.5077,9.5476,9.3882,9.4679,4861155.0],["2007-11-19",9.5237,9.5237,9.2727,9.2966,4332635.0],["2007-11-20",9.2887,9.5595,9.2887,9.5157,4748075.0],["2007-11-21",9.4321,9.5994,9.4121,9.5077,4999164.0],["2007-11-23",9.5675,9.5874,9.4719,9.4878,1327277.0],["2007-11-26",9.4679,9.6989,9.444,9.5914,3514347.0],["2007-11-27",9.6471,9.7467,9.4918,9.5595,4240115.0],["2007-11-28",9.5914,9.922,9.5675,9.8861,4251937.0],["2007-11-29",9.8423,9.91,9.7866,9.8861,2862852.0],["2007-11-30",9.91,9.9937,9.8861,9.9658,3520643.0],["2007-12-03",9.8861,9.9897,9.8025,9.8344,3373639.0],["2007-12-04",9.7627,9.8503,9.691,9.7069,3654540.0],["2007-12-05",9.7786,9.8105,9.6352,9.7149,4182032.0],["2007-12-06",9.918,10.3601,9.9021,10.3283,9139306.0],["2007-12-07",10.3681,10.4438,10.2526,10.3243,3809382.0],["2007-12-10",10.2605,10.3601,10.2605,10.2805,2679868.0],["2007-12-11",10.1928,10.2366,10.0574,10.0773,4165841.0],["2007-12-12",10.2526,10.2526,9.8782,10.0096,4897007.0],["2007-12-13",9.9419,10.1211,9.9379,10.0972,4085143.0],["2007-12-14",9.9738,10.1928,9.9738,10.0216,3226121.0],["2007-12-17",9.9977,9.9977,9.7547,9.7547,4556867.0],["2007-12-18",9.7826,9.8622,9.7149,9.7866,3750144.0],["2007-12-19",9.8702,9.9578,9.7507,9.8742,3802829.0],["2007-12-20",9.8782,9.9061,9.3843,9.5914,9194047.0],["2007-12-21",9.7188,9.8662,9.5038,9.6153,6947738.0],["2007-12-24",9.6153,9.6989,9.5396,9.6949,1397823.0],["2007-12-26",9.6432,9.691,9.5476,9.5874,2674085.0],["2007-12-27",9.5874,9.5914,9.4599,9.4918,2965652.0],["2007-12-28",9.5077,9.6073,9.4998,9.5476,2447026.0],["2007-12-31",9.4998,9.5993,9.4161,9.4759,2249521.0],["2008-01-02",9.456,9.4759,9.2329,9.2727,4152092.0],["2008-01-03",9.2847,9.3365,9.2249,9.2648,2834196.0],["2008-01-04",9.201,9.2727,9.1333,9.1532,3089269.0],["2008-01-07",9.1931,9.3404,9.1931,9.2648,3950218.0],["2008-01-08",9.3205,9.4082,9.201,9.2249,3624471.0],["2008-01-09",9.2528,9.5555,9.205,9.5356,6090386.0],["2008-01-10",9.5555,9.5715,9.436,9.5277,3205690.0],["2008-01-11",9.4281,9.444,9.2966,9.4321,3973091.0],["2008-01-14",9.4878,9.5197,9.1891,9.217,4090412.0],["2008-01-15",9.1214,9.217,9.0138,9.0457,4282006.0],["2008-01-16",9.0218,9.2329,9.0218,9.1493,3175878.0],["2008-01-17",9.1572,9.2568,9.0736,9.0975,4254378.0],["2008-01-18",9.1413,9.1891,8.7868,8.8864,5345857.0],["2008-01-22",8.5637,8.8187,8.5239,8.5876,6845324.0],["2008-01-23",8.4084,8.5757,8.3048,8.5637,8129552.0],["2008-01-24",8.6602,8.7084,8.4954,8.628,6197941.0],["2008-01-25",8.62,8.7285,8.4392,8.4633,3805142.0],["2008-01-28",8.4914,8.5798,8.4633,8.5798,3178576.0],["2008-01-29",8.616,8.616,8.4954,8.5557,4291643.0],["2008-01-30",8.5356,8.8049,8.5356,8.6562,5644877.0],["2008-01-31",8.5436,8.7406,8.5075,8.632,6882974.0],["2008-02-01",8.6361,8.8651,8.612,8.8651,3945335.0],["2008-02-04",8.841,8.8892,8.7285,8.7968,2370697.0],["2008-02-05",8.6722,8.7606,8.5356,8.5436,3743976.0],["2008-02-06",8.6039,8.624,8.5276,8.5477,2405135.0],["2008-02-07",8.5195,8.6481,8.4713,8.5557,2263399.0],["2008-02-08",8.5276,8.5356,8.3869,8.4392,2936225.0],["2008-02-11",8.4552,8.5356,8.3789,8.5356,3038126.0],["2008-02-12",8.5718,8.6079,8.5075,8.5718,3145680.0],["2008-02-13",8.6521,8.6602,8.4753,8.5195,3632695.0],["2008-02-14",8.5396,8.5436,8.4392,8.4552,3243340.0],["2008-02-15",8.4392,8.7607,8.4392,8.7285,5696919.0],["2008-02-19",8.841,8.9736,8.7928,8.9053,6458539.0],["2008-02-20",9.1505,9.1505,8.7606,8.8852,3968337.0],["2008-02-21",8.8973,8.9616,8.7406,8.7606,3934927.0],["2008-02-22",8.7807,8.8933,8.7004,8.8933,2551625.0],["2008-02-25",8.9214,9.046,8.9093,9.046,4124079.0],["2008-02-26",8.9897,9.1585,8.9777,9.1505,3564976.0],["2008-02-27",9.1143,9.1505,8.9576,8.9897,2511276.0],["2008-02-28",8.9415,9.0018,8.8852,8.9736,2735894.0],["2008-02-29",8.8933,8.9535,8.8611,8.8812,3590547.0],["2008-03-03",8.9013,8.9214,8.7566,8.9134,3667776.0],["2008-03-04",8.8491,8.9616,8.8049,8.9375,4466018.0],["2008-03-05",8.9375,8.9576,8.7727,8.8491,3573842.0],["2008-03-06",8.8491,8.8611,8.6361,8.6521,3729199.0],["2008-03-07",8.5999,8.62,8.5115,8.5396,3556238.0],["2008-03-10",8.5316,8.612,8.5155,8.5235,4001747.0],["2008-03-11",8.6963,8.7727,8.62,8.7727,3861425.0],["2008-03-12",8.7767,8.841,8.7044,8.7084,3079374.0],["2008-03-13",8.6039,8.7767,8.5477,8.7446,3189370.0],["2008-03-14",8.7446,8.8732,8.4994,8.5517,4846506.0],["2008-03-17",8.4392,8.5878,8.4392,8.4954,4215314.0],["2008-03-18",8.6361,8.8008,8.5878,8.8008,3719433.0],["2008-03-19",8.8249,8.9857,8.8169,8.8209,3075134.0],["2008-03-20",8.833,8.9817,8.829,8.9455,3765949.0],["2008-03-24",8.9616,9.0018,8.7084,8.7888,3880957.0],["2008-03-25",8.8089,8.8933,8.7446,8.829,2457049.0],["2008-03-26",8.8249,8.833,8.7245,8.7968,4128062.0],["2008-03-27",9.6247,9.6447,9.271,9.4237,16433479.0],["2008-03-28",9.48,9.7774,9.4599,9.6809,10376504.0],["2008-03-31",9.6568,9.6769,9.4961,9.6247,6911630.0],["2008-04-01",9.6367,9.7251,9.5885,9.7251,7180195.0],["2008-04-02",9.7372,9.7854,9.5443,9.5965,6168386.0],["2008-04-03",9.5443,9.7733,9.5443,9.7653,7091016.0],["2008-04-04",9.7613,9.906,9.689,9.8859,5724675.0],["2008-04-07",9.9019,9.9944,9.7975,9.9261,6430397.0],["2008-04-08",9.8899,9.91,9.7975,9.8417,4183703.0],["2008-04-09",9.7894,9.914,9.7894,9.8738,3610979.0],["2008-04-10",9.8537,9.8818,9.7814,9.7894,6778504.0],["2008-04-11",9.701,9.8417,9.701,9.7412,5625216.0],["2008-04-14",9.7372,9.7814,9.6648,9.689,2927616.0],["2008-04-15",9.7412,9.7412,9.6206,9.6648,4093367.0],["2008-04-16",9.709,9.7533,9.6327,9.7412,5403554.0],["2008-04-17",9.7332,9.7774,9.6769,9.6769,4103133.0],["2008-04-18",9.7533,9.7653,9.6407,9.6648,5373742.0],["2008-04-21",9.6206,9.7251,9.6206,9.7211,4756042.0],["2008-04-22",9.7171,9.7211,9.3594,9.3956,5499929.0],["2008-04-23",9.4519,9.4519,9.2871,9.3152,4853188.0],["2008-04-24",9.3313,9.3634,9.2107,9.263,3326865.0],["2008-04-25",9.3032,9.3032,9.1022,9.2067,3410005.0],["2008-04-28",9.2831,9.3112,9.1866,9.2148,3127305.0],["2008-04-29",9.2917,9.4417,9.2269,9.3687,4117782.0],["2008-04-30",9.4052,9.6119,9.3809,9.547,6292645.0],["2008-05-01",9.6645,9.701,9.5876,9.701,4587707.0],["2008-05-02",9.7618,9.8145,9.4903,9.5268,6048367.0],["2008-05-05",9.5389,9.5389,9.3647,9.4336,4352681.0],["2008-05-06",9.4336,9.5146,9.3485,9.4984,2938795.0],["2008-05-07",9.5227,9.543,9.3201,9.3201,2627440.0],["2008-05-08",9.312,9.4012,9.2998,9.3687,2385089.0],["2008-05-09",9.3282,9.389,9.1864,9.2512,3290114.0],["2008-05-12",9.2999,9.3485,9.2755,9.308,3320312.0],["2008-05-13",9.312,9.3728,9.2026,9.2472,6492977.0],["2008-05-14",9.3039,9.5714,9.2472,9.5389,5408437.0],["2008-05-15",9.5551,9.5713,9.4336,9.5106,5785199.0],["2008-05-16",9.5268,9.6443,9.4863,9.6281,3967823.0],["2008-05-19",9.6281,9.9198,9.5673,9.6686,4524357.0],["2008-05-20",9.6402,9.6443,9.4863,9.5754,4344842.0],["2008-05-21",9.5916,9.62,9.4781,9.5025,3866693.0],["2008-05-22",9.4944,9.701,9.4863,9.6402,5531925.0],["2008-05-23",9.6119,9.624,9.3931,9.4741,6121612.0],["2008-05-27",9.4944,9.5025,9.3201,9.4012,4299867.0],["2008-05-28",9.4417,9.4417,9.3282,9.4052,4947507.0],["2008-05-29",9.4052,9.4741,9.3647,9.3971,5312961.0],["2008-05-30",9.4012,9.5754,9.3485,9.5551,4465504.0],["2008-06-02",9.5389,9.5511,9.4214,9.5106,4445072.0],["2008-06-03",9.5268,9.5592,9.4174,9.4579,4706698.0],["2008-06-04",9.4741,9.6564,9.4579,9.624,4137186.0],["2008-06-05",9.6686,9.7375,9.5592,9.7253,3729713.0],["2008-06-06",9.6686,9.6767,9.4295,9.4376,4528854.0],["2008-06-09",9.4782,9.5389,9.4417,9.5146,3141183.0],["2008-06-10",9.4336,9.6281,9.4336,9.5876,4317986.0],["2008-06-11",9.5551,9.6443,9.4214,9.4376,3815293.0],["2008-06-12",9.466,9.5268,9.3201,9.3687,3457421.0],["2008-06-13",9.3444,9.3444,9.1904,9.2472,6223898.0],["2008-06-16",9.1904,9.2148,9.0891,9.158,3648244.0],["2008-06-17",9.1864,9.2512,9.0608,9.0972,3108672.0],["2008-06-18",9.0567,9.1175,8.9149,8.9189,4370414.0],["2008-06-19",8.9311,8.9757,8.8744,8.9392,4343300.0],["2008-06-20",8.923,9.0202,8.8663,8.9878,4781228.0],["2008-06-23",9.0202,9.0527,8.9473,9.004,5275054.0],["2008-06-24",9.2026,9.3485,9.077,9.2877,7491421.0],["2008-06-25",9.3687,9.3687,8.9189,8.9757,9224887.0],["2008-06-26",8.6272,8.9108,8.4327,8.4772,10134024.0],["2008-06-27",8.5016,8.5016,7.9505,7.9707,11468754.0],["2008-06-30",7.6384,7.991,7.6384,7.8127,13686150.0],["2008-07-01",8.1004,8.1004,7.9261,8.0396,16266686.0],["2008-07-02",8.0639,8.068,7.8573,7.8775,11720100.0],["2008-07-03",7.9099,7.9748,7.8411,7.8735,4246411.0],["2008-07-07",7.8816,8.0072,7.8208,7.9545,9059122.0],["2008-07-08",7.914,8.2787,7.8978,8.2503,15857799.0],["2008-07-09",8.2787,8.5623,8.226,8.4651,14923862.0],["2008-07-10",8.4286,8.5867,8.4124,8.538,9948599.0],["2008-07-11",8.4651,8.5988,8.3759,8.4935,6746893.0],["2008-07-14",8.5137,8.6556,8.5137,8.5502,5561609.0],["2008-07-15",8.4854,8.7569,8.4286,8.5542,9749167.0],["2008-07-16",8.5826,8.6434,8.4935,8.615,11972602.0],["2008-07-17",8.6515,8.6515,8.4165,8.4408,14410504.0],["2008-07-18",8.4691,8.5178,8.4003,8.4124,10506674.0],["2008-07-21",8.461,8.7082,8.3354,8.4286,8165147.0],["2008-07-22",8.3841,8.5623,8.3841,8.4894,8960177.0],["2008-07-23",8.4894,8.8014,8.4448,8.769,8969172.0],["2008-07-24",8.7893,8.9149,8.7406,8.8663,7824622.0],["2008-07-25",8.9027,8.9027,8.7406,8.7609,6044897.0],["2008-07-28",8.7325,8.8865,8.6799,8.7852,5257449.0],["2008-07-29",8.7893,8.9676,8.7366,8.9068,7583427.0],["2008-07-30",8.8741,8.9395,8.8496,8.8945,5911257.0],["2008-07-31",8.8823,8.9763,8.8332,8.8618,5914855.0],["2008-08-01",8.9027,8.9191,8.6901,8.7228,7032420.0],["2008-08-04",8.6983,8.8741,8.6983,8.8209,6114159.0],["2008-08-05",8.8496,8.9558,8.8087,8.8332,9143032.0],["2008-08-06",8.8291,8.9681,8.7801,8.9681,6354582.0],["2008-08-07",8.9844,8.9844,8.7269,8.731,7064288.0],["2008-08-08",8.7555,9.0171,8.7188,8.9844,7188547.0],["2008-08-11",8.9558,9.0621,8.8945,8.9722,4796134.0],["2008-08-12",8.9272,9.0335,8.8618,8.9763,5938114.0],["2008-08-13",8.9763,9.1112,8.9313,9.0662,4807571.0],["2008-08-14",9.0131,9.1725,8.9517,9.0825,4159545.0],["2008-08-15",9.1929,9.2624,9.0948,9.2297,4694876.0],["2008-08-18",9.2297,9.2542,9.0703,9.0907,3599799.0],["2008-08-19",9.0907,9.1357,9.0335,9.0703,4248082.0],["2008-08-20",9.0703,9.1193,8.964,9.0989,5544390.0],["2008-08-21",9.0703,9.0703,8.9191,8.9763,3481965.0],["2008-08-22",8.9885,9.0417,8.9109,9.0335,2957428.0],["2008-08-25",9.0212,9.0212,8.87,8.915,2177818.0],["2008-08-26",8.8904,8.9191,8.7351,8.7678,7536653.0],["2008-08-27",8.7555,8.8169,8.7392,8.7882,3881342.0],["2008-08-28",8.825,8.8414,8.7147,8.8291,4886598.0],["2008-08-29",8.825,8.825,8.6697,8.6942,5480397.0],["2008-09-02",8.7596,8.8823,8.7392,8.7719,5109160.0],["2008-09-03",7.983,8.2446,7.9503,8.0239,21886249.0],["2008-09-04",8.0525,8.0525,7.9094,7.938,12536203.0],["2008-09-05",7.938,8.077,7.938,8.0361,6457254.0],["2008-09-08",8.0729,8.1669,8.0239,8.1056,5603114.0],["2008-09-09",8.1383,8.1669,8.0729,8.0852,7089474.0],["2008-09-10",8.0729,8.1301,8.0198,8.0934,5531540.0],["2008-09-11",8.0729,8.1792,7.9912,8.1669,6729802.0],["2008-09-12",8.1056,8.2487,8.077,8.1915,6263219.0],["2008-09-15",8.0934,8.1915,8.0484,8.077,9152413.0],["2008-09-16",7.9748,8.1342,7.8604,7.9912,9998971.0],["2008-09-17",7.9421,7.9953,7.7664,7.8358,11209055.0],["2008-09-18",7.9299,8.1424,7.8522,8.0484,12583877.0],["2008-09-19",8.0729,8.265,7.9012,8.0647,8201512.0],["2008-09-22",7.9953,8.1915,7.9953,8.032,6222484.0],["2008-09-23",8.028,8.1547,7.9912,7.9993,5015098.0],["2008-09-24",8.0321,8.0852,7.9094,8.0239,4622402.0],["2008-09-25",8.0525,8.1465,7.9503,8.032,7283123.0],["2008-09-26",7.8481,8.1015,7.8481,8.0647,4512406.0],["2008-09-29",8.0116,8.1056,7.8767,7.9258,8727206.0],["2008-09-30",7.9789,8.0525,7.9012,7.9544,9294277.0],["2008-10-01",7.8808,8.1792,7.8808,8.1342,8641625.0],["2008-10-02",8.0566,8.2078,8.0116,8.1424,7579444.0],["2008-10-03",8.0402,8.1956,8.0402,8.1097,7832075.0],["2008-10-06",7.9626,8.0934,7.8522,7.9993,10619626.0],["2008-10-07",8.0361,8.0402,7.8277,7.9135,10023900.0],["2008-10-08",7.8318,7.9626,7.7582,7.7868,9802623.0],["2008-10-09",7.8113,8.0525,7.3535,7.5048,13888666.0],["2008-10-10",7.2104,7.4966,7.0224,7.2636,13931328.0],["2008-10-13",7.3576,7.4598,7.1982,7.3004,6774392.0],["2008-10-14",7.5906,7.6192,7.4189,7.562,15613135.0],["2008-10-15",7.468,7.6069,7.2881,7.4189,11882781.0],["2008-10-16",7.3821,7.5334,7.2432,7.3535,13719174.0],["2008-10-17",7.2799,7.562,7.1532,7.4271,9454388.0],["2008-10-20",7.5415,7.5415,7.19,7.4067,10203286.0],["2008-10-21",7.3576,7.4067,7.2799,7.3085,7647677.0],["2008-10-22",7.235,7.3167,7.051,7.1818,8132765.0],["2008-10-23",7.2186,7.2554,6.9161,7.1655,9313809.0],["2008-10-24",6.9448,7.1205,6.7935,6.8712,6374628.0],["2008-10-27",6.7772,6.9448,6.7322,6.7976,5999151.0],["2008-10-28",6.8671,7.1205,6.6464,7.1083,7490265.0],["2008-10-29",7.1537,7.3356,7.0917,7.162,5951349.0],["2008-10-30",7.2364,7.3066,6.9884,7.1,7259865.0],["2008-10-31",7.0463,7.3604,7.0463,7.1992,8770511.0],["2008-11-03",7.1744,7.3728,7.1744,7.348,3806555.0],["2008-11-04",7.41,7.5009,7.3232,7.4058,4398041.0],["2008-11-05",7.3645,7.4182,7.195,7.2116,3216612.0],["2008-11-06",7.2116,7.2281,6.9223,6.9471,5654257.0],["2008-11-07",6.943,7.0049,6.8231,6.9058,5413705.0],["2008-11-10",6.9884,6.9884,6.8024,6.8479,6842111.0],["2008-11-11",6.8272,6.8644,6.6371,6.7033,5463178.0],["2008-11-12",6.6495,6.6537,6.4429,6.4553,5143727.0],["2008-11-13",6.476,6.5173,6.1991,6.476,9581731.0],["2008-11-14",6.4553,6.5007,6.2693,6.2735,7027408.0],["2008-11-17",6.2404,6.4346,6.1825,6.3024,7018670.0],["2008-11-18",6.3065,6.4636,6.2404,6.4264,7371917.0],["2008-11-19",6.4429,6.5338,6.1825,6.1908,5864098.0],["2008-11-20",6.1743,6.1908,5.7279,5.7486,7813571.0],["2008-11-21",5.8271,6.0255,5.6949,6.0131,7675176.0],["2008-11-24",6.0668,6.2941,5.9924,6.2239,7291476.0],["2008-11-25",6.2983,6.3602,5.8726,5.9346,9657032.0],["2008-11-26",5.8684,5.8974,5.5957,5.8684,7556828.0],["2008-11-28",5.8643,6.0957,5.8643,6.0957,2426851.0],["2008-12-01",6.0709,6.0709,5.8106,5.8271,7619793.0],["2008-12-02",5.8932,6.0462,5.6907,5.8313,6487708.0],["2008-12-03",5.7321,5.8023,5.5874,5.7817,6680844.0],["2008-12-04",5.761,5.8974,5.6453,5.7031,5417689.0],["2008-12-05",5.637,5.8891,5.5874,5.8808,5504683.0],["2008-12-08",5.9552,5.9966,5.8023,5.8271,5978334.0],["2008-12-09",5.7982,5.8891,5.7238,5.7734,5885943.0],["2008-12-10",5.8189,5.9139,5.7734,5.885,6642165.0],["2008-12-11",5.8437,6.0131,5.8354,5.8891,6609783.0],["2008-12-12",5.7899,5.9924,5.7569,5.9842,5910358.0],["2008-12-15",5.9924,5.9924,5.8478,5.9635,5612623.0],["2008-12-16",5.9222,6.2239,5.885,6.2197,8607444.0],["2008-12-17",6.6123,6.881,6.509,6.7157,14043508.0],["2008-12-18",6.8438,7.0215,6.7776,6.8396,9029952.0],["2008-12-19",6.881,7.0752,6.5793,6.6041,7787871.0],["2008-12-22",6.6165,6.7983,6.6165,6.7115,5430410.0],["2008-12-23",6.7322,6.7983,6.6082,6.6661,4680613.0],["2008-12-24",6.7942,6.7942,6.633,6.6661,1274078.0],["2008-12-26",6.6991,6.7487,6.6413,6.7074,2171907.0],["2008-12-29",6.695,6.7115,6.6123,6.6578,3233703.0],["2008-12-30",6.6702,6.8479,6.6371,6.7528,5281093.0],["2008-12-31",6.7487,6.9677,6.7487,6.819,5743565.0],["2009-01-02",6.8355,7.0049,6.8066,6.943,4264016.0],["2009-01-05",6.9388,7.0132,6.7694,6.8686,7050153.0],["2009-01-06",6.9016,7.0091,6.8355,6.9388,6978835.0],["2009-01-07",6.9223,6.9636,6.8727,6.9182,5399570.0],["2009-01-08",6.914,6.9553,6.8851,6.9388,4587450.0],["2009-01-09",6.9884,6.9925,6.9016,6.914,5762326.0],["2009-01-12",6.8892,6.9182,6.7652,6.8314,5260019.0],["2009-01-13",6.819,6.9843,6.8148,6.9801,6108376.0],["2009-01-14",6.881,6.9471,6.8355,6.9264,5978720.0],["2009-01-15",6.9306,6.9719,6.7404,6.8727,6111075.0],["2009-01-16",6.976,7.0793,6.8934,7.0215,6780431.0],["2009-01-20",6.9512,7.1248,6.8314,6.8562,6014314.0],["2009-01-21",6.8644,6.9636,6.79,6.9347,7825521.0],["2009-01-22",6.881,7.0959,6.8603,7.0421,7743667.0],["2009-01-23",7.0463,7.319,6.9553,7.2984,12532862.0],["2009-01-26",7.3562,7.4306,7.2364,7.3025,10549465.0],["2009-01-27",7.3356,7.4058,7.2364,7.381,6275683.0],["2009-01-28",7.4186,7.4938,7.381,7.4646,7113375.0],["2009-01-29",7.4729,7.4938,7.31,7.3643,4737410.0],["2009-01-30",7.4311,7.4311,7.097,7.1429,5471016.0],["2009-02-02",7.122,7.3017,7.0761,7.2766,4242685.0],["2009-02-03",7.2766,7.5105,7.2306,7.4646,4396499.0],["2009-02-04",7.4854,7.498,7.2849,7.3184,5092841.0],["2009-02-05",7.3184,7.3643,7.2098,7.2933,6656300.0],["2009-02-06",7.2808,7.3894,7.2599,7.3017,5457267.0],["2009-02-09",7.2724,7.356,7.0385,7.0803,9687487.0],["2009-02-10",7.0552,7.0803,6.8672,6.8839,7516993.0],["2009-02-11",6.9215,6.9967,6.8463,6.8923,6990529.0],["2009-02-12",6.8965,6.8965,6.7503,6.8923,6845195.0],["2009-02-13",6.8881,6.909,6.7712,6.7753,5046838.0],["2009-02-17",6.838,6.8923,6.6041,6.792,8300200.0],["2009-02-18",6.8338,6.8547,6.6584,6.7127,5378882.0],["2009-02-19",6.767,6.8798,6.7085,6.7837,5170712.0],["2009-02-20",6.7336,6.7544,6.4495,6.5414,9097415.0],["2009-02-23",6.5915,6.6166,6.366,6.3827,4698860.0],["2009-02-24",6.4829,6.6124,6.4203,6.5748,5156705.0],["2009-02-25",6.5665,6.5999,6.4579,6.4913,5253080.0],["2009-02-26",6.5205,6.5748,6.2866,6.2866,4915639.0],["2009-02-27",6.2657,6.3994,6.2031,6.2991,5295742.0],["2009-03-02",6.2448,6.2824,6.1905,6.2407,7314606.0],["2009-03-03",6.3075,6.3994,6.1905,6.249,6265917.0],["2009-03-04",6.295,6.462,6.2281,6.3743,5662096.0],["2009-03-05",6.3451,6.3534,6.0067,6.0527,6458025.0],["2009-03-06",6.107,6.2281,6.0276,6.1446,5394430.0],["2009-03-09",6.1153,6.1529,5.9691,5.99,3645031.0],["2009-03-10",6.0443,6.107,6.0067,6.0903,5496202.0],["2009-03-11",6.1279,6.1529,5.848,5.8564,8972641.0],["2009-03-12",5.8605,6.0986,5.848,6.0986,6064558.0],["2009-03-13",6.1237,6.1947,6.0736,6.1864,4151449.0],["2009-03-16",6.2323,6.3326,6.1822,6.2239,5619177.0],["2009-03-17",6.2365,6.3785,6.1864,6.3785,4795106.0],["2009-03-18",6.2991,6.3158,6.1362,6.2198,5644620.0],["2009-03-19",6.249,6.2741,6.0777,6.0903,5073437.0],["2009-03-20",6.0903,6.3534,6.0903,6.295,10111665.0],["2009-03-23",6.3827,6.5163,6.2239,6.5163,7917784.0],["2009-03-24",6.4955,6.5331,6.4119,6.4412,6096683.0],["2009-03-25",6.4788,6.5122,6.3827,6.4996,8411353.0],["2009-03-26",6.6584,7.1262,6.6458,7.097,14325951.0],["2009-03-27",7.0719,7.2933,6.9967,7.0803,7719123.0],["2009-03-30",6.9842,7.0719,6.8505,6.9424,5378882.0],["2009-03-31",6.9884,7.1262,6.9424,7.0468,7270916.0],["2009-04-01",6.9758,7.0427,6.838,6.9884,9233496.0],["2009-04-02",7.0636,7.2682,7.0134,7.1638,8344533.0],["2009-04-03",7.1513,7.1972,7.0803,7.1429,4279307.0],["2009-04-06",7.0677,7.2223,6.9967,7.1513,5077164.0],["2009-04-07",7.1346,7.2557,7.1304,7.1805,4273139.0],["2009-04-08",7.1889,7.2808,7.1429,7.2724,4513177.0],["2009-04-09",7.2891,7.3768,7.2098,7.3727,5426555.0],["2009-04-13",7.3142,7.4771,7.2975,7.3936,6161961.0],["2009-04-14",7.3392,7.3977,7.2599,7.381,5889669.0],["2009-04-15",7.3852,7.4687,7.3476,7.4479,3785096.0],["2009-04-16",7.4646,7.5899,7.3685,7.5648,5780059.0],["2009-04-17",7.5857,7.7194,7.523,7.6316,5272098.0],["2009-04-20",7.5732,7.6484,7.452,7.452,5696020.0],["2009-04-21",7.4019,7.6108,7.4019,7.5063,4590534.0],["2009-04-22",7.5022,7.5857,7.4562,7.5105,6872309.0],["2009-04-23",7.4938,7.5523,7.4395,7.5314,5926163.0],["2009-04-24",7.5481,7.5815,7.4103,7.4729,3923619.0],["2009-04-27",7.4479,7.5105,7.3142,7.3392,4897392.0],["2009-04-28",7.2724,7.5356,7.2641,7.4771,3653127.0],["2009-04-29",7.5362,7.6249,7.4982,7.5531,3711209.0],["2009-04-30",7.5784,7.6375,7.4095,7.4729,6609141.0],["2009-05-01",7.4813,7.6249,7.4602,7.5784,4227265.0],["2009-05-04",7.5489,7.6333,7.5489,7.6206,6064943.0],["2009-05-05",7.6418,7.7473,7.5953,7.6291,3779570.0],["2009-05-06",7.6629,7.6966,7.4307,7.4686,5591164.0],["2009-05-07",7.494,7.5362,7.3715,7.4011,5843281.0],["2009-05-08",7.4644,7.532,7.38,7.418,6373857.0],["2009-05-11",7.3884,7.494,7.3631,7.4349,5692165.0],["2009-05-12",7.4602,7.5615,7.4264,7.5235,5587694.0],["2009-05-13",7.4855,7.5362,7.3462,7.4307,5341231.0],["2009-05-14",7.494,7.5362,7.4349,7.4771,3773531.0],["2009-05-15",7.4771,7.5193,7.4095,7.456,5160046.0],["2009-05-18",7.4982,7.646,7.456,7.6333,5605941.0],["2009-05-19",7.6713,7.76,7.5953,7.7515,6914457.0],["2009-05-20",7.7642,7.9035,7.7557,7.8317,7973810.0],["2009-05-21",7.7684,7.8528,7.6333,7.7304,5251667.0],["2009-05-22",7.7051,7.8613,7.7051,7.7853,3417972.0],["2009-05-26",7.76,7.9035,7.722,7.8951,4296783.0],["2009-05-27",7.8782,7.912,7.6882,7.7135,4443145.0],["2009-05-28",7.7431,7.7726,7.5742,7.7515,4771205.0],["2009-05-29",7.76,7.8486,7.6924,7.8486,4419115.0],["2009-06-01",7.9246,8.0344,7.8824,8.0048,4575885.0],["2009-06-02",8.0091,8.3046,7.9964,8.2328,6216830.0],["2009-06-03",8.1484,8.2117,8.1273,8.1948,4124721.0],["2009-06-04",8.1484,8.3004,8.1104,8.2793,4726359.0],["2009-06-05",8.3384,8.3806,8.2539,8.3764,5479497.0],["2009-06-08",8.3173,8.4017,8.2793,8.3426,3680369.0],["2009-06-09",8.3637,8.3764,8.237,8.275,3737294.0],["2009-06-10",8.3342,8.3637,8.0639,8.1526,5387748.0],["2009-06-11",8.2202,8.4102,8.1779,8.2835,4743578.0],["2009-06-12",8.2413,8.313,8.1653,8.2159,5664666.0],["2009-06-15",7.9373,7.95,7.8106,7.8697,7462509.0],["2009-06-16",7.8866,7.9415,7.8402,7.8486,5098238.0],["2009-06-17",7.8571,7.9415,7.798,7.8149,4796648.0],["2009-06-18",7.8402,8.0639,7.8402,8.0048,8130966.0],["2009-06-19",8.0555,8.0682,7.8782,7.9204,4809241.0],["2009-06-22",7.912,8.0513,7.9077,7.9964,6114801.0],["2009-06-23",8.3553,8.4017,8.2539,8.351,9823440.0],["2009-06-24",8.3764,8.4693,8.3384,8.4566,8174913.0],["2009-06-25",8.4186,8.427,7.836,8.0977,16696904.0],["2009-06-26",8.0977,8.2075,8.0513,8.1653,5700389.0],["2009-06-29",8.1653,8.2117,8.0766,8.2075,4207090.0],["2009-06-30",8.1737,8.2117,7.9711,8.0471,7870111.0],["2009-07-01",8.0893,8.2582,8.0555,8.1104,6647691.0],["2009-07-02",8.0344,8.1104,7.836,7.836,6702175.0],["2009-07-06",7.8275,8.1695,7.8149,8.1357,5788925.0],["2009-07-07",8.1146,8.1695,7.9922,8.0133,7696250.0],["2009-07-08",8.0217,8.0597,7.874,7.9373,5079734.0],["2009-07-09",7.9795,8.0006,7.8528,7.9373,5382865.0],["2009-07-10",7.9288,8.1062,7.8275,7.8908,3799488.0],["2009-07-13",7.9077,7.9795,7.836,7.9542,6127651.0],["2009-07-14",7.9753,7.9837,7.9077,7.9795,5940170.0],["2009-07-15",8.0217,8.0471,7.9753,8.0428,5774919.0],["2009-07-16",8.0386,8.1231,8.0006,8.0724,4507266.0],["2009-07-17",8.0513,8.0597,7.95,7.9837,5845594.0],["2009-07-20",8.0217,8.0471,7.912,8.0386,4276866.0],["2009-07-21",8.0808,8.1442,7.9837,8.0766,4885570.0],["2009-07-22",8.0386,8.1399,8.0259,8.0428,4492103.0],["2009-07-23",8.0513,8.2962,8.0006,8.199,5197440.0],["2009-07-24",8.1864,8.3257,8.1526,8.3046,4003417.0],["2009-07-27",8.313,8.351,8.1611,8.351,5829274.0],["2009-07-28",8.2962,8.4017,8.237,8.4017,5521131.0],["2009-07-29",8.3378,8.4145,8.3122,8.3932,4741393.0],["2009-07-30",8.4997,8.5253,8.3974,8.4017,5302424.0],["2009-07-31",8.3974,8.4486,8.3463,8.3676,3829942.0],["2009-08-03",8.4699,8.4699,8.3037,8.4443,4535922.0],["2009-08-04",8.4486,8.5253,8.3889,8.4188,2769689.0],["2009-08-05",8.4358,8.4784,8.342,8.3761,4543632.0],["2009-08-06",8.4102,8.4571,8.3122,8.3548,3252207.0],["2009-08-07",8.3719,8.4443,8.3079,8.3506,3983371.0],["2009-08-10",8.3463,8.3633,8.3122,8.3463,2920934.0],["2009-08-11",8.3463,8.3932,8.2909,8.3548,2614204.0],["2009-08-12",8.342,8.4443,8.3207,8.3761,3256062.0],["2009-08-13",8.4188,8.423,8.2355,8.325,5633440.0],["2009-08-14",8.3335,8.3761,8.1587,8.1843,6086788.0],["2009-08-17",8.163,8.261,8.0991,8.261,6390562.0],["2009-08-18",8.2653,8.342,8.2141,8.3037,5561480.0],["2009-08-19",8.2482,8.4614,8.2227,8.4017,4913840.0],["2009-08-20",8.3548,8.4827,8.3122,8.4614,4654784.0],["2009-08-21",8.4827,8.6575,8.4486,8.6148,5141799.0],["2009-08-24",8.6361,8.6532,8.5637,8.6532,3801929.0],["2009-08-25",8.6575,8.7342,8.6063,8.7001,4611094.0],["2009-08-26",8.666,8.747,8.6319,8.7171,3520258.0],["2009-08-27",8.6873,8.7342,8.602,8.7086,4785212.0],["2009-08-28",8.7257,8.7257,8.6148,8.6404,4336618.0],["2009-08-31",8.6021,8.764,8.6021,8.7512,5764382.0],["2009-09-01",8.747,8.7981,8.5552,8.5765,5724418.0],["2009-09-02",8.5722,8.6191,8.4401,8.4912,6129707.0],["2009-09-03",8.5083,8.5424,8.4145,8.5338,6001336.0],["2009-09-04",8.5509,8.8408,8.4912,8.8322,8739285.0],["2009-09-08",8.9388,9.2969,8.8663,9.2244,11141721.0],["2009-09-09",9.2457,9.348,9.0454,9.3182,5113786.0],["2009-09-10",9.3011,9.3182,9.1946,9.3097,5449043.0],["2009-09-11",9.3438,9.4802,9.3438,9.4716,6770023.0],["2009-09-14",9.4503,9.51,9.3992,9.4929,6460980.0],["2009-09-15",9.4972,9.5356,9.4205,9.5143,6627645.0],["2009-09-16",9.5441,9.5441,9.3693,9.4674,4865910.0],["2009-09-17",9.4418,9.4844,9.3565,9.4418,7566722.0],["2009-09-18",9.4631,9.5654,9.348,9.5143,6693437.0],["2009-09-21",9.5057,9.689,9.4503,9.5185,7834002.0],["2009-09-22",9.527,9.591,9.1988,9.3779,10084809.0],["2009-09-23",9.4247,9.4631,9.2969,9.3182,6468176.0],["2009-09-24",9.3139,9.3736,9.2372,9.267,4235489.0],["2009-09-25",9.2542,9.2755,9.1306,9.1519,6203081.0],["2009-09-28",9.1562,9.3054,9.1434,9.2585,4576399.0],["2009-09-29",9.2841,9.3523,9.1477,9.3097,4591048.0],["2009-09-30",9.3182,9.3182,9.1306,9.2414,5115971.0],["2009-10-01",9.2415,9.25,9.0198,9.0198,6221842.0],["2009-10-02",8.9814,9.1988,8.9516,9.1264,7380526.0],["2009-10-05",9.1477,9.1477,8.99,9.0965,8325900.0],["2009-10-06",9.1221,9.1605,9.0241,9.088,6604643.0],["2009-10-07",9.105,9.1136,9.0155,9.0411,4329936.0],["2009-10-08",9.088,9.088,9.0198,9.0454,4506495.0],["2009-10-09",9.007,9.1306,8.9559,9.1264,4031816.0],["2009-10-12",9.1647,9.25,9.1349,9.186,2723558.0],["2009-10-13",9.1605,9.2287,9.0667,9.1647,4213258.0],["2009-10-14",9.1519,9.2713,8.9388,8.9942,8890273.0],["2009-10-15",8.9985,9.186,8.9516,9.1818,6750748.0],["2009-10-16",9.1732,9.2841,9.1264,9.25,5131005.0],["2009-10-19",9.25,9.429,9.25,9.3906,4680741.0],["2009-10-20",9.412,9.4844,9.3864,9.4077,3914624.0],["2009-10-21",9.412,9.5441,9.3139,9.3224,3497642.0],["2009-10-22",9.2969,9.4247,9.186,9.3992,4086428.0],["2009-10-23",9.3992,9.3992,9.1562,9.1903,4125621.0],["2009-10-26",9.169,9.2585,9.0283,9.1136,4876575.0],["2009-10-27",9.1605,9.2457,9.0709,9.1818,5020367.0],["2009-10-28",9.143,9.2248,9.0527,9.057,4820935.0],["2009-10-29",9.1344,9.1947,8.9925,9.1904,4925148.0],["2009-10-30",9.1689,9.2506,9.0355,9.0355,6099895.0],["2009-11-02",9.0914,9.1172,8.9236,8.9882,5297541.0],["2009-11-03",9.0312,9.0312,8.8419,8.9193,3892522.0],["2009-11-04",8.9365,9.0656,8.9021,8.9925,4378638.0],["2009-11-05",8.9968,9.1689,8.9968,9.1603,4866038.0],["2009-11-06",9.1086,9.2076,9.1,9.2076,4268385.0],["2009-11-09",9.2248,9.3453,9.2248,9.3367,5275696.0],["2009-11-10",9.3065,9.3883,9.2979,9.341,3089783.0],["2009-11-11",9.3883,9.5002,9.3324,9.4571,4910242.0],["2009-11-12",9.47,9.6378,9.4614,9.5561,7598719.0],["2009-11-13",9.5819,9.6723,9.526,9.6421,4830315.0],["2009-11-16",9.6637,9.6766,9.5303,9.6551,8116060.0],["2009-11-17",9.6594,9.6809,9.5948,9.6594,2439958.0],["2009-11-18",9.6378,9.6723,9.5647,9.6163,2831883.0],["2009-11-19",9.5862,9.6723,9.4959,9.6249,3102119.0],["2009-11-20",9.6292,9.6809,9.5561,9.6163,3498670.0],["2009-11-23",9.668,9.8272,9.6637,9.7067,3253235.0],["2009-11-24",9.6981,9.7239,9.612,9.6508,4141041.0],["2009-11-25",9.6766,9.7067,9.612,9.6895,2040451.0],["2009-11-27",9.5346,9.5948,9.4571,9.5432,1948959.0],["2009-11-30",9.5733,9.5948,9.5045,9.5475,2894463.0],["2009-12-01",9.6249,9.7884,9.6034,9.711,5063286.0],["2009-12-02",9.7067,9.7583,9.6852,9.7282,4124978.0],["2009-12-03",9.7196,9.7841,9.6465,9.6594,2691947.0],["2009-12-04",9.7583,9.8056,9.6249,9.7239,3294997.0],["2009-12-07",9.6981,9.7927,9.6981,9.7282,2849231.0],["2009-12-08",9.711,9.711,9.5389,9.5991,3194896.0],["2009-12-09",9.5862,9.6378,9.5088,9.6249,3402552.0],["2009-12-10",9.6292,9.6723,9.5002,9.5647,4173037.0],["2009-12-11",9.6335,9.7196,9.5561,9.668,3830842.0],["2009-12-14",9.6981,9.7239,9.6378,9.6508,4503411.0],["2009-12-15",9.6163,9.6508,9.5862,9.6249,2237442.0],["2009-12-16",9.6637,9.7884,9.6508,9.6637,4831600.0],["2009-12-17",9.6163,9.6163,9.5217,9.526,4484522.0],["2009-12-18",9.427,9.6077,9.427,9.5346,8417393.0],["2009-12-21",9.7927,9.9519,9.3926,9.3926,12413229.0],["2009-12-22",9.5819,9.81,9.4744,9.797,9275516.0],["2009-12-23",9.81,10.0466,9.81,9.9562,6099381.0],["2009-12-24",9.9993,10.0767,9.9735,10.0036,1660734.0],["2009-12-28",10.0767,10.1413,10.0165,10.1413,3882242.0],["2009-12-29",10.1671,10.1843,10.0294,10.0638,2599041.0],["2009-12-30",9.9864,10.0552,9.9778,10.0337,3118952.0],["2009-12-31",10.0638,10.0896,9.9132,9.9175,2519757.0],["2010-01-04",10.0036,10.0208,9.896,9.9433,4009714.0],["2010-01-05",9.9476,10.1326,9.8745,9.9864,5517148.0],["2010-01-06",9.9993,10.0466,9.9175,9.9519,4248724.0],["2010-01-07",9.9735,10.0122,9.9003,9.9821,3484920.0],["2010-01-08",9.9691,9.9691,9.8831,9.9046,2861695.0],["2010-01-11",9.9347,10.081,9.9218,10.0724,4880173.0],["2010-01-12",10.0552,10.18,10.0337,10.18,5073052.0],["2010-01-13",10.18,10.266,10.1714,10.2445,3586050.0],["2010-01-14",10.2617,10.2617,10.1068,10.1671,3831870.0],["2010-01-15",10.1585,10.18,9.9476,10.0079,5408694.0],["2010-01-19",10.0165,10.124,10.0036,10.124,4806671.0],["2010-01-20",10.0982,10.1542,9.9993,10.124,6486552.0],["2010-01-21",10.1369,10.3048,10.0251,10.0552,5501728.0],["2010-01-22",10.0294,10.1197,9.9562,9.9562,4482080.0],["2010-01-25",10.0036,10.0681,9.939,9.9605,3280220.0],["2010-01-26",9.939,9.9993,9.8745,9.9304,4218527.0],["2010-01-27",9.8914,9.9738,9.8393,9.9608,5348042.0],["2010-01-28",9.9955,10.0389,9.9261,9.9304,4100563.0],["2010-01-29",9.9868,10.0433,9.8436,9.8697,4723018.0],["2010-02-01",9.9174,9.9565,9.8566,9.9565,3985813.0],["2010-02-02",9.9565,10.0259,9.9,10.0216,5166857.0],["2010-02-03",10.0086,10.0433,9.9044,9.9608,3750915.0],["2010-02-04",9.9174,9.9478,9.6744,9.6744,10445765.0],["2010-02-05",9.6613,9.9304,9.6309,9.9087,11179115.0],["2010-02-08",9.9261,9.9738,9.8306,9.8393,4982716.0],["2010-02-09",9.9217,10.0346,9.8827,9.9608,4082445.0],["2010-02-10",9.9608,10.0606,9.8697,10.0216,4824533.0],["2010-02-11",9.9868,10.1257,9.9174,10.1084,4958687.0],["2010-02-12",10.0216,10.1735,9.9261,10.1561,6098739.0],["2010-02-16",10.2559,10.3948,10.1605,10.3818,6669279.0],["2010-02-17",10.4122,10.473,10.3124,10.4296,5185746.0],["2010-02-18",10.3862,10.5554,10.3862,10.5294,4587707.0],["2010-02-19",10.5728,10.7203,10.4599,10.6943,7098854.0],["2010-02-22",10.6813,10.742,10.5901,10.6769,6056462.0],["2010-02-23",10.6726,10.6769,10.5207,10.5771,4789452.0],["2010-02-24",10.6075,10.69,10.5511,10.6466,4032715.0],["2010-02-25",10.5728,10.6552,10.4903,10.6379,4646817.0],["2010-02-26",10.6379,10.6813,10.5771,10.6162,4605954.0],["2010-03-01",10.6552,10.7811,10.6552,10.716,6098482.0],["2010-03-02",10.7811,10.8289,10.7637,10.8071,5344829.0],["2010-03-03",10.8028,10.8506,10.7681,10.8028,4243456.0],["2010-03-04",10.8549,10.8809,10.6986,10.8071,6398401.0],["2010-03-05",10.8419,10.9764,10.7854,10.9764,5938242.0],["2010-03-08",10.9851,10.9981,10.8722,10.9547,4500199.0],["2010-03-09",10.9417,11.0111,10.9243,10.9547,2846147.0],["2010-03-10",10.9591,10.9808,10.8853,10.946,3402937.0],["2010-03-11",11.0111,11.0155,10.8766,11.0111,2860796.0],["2010-03-12",11.0328,11.0632,10.9157,11.0111,3301936.0],["2010-03-15",10.9981,11.0676,10.9808,11.0676,4068695.0],["2010-03-16",10.9894,11.1327,10.9894,11.111,4393544.0],["2010-03-17",11.137,11.2064,11.1066,11.1804,4248467.0],["2010-03-18",11.2064,11.2672,11.15,11.2238,5732642.0],["2010-03-19",11.2151,11.3019,11.137,11.2151,6060317.0],["2010-03-22",11.0849,11.3931,11.0849,11.3367,6468562.0],["2010-03-23",11.341,11.4235,11.2933,11.4061,5239716.0],["2010-03-24",11.3757,11.3801,11.2802,11.328,7351228.0],["2010-03-25",11.1978,11.2412,10.7811,10.8245,12670614.0],["2010-03-26",10.7854,10.8245,10.5164,10.6943,12029399.0],["2010-03-29",10.716,10.8896,10.6856,10.8636,6515850.0],["2010-03-30",10.8896,10.92,10.8071,10.8332,6084989.0],["2010-03-31",10.7854,10.9504,10.7594,10.8809,6518291.0],["2010-04-01",10.933,10.9764,10.8853,10.9504,4589892.0],["2010-04-05",10.9981,11.0155,10.8983,10.946,4983487.0],["2010-04-06",10.8853,10.894,10.7594,10.8592,7998225.0],["2010-04-07",10.8636,10.946,10.7811,10.933,7243417.0],["2010-04-08",10.8983,10.9547,10.8506,10.9113,4765937.0],["2010-04-09",10.92,11.0025,10.907,10.9504,3502653.0],["2010-04-12",10.907,10.9634,10.8245,10.8505,5829917.0],["2010-04-13",10.8505,10.907,10.8202,10.8766,5139615.0],["2010-04-14",10.8853,10.9721,10.8853,10.9591,3704141.0],["2010-04-15",10.9504,10.9547,10.8375,10.8636,4851261.0],["2010-04-16",10.8506,10.9026,10.7464,10.7985,5808971.0],["2010-04-19",10.7594,10.8202,10.703,10.7854,3535549.0],["2010-04-20",10.8115,10.8592,10.7985,10.8202,2727927.0],["2010-04-21",10.8462,10.92,10.8071,10.8723,3878001.0],["2010-04-22",10.7985,10.8723,10.7768,10.8462,3972834.0],["2010-04-23",10.8462,10.8462,10.742,10.8115,3588748.0],["2010-04-26",10.7854,10.8549,10.7464,10.7724,5146554.0],["2010-04-27",10.7551,10.7594,10.5684,10.6075,6851620.0],["2010-04-28",10.6994,10.765,10.5419,10.7257,4617776.0],["2010-04-29",10.7738,10.8307,10.73,10.7957,4527826.0],["2010-04-30",10.7738,10.8307,10.7038,10.7081,7231980.0],["2010-05-03",10.7563,10.8657,10.6644,10.8263,5415119.0],["2010-05-04",10.7475,10.8044,10.6513,10.7081,5659783.0],["2010-05-05",10.6425,10.8044,10.6425,10.7213,5630356.0],["2010-05-06",10.7081,10.7081,9.7848,10.4193,10077227.0],["2010-05-07",10.4193,10.45,10.2312,10.3187,7972654.0],["2010-05-10",10.5856,10.7082,10.4281,10.66,6894796.0],["2010-05-11",10.6031,10.7738,10.5594,10.66,4444687.0],["2010-05-12",10.6644,10.8526,10.6338,10.8263,4425926.0],["2010-05-13",10.8,10.9051,10.7388,10.8219,4417702.0],["2010-05-14",10.7607,10.8088,10.5769,10.6644,5121111.0],["2010-05-17",10.6775,10.7432,10.6206,10.7125,5382608.0],["2010-05-18",10.7432,10.8219,10.6775,10.7125,9876382.0],["2010-05-19",10.6775,10.8701,10.6075,10.8657,9314323.0],["2010-05-20",10.6994,10.8,10.6119,10.6775,12413229.0],["2010-05-21",10.5068,10.8351,10.4587,10.8351,9915574.0],["2010-05-24",10.8132,10.8307,10.59,10.695,6579586.0],["2010-05-25",10.5025,10.5637,10.3668,10.5462,8490509.0],["2010-05-26",10.5812,10.625,10.415,10.4412,5536037.0],["2010-05-27",10.5594,10.6294,10.4981,10.6294,3972192.0],["2010-05-28",10.6381,10.6688,10.5594,10.5812,3256704.0],["2010-06-01",10.4981,10.6775,10.4281,10.5112,3950218.0],["2010-06-02",10.5681,10.7519,10.5506,10.7475,3765692.0],["2010-06-03",10.8,10.8701,10.7694,10.8307,4291001.0],["2010-06-04",10.6994,10.7125,10.5812,10.5944,5549016.0],["2010-06-07",10.5856,10.7125,10.5025,10.5025,5440562.0],["2010-06-08",10.4893,10.7169,10.4893,10.695,6550545.0],["2010-06-09",10.7563,10.9226,10.6775,10.7125,7628659.0],["2010-06-10",10.8088,10.9576,10.8088,10.9226,4849333.0],["2010-06-11",10.8569,10.8963,10.73,10.8876,3995450.0],["2010-06-14",10.9357,11.0145,10.8919,10.9007,4042481.0],["2010-06-15",10.9138,10.9882,10.8919,10.9795,3343699.0],["2010-06-16",10.927,11.0232,10.9094,10.9882,3734082.0],["2010-06-17",11.0145,11.1239,10.997,11.0407,7588439.0],["2010-06-18",10.997,11.0101,10.9226,10.927,7207180.0],["2010-06-21",11.0013,11.0495,10.8788,10.9138,4472828.0],["2010-06-22",10.9357,11.0188,10.7869,10.8044,4540676.0],["2010-06-23",10.7913,10.8876,10.7519,10.8044,6151424.0],["2010-06-24",10.5025,10.7738,10.415,10.5944,7588439.0],["2010-06-25",10.5944,10.6031,10.4368,10.4675,7113246.0],["2010-06-28",10.4981,10.5725,10.4543,10.5025,6464193.0],["2010-06-29",10.3974,10.4981,10.3056,10.3318,8406856.0],["2010-06-30",10.3274,10.3756,10.1874,10.2049,7846467.0],["2010-07-01",10.2093,10.218,10.0692,10.183,6711298.0],["2010-07-02",10.218,10.218,10.0911,10.1349,4029503.0],["2010-07-06",10.2268,10.2618,10.1174,10.1786,4836612.0],["2010-07-07",10.1699,10.3624,10.1349,10.3493,3512676.0],["2010-07-08",10.3887,10.5375,10.3318,10.52,5089371.0],["2010-07-09",10.4981,10.5244,10.4412,10.4631,2916950.0],["2010-07-12",10.4543,10.5462,10.4018,10.4543,4834813.0],["2010-07-13",10.5156,10.5725,10.5025,10.5069,3963839.0],["2010-07-14",10.4718,10.6031,10.4631,10.5462,2949975.0],["2010-07-15",10.5244,10.6075,10.4412,10.5462,3412318.0],["2010-07-16",10.4981,10.52,10.3406,10.3537,4164813.0],["2010-07-19",10.3843,10.45,10.3712,10.4018,3558808.0],["2010-07-20",10.3099,10.4675,10.2837,10.4587,3789722.0],["2010-07-21",10.5287,10.5287,10.3143,10.3537,4122023.0],["2010-07-22",10.4281,10.45,10.3449,10.4106,4156075.0],["2010-07-23",10.3449,10.4893,10.3449,10.4718,4024363.0],["2010-07-26",10.4237,10.5331,10.4237,10.5287,2596728.0],["2010-07-27",10.555,10.6119,10.4981,10.5594,5404582.0],["2010-07-28",10.5991,10.6476,10.4667,10.4932,3649400.0],["2010-07-29",10.5152,10.5373,10.2814,10.2946,5301139.0],["2010-07-30",10.2284,10.3917,10.2152,10.3608,4332892.0],["2010-08-02",10.4535,10.5329,10.3696,10.374,4925020.0],["2010-08-03",10.3255,10.4137,10.0784,10.0872,10236696.0],["2010-08-04",10.0872,10.1622,10.0387,10.074,10734119.0],["2010-08-05",10.0299,10.0652,9.9063,10.0254,10008865.0],["2010-08-06",9.9901,10.0166,9.7872,9.8004,10970688.0],["2010-08-09",9.8489,9.9372,9.7033,9.7298,14988111.0],["2010-08-10",9.6768,9.8931,9.6768,9.7783,13083742.0],["2010-08-11",9.646,9.6592,9.4694,9.5312,12468869.0],["2010-08-12",9.4209,9.5533,9.4121,9.4915,7699977.0],["2010-08-13",9.4474,9.5665,9.4165,9.5401,4367844.0],["2010-08-16",9.5003,9.5356,9.4165,9.5312,4261960.0],["2010-08-17",9.5974,9.6857,9.5312,9.6239,5827090.0],["2010-08-18",9.6371,9.7651,9.6107,9.7607,6713354.0],["2010-08-19",9.668,9.7519,9.4871,9.593,5679443.0],["2010-08-20",9.5136,9.5533,9.4165,9.465,6947867.0],["2010-08-23",9.4871,9.54,9.4739,9.4827,5090656.0],["2010-08-24",9.4033,9.4739,9.368,9.4253,6068670.0],["2010-08-25",9.3724,9.5489,9.3724,9.5312,5294072.0],["2010-08-26",9.5709,9.5709,9.4518,9.4827,4095166.0],["2010-08-27",9.5092,9.5974,9.39,9.593,3202606.0],["2010-08-30",9.5268,9.5842,9.4606,9.4695,3310289.0],["2010-08-31",9.4606,9.5577,9.4165,9.5268,5697433.0],["2010-09-01",9.6062,9.7166,9.5842,9.7121,4291258.0],["2010-09-02",9.7563,9.7739,9.6724,9.6901,3664692.0],["2010-09-03",9.7563,9.7563,9.6504,9.7033,2926973.0],["2010-09-07",9.6636,9.6989,9.6151,9.6592,3626656.0],["2010-09-08",9.6813,9.7077,9.6504,9.6724,4320170.0],["2010-09-09",9.7739,9.7783,9.6283,9.6327,4026804.0],["2010-09-10",9.6239,9.7121,9.6106,9.6857,4248724.0],["2010-09-13",9.7474,9.7607,9.6018,9.6415,4048649.0],["2010-09-14",9.5842,9.743,9.5621,9.6901,3932614.0],["2010-09-15",9.6636,9.8445,9.6636,9.8445,4308477.0],["2010-09-16",9.7077,9.7607,9.6592,9.7342,4371699.0],["2010-09-17",9.7519,9.8092,9.7166,9.7474,3572300.0],["2010-09-20",9.7651,9.8754,9.7166,9.871,5091042.0],["2010-09-21",9.3768,9.5974,9.2797,9.518,20965932.0],["2010-09-22",9.465,9.5445,9.443,9.4518,8493722.0],["2010-09-23",9.3812,9.5268,9.3724,9.5136,8707674.0],["2010-09-24",9.5445,9.6107,9.5224,9.6107,6711427.0],["2010-09-27",9.5798,9.6548,9.5665,9.6107,6604515.0],["2010-09-28",9.6415,9.7033,9.5533,9.6989,4661338.0],["2010-09-29",9.646,9.7519,9.6327,9.6901,6603872.0],["2010-09-30",9.7121,9.7651,9.5798,9.6813,7149997.0],["2010-10-01",9.7342,9.7827,9.6724,9.7651,5270942.0],["2010-10-04",9.7739,9.796,9.668,9.7077,4487734.0],["2010-10-05",9.7916,9.8798,9.7254,9.8489,6651674.0],["2010-10-06",9.8225,9.8489,9.6945,9.721,8154995.0],["2010-10-07",9.7651,9.7783,9.646,9.6768,3779570.0],["2010-10-08",9.721,9.7254,9.6107,9.6504,4955731.0],["2010-10-11",9.6724,9.7254,9.6415,9.6901,5458937.0],["2010-10-12",9.6768,9.7474,9.6459,9.721,4467560.0],["2010-10-13",9.7474,9.9637,9.7342,9.9637,8217960.0],["2010-10-14",9.9681,10.0828,9.9416,9.9769,6249469.0],["2010-10-15",10.0563,10.0563,9.871,9.8931,5949165.0],["2010-10-18",9.8842,10.0078,9.8842,9.9725,12760821.0],["2010-10-19",9.8975,10.0122,9.8931,9.9548,5365646.0],["2010-10-20",9.9813,10.0299,9.9328,9.9769,4298839.0],["2010-10-21",9.999,10.096,9.9548,10.096,5846750.0],["2010-10-22",10.0872,10.149,10.0651,10.1269,4087071.0],["2010-10-25",10.1578,10.2196,10.0872,10.1137,4445586.0],["2010-10-26",10.1005,10.1402,9.9637,10.0078,4933629.0],["2010-10-27",10.0033,10.0122,9.8919,9.99,4849590.0],["2010-10-28",10.0479,10.1014,10.0167,10.0613,3351409.0],["2010-10-29",10.0167,10.0836,10.0078,10.0256,3201064.0],["2010-11-01",10.0479,10.0568,9.8518,9.9097,4783413.0],["2010-11-02",9.9588,10.0167,9.8874,9.932,3938782.0],["2010-11-03",9.9632,9.9766,9.8295,9.9231,2284859.0],["2010-11-04",9.9766,9.9989,9.8607,9.8919,5275825.0],["2010-11-05",9.9142,9.932,9.7938,9.8696,3701443.0],["2010-11-08",9.8428,9.9498,9.8384,9.9231,3243726.0],["2010-11-09",9.9231,9.9365,9.8295,9.8518,3688978.0],["2010-11-10",9.8651,9.9097,9.7938,9.8696,4036185.0],["2010-11-11",9.7894,9.8785,9.7626,9.8785,4423613.0],["2010-11-12",9.8116,9.8428,9.7492,9.8116,3565875.0],["2010-11-15",9.8295,9.8874,9.62,9.6333,5138073.0],["2010-11-16",9.5977,9.6066,9.3703,9.4238,7492963.0],["2010-11-17",9.4238,9.5798,9.4149,9.5353,3638092.0],["2010-11-18",9.5888,9.6378,9.5442,9.5977,3234859.0],["2010-11-19",9.611,9.611,9.4951,9.5754,2360160.0],["2010-11-22",9.5665,9.6155,9.4728,9.6066,3381606.0],["2010-11-23",9.5442,9.5442,9.4728,9.5263,2408219.0],["2010-11-24",9.5754,9.5754,9.4907,9.5575,2178332.0],["2010-11-26",9.5308,9.6645,9.513,9.6378,2129117.0],["2010-11-29",9.5754,9.7626,9.5531,9.7047,5908816.0],["2010-11-30",9.6423,9.669,9.5531,9.5754,6627773.0],["2010-12-01",9.6957,9.8072,9.6333,9.7849,3619203.0],["2010-12-02",9.8072,9.8518,9.7492,9.8428,3524241.0],["2010-12-03",9.825,9.8428,9.7492,9.8428,10533659.0],["2010-12-06",9.8295,9.8295,9.718,9.7671,2665219.0],["2010-12-07",9.8206,9.8785,9.7849,9.8116,3322239.0],["2010-12-08",9.8295,9.9275,9.8072,9.9186,3417586.0],["2010-12-09",9.874,9.981,9.8295,9.8785,7359324.0],["2010-12-10",9.8785,9.9543,9.8339,9.9543,5188188.0],["2010-12-13",9.9855,10.0256,9.8206,9.8963,6076508.0],["2010-12-14",9.8874,9.932,9.8696,9.8963,3242569.0],["2010-12-15",9.8696,9.9498,9.8473,9.9231,4237159.0],["2010-12-16",9.932,10.0122,9.9097,10.0033,4297940.0],["2010-12-17",9.9989,10.0568,9.9632,10.0256,6521889.0],["2010-12-20",10.0613,10.0657,9.8963,10.0033,6305238.0],["2010-12-21",10.0033,10.1237,9.9543,9.9855,7514551.0],["2010-12-22",9.9721,10.0613,9.9186,10.0256,5808200.0],["2010-12-23",10.0256,10.0524,9.9766,9.9855,4128062.0],["2010-12-27",9.9498,10.0568,9.9231,9.9989,5078577.0],["2010-12-28",10.0212,10.0524,9.9543,9.9855,3124606.0],["2010-12-29",9.981,10.0791,9.9766,10.0256,2762493.0],["2010-12-30",10.0256,10.1192,10.0078,10.088,3239485.0],["2010-12-31",10.0747,10.1192,10.0301,10.0657,2242454.0],["2011-01-03",10.1148,10.1415,10.039,10.0747,6503385.0],["2011-01-04",10.0969,10.1192,10.0524,10.0925,5284177.0],["2011-01-05",10.0435,10.1861,10.0435,10.1148,5496588.0],["2011-01-06",10.1192,10.146,10.088,10.1148,7426529.0],["2011-01-07",10.1059,10.1237,9.9989,10.0791,8033691.0],["2011-01-10",10.146,10.1504,10.039,10.1059,6939900.0],["2011-01-11",10.1192,10.1415,10.0925,10.1059,4493003.0],["2011-01-12",10.1549,10.4134,10.1237,10.3466,6260263.0],["2011-01-13",10.3287,10.4179,10.3198,10.3421,5384921.0],["2011-01-14",10.351,10.409,10.2753,10.302,4206062.0],["2011-01-18",10.3243,10.3644,10.2886,10.351,3658395.0],["2011-01-19",10.3421,10.4313,10.3109,10.3154,4594903.0],["2011-01-20",10.302,10.5383,10.2886,10.458,5127150.0],["2011-01-21",10.4803,10.5115,10.3867,10.4625,3769033.0],["2011-01-24",10.4491,10.5427,10.4224,10.4759,8902737.0],["2011-01-25",10.4759,10.5561,10.4268,10.5115,4307706.0],["2011-01-26",10.5472,10.5516,10.36,10.3822,6124053.0],["2011-01-27",10.3912,10.3912,10.2652,10.2967,6812171.0],["2011-01-28",10.3237,10.3732,10.0986,10.1031,5840968.0],["2011-01-31",10.1211,10.1346,10.0311,10.0536,6866269.0],["2011-02-01",10.0806,10.1886,10.0806,10.1481,3988254.0],["2011-02-02",10.1211,10.1751,10.0986,10.1481,3494301.0],["2011-02-03",10.1121,10.1751,10.0581,10.1481,4340987.0],["2011-02-04",10.1526,10.2877,10.1481,10.2562,3165726.0],["2011-02-07",10.2562,10.2742,10.1931,10.2247,3926831.0],["2011-02-08",10.2472,10.3057,10.1796,10.2202,4649644.0],["2011-02-09",10.2157,10.3327,10.1931,10.3102,4126135.0],["2011-02-10",10.2247,10.3057,10.1977,10.2202,3822232.0],["2011-02-11",10.1976,10.2472,10.0671,10.1391,7605401.0],["2011-02-14",10.1526,10.2562,10.1301,10.2292,4426440.0],["2011-02-15",10.2112,10.2202,10.0671,10.0896,6367304.0],["2011-02-16",10.1301,10.2202,10.1166,10.2067,5261047.0],["2011-02-17",10.2022,10.2697,10.1661,10.2652,4043252.0],["2011-02-18",10.2607,10.2877,10.1931,10.2472,4955988.0],["2011-02-22",10.1256,10.2427,10.1076,10.1481,6588324.0],["2011-02-23",10.1076,10.2697,10.1076,10.2337,4776474.0],["2011-02-24",10.2472,10.3057,10.1886,10.2517,5044139.0],["2011-02-25",10.2922,10.3958,10.2517,10.3552,4904460.0],["2011-02-28",10.3912,10.4678,10.3597,10.4273,3523085.0],["2011-03-01",10.4633,10.4903,10.3102,10.3147,4543760.0],["2011-03-02",10.3237,10.3507,10.1976,10.3237,5201423.0],["2011-03-03",10.4093,10.4588,10.3777,10.4318,3517174.0],["2011-03-04",10.4003,10.4453,10.3507,10.4273,3922591.0],["2011-03-07",10.4453,10.5308,10.3642,10.3777,4676115.0],["2011-03-08",10.3912,10.4858,10.3912,10.4813,3451382.0],["2011-03-09",10.4543,10.5398,10.4453,10.5263,3084643.0],["2011-03-10",10.4138,10.5623,10.4093,10.5128,4227907.0],["2011-03-11",10.5083,10.5668,10.5038,10.5218,2211485.0],["2011-03-14",10.4678,10.5308,10.4318,10.4723,7233265.0],["2011-03-15",10.3282,10.4183,10.2517,10.3687,8520964.0],["2011-03-16",10.3102,10.3552,10.2202,10.2787,7678517.0],["2011-03-17",10.4408,10.4408,10.1031,10.1211,8542295.0],["2011-03-18",10.2157,10.3237,10.1706,10.2517,6937715.0],["2011-03-21",10.3057,10.4003,10.2922,10.3822,3869520.0],["2011-03-22",10.3913,10.3958,10.3057,10.3507,4343300.0],["2011-03-23",10.1931,10.3822,10.1931,10.3237,4185373.0],["2011-03-24",10.4453,10.5668,10.2742,10.5353,8674393.0],["2011-03-25",10.5488,10.7604,10.5488,10.7289,7092815.0],["2011-03-28",10.7334,10.7829,10.6794,10.6884,3148507.0],["2011-03-29",10.6929,10.7334,10.6299,10.6749,3186672.0],["2011-03-30",10.7019,10.801,10.7019,10.7379,6032176.0],["2011-03-31",10.7604,10.7829,10.6794,10.6929,3557009.0],["2011-04-01",10.7604,10.7829,10.6659,10.7334,3475925.0],["2011-04-04",10.7694,10.7694,10.6974,10.7109,2376351.0],["2011-04-05",10.7199,10.7965,10.7154,10.7244,3548656.0],["2011-04-06",10.7334,10.801,10.6974,10.7559,2828028.0],["2011-04-07",10.7334,10.7469,10.6524,10.7064,2445998.0],["2011-04-08",10.7424,10.7649,10.6164,10.6479,3042238.0],["2011-04-11",10.6569,10.7424,10.6569,10.7289,2359260.0],["2011-04-12",10.6974,10.7019,10.5848,10.6344,3992109.0],["2011-04-13",10.6479,10.6929,10.6254,10.6254,6441834.0],["2011-04-14",10.6074,10.9135,10.5984,10.8775,4959072.0],["2011-04-15",10.909,11.1251,10.9,11.1161,7809587.0],["2011-04-18",10.9991,11.0621,10.909,10.972,3602755.0],["2011-04-19",10.9946,11.0576,10.972,11.0171,3723159.0],["2011-04-20",11.0981,11.1386,10.954,10.9675,4567533.0],["2011-04-21",11.0441,11.0441,10.828,10.8595,4514077.0],["2011-04-25",10.828,10.864,10.7874,10.828,2958327.0],["2011-04-26",10.8505,10.9585,10.846,10.9225,3855000.0],["2011-04-27",10.9771,11.0861,10.9498,11.0634,3905115.0],["2011-04-28",11.0407,11.0771,10.9998,11.0634,3285617.0],["2011-04-29",11.0498,11.1361,10.9498,11.1134,10207912.0],["2011-05-02",11.1361,11.3498,11.1361,11.218,7223756.0],["2011-05-03",11.1861,11.2907,11.1634,11.2498,9387568.0],["2011-05-04",11.368,11.7361,11.3043,11.5952,23669700.0],["2011-05-05",11.5089,11.677,11.3861,11.3952,15291114.0],["2011-05-06",11.4998,11.6225,11.4361,11.4407,6568920.0],["2011-05-09",11.4634,11.5316,11.3725,11.4771,4770434.0],["2011-05-10",11.5225,11.577,11.4452,11.4907,4190770.0],["2011-05-11",11.4498,11.5407,11.4271,11.468,4406908.0],["2011-05-12",11.477,11.6361,11.4543,11.5998,4180233.0],["2011-05-13",11.5907,11.6407,11.5225,11.5998,3457164.0],["2011-05-16",11.5543,11.6134,11.5089,11.5771,4150164.0],["2011-05-17",11.568,11.5816,11.4316,11.4543,7198185.0],["2011-05-18",11.4725,11.5316,11.4361,11.5225,7361123.0],["2011-05-19",11.5589,11.6452,11.4952,11.627,3982472.0],["2011-05-20",11.5816,11.677,11.5089,11.5998,3614191.0],["2011-05-23",11.5225,11.6089,11.4998,11.5316,3316457.0],["2011-05-24",11.5361,11.5816,11.4634,11.4998,2645301.0],["2011-05-25",11.4271,11.4543,11.2498,11.2498,6802276.0],["2011-05-26",11.2407,11.3498,11.2134,11.3316,4223024.0],["2011-05-27",11.3634,11.4452,11.3225,11.3816,3097107.0],["2011-05-31",11.427,11.5634,11.3861,11.5589,4524999.0],["2011-06-01",11.5589,11.5907,11.4861,11.4952,5505711.0],["2011-06-02",11.5089,11.5134,11.2634,11.3361,4272368.0],["2011-06-03",11.2361,11.2498,11.0998,11.1225,4915768.0],["2011-06-06",11.0861,11.1316,11.0543,11.0725,3721617.0],["2011-06-07",11.1089,11.2043,11.0543,11.0589,3702471.0],["2011-06-08",11.0634,11.0725,10.9089,11.0634,3994165.0],["2011-06-09",11.0725,11.1952,11.0271,11.1589,4144382.0],["2011-06-10",11.0316,11.118,10.9725,10.9907,4239472.0],["2011-06-13",10.9998,11.118,10.9816,11.0498,3121008.0],["2011-06-14",11.1134,11.1316,11.0134,11.0907,4589763.0],["2011-06-15",11.0316,11.0498,10.868,10.9225,5391989.0],["2011-06-16",11.1361,11.3225,11.0316,11.2134,7770652.0],["2011-06-17",11.3043,11.3543,11.1952,11.2043,6721835.0],["2011-06-20",11.2043,11.3498,11.1907,11.2998,4221354.0],["2011-06-21",11.3452,11.4361,11.2771,11.3316,9329357.0],["2011-06-22",11.3361,11.5634,11.318,11.5543,10660874.0],["2011-06-23",11.218,11.6543,11.1589,11.5316,15419614.0],["2011-06-24",11.5134,11.5998,11.4316,11.4543,7067629.0],["2011-06-27",11.6771,11.7043,11.5271,11.5407,4989784.0],["2011-06-28",11.5998,11.7543,11.577,11.6907,6594106.0],["2011-06-29",11.6952,11.7816,11.618,11.6861,3952917.0],["2011-06-30",11.7089,11.7407,11.6452,11.7316,6490407.0],["2011-07-01",11.7043,11.7725,11.677,11.7725,5215815.0],["2011-07-05",11.7543,11.768,11.6543,11.6998,2916822.0],["2011-07-06",11.6998,11.818,11.6816,11.8134,5289960.0],["2011-07-07",11.8589,12.0452,11.8543,11.9316,9551277.0],["2011-07-08",11.8452,11.9725,11.827,11.9589,5919224.0],["2011-07-11",11.8861,11.9498,11.7907,11.8861,4710039.0],["2011-07-12",11.8634,12.0452,11.8361,11.9634,6254995.0],["2011-07-13",12.0089,12.0361,11.927,11.9407,5425527.0],["2011-07-14",11.9543,12.0043,11.9134,11.9361,13939166.0],["2011-07-15",11.8089,11.9861,11.668,11.9861,16897236.0],["2011-07-18",11.8725,11.9407,11.8316,11.9225,9863532.0],["2011-07-19",11.9043,12.0452,11.8907,12.0407,4563549.0],["2011-07-20",12.0725,12.077,11.9498,11.9952,4166355.0],["2011-07-21",12.0316,12.0861,11.9861,12.0589,3975790.0],["2011-07-22",12.0452,12.0589,11.9543,12.0543,3731769.0],["2011-07-25",11.9361,12.0907,11.9316,11.9316,3924390.0],["2011-07-26",11.9907,12.0134,11.8998,11.9816,4833785.0],["2011-07-27",11.9678,11.9953,11.8028,11.8211,4372598.0],["2011-07-28",11.8486,11.899,11.7386,11.7523,3949447.0],["2011-07-29",11.6973,11.8119,11.6285,11.7431,5758856.0],["2011-08-01",11.844,11.844,11.6193,11.6835,5254751.0],["2011-08-02",11.5964,11.6744,11.5368,11.5368,4122537.0],["2011-08-03",11.523,11.6377,11.4359,11.5001,6050937.0],["2011-08-04",11.4038,11.4818,11.0416,11.0599,6919597.0],["2011-08-05",11.1883,11.2342,10.9224,11.2067,10313282.0],["2011-08-08",10.959,11.1425,10.7069,10.8077,16258462.0],["2011-08-09",10.6518,10.8857,10.1795,10.5418,17720279.0],["2011-08-10",10.4547,10.6289,10.3813,10.418,11920174.0],["2011-08-11",10.4638,10.6564,10.3446,10.551,8099740.0],["2011-08-12",10.6472,10.7298,10.5234,10.6335,6614795.0],["2011-08-15",10.7114,10.8307,10.6243,10.8215,4270698.0],["2011-08-16",10.7481,10.9315,10.6977,10.8903,6602973.0],["2011-08-17",11.0141,11.1241,10.8307,10.8903,3839708.0],["2011-08-18",10.7389,10.8123,10.583,10.7252,6415363.0],["2011-08-19",10.6197,10.794,10.5922,10.6748,5312704.0],["2011-08-22",10.8123,10.8307,10.6427,10.6702,3795119.0],["2011-08-23",10.6977,10.9682,10.6243,10.9682,5342902.0],["2011-08-24",10.9086,11.0416,10.8628,11.0232,3823389.0],["2011-08-25",11.0416,11.0783,10.8261,10.849,3284075.0],["2011-08-26",10.8261,11.0003,10.6289,10.9636,2879557.0],["2011-08-29",11.0645,11.2067,11.0416,11.1929,2953958.0],["2011-08-30",11.1149,11.3029,11.0553,11.2571,3705555.0],["2011-08-31",11.2846,11.3167,11.0874,11.1975,8996928.0],["2011-09-01",11.225,11.3809,11.1608,11.2571,4067667.0],["2011-09-02",11.1562,11.2158,11.037,11.0462,2851415.0],["2011-09-06",10.8536,11.0232,10.7298,10.959,2949075.0],["2011-09-07",11.092,11.3442,11.0737,11.3442,3799231.0],["2011-09-08",11.2846,11.4222,11.2525,11.3534,4064712.0],["2011-09-09",11.2388,11.2525,10.8582,10.9132,5806144.0],["2011-09-12",10.8398,10.9545,10.7527,10.9361,4186530.0],["2011-09-13",10.9361,11.0645,10.8765,11.0324,3600185.0],["2011-09-14",11.0003,11.0049,10.6656,10.7527,11263282.0],["2011-09-15",10.6839,10.8949,10.583,10.8352,10198788.0],["2011-09-16",11.1562,11.1562,10.8903,10.9728,7669908.0],["2011-09-19",10.8352,10.8719,10.6885,10.7252,5453669.0],["2011-09-20",10.6564,10.9453,10.3859,10.5418,12193879.0],["2011-09-21",10.5647,10.716,10.5005,10.5601,7336322.0],["2011-09-22",10.3033,10.8949,10.2667,10.8444,13027330.0],["2011-09-23",10.8307,10.8719,10.6839,10.8307,7386566.0],["2011-09-26",10.8765,11.0874,10.8628,11.0737,6132406.0],["2011-09-27",11.28,11.3626,11.147,11.1837,5549401.0],["2011-09-28",11.2342,11.2525,11.0095,11.0324,4931188.0],["2011-09-29",11.1562,11.2204,11.0599,11.17,13694374.0],["2011-09-30",11.1149,11.2709,11.0874,11.1058,6273242.0],["2011-10-03",11.0049,11.1791,10.9866,11.0141,7258451.0],["2011-10-04",10.8673,11.2754,10.8398,11.2709,10023000.0],["2011-10-05",11.2709,11.28,11.1058,11.2021,7390806.0],["2011-10-06",11.225,11.4497,11.1837,11.4497,5122396.0],["2011-10-07",11.4589,11.5643,11.4222,11.4772,5549530.0],["2011-10-10",11.5551,11.6102,11.5139,11.6102,3290114.0],["2011-10-11",11.6148,11.6973,11.5689,11.6193,3584636.0],["2011-10-12",11.6285,11.7798,11.6193,11.7386,5465234.0],["2011-10-13",11.734,11.8073,11.6514,11.6927,3257732.0],["2011-10-14",11.7798,11.7982,11.6606,11.7523,2619858.0],["2011-10-17",11.6927,11.7844,11.6148,11.6331,2403721.0],["2011-10-18",11.6239,11.8761,11.5597,11.7982,3481194.0],["2011-10-19",11.789,11.8578,11.6377,11.6514,4297426.0],["2011-10-20",11.6744,11.7156,11.5551,11.6606,13377750.0],["2011-10-21",11.7752,11.8532,11.6606,11.7019,13534648.0],["2011-10-24",11.7294,11.8349,11.6102,11.6239,13943535.0],["2011-10-25",11.6193,11.6331,11.4497,11.4634,5852661.0],["2011-10-26",11.546,11.5964,11.4451,11.5414,4112257.0],["2011-10-27",11.6942,11.8099,11.5877,11.7219,5383893.0],["2011-10-28",11.7358,11.796,11.671,11.6988,3539404.0],["2011-10-31",11.6803,11.8284,11.6432,11.7266,5653486.0],["2011-11-01",11.4858,11.7266,11.4118,11.6432,6885544.0],["2011-11-02",11.7358,11.7775,11.634,11.6895,3473098.0],["2011-11-03",11.7358,11.7914,11.6664,11.6988,7178396.0],["2011-11-04",11.6803,11.8006,11.6618,11.7543,3862838.0],["2011-11-07",11.7358,11.9534,11.7173,11.9349,3778414.0],["2011-11-08",11.9627,12.0229,11.8469,12.0136,4005859.0],["2011-11-09",11.9349,11.9349,11.5969,11.6432,4595674.0],["2011-11-10",11.7081,11.8006,11.6247,11.7266,2834196.0],["2011-11-11",11.6849,11.6849,11.3932,11.4673,6802790.0],["2011-11-14",11.4997,11.5692,11.4534,11.5368,10570539.0],["2011-11-15",11.5321,11.5692,11.4581,11.546,3374025.0],["2011-11-16",11.4581,11.6201,11.4164,11.4581,4517289.0],["2011-11-17",11.4303,11.4488,11.2034,11.2544,5493632.0],["2011-11-18",11.3007,11.3238,11.1849,11.2405,3470914.0],["2011-11-21",11.1294,11.2358,11.097,11.1988,6054021.0],["2011-11-22",11.2034,11.2775,11.1294,11.1942,3902159.0],["2011-11-23",11.1386,11.1525,11.0229,11.046,3651456.0],["2011-11-25",11.046,11.1433,11.0414,11.0877,1508205.0],["2011-11-28",11.2451,11.3238,11.1988,11.2544,4843422.0],["2011-11-29",11.3238,11.3932,11.2497,11.3562,4756556.0],["2011-11-30",11.5599,11.6988,11.4303,11.6942,6789041.0],["2011-12-01",11.7034,11.7636,11.634,11.6664,3498027.0],["2011-12-02",11.7821,11.8192,11.6895,11.7081,3018337.0],["2011-12-05",11.7914,11.921,11.7914,11.8793,5156063.0],["2011-12-06",11.8932,11.921,11.8145,11.8145,3587849.0],["2011-12-07",11.8099,11.8608,11.7127,11.8006,4188714.0],["2011-12-08",11.7173,11.884,11.7173,11.7451,3309903.0],["2011-12-09",11.7821,11.9256,11.7775,11.8979,3218026.0],["2011-12-12",11.8701,11.884,11.7451,11.7821,4409221.0],["2011-12-13",11.8145,11.9071,11.6942,11.7358,3489418.0],["2011-12-14",11.7127,11.8006,11.6479,11.6942,4555068.0],["2011-12-15",11.796,11.8793,11.7821,11.8284,7189061.0],["2011-12-16",11.8793,11.9256,11.7775,11.7821,6203209.0],["2011-12-19",11.7821,11.8793,11.6155,11.6525,5154392.0],["2011-12-20",12.0136,12.2127,11.8006,12.1247,10173859.0],["2011-12-21",12.1849,12.2821,12.1479,12.2497,4787011.0],["2011-12-22",12.2497,12.2682,12.171,12.208,3820562.0],["2011-12-23",12.208,12.3284,12.1988,12.3145,2778684.0],["2011-12-27",12.2729,12.3516,12.2543,12.3191,2010382.0],["2011-12-28",12.296,12.333,12.1988,12.2034,2062296.0],["2011-12-29",12.2497,12.3377,12.2358,12.3238,2625255.0],["2011-12-30",12.3284,12.3377,12.2173,12.2219,2420812.0],["2012-01-03",12.3284,12.3701,12.1525,12.171,4847791.0],["2012-01-04",12.1525,12.2775,12.1386,12.2729,4184217.0],["2012-01-05",12.2497,12.3284,12.2173,12.2636,4376196.0],["2012-01-06",12.3469,12.3469,12.1803,12.2312,3648372.0],["2012-01-09",12.259,12.3377,12.2219,12.2775,8621194.0],["2012-01-10",12.3145,12.4951,12.3145,12.4858,7663997.0],["2012-01-11",12.421,12.5136,12.4025,12.4441,4765551.0],["2012-01-12",12.4951,12.5182,12.4349,12.4951,3650942.0],["2012-01-13",12.4441,12.4766,12.384,12.4303,14972691.0],["2012-01-17",12.4997,12.546,12.4349,12.4534,18057334.0],["2012-01-18",12.458,12.5738,12.4164,12.5553,5046709.0],["2012-01-19",12.5877,12.6154,12.4904,12.583,3773916.0],["2012-01-20",12.5414,12.5553,12.4673,12.5275,5627529.0],["2012-01-23",12.546,12.5645,12.4441,12.4997,4081160.0],["2012-01-24",12.4673,12.5228,12.4025,12.5043,3766206.0],["2012-01-25",12.509,12.6154,12.4673,12.5784,4289330.0],["2012-01-26",12.5969,12.6571,12.4673,12.5182,3368242.0],["2012-01-27",12.5182,12.5416,12.4155,12.4762,3762737.0],["2012-01-30",12.4248,12.4715,12.3594,12.4341,3826601.0],["2012-01-31",12.4435,12.4949,12.3687,12.4575,4361676.0],["2012-02-01",12.4949,12.5976,12.4715,12.5042,3828657.0],["2012-02-02",12.5229,12.5883,12.4949,12.5696,3109700.0],["2012-02-03",12.6256,12.649,12.4902,12.5182,4308605.0],["2012-02-06",12.4622,12.5929,12.4388,12.5089,4943395.0],["2012-02-07",12.4949,12.5135,12.4108,12.4295,4304365.0],["2012-02-08",12.4528,12.4855,12.3687,12.4061,3834825.0],["2012-02-09",12.4061,12.4995,12.3828,12.4715,3576926.0],["2012-02-10",12.4061,12.4622,12.3687,12.4482,3694761.0],["2012-02-13",12.4995,12.5462,12.4481,12.4902,3834311.0],["2012-02-14",12.4528,12.4995,12.4295,12.4995,3006772.0],["2012-02-15",12.5509,12.6303,12.5182,12.5976,5042469.0],["2012-02-16",12.5416,12.5416,12.3687,12.4855,4166869.0],["2012-02-17",12.5416,12.5696,12.3501,12.3687,5989128.0],["2012-02-21",12.3781,12.4668,12.322,12.3267,5401626.0],["2012-02-22",12.3034,12.3267,12.1959,12.1959,6043098.0],["2012-02-23",12.2193,12.5603,12.1912,12.5276,7003636.0],["2012-02-24",12.5089,12.6023,12.4575,12.5369,8450674.0],["2012-02-27",12.4482,12.5322,12.3921,12.4295,4010485.0],["2012-02-28",12.4295,12.4668,12.2987,12.336,3590804.0],["2012-02-29",12.3267,12.3781,12.2566,12.2613,6704616.0],["2012-03-01",12.2613,12.2613,12.1586,12.2286,4538492.0],["2012-03-02",12.2239,12.2753,12.1586,12.2099,3149535.0],["2012-03-05",12.2006,12.336,12.1819,12.3127,2714691.0],["2012-03-06",12.2286,12.3174,12.1212,12.1539,4892124.0],["2012-03-07",12.1586,12.2333,12.1305,12.1912,3155832.0],["2012-03-08",12.2473,12.266,12.2006,12.2473,2434690.0],["2012-03-09",12.238,12.2473,12.1772,12.2239,4614435.0],["2012-03-12",12.2239,12.3174,12.1679,12.266,2079772.0],["2012-03-13",12.2847,12.3361,12.252,12.3174,2719060.0],["2012-03-14",12.322,12.3547,12.2707,12.2847,1683993.0],["2012-03-15",12.308,12.4155,12.28,12.4155,2590946.0],["2012-03-16",12.4435,12.4949,12.294,12.3454,3956772.0],["2012-03-19",12.3314,12.3921,12.308,12.3127,2605980.0],["2012-03-20",12.2847,12.3314,12.266,12.2893,2359003.0],["2012-03-21",12.28,12.336,12.266,12.3127,3485691.0],["2012-03-22",12.28,12.3127,12.1585,12.2426,4575628.0],["2012-03-23",12.2286,12.2286,12.1259,12.1679,4244484.0],["2012-03-26",12.2146,12.2987,12.1772,12.1819,5448914.0],["2012-03-27",12.1819,12.2847,12.1819,12.238,3663278.0],["2012-03-28",12.2473,12.2893,12.2239,12.2753,5166086.0],["2012-03-29",12.238,12.3267,12.1772,12.2707,4978090.0],["2012-03-30",12.3174,12.3687,12.2613,12.266,3855514.0],["2012-04-02",12.2753,12.4528,12.1912,12.4014,7482170.0],["2012-04-03",12.4902,12.5509,12.4295,12.4949,8940388.0],["2012-04-04",12.4668,12.5229,12.4155,12.4155,6301769.0],["2012-04-05",12.4155,12.4155,12.322,12.3501,6268616.0],["2012-04-09",12.2286,12.3034,12.1586,12.1679,5519075.0],["2012-04-10",12.1305,12.1632,12.0698,12.0745,5945567.0],["2012-04-11",12.1399,12.1726,12.0091,12.0511,5188316.0],["2012-04-12",12.0511,12.1165,11.9717,12.1165,14828129.0],["2012-04-13",12.1165,12.1959,12.0324,12.0371,14728670.0],["2012-04-16",12.0418,12.1165,12.0091,12.0838,13855641.0],["2012-04-17",12.1399,12.2426,12.0651,12.2006,3917708.0],["2012-04-18",12.1679,12.1913,12.1025,12.1632,4091568.0],["2012-04-19",12.1866,12.2239,12.1305,12.1772,5741380.0],["2012-04-20",12.1866,12.2987,12.1866,12.2613,4417316.0],["2012-04-23",12.1632,12.1679,12.0278,12.0371,4102105.0],["2012-04-24",12.0745,12.1586,12.0511,12.0838,3134244.0],["2012-04-25",12.1305,12.1539,12.0605,12.0838,3904344.0],["2012-04-26",12.0932,12.2394,12.0225,12.2111,4937484.0],["2012-04-27",12.2111,12.2535,12.2017,12.2205,2587091.0],["2012-04-30",12.1875,12.2064,12.1498,12.1734,3264928.0],["2012-05-01",12.1734,12.2677,12.1168,12.1923,3701700.0],["2012-05-02",12.1781,12.1923,12.0932,12.1593,3077061.0],["2012-05-03",12.1828,12.1875,12.098,12.1498,3861810.0],["2012-05-04",12.131,12.263,12.1215,12.1404,4542732.0],["2012-05-07",12.0932,12.2347,12.0791,12.1168,4159673.0],["2012-05-08",12.0885,12.1027,12.0084,12.0697,5570989.0],["2012-05-09",12.0225,12.1074,11.9848,12.0414,6226211.0],["2012-05-10",12.1074,12.1498,12.0367,12.098,5791495.0],["2012-05-11",12.0744,12.2158,12.0367,12.1357,4024748.0],["2012-05-14",12.0932,12.1404,11.9895,12.0744,5174824.0],["2012-05-15",12.0744,12.131,12.032,12.0555,5084745.0],["2012-05-16",12.0697,12.1545,12.0555,12.1168,3717762.0],["2012-05-17",12.1593,12.1593,11.9659,11.9659,3720204.0],["2012-05-18",11.9754,12.032,11.8056,11.8387,6846609.0],["2012-05-21",11.8952,11.8999,11.7821,11.8575,6418061.0],["2012-05-22",11.8905,11.9471,11.8481,11.9047,3058943.0],["2012-05-23",11.8952,11.9612,11.8104,11.9518,3507151.0],["2012-05-24",11.9471,11.9895,11.8387,11.9094,7055807.0],["2012-05-25",11.9282,11.9424,11.8764,11.9047,4305650.0],["2012-05-29",11.9282,11.9848,11.8952,11.9094,6425257.0],["2012-05-30",11.8528,11.9377,11.8292,11.8481,6875264.0],["2012-05-31",11.8575,11.8999,11.7868,11.8575,3405379.0],["2012-06-01",11.7679,11.7915,11.5558,11.5935,7926779.0],["2012-06-04",11.5369,11.6123,11.4615,11.485,8292747.0],["2012-06-05",11.4803,11.6171,11.4049,11.5982,5219927.0],["2012-06-06",11.6123,11.7679,11.5888,11.7679,3815165.0],["2012-06-07",11.7868,11.8387,11.7255,11.7302,3184873.0],["2012-06-08",11.7255,11.8669,11.6972,11.8528,2770846.0],["2012-06-11",11.9094,11.9235,11.7255,11.7255,2842677.0],["2012-06-12",11.7538,11.8009,11.7255,11.7868,2562804.0],["2012-06-13",11.7915,11.8151,11.6689,11.7019,3163285.0],["2012-06-14",11.7161,11.7632,11.6642,11.7161,3373639.0],["2012-06-15",11.7114,11.7774,11.6831,11.7726,4520373.0],["2012-06-18",11.6783,11.7821,11.6783,11.7632,3136942.0],["2012-06-19",11.7915,11.8717,11.7302,11.8056,2984541.0],["2012-06-20",11.7868,11.8104,11.5369,11.5982,6448259.0],["2012-06-21",11.7538,12.1215,11.7302,11.9094,14790350.0],["2012-06-22",11.999,12.0697,11.9424,11.9518,7965201.0],["2012-06-25",11.8952,11.9424,11.8245,11.8858,3592603.0],["2012-06-26",11.9565,11.9754,11.8387,11.8952,4625101.0],["2012-06-27",11.9188,11.999,11.9094,11.933,4101334.0],["2012-06-28",11.8858,12.0367,11.8717,12.0367,4826846.0],["2012-06-29",12.1593,12.2253,12.131,12.2253,6472288.0],["2012-07-02",12.1875,12.2205,12.0932,12.1687,4232662.0],["2012-07-03",12.1545,12.2205,12.1121,12.1923,1883681.0],["2012-07-05",12.1687,12.1923,12.0791,12.1498,3640277.0],["2012-07-06",12.1121,12.1451,12.065,12.1262,4113542.0],["2012-07-09",12.1215,12.1357,11.9377,12.0084,7903906.0],["2012-07-10",12.0555,12.1074,11.9565,11.999,5660554.0],["2012-07-11",12.0225,12.0272,11.9612,11.9754,4894951.0],["2012-07-12",11.9565,11.9754,11.8669,11.8669,4132560.0],["2012-07-13",11.8905,11.9518,11.8387,11.9188,3601213.0],["2012-07-16",11.9047,11.9141,11.6501,11.6642,6823350.0],["2012-07-17",11.6642,11.7396,11.5888,11.6501,6293288.0],["2012-07-18",11.6265,11.7208,11.5793,11.6784,5475899.0],["2012-07-19",11.6783,11.6972,11.5369,11.5888,14137956.0],["2012-07-20",11.5652,11.5793,11.3436,11.3766,14896748.0],["2012-07-23",11.3813,11.4285,11.2776,11.32,12424537.0],["2012-07-24",11.3059,11.3295,11.1456,11.2257,6893768.0],["2012-07-25",11.3258,11.4115,11.3067,11.3591,6288276.0],["2012-07-26",11.4401,11.5401,11.4115,11.4734,4676372.0],["2012-07-27",11.5115,11.5972,11.4734,11.5734,4402025.0],["2012-07-30",11.5544,11.8211,11.5258,11.7925,8198043.0],["2012-07-31",11.7973,11.8068,11.6972,11.7592,5232520.0],["2012-08-01",11.783,11.7973,11.5972,11.6163,3894192.0],["2012-08-02",11.5972,11.6068,11.4639,11.5782,4973721.0],["2012-08-03",11.6639,11.7449,11.6496,11.702,3838166.0],["2012-08-06",11.7353,11.783,11.6782,11.6877,3585536.0],["2012-08-07",11.7163,11.8068,11.6925,11.7639,3237558.0],["2012-08-08",11.7735,11.802,11.702,11.7544,4370285.0],["2012-08-09",11.7925,11.7925,11.6925,11.7925,2978630.0],["2012-08-10",11.7544,11.8497,11.7163,11.8258,2675627.0],["2012-08-13",11.783,11.8163,11.7401,11.7877,3110086.0],["2012-08-14",11.8068,11.8306,11.6734,11.6973,3330977.0],["2012-08-15",11.702,11.7735,11.6782,11.7401,2609578.0],["2012-08-16",11.7449,11.7925,11.702,11.7449,4256049.0],["2012-08-17",11.783,11.7973,11.7258,11.7782,3716734.0],["2012-08-20",11.783,11.802,11.7115,11.7973,2228319.0],["2012-08-21",11.8211,11.8782,11.7496,11.8401,4366173.0],["2012-08-22",11.8401,11.8497,11.7687,11.8354,4359491.0],["2012-08-23",11.8211,11.8497,11.7401,11.7592,4575885.0],["2012-08-24",11.7449,11.8497,11.7211,11.8354,3690520.0],["2012-08-27",11.8592,11.983,11.8354,11.9211,3595559.0],["2012-08-28",11.9163,12.0306,11.9068,12.0116,4758612.0],["2012-08-29",12.0259,12.0926,12.0021,12.0211,3870034.0],["2012-08-30",11.9973,12.0068,11.8163,11.902,2899346.0],["2012-08-31",11.9259,11.9973,11.9068,11.9592,3358862.0],["2012-09-04",12.0497,12.2688,12.0497,12.2164,6224540.0],["2012-09-05",12.2211,12.2402,12.1068,12.1116,5336220.0],["2012-09-06",12.183,12.3402,12.1783,12.3164,6824507.0],["2012-09-07",12.3021,12.3402,12.164,12.183,3779056.0],["2012-09-10",12.2164,12.2783,12.1545,12.2164,2794618.0],["2012-09-11",12.2259,12.2831,12.2116,12.2354,3831356.0],["2012-09-12",12.2354,12.2831,12.1545,12.1735,2997391.0],["2012-09-13",12.183,12.3831,12.183,12.364,3934541.0],["2012-09-14",12.3021,12.3307,12.1449,12.1878,5368602.0],["2012-09-17",12.1688,12.2307,12.1497,12.1926,7931791.0],["2012-09-18",12.2116,12.245,12.1545,12.2116,3062284.0],["2012-09-19",12.2593,12.3069,12.1973,12.2164,4902789.0],["2012-09-20",12.826,13.2166,12.7974,12.9737,22026571.0],["2012-09-21",13.0642,13.2118,13.0165,13.1023,10267407.0],["2012-09-24",13.0546,13.1404,12.9498,13.1118,5261561.0],["2012-09-25",13.1022,13.1213,12.9879,13.0451,5526143.0],["2012-09-26",13.0546,13.1785,13.0308,13.1118,4569846.0],["2012-09-27",13.1546,13.1594,13.026,13.1356,4127420.0],["2012-09-28",13.0832,13.1594,13.0356,13.1404,4926433.0],["2012-10-01",13.1927,13.2356,13.1499,13.2261,7010189.0],["2012-10-02",13.2261,13.2451,13.1785,13.2356,4727258.0],["2012-10-03",13.2261,13.2642,13.1832,13.2023,5018953.0],["2012-10-04",13.2499,13.3023,13.1737,13.2547,3320312.0],["2012-10-05",13.2975,13.3118,13.207,13.2356,3318384.0],["2012-10-08",13.2118,13.3023,13.2118,13.269,2495213.0],["2012-10-09",13.2642,13.3499,13.207,13.2404,4342144.0],["2012-10-10",13.269,13.3309,13.2166,13.2785,5472430.0],["2012-10-11",13.3356,13.4118,13.2213,13.2642,3553796.0],["2012-10-12",13.3213,13.369,13.2404,13.307,3710695.0],["2012-10-15",13.2642,13.5309,13.2594,13.5309,5921409.0],["2012-10-16",13.5261,13.5928,13.469,13.5261,4023977.0],["2012-10-17",13.569,13.6357,13.5261,13.5833,3177805.0],["2012-10-18",13.5642,13.7119,13.5642,13.6976,4009842.0],["2012-10-19",13.6166,13.7166,13.4452,13.4595,4196296.0],["2012-10-22",13.488,13.5214,13.3451,13.469,3465260.0],["2012-10-23",13.3642,13.4309,13.2832,13.3928,3460762.0],["2012-10-24",13.388,13.4737,13.2737,13.2832,5081147.0],["2012-10-25",13.3547,13.488,13.3023,13.488,3562406.0],["2012-10-26",13.4785,13.4976,13.3737,13.4356,4790223.0],["2012-10-31",13.5317,13.5414,13.3684,13.378,4970766.0],["2012-11-01",13.4116,13.5366,13.3588,13.5029,5026278.0],["2012-11-02",13.5269,13.6182,13.4741,13.4885,8206395.0],["2012-11-05",13.4501,13.5029,13.3395,13.4933,3501240.0],["2012-11-06",13.5173,13.7095,13.5173,13.6327,2905642.0],["2012-11-07",13.5654,13.5942,13.3636,13.4356,3609437.0],["2012-11-08",13.426,13.4981,13.3011,13.3059,2441243.0],["2012-11-09",13.2915,13.4885,13.2915,13.3443,3624343.0],["2012-11-12",13.3395,13.426,13.2675,13.378,2710194.0],["2012-11-13",13.3299,13.426,13.3251,13.3684,4332892.0],["2012-11-14",13.3684,13.4164,13.2723,13.3011,4112385.0],["2012-11-15",13.2482,13.3684,13.2242,13.3107,4617648.0],["2012-11-16",13.3251,13.3828,13.205,13.3299,5861913.0],["2012-11-19",13.402,13.4404,13.3203,13.3876,6603101.0],["2012-11-20",13.402,13.4645,13.3443,13.4356,3487233.0],["2012-11-21",13.4549,13.5173,13.402,13.5173,2945863.0],["2012-11-23",13.5366,13.6519,13.5173,13.6519,1027743.0],["2012-11-26",13.5414,13.5942,13.5077,13.5942,2489945.0],["2012-11-27",14.1853,14.2862,13.9066,14.2381,17894396.0],["2012-11-28",14.2381,14.3246,14.0603,14.2477,6979863.0],["2012-11-29",14.2862,14.3054,14.1276,14.2237,5958160.0],["2012-11-30",14.339,14.4015,14.3246,14.3487,5965484.0],["2012-12-03",14.3727,14.3823,14.3054,14.3294,4016653.0],["2012-12-04",14.339,14.3583,14.1997,14.1997,4899962.0],["2012-12-05",14.2237,14.3054,14.2045,14.267,4119967.0],["2012-12-06",14.2525,14.2862,14.1276,14.2477,4755271.0],["2012-12-07",14.267,14.2958,14.1901,14.2958,2908084.0],["2012-12-10",14.2573,14.3198,14.2381,14.291,2196451.0],["2012-12-11",14.3006,14.3631,14.2477,14.2766,3075262.0],["2012-12-12",14.3487,14.6802,14.3487,14.5505,11670242.0],["2012-12-13",14.5841,14.5985,14.4544,14.4976,6138188.0],["2012-12-14",14.464,14.5793,14.4544,14.488,3054831.0],["2012-12-17",14.488,14.5745,14.4736,14.5697,4915639.0],["2012-12-18",14.5601,14.5649,14.4688,14.5168,9152284.0],["2012-12-19",14.5361,14.5745,14.3967,14.3967,5424242.0],["2012-12-20",14.8244,14.9541,14.4255,14.4928,7229153.0],["2012-12-21",14.4207,14.4688,14.2958,14.3198,7690082.0],["2012-12-24",14.3583,14.3823,14.2525,14.3102,1783580.0],["2012-12-26",14.3294,14.3438,14.1468,14.1564,2618959.0],["2012-12-27",14.1276,14.1901,14.0315,14.1228,2960383.0],["2012-12-28",14.1228,14.1901,14.0315,14.0315,3077447.0],["2012-12-31",13.9834,14.2045,13.8297,14.1757,4457537.0],["2013-01-02",14.4015,14.4592,14.2958,14.4592,4325310.0],["2013-01-03",14.4159,14.4976,14.4111,14.4255,3591318.0],["2013-01-04",14.4255,14.5985,14.4159,14.5313,3672787.0],["2013-01-07",14.5361,14.5457,14.44,14.4976,2317755.0],["2013-01-08",14.4111,14.5072,14.3294,14.488,10128113.0],["2013-01-09",14.512,14.6129,14.488,14.6081,6149239.0],["2013-01-10",14.6177,14.7283,14.5985,14.7139,6119813.0],["2013-01-11",14.834,14.834,14.6562,14.8003,6208992.0],["2013-01-14",14.8148,14.9541,14.7475,14.9109,6517006.0],["2013-01-15",14.81,14.9397,14.8004,14.9301,5847907.0],["2013-01-16",14.9013,15.007,14.8388,14.9781,5228408.0],["2013-01-17",15.0166,15.204,14.9878,15.1415,4895979.0],["2013-01-18",15.1704,15.2328,15.0694,15.2328,4812197.0],["2013-01-22",15.252,15.3578,15.2136,15.3482,4543246.0],["2013-01-23",15.3482,15.3578,15.2521,15.2953,4082573.0],["2013-01-24",15.3193,15.6028,15.3193,15.5692,6289047.0],["2013-01-25",15.4779,15.5788,15.4491,15.5356,5259505.0],["2013-01-28",15.6173,15.723,15.5404,15.6797,6070726.0],["2013-01-29",15.6942,15.7039,15.6119,15.641,5594633.0],["2013-01-30",15.5199,15.9799,15.5005,15.8444,6499787.0],["2013-01-31",15.67,15.9412,15.67,15.8298,6169285.0],["2013-02-01",15.9364,16.0187,15.8734,16.0138,5152722.0],["2013-02-04",15.9364,15.9993,15.8783,15.8879,4257334.0],["2013-02-05",15.9461,16.0429,15.9218,15.9751,4240629.0],["2013-02-06",15.9654,16.0284,15.9025,16.0042,8415337.0],["2013-02-07",16.0623,16.1591,15.9315,16.1155,5842767.0],["2013-02-08",16.101,16.2027,16.0477,16.164,3751686.0],["2013-02-11",16.2172,16.2366,16.1107,16.1591,4422585.0],["2013-02-12",16.2075,16.2221,16.1059,16.1252,5535395.0],["2013-02-13",16.1833,16.2705,16.1494,16.2124,4422585.0],["2013-02-14",16.285,16.4158,16.2657,16.3577,6352398.0],["2013-02-15",16.4109,16.4303,16.2221,16.3334,6338006.0],["2013-02-19",16.3577,16.4351,16.1059,16.1979,11521696.0],["2013-02-20",16.2753,16.4642,16.2269,16.2947,5629842.0],["2013-02-21",16.3141,16.3673,16.2366,16.3286,4214929.0],["2013-02-22",16.3431,16.4497,16.3238,16.4255,3024633.0],["2013-02-25",16.4642,16.5078,16.2318,16.2318,3261330.0],["2013-02-26",16.2463,16.3819,16.1785,16.377,4175350.0],["2013-02-27",16.4012,16.5368,16.2899,16.5078,4034643.0],["2013-02-28",16.5223,16.6482,16.4932,16.5175,4504311.0],["2013-03-01",16.4787,16.6095,16.377,16.6095,4245512.0],["2013-03-04",16.6095,16.8322,16.5271,16.7983,4155433.0],["2013-03-05",16.8613,16.9242,16.7886,16.8177,4208118.0],["2013-03-06",16.8564,16.9097,16.8177,16.8661,3742820.0],["2013-03-07",16.8709,16.9242,16.7644,16.7789,2940080.0],["2013-03-08",16.8371,16.9145,16.7935,16.8371,2535305.0],["2013-03-11",16.8467,16.8903,16.7886,16.8177,3084129.0],["2013-03-12",16.7693,16.8225,16.7112,16.8032,2776371.0],["2013-03-13",16.8274,16.9726,16.7741,16.9678,2203518.0],["2013-03-14",16.9726,17.0114,16.8806,16.9969,2752727.0],["2013-03-15",16.9339,16.9678,16.7789,16.9339,5151822.0],["2013-03-18",16.8952,17.0114,16.8322,16.963,2724971.0],["2013-03-19",17.0162,17.0792,16.8903,17.0743,3203762.0],["2013-03-20",17.1276,17.268,17.1131,17.2293,4839696.0],["2013-03-21",17.239,17.2583,16.9339,17.0114,3743333.0],["2013-03-22",16.9775,17.0695,16.9436,17.0114,5960216.0],["2013-03-25",17.0743,17.1663,16.992,17.0307,4118682.0],["2013-03-26",17.0356,17.2293,17.0356,17.176,3102504.0],["2013-03-27",17.1228,17.2535,17.0065,17.2341,3030801.0],["2013-03-28",17.2341,17.3891,17.176,17.3407,3844977.0],["2013-04-01",17.3504,17.3552,17.1809,17.2487,2646586.0],["2013-04-02",17.2583,17.3504,17.1373,17.2099,4776859.0],["2013-04-03",16.8177,17.2535,16.6627,16.8758,10061293.0],["2013-04-04",16.9242,17.0259,16.6966,16.7693,6571490.0],["2013-04-05",16.6288,16.7015,16.5271,16.6676,4358206.0],["2013-04-08",16.6579,16.7547,16.5562,16.7547,3750915.0],["2013-04-09",16.7547,16.7741,16.624,16.6288,5573688.0],["2013-04-10",16.6288,16.8516,16.6288,16.7596,4275324.0],["2013-04-11",16.7547,16.9436,16.7547,16.8564,5929247.0],["2013-04-12",16.8274,17.0308,16.8128,17.0259,5225453.0],["2013-04-15",17.0162,17.055,16.8322,16.8322,5659269.0],["2013-04-16",16.9291,17.1906,16.9048,17.1906,4835584.0],["2013-04-17",17.1228,17.176,17.0017,17.1082,5036815.0],["2013-04-18",17.1228,17.1905,17.055,17.1518,4236645.0],["2013-04-19",17.1712,17.4811,17.1615,17.4617,5037714.0],["2013-04-22",17.4811,17.4811,17.331,17.452,4183317.0],["2013-04-23",17.4714,17.5828,17.2535,17.4763,3459349.0],["2013-04-24",17.4472,17.5392,17.1518,17.1809,3913467.0],["2013-04-25",17.2341,17.3794,17.1615,17.1809,3352822.0],["2013-04-26",17.1467,17.3808,17.0882,17.2052,3475154.0],["2013-04-29",17.215,17.2882,17.1614,17.2589,2814921.0],["2013-04-30",17.2589,17.2882,17.1662,17.2491,2298994.0],["2013-05-01",17.2296,17.2589,17.0541,17.0638,3241413.0],["2013-05-02",17.0541,17.2248,17.0053,17.0151,5765667.0],["2013-05-03",17.1321,17.4296,17.1224,17.3906,5057246.0],["2013-05-06",17.3906,17.4198,17.2589,17.2784,3168553.0],["2013-05-07",17.3174,17.4393,17.2784,17.4345,2630909.0],["2013-05-08",17.4101,17.4296,17.2833,17.3272,2962825.0],["2013-05-09",17.3759,17.4296,17.0492,17.0931,4477840.0],["2013-05-10",17.0102,17.1272,16.9224,17.0004,4408064.0],["2013-05-13",17.0151,17.3223,17.0004,17.293,3205818.0],["2013-05-14",17.2979,17.4052,17.2784,17.4052,2507164.0],["2013-05-15",17.3906,17.6637,17.3662,17.6344,4388147.0],["2013-05-16",17.5856,17.6588,17.4149,17.4491,3127176.0],["2013-05-17",17.4588,17.5417,17.4003,17.5174,3276750.0],["2013-05-20",17.5174,17.5661,17.3954,17.4101,4442245.0],["2013-05-21",17.4198,17.4686,17.2882,17.3857,3319669.0],["2013-05-22",17.3564,17.4784,17.098,17.1614,4264658.0],["2013-05-23",17.0492,17.1223,16.8688,16.937,5462792.0],["2013-05-24",16.8931,17.0151,16.781,16.9565,3222138.0],["2013-05-28",17.0394,17.2101,17.0053,17.0589,3299880.0],["2013-05-29",17.0151,17.0882,16.7371,16.7663,3691163.0],["2013-05-30",16.7761,16.8346,16.7078,16.7712,2562033.0],["2013-05-31",16.7371,16.7517,16.4298,16.4298,4317857.0],["2013-06-03",16.4201,16.4201,16.0007,16.3128,6036545.0],["2013-06-04",16.3372,16.464,16.264,16.3518,4900219.0],["2013-06-05",16.2738,16.3323,16.0933,16.0982,4731113.0],["2013-06-06",16.1226,16.1714,15.9471,16.1714,5724547.0],["2013-06-07",16.2348,16.4786,16.2348,16.4591,3827372.0],["2013-06-10",16.4835,16.542,16.3421,16.5079,2667018.0],["2013-06-11",16.4542,16.7273,16.3762,16.5957,3530281.0],["2013-06-12",16.7029,16.8151,16.4591,16.4786,4011384.0],["2013-06-13",16.4884,16.7078,16.3762,16.6737,2975032.0],["2013-06-14",16.6834,16.7566,16.5713,16.6249,2854114.0],["2013-06-17",16.6932,16.9078,16.6932,16.8688,3029645.0],["2013-06-18",16.8444,16.8931,16.7127,16.8249,4651572.0],["2013-06-19",16.742,16.781,16.3811,16.3908,5189730.0],["2013-06-20",16.3421,16.3713,15.9958,16.0104,5878233.0],["2013-06-21",16.186,16.2787,16.0104,16.2153,6763084.0],["2013-06-24",16.0641,16.303,16.0007,16.1519,3742306.0],["2013-06-25",16.225,16.3274,16.1763,16.225,5248711.0],["2013-06-26",16.3713,16.4055,16.264,16.264,5969082.0],["2013-06-27",16.7371,17.332,16.6542,17.0882,12091079.0],["2013-06-28",17.0687,17.176,16.9175,17.0346,11545854.0],["2013-07-01",17.0687,17.2394,17.0199,17.1223,3919507.0],["2013-07-02",17.1175,17.3369,17.0687,17.2443,4490047.0],["2013-07-03",17.2004,17.4637,17.1662,17.4003,3405636.0],["2013-07-05",17.4101,17.4491,17.2101,17.3711,2936354.0],["2013-07-08",17.4247,17.532,17.3125,17.4442,4120095.0],["2013-07-09",17.5125,17.5417,17.3028,17.3418,4186273.0],["2013-07-10",17.3467,17.5564,17.3223,17.5515,3766592.0],["2013-07-11",17.6734,17.9026,17.6344,17.8587,6497217.0],["2013-07-12",17.8344,17.8978,17.7124,17.8392,3684095.0],["2013-07-15",17.8295,18.0245,17.8197,17.9904,4078847.0],["2013-07-16",17.9319,18.0002,17.7758,17.927,2544300.0],["2013-07-17",17.9563,18.0489,17.849,17.9612,3728813.0],["2013-07-18",17.9514,18.1075,17.9075,17.9563,3191298.0],["2013-07-19",18.0197,18.0977,17.8587,18.0538,2758638.0],["2013-07-22",17.9953,18.0197,17.888,17.9612,2623713.0],["2013-07-23",17.9612,18.0441,17.8685,18.0148,2558564.0],["2013-07-24",18.0148,18.0294,17.8734,17.9124,2438545.0],["2013-07-25",17.8734,18.0587,17.849,18.0002,2035054.0],["2013-07-26",17.8831,17.9221,17.7271,17.9173,3525783.0],["2013-07-29",17.9222,18.0646,17.8829,17.9664,2242968.0],["2013-07-30",18.0056,18.1579,17.8731,17.8976,2737179.0],["2013-07-31",17.8436,17.9123,17.7552,17.7798,3901902.0],["2013-08-01",17.9173,18.0253,17.8387,17.9565,3103661.0],["2013-08-02",17.9025,18.1873,17.8289,18.1873,3883398.0],["2013-08-05",18.1579,18.3052,18.1038,18.2806,3347682.0],["2013-08-06",18.2168,18.2708,18.1235,18.1971,3990567.0],["2013-08-07",18.1726,18.1726,18.0057,18.0695,2872875.0],["2013-08-08",18.1088,18.153,17.9664,18.0007,2638619.0],["2013-08-09",17.9909,18.0989,17.9467,17.9958,1838578.0],["2013-08-12",17.9124,18.04,17.8682,17.9958,1963608.0],["2013-08-13",18.0449,18.0646,17.9271,17.9713,1265725.0],["2013-08-14",17.9516,17.9762,17.6717,17.6767,3154547.0],["2013-08-15",17.5392,17.5441,17.1906,17.2102,3303478.0],["2013-08-16",17.1513,17.1709,17.004,17.0776,3259788.0],["2013-08-19",17.0727,17.2298,17.0629,17.1415,3489932.0],["2013-08-20",17.1464,17.3182,17.1415,17.1856,2652112.0],["2013-08-21",17.1955,17.1955,16.9401,16.945,2309145.0],["2013-08-22",16.9156,17.0874,16.8665,16.9843,2696830.0],["2013-08-23",17.0334,17.2544,16.9843,17.2249,2578096.0],["2013-08-26",17.2298,17.2593,16.945,16.945,3812723.0],["2013-08-27",16.8468,17.0089,16.8419,16.8763,2762108.0],["2013-08-28",16.8223,16.8321,16.6111,16.6652,3136814.0],["2013-08-29",16.6259,16.8321,16.5571,16.7143,3959470.0],["2013-08-30",16.7241,16.7781,16.567,16.6062,4096194.0],["2013-09-03",16.7683,16.8174,16.5866,16.6455,3607124.0],["2013-09-04",16.6111,16.729,16.562,16.6259,4058158.0],["2013-09-05",16.6259,16.6946,16.5817,16.6062,2155202.0],["2013-09-06",16.6652,16.7044,16.4344,16.5473,3194253.0],["2013-09-09",16.5915,16.6897,16.454,16.4786,5857673.0],["2013-09-10",15.9728,15.9728,15.0448,15.4867,24554680.0],["2013-09-11",15.6095,15.6586,15.2707,15.6586,17082405.0],["2013-09-12",15.6733,15.6929,15.5653,15.5997,10495495.0],["2013-09-13",15.6537,15.7764,15.6242,15.6537,6591408.0],["2013-09-16",15.8108,15.8844,15.7175,15.7568,5359478.0],["2013-09-17",15.6291,15.7519,15.6046,15.6389,7200883.0],["2013-09-18",15.6291,15.747,15.5014,15.747,8476503.0],["2013-09-19",15.6046,15.634,14.8631,15.1234,20331656.0],["2013-09-20",15.197,15.2314,15.0743,15.2216,9860191.0],["2013-09-23",15.2068,15.2314,15.0252,15.1086,5608768.0],["2013-09-24",15.1037,15.1725,14.9761,15.0792,5824520.0],["2013-09-25",15.1234,15.1381,14.9466,14.9515,7641124.0],["2013-09-26",14.9761,14.9957,14.8484,14.9662,4329551.0],["2013-09-27",14.868,14.8926,14.7404,14.8631,4485550.0],["2013-09-30",14.8238,14.9122,14.6667,14.8975,8156023.0],["2013-10-01",14.8729,14.9957,14.8091,14.981,7479728.0],["2013-10-02",14.8828,15.0792,14.8238,15.035,8057207.0],["2013-10-03",15.0006,15.0595,14.8926,14.927,6277225.0],["2013-10-04",14.8975,14.9466,14.8288,14.9122,3564719.0],["2013-10-07",14.8042,15.0055,14.7797,14.8975,3317999.0],["2013-10-08",14.927,14.927,14.7747,14.7747,3558037.0],["2013-10-09",14.814,14.9122,14.7256,14.8238,4405109.0],["2013-10-10",14.9368,15.1234,14.927,15.1135,4356407.0],["2013-10-11",15.0644,15.1774,15.035,15.1479,3314786.0],["2013-10-14",15.0595,15.1381,15.0252,15.1037,1975173.0],["2013-10-15",15.0694,15.2068,15.0202,15.1086,3394456.0],["2013-10-16",15.2167,15.3345,15.1725,15.3198,4120738.0],["2013-10-17",15.2658,15.4229,15.2314,15.3836,3146580.0],["2013-10-18",15.3885,15.418,15.2363,15.305,4724945.0],["2013-10-21",15.3001,15.3149,15.1381,15.305,3360275.0],["2013-10-22",15.3149,15.6488,15.3001,15.6242,5219028.0],["2013-10-23",15.5947,15.6488,15.5014,15.5162,3800387.0],["2013-10-24",15.5555,15.5898,15.4131,15.5015,2701584.0],["2013-10-25",15.5162,15.5997,15.4425,15.5751,4375811.0],["2013-10-28",15.5898,15.8402,15.5653,15.8108,8813558.0],["2013-10-29",15.885,15.9592,15.7663,15.9543,5024993.0],["2013-10-30",15.984,15.984,15.8058,15.8751,3966409.0],["2013-10-31",15.8751,15.9444,15.7366,15.7415,3143624.0],["2013-11-01",15.7613,15.791,15.6376,15.7366,3732411.0],["2013-11-04",15.7415,15.8009,15.5683,15.6623,2935326.0],["2013-11-05",15.6623,16.1819,15.6029,16.1127,6960974.0],["2013-11-06",16.1473,16.3106,16.083,16.276,5351511.0],["2013-11-07",16.3156,16.3304,15.9691,16.0137,4168154.0],["2013-11-08",16.0087,16.1522,15.8256,16.1522,4137828.0],["2013-11-11",16.1522,16.2463,15.9592,16.0384,4300638.0],["2013-11-12",16.0236,16.0632,15.8603,15.9988,3276365.0],["2013-11-13",15.9741,16.2512,15.9494,16.2364,3679341.0],["2013-11-14",16.2364,16.4244,16.1918,16.3601,3258632.0],["2013-11-15",16.3403,16.3551,16.1918,16.3304,3287930.0],["2013-11-18",16.37,16.37,16.083,16.1275,3524755.0],["2013-11-19",16.083,16.1572,15.9691,16.1127,2957299.0],["2013-11-20",16.1176,16.1473,15.8999,15.9691,3558936.0],["2013-11-21",15.9543,15.984,15.8652,15.9246,3511263.0],["2013-11-22",15.8949,16.2215,15.8949,16.172,3804628.0],["2013-11-25",16.1869,16.3007,16.1028,16.1423,2833554.0],["2013-11-26",16.1819,16.2512,15.9889,16.0582,7372045.0],["2013-11-27",16.0731,16.2958,16.0533,16.2364,2994179.0],["2013-11-29",16.276,16.4343,16.2067,16.3254,2310816.0],["2013-12-02",16.3304,16.3749,16.1671,16.276,3387389.0],["2013-12-03",16.2017,16.37,16.1374,16.3007,3808483.0],["2013-12-04",16.2067,16.3304,16.0632,16.271,3745646.0],["2013-12-05",16.2017,16.2859,16.0681,16.1522,2381234.0],["2013-12-06",16.2611,16.3997,16.2364,16.365,3291399.0],["2013-12-09",16.4046,16.563,16.3155,16.3898,3918993.0],["2013-12-10",16.3502,16.3601,16.0285,16.0879,3385718.0],["2013-12-11",16.1226,16.1522,15.9939,16.0929,3512805.0],["2013-12-12",16.0929,16.0978,15.8355,15.9098,3633209.0],["2013-12-13",15.89,15.89,15.603,15.6722,5131519.0],["2013-12-16",15.6821,15.7613,15.5634,15.7217,3820562.0],["2013-12-17",15.6673,15.7019,15.4495,15.5782,5425142.0],["2013-12-18",15.5931,15.7366,15.3555,15.7316,6729031.0],["2013-12-19",16.3551,16.7758,16.2562,16.563,11777796.0],["2013-12-20",16.558,16.7857,16.5283,16.5976,5884658.0],["2013-12-23",16.6916,16.6966,16.4492,16.4838,3110857.0],["2013-12-24",16.5086,16.6323,16.4838,16.5729,1184642.0],["2013-12-26",16.5679,16.6174,16.4888,16.5382,1982755.0],["2013-12-27",16.5283,16.6867,16.4739,16.6026,1781267.0],["2013-12-30",16.6125,16.6768,16.563,16.6669,1578109.0],["2013-12-31",16.6768,16.7411,16.5531,16.6768,2181930.0],["2014-01-02",16.657,16.6916,16.558,16.6125,2446640.0],["2014-01-03",16.5976,16.662,16.5382,16.5729,1804012.0],["2014-01-06",16.6273,16.6619,16.4541,16.4937,2197864.0],["2014-01-07",16.5283,16.7906,16.5283,16.7758,4521658.0],["2014-01-08",16.662,16.6867,16.5283,16.6372,3761323.0],["2014-01-09",16.6224,16.7114,16.5135,16.7015,3007543.0],["2014-01-10",16.7411,16.7956,16.6768,16.756,2743475.0],["2014-01-13",16.6817,16.8203,16.5828,16.6125,2779327.0],["2014-01-14",16.6174,16.7807,16.6174,16.7659,2898061.0],["2014-01-15",16.7906,16.9143,16.662,16.7065,3170095.0],["2014-01-16",16.6966,16.8648,16.5877,16.85,3351409.0],["2014-01-17",16.7758,16.7906,16.5085,16.5382,2393570.0],["2014-01-21",16.6372,16.6422,16.4541,16.6075,2577582.0],["2014-01-22",16.5877,16.7164,16.5531,16.6521,2499711.0],["2014-01-23",16.5729,16.5976,16.37,16.4591,3364002.0],["2014-01-24",16.3749,16.4145,16.2067,16.2067,3382634.0],["2014-01-27",16.2364,16.3749,16.1671,16.3254,4023463.0],["2014-01-28",16.276,16.3007,16.0632,16.2265,7642409.0],["2014-01-29",16.1367,16.1617,15.7727,15.8874,6742267.0],["2014-01-30",15.9572,16.032,15.8026,15.8575,3102376.0],["2014-01-31",15.7478,15.9971,15.6829,15.8525,3692062.0],["2014-02-03",15.8325,15.8525,15.284,15.3089,4769792.0],["2014-02-04",15.3389,15.4186,15.2341,15.3688,3719561.0],["2014-02-05",15.3039,15.3837,15.2142,15.3189,3464617.0],["2014-02-06",15.3588,15.3588,15.1344,15.3089,6079849.0],["2014-02-07",15.3638,15.4835,15.3139,15.3837,4960229.0],["2014-02-10",15.4236,15.5084,15.3289,15.4835,5028077.0],["2014-02-11",14.4712,14.7604,14.2617,14.5011,19785145.0],["2014-02-12",14.531,14.531,14.4163,14.4462,8925996.0],["2014-02-13",14.4113,14.4911,14.3615,14.4612,4797676.0],["2014-02-14",14.4462,14.6956,14.4363,14.6407,6620963.0],["2014-02-18",14.6407,14.6457,14.4463,14.556,5185104.0],["2014-02-19",14.541,14.556,14.3964,14.4313,3625114.0],["2014-02-20",14.4313,14.4413,14.2368,14.2418,11300804.0],["2014-02-21",14.2318,14.2817,14.1221,14.2119,11118077.0],["2014-02-24",14.2268,14.2867,14.147,14.2318,6517777.0],["2014-02-25",14.2568,14.2817,14.1371,14.177,5268372.0],["2014-02-26",14.177,14.2468,14.1221,14.1271,5893267.0],["2014-02-27",14.1421,14.177,14.0074,14.0922,5553128.0],["2014-02-28",14.1121,14.2418,14.0922,14.162,4684982.0],["2014-03-03",14.1221,14.2169,14.0972,14.152,5844694.0],["2014-03-04",14.2967,14.3515,14.2318,14.3365,6484367.0],["2014-03-05",14.3515,14.526,14.3415,14.4512,5978848.0],["2014-03-06",14.4612,14.5909,14.4512,14.531,4348569.0],["2014-03-07",14.5759,14.7454,14.546,14.6956,4690893.0],["2014-03-10",14.6557,14.7006,14.546,14.6756,4220326.0],["2014-03-11",14.7006,14.7405,14.6457,14.6657,3733825.0],["2014-03-12",14.6407,14.91,14.5909,14.8701,4183189.0],["2014-03-13",14.905,14.9499,14.6657,14.6956,4123179.0],["2014-03-14",14.6308,14.7604,14.6008,14.6706,3701057.0],["2014-03-17",14.7305,14.7654,14.6706,14.7405,2527210.0],["2014-03-18",14.7305,14.895,14.7155,14.8651,3211986.0],["2014-03-19",14.895,14.9399,14.7155,14.7554,4215057.0],["2014-03-20",15.0596,15.1194,14.7853,14.9549,5941069.0],["2014-03-21",15.0247,15.0247,14.8751,14.9948,7876921.0],["2014-03-24",14.9798,15.1294,14.9349,15.0147,5186003.0],["2014-03-25",15.0945,15.1244,14.9499,15.0845,5521645.0],["2014-03-26",15.1045,15.1643,15.0646,15.0845,5397257.0],["2014-03-27",15.0995,15.2042,15.0746,15.1843,4244484.0],["2014-03-28",15.2142,15.3189,15.1843,15.3039,2818905.0],["2014-03-31",15.3887,15.4735,15.279,15.4735,4079746.0],["2014-04-01",15.4635,15.4835,15.2341,15.3688,3719176.0],["2014-04-02",15.3688,15.6081,15.3389,15.5184,3591961.0],["2014-04-03",15.4685,15.7128,15.4685,15.6979,4377610.0],["2014-04-04",15.7029,15.7478,15.4286,15.4486,3815036.0],["2014-04-07",15.4785,15.5782,15.4585,15.4984,3792292.0],["2014-04-08",15.4984,15.5882,15.4536,15.5633,3665463.0],["2014-04-09",15.6081,15.6281,15.3937,15.5084,3900360.0],["2014-04-10",15.5234,15.6181,15.279,15.279,3450611.0],["2014-04-11",15.2591,15.3588,15.1344,15.2092,3041981.0],["2014-04-14",15.3089,15.4336,15.2391,15.3738,2836638.0],["2014-04-15",15.4087,15.4236,15.2591,15.3937,2629496.0],["2014-04-16",15.4585,15.5583,15.4585,15.5583,2237057.0],["2014-04-17",15.5234,15.643,15.5134,15.6281,2357461.0],["2014-04-21",15.6131,15.658,15.5134,15.5682,1856568.0],["2014-04-22",15.5832,15.6879,15.5483,15.5932,2547513.0],["2014-04-23",15.6081,15.668,15.5134,15.5383,1709050.0],["2014-04-24",15.5333,15.5533,15.4436,15.4885,2607908.0],["2014-04-25",15.4984,15.5383,15.4087,15.4585,2355534.0],["2014-04-28",15.5189,15.5842,15.4233,15.4334,4067282.0],["2014-04-29",15.4384,15.5088,15.3178,15.3228,2241811.0],["2014-04-30",15.3228,15.368,15.2926,15.3379,3209159.0],["2014-05-01",15.2977,15.3379,15.2072,15.3027,2395369.0],["2014-05-02",15.3228,15.4284,15.2826,15.3882,1990208.0],["2014-05-05",15.3178,15.3228,15.1167,15.2574,2667789.0],["2014-05-06",15.2323,15.2524,15.1468,15.177,2335616.0],["2014-05-07",15.2373,15.5038,15.1971,15.4987,2966551.0],["2014-05-08",15.4636,15.5138,15.2926,15.3329,2076046.0],["2014-05-09",15.3329,15.4786,15.2926,15.4686,2394212.0],["2014-05-12",15.5339,15.5742,15.4485,15.5591,3010755.0],["2014-05-13",15.5842,15.73,15.544,15.6797,2490330.0],["2014-05-14",15.6998,15.8356,15.6596,15.8205,2976317.0],["2014-05-15",15.7602,15.7602,15.5842,15.6395,3421827.0],["2014-05-16",15.6445,15.8607,15.6244,15.8054,3326351.0],["2014-05-19",15.73,15.7954,15.6697,15.7702,1903727.0],["2014-05-20",15.735,15.7903,15.6848,15.7149,1841919.0],["2014-05-21",15.7401,15.8507,15.7099,15.7954,1856183.0],["2014-05-22",15.7953,15.8808,15.735,15.8808,2637848.0],["2014-05-23",15.8858,15.9713,15.8255,15.8909,1834338.0],["2014-05-27",15.911,15.916,15.7954,15.8657,3585150.0],["2014-05-28",15.9009,15.9864,15.8255,15.8758,2386888.0],["2014-05-29",15.906,16.2377,15.8708,16.1724,4034643.0],["2014-05-30",16.1372,16.2528,16.097,16.2377,3151463.0],["2014-06-02",16.2428,16.2428,16.107,16.1523,4372341.0],["2014-06-03",16.1372,16.2126,16.0668,16.1825,3109829.0],["2014-06-04",16.1523,16.3282,16.1372,16.2729,3627298.0],["2014-06-05",16.293,16.3835,16.2478,16.3282,2493928.0],["2014-06-06",16.3182,16.4388,16.2579,16.4388,2594287.0],["2014-06-09",16.4036,16.474,16.3232,16.3634,3423240.0],["2014-06-10",16.4087,16.4087,16.2026,16.3232,2832911.0],["2014-06-11",16.283,16.2981,16.1221,16.2026,2788065.0],["2014-06-12",16.1824,16.2176,16.1171,16.2026,2957299.0],["2014-06-13",16.1925,16.3383,16.1322,16.3383,3352694.0],["2014-06-16",16.3031,16.4841,16.1975,16.4841,3183459.0],["2014-06-17",16.4237,16.5142,16.3886,16.5142,5713753.0],["2014-06-18",15.7551,15.7602,15.172,15.3178,21615242.0],["2014-06-19",15.1418,15.2273,14.6642,14.7698,19736315.0],["2014-06-20",14.6492,14.6793,14.4129,14.4833,18941671.0],["2014-06-23",14.4833,14.624,14.433,14.4933,9949370.0],["2014-06-24",14.4782,14.5185,14.4229,14.4883,8442450.0],["2014-06-25",14.4632,14.4883,14.3777,14.443,9230541.0],["2014-06-26",14.6441,14.7246,14.428,14.5637,10657662.0],["2014-06-27",14.5536,14.9106,14.5436,14.8955,14712094.0],["2014-06-30",14.7849,14.9709,14.6693,14.9206,8767041.0],["2014-07-01",14.9458,15.1469,14.8905,15.1267,7524703.0],["2014-07-02",15.1267,15.353,15.0815,15.3429,10841931.0],["2014-07-03",15.3429,15.7099,15.3379,15.6194,8837588.0],["2014-07-07",15.5742,15.6395,15.544,15.6093,7349301.0],["2014-07-08",15.549,15.6295,15.3932,15.4032,6016242.0],["2014-07-09",15.4585,15.4937,15.3429,15.363,5937857.0],["2014-07-10",15.2826,15.4133,15.2323,15.3379,4520116.0],["2014-07-11",15.3479,15.4384,15.3027,15.3781,3774816.0],["2014-07-14",15.4183,15.5541,15.3178,15.5289,9034835.0],["2014-07-15",15.4887,15.6144,15.4736,15.5591,8777193.0],["2014-07-16",15.5591,15.5993,15.4736,15.5239,4417830.0],["2014-07-17",15.4535,15.4736,15.3278,15.3379,3819277.0],["2014-07-18",15.363,15.5038,15.2977,15.4183,4091954.0],["2014-07-21",15.4284,15.4988,15.3228,15.4083,5329666.0],["2014-07-22",15.4083,15.4887,15.3228,15.3932,3558679.0],["2014-07-23",15.4284,15.6546,15.368,15.6244,8177868.0],["2014-07-24",15.6447,15.7359,15.4977,15.7207,6720165.0],["2014-07-25",15.6498,15.7765,15.6244,15.7511,5094511.0],["2014-07-28",15.741,15.7815,15.665,15.6802,4506495.0],["2014-07-29",15.6903,15.7613,15.518,15.5231,5398799.0],["2014-07-30",15.5738,15.5839,15.3862,15.4623,7035889.0],["2014-07-31",15.366,15.366,15.2038,15.2697,5429511.0],["2014-08-01",15.2646,15.4116,15.1531,15.4014,7171714.0],["2014-08-04",15.3254,15.5433,15.2849,15.5231,5038228.0],["2014-08-05",15.4825,15.5839,15.4217,15.4572,5721848.0],["2014-08-06",15.4318,15.6852,15.4217,15.5991,4659153.0],["2014-08-07",15.6852,15.7613,15.5484,15.6092,4088227.0],["2014-08-08",15.6244,15.6954,15.5383,15.6903,3108415.0],["2014-08-11",15.6802,15.9386,15.6548,15.9285,6157078.0],["2014-08-12",15.8829,15.9589,15.8221,15.9285,3523599.0],["2014-08-13",15.9285,15.9488,15.8626,15.9387,3521928.0],["2014-08-14",15.964,16.1616,15.9538,16.1515,3035427.0],["2014-08-15",16.1819,16.2376,16.0096,16.1059,3680369.0],["2014-08-18",16.1616,16.1768,16.0856,16.1616,2691947.0],["2014-08-19",16.1819,16.2377,16.1464,16.1616,2753370.0],["2014-08-20",16.1464,16.2782,16.116,16.2275,2702612.0],["2014-08-21",16.2681,16.3796,16.2579,16.2934,3147094.0],["2014-08-22",16.3086,16.3441,16.1312,16.1414,2168566.0],["2014-08-25",16.187,16.2833,16.1819,16.2731,1582092.0],["2014-08-26",16.2681,16.3289,16.1464,16.1515,1989437.0],["2014-08-27",16.192,16.3035,16.187,16.2833,2334974.0],["2014-08-28",16.2174,16.2934,16.1819,16.2833,2160985.0],["2014-08-29",16.2782,16.3289,16.2427,16.3187,2160985.0],["2014-09-02",16.3137,16.3441,16.1768,16.2731,2781640.0],["2014-09-03",16.3441,16.4708,16.3035,16.4302,3656725.0],["2014-09-04",16.41,16.5265,16.3998,16.4454,3140797.0],["2014-09-05",16.4201,16.4758,16.3339,16.4758,1894989.0],["2014-09-08",16.4758,16.6634,16.4606,16.5569,2940851.0],["2014-09-09",16.5113,16.562,16.4556,16.4657,2674471.0],["2014-09-10",16.4708,16.4809,16.3238,16.4505,2763907.0],["2014-09-11",16.4404,16.5468,16.3948,16.4708,2810681.0],["2014-09-12",16.486,16.4961,16.3187,16.3897,2229218.0],["2014-09-15",16.3846,16.41,16.2883,16.3948,4622916.0],["2014-09-16",16.3897,16.4505,16.339,16.4049,3609822.0],["2014-09-17",16.3491,16.3846,16.0501,16.2224,5806273.0],["2014-09-18",16.8255,17.0536,16.4049,16.9674,12623455.0],["2014-09-19",17.0485,17.2056,16.9928,17.0333,7676847.0],["2014-09-22",16.9826,17.0739,16.937,16.9928,6370002.0],["2014-09-23",16.9776,16.9776,16.7749,16.7951,5579342.0],["2014-09-24",16.7951,16.9826,16.7951,16.9776,2549826.0],["2014-09-25",16.937,16.937,16.6431,16.6481,3362588.0],["2014-09-26",16.6938,16.9066,16.6938,16.8458,2229218.0],["2014-09-29",16.7242,16.7698,16.6532,16.714,2862338.0],["2014-09-30",16.7596,16.8407,16.6735,16.7444,3477853.0],["2014-10-01",16.7495,16.8357,16.6634,16.7647,4404209.0],["2014-10-02",16.6988,16.7242,16.4252,16.6076,4104418.0],["2014-10-03",16.6532,16.9117,16.5873,16.8914,8138804.0],["2014-10-06",16.9015,17.0941,16.8509,17.0739,4546459.0],["2014-10-07",17.0333,17.2208,16.8711,16.8711,4986828.0],["2014-10-08",16.9066,17.1651,16.8863,17.16,3852044.0],["2014-10-09",17.1043,17.5553,17.0232,17.1549,6854576.0],["2014-10-10",17.1397,17.3171,16.9674,16.9776,4005987.0],["2014-10-13",16.9522,17.0232,16.785,16.8002,3290371.0],["2014-10-14",16.861,17.0992,16.8509,17.0181,4153120.0],["2014-10-15",16.8965,17.0891,16.6431,17.0384,8021355.0],["2014-10-16",16.8509,17.0384,16.7292,16.8711,5824905.0],["2014-10-17",16.9472,17.0739,16.7597,17.0536,5984117.0],["2014-10-20",16.9928,17.4033,16.9928,17.3678,8332711.0],["2014-10-21",17.3678,17.383,17.16,17.2512,5264902.0],["2014-10-22",17.2462,17.4793,17.231,17.312,2906285.0],["2014-10-23",17.3475,17.3577,17.16,17.2411,2817491.0],["2014-10-24",17.2664,17.3475,17.2208,17.3323,2197607.0],["2014-10-27",17.307,17.3526,17.2158,17.2614,1893190.0],["2014-10-28",17.3171,17.4337,17.2816,17.3931,3226250.0],["2014-10-29",17.388,17.388,16.949,17.1379,5423728.0],["2014-10-30",17.1532,17.388,17.0511,17.3217,4508166.0],["2014-10-31",17.5055,17.5463,17.434,17.5361,4208504.0],["2014-11-03",17.4697,17.6025,17.4442,17.5871,3261459.0],["2014-11-04",17.6025,17.6229,17.5157,17.5361,3605582.0],["2014-11-05",17.679,17.679,17.434,17.5463,3809382.0],["2014-11-06",17.5565,17.7403,17.5412,17.7403,4904203.0],["2014-11-07",17.6127,17.8271,17.4748,17.6739,5424499.0],["2014-11-10",17.679,17.7352,17.5565,17.628,2991223.0],["2014-11-11",17.5769,17.5769,17.4136,17.4595,2555094.0],["2014-11-12",17.4595,17.7148,17.3931,17.6892,3797946.0],["2014-11-13",17.6994,17.8373,17.6535,17.7301,2558949.0],["2014-11-14",17.725,17.8118,17.6586,17.7301,2067693.0],["2014-11-17",17.7199,17.8424,17.7148,17.8424,2462574.0],["2014-11-18",17.8526,18.2049,17.7403,18.1997,5559810.0],["2014-11-19",18.1844,18.3325,18.0721,18.1589,4487220.0],["2014-11-20",18.1079,18.2508,18.0976,18.1436,2709808.0],["2014-11-21",18.2508,18.2967,18.0874,18.1283,2633993.0],["2014-11-24",18.1844,18.2457,18.0823,18.0976,2276121.0],["2014-11-25",18.1232,18.2304,18.0976,18.1283,4582439.0],["2014-11-26",18.1181,18.307,18.1181,18.3019,1963351.0],["2014-11-28",18.3682,18.6745,18.3376,18.6439,1677568.0],["2014-12-01",18.5571,18.8124,18.5265,18.5877,2343583.0],["2014-12-02",18.5928,18.8532,18.5877,18.797,3557266.0],["2014-12-03",18.7256,18.8328,18.5367,18.7103,4281106.0],["2014-12-04",18.7,18.7817,18.5724,18.6388,2379306.0],["2014-12-05",18.5826,18.8838,18.5826,18.8838,3480937.0],["2014-12-08",18.8277,18.9808,18.7868,18.9094,4012027.0],["2014-12-09",18.7613,18.9247,18.6388,18.8787,2517187.0],["2014-12-10",18.8787,18.9094,18.6235,18.7868,5207334.0],["2014-12-11",18.8583,19.1238,18.7868,19.037,4074478.0],["2014-12-12",18.8889,19.0319,18.746,18.7511,3321083.0],["2014-12-15",18.8736,18.9145,18.5928,18.7154,3104817.0],["2014-12-16",18.6694,19.0013,18.6031,18.6592,3184102.0],["2014-12-17",18.7256,18.94,18.6133,18.94,3908584.0],["2014-12-18",18.1742,18.6847,17.9036,18.6745,8219374.0],["2014-12-19",18.649,18.9655,18.6388,18.8175,8594209.0],["2014-12-22",18.8073,18.9604,18.6337,18.8175,3313630.0],["2014-12-23",18.8583,18.9502,18.8073,18.8532,3053546.0],["2014-12-24",18.843,18.9298,18.797,18.8175,1534419.0],["2014-12-26",18.8583,18.9349,18.7868,18.8175,1067064.0],["2014-12-29",18.7664,18.9145,18.7511,18.8532,1505121.0],["2014-12-30",18.8583,18.9757,18.7817,18.7919,1843847.0],["2014-12-31",18.8685,18.8838,18.5009,18.5214,2421711.0],["2015-01-02",18.4907,18.5265,18.2814,18.2865,5126379.0],["2015-01-05",18.2304,18.3835,18.0823,18.0874,5400213.0],["2015-01-06",18.1589,18.1998,17.822,17.9088,5229051.0],["2015-01-07",18.0006,18.3529,17.9955,18.3325,3124092.0],["2015-01-08",18.4295,18.7358,18.404,18.7307,4154019.0],["2015-01-09",18.7307,18.7562,18.4397,18.5009,2851544.0],["2015-01-12",18.3325,18.4805,18.1793,18.2151,2636049.0],["2015-01-13",18.3121,18.4703,18.1436,18.2865,3068837.0],["2015-01-14",18.164,18.21,17.9904,18.1283,3200164.0],["2015-01-15",18.1742,18.7103,18.1538,18.552,7760243.0],["2015-01-16",18.5214,18.6643,18.3937,18.4958,3882113.0],["2015-01-20",18.5214,18.5877,18.3274,18.5163,3107002.0],["2015-01-21",18.4856,18.6031,18.3631,18.5009,3334061.0],["2015-01-22",18.5673,18.9808,18.4907,18.9757,3699130.0],["2015-01-23",18.8787,18.9094,18.746,18.7664,2494571.0],["2015-01-26",18.746,18.8685,18.6541,18.8583,3207746.0],["2015-01-27",18.6694,18.7715,18.598,18.7154,2517701.0],["2015-01-28",18.7925,18.9415,18.7051,18.777,5267215.0],["2015-01-29",18.7205,18.7925,18.5509,18.7462,3898176.0],["2015-01-30",18.6023,18.664,18.1808,18.2116,4028603.0],["2015-02-02",18.2065,18.3915,17.9752,18.3761,3363873.0],["2015-02-03",18.4275,18.5766,18.3299,18.4943,2592102.0],["2015-02-04",18.4943,18.7668,18.4686,18.6383,3059842.0],["2015-02-05",18.6383,18.7462,18.52,18.7359,2279976.0],["2015-02-06",18.7102,18.8696,18.5663,18.7308,1987638.0],["2015-02-09",18.628,18.7616,18.5509,18.5869,1863122.0],["2015-02-10",18.6331,18.7513,18.5098,18.7256,2624484.0],["2015-02-11",18.7514,18.8542,18.4378,18.592,2545457.0],["2015-02-12",18.5098,18.7205,18.4841,18.7205,2237956.0],["2015-02-13",18.1756,18.1962,17.7644,17.9032,8870098.0],["2015-02-17",17.7953,17.7953,17.2915,17.3532,9455930.0],["2015-02-18",17.2967,17.42,17.1939,17.2556,8923811.0],["2015-02-19",17.307,17.7901,17.2813,17.7182,6415363.0],["2015-02-20",17.7027,17.7799,17.5177,17.7439,3558551.0],["2015-02-23",17.7644,17.821,17.6719,17.749,2389715.0],["2015-02-24",17.6822,17.8827,17.6257,17.8415,3637835.0],["2015-02-25",17.857,17.9186,17.7542,17.857,2683209.0],["2015-02-26",17.8827,17.9341,17.8056,17.821,2070135.0],["2015-02-27",17.8313,18.0266,17.8158,17.9803,3651199.0],["2015-03-02",17.9803,18.0574,17.857,18.042,2099176.0],["2015-03-03",18.0009,18.0369,17.821,17.97,2662520.0],["2015-03-04",17.9032,18.2887,17.6359,17.7439,5437221.0],["2015-03-05",17.8107,17.9495,17.6616,17.9186,2477095.0],["2015-03-06",17.7953,17.7953,17.5126,17.6102,3312987.0],["2015-03-09",17.6462,17.7079,17.5588,17.6514,1499852.0],["2015-03-10",17.6154,17.6513,17.4303,17.4303,2254918.0],["2015-03-11",17.4046,17.4252,17.1939,17.2607,2294625.0],["2015-03-12",17.3121,17.5845,17.2967,17.564,2119608.0],["2015-03-13",17.5074,17.5331,17.2967,17.4457,2272651.0],["2015-03-16",17.5126,17.7027,17.4817,17.6976,2238085.0],["2015-03-17",17.6308,17.785,17.564,17.7284,2191311.0],["2015-03-18",17.6822,17.8313,17.4046,17.7593,3754898.0],["2015-03-19",17.7387,17.7799,17.6308,17.6616,1923773.0],["2015-03-20",17.7439,18.1037,17.7182,17.97,4028218.0],["2015-03-23",17.9495,18.1602,17.9289,18.0163,1910795.0],["2015-03-24",18.0523,18.0831,17.7901,17.8004,1933539.0],["2015-03-25",17.9495,18.1294,17.8724,17.9598,5702188.0],["2015-03-26",18.263,18.2733,17.4355,17.8621,6818853.0],["2015-03-27",17.9135,18.9518,17.8672,18.8953,8557072.0],["2015-03-30",18.885,19.0084,18.664,18.9672,5200267.0],["2015-03-31",18.9415,19.0803,18.7668,18.777,5094768.0],["2015-04-01",18.7668,18.9827,18.4738,18.9467,5754487.0],["2015-04-02",19.0135,19.4915,18.9107,19.4401,6455069.0],["2015-04-06",19.3373,19.7434,19.2911,19.5532,5276596.0],["2015-04-07",19.5635,19.6663,19.4658,19.5121,4602228.0],["2015-04-08",19.4298,19.5738,19.3939,19.4915,2869662.0],["2015-04-09",19.4915,19.5686,19.3219,19.4761,4744220.0],["2015-04-10",19.5018,19.5738,19.4196,19.4556,2622557.0],["2015-04-13",19.3939,19.5172,19.3116,19.327,2132972.0],["2015-04-14",19.3527,19.5275,19.2962,19.4247,2371853.0],["2015-04-15",19.4401,19.5275,19.2654,19.3116,2499454.0],["2015-04-16",19.3527,19.3579,19.2037,19.214,2350137.0],["2015-04-17",19.1369,19.1985,18.9981,19.1728,2869662.0],["2015-04-20",19.214,19.5018,19.1728,19.3527,3016024.0],["2015-04-21",19.3527,19.4761,19.2756,19.3322,2832526.0],["2015-04-22",19.3168,19.3939,19.1574,19.2859,3075905.0],["2015-04-23",19.2242,19.435,19.2242,19.2808,2126547.0],["2015-04-24",19.3013,19.4093,19.214,19.2859,2189512.0],["2015-04-27",19.2808,19.3579,19.1214,19.1985,2194909.0],["2015-04-28",19.0692,19.1985,19.0071,19.1416,1988794.0],["2015-04-29",19.1157,19.1364,18.7949,18.8415,2726899.0],["2015-04-30",18.8156,18.8208,18.619,18.7069,3066653.0],["2015-05-01",18.6811,18.9295,18.6707,18.9191,2243996.0],["2015-05-04",18.9294,19.271,18.8674,19.2089,2845119.0],["2015-05-05",19.2244,19.2399,19.0692,19.152,4622916.0],["2015-05-06",19.2348,19.2606,18.9812,19.2503,4345099.0],["2015-05-07",19.1623,19.4366,19.1261,19.3331,2930443.0],["2015-05-08",19.4469,19.6436,19.3952,19.4107,2377764.0],["2015-05-11",19.3538,19.4573,19.2865,19.3383,2336259.0],["2015-05-12",19.2762,19.5297,19.2089,19.4987,2343969.0],["2015-05-13",19.5142,19.6229,19.3434,19.3848,1796944.0],["2015-05-14",19.5039,19.6332,19.4521,19.628,2189255.0],["2015-05-15",19.6539,19.9334,19.6488,19.9178,3474640.0],["2015-05-18",19.8506,20.0627,19.7729,19.9334,3743205.0],["2015-05-19",20.0058,20.0058,19.8609,19.9385,3132959.0],["2015-05-20",19.9334,20.1507,19.8402,20.13,3991595.0],["2015-05-21",20.0679,20.1714,20.0317,20.1197,3939167.0],["2015-05-22",20.0627,20.1714,20.0006,20.1041,2898575.0],["2015-05-26",20.1041,20.2025,19.8661,19.892,3295768.0],["2015-05-27",19.9696,20.0472,19.8713,20.0265,1750684.0],["2015-05-28",19.9592,20.0576,19.923,20.0265,2521042.0],["2015-05-29",19.9799,20.0731,19.8764,19.9799,3275080.0],["2015-06-01",20.1041,20.1197,19.9437,20.1145,2834967.0],["2015-06-02",20.0886,20.1248,19.5194,19.7471,5075236.0],["2015-06-03",19.8506,20.0006,19.7005,19.835,3859883.0],["2015-06-04",19.7367,19.7885,19.5815,19.6177,2169723.0],["2015-06-05",19.6022,19.6125,19.359,19.3641,5509181.0],["2015-06-08",19.359,19.5867,19.2762,19.5039,2958970.0],["2015-06-09",19.509,19.7522,19.4728,19.6436,4307449.0],["2015-06-10",19.6746,19.7936,19.5763,19.6798,8200227.0],["2015-06-11",19.685,19.9851,19.6539,19.7678,3364259.0],["2015-06-12",19.6332,19.7522,19.5815,19.7212,3186543.0],["2015-06-15",19.6229,19.7523,19.5453,19.685,4378124.0],["2015-06-16",19.7315,20.0834,19.5763,19.9851,6604258.0],["2015-06-17",20.0058,20.1404,19.8971,20.0783,3882884.0],["2015-06-18",20.13,20.3732,20.1041,20.2439,5283406.0],["2015-06-19",21.4651,22.5725,21.4392,22.4431,26135358.0],["2015-06-22",22.6812,22.6864,22.2206,22.2827,8876009.0],["2015-06-23",22.2206,22.5104,22.2206,22.4535,5759627.0],["2015-06-24",22.3811,22.852,22.3655,22.6967,7001323.0],["2015-06-25",22.764,22.8054,22.6915,22.6915,4162629.0],["2015-06-26",22.7329,22.7899,22.6243,22.7692,6661440.0],["2015-06-29",22.4845,22.7174,22.4225,22.4742,5528456.0],["2015-06-30",22.3034,22.9296,21.9981,22.6243,9382556.0],["2015-07-01",22.7174,23.1003,22.5104,23.0797,7057220.0],["2015-07-02",23.1728,23.297,22.9813,23.059,5379139.0],["2015-07-06",22.9244,23.2608,22.8261,23.09,11868260.0],["2015-07-07",23.1624,23.5402,23.002,23.5402,6565579.0],["2015-07-08",23.3953,23.4678,23.0745,23.1055,5814111.0],["2015-07-09",23.3022,23.4522,23.0175,23.0382,4025005.0],["2015-07-10",23.1728,23.3436,23.09,23.1987,3624857.0],["2015-07-13",23.2866,23.3798,23.1107,23.1418,3613549.0],["2015-07-14",23.0227,23.178,22.9503,23.1418,6618778.0],["2015-07-15",23.0745,23.1624,22.9399,22.9917,4467431.0],["2015-07-16",23.1107,23.2504,22.9917,23.09,3039282.0],["2015-07-17",23.0693,23.0952,22.9089,22.9969,3048663.0],["2015-07-20",23.0279,23.0279,22.8675,22.9192,3527197.0],["2015-07-21",22.8882,22.9813,22.7381,22.7795,3869006.0],["2015-07-22",22.795,22.9813,22.6398,22.852,7454671.0],["2015-07-23",22.7743,22.9606,22.7278,22.7692,2198764.0],["2015-07-24",22.7692,22.8313,22.5363,22.5984,1924673.0],["2015-07-27",22.5208,22.588,22.4224,22.5259,2851158.0],["2015-07-28",22.6352,22.8955,22.5312,22.8695,3012940.0],["2015-07-29",22.8278,23.036,22.8278,22.9683,2191054.0],["2015-07-30",22.7966,23.1661,22.7758,23.1297,2706596.0],["2015-07-31",23.1297,23.1609,22.8799,22.9319,2795261.0],["2015-08-03",22.9059,22.9996,22.7654,22.9371,2588504.0],["2015-08-04",22.8955,23.1193,22.8799,22.9892,2778556.0],["2015-08-05",23.036,23.4212,23.0048,23.291,3578982.0],["2015-08-06",23.4107,23.4368,23.1557,23.4055,3775201.0],["2015-08-07",23.3327,23.4992,23.1505,23.4992,3440459.0],["2015-08-10",23.6033,23.671,23.3691,23.4159,3785995.0],["2015-08-11",23.2858,23.442,23.213,23.4055,3309518.0],["2015-08-12",23.265,23.291,22.9475,23.2598,2329191.0],["2015-08-13",23.2754,23.3431,23.0776,23.1297,2628853.0],["2015-08-14",23.213,23.6033,23.0568,23.5513,3362588.0],["2015-08-17",23.4472,23.5513,23.3223,23.4888,1439457.0],["2015-08-18",23.4784,23.5513,23.2858,23.3379,1844618.0],["2015-08-19",23.239,23.3431,23.0776,23.1765,1881882.0],["2015-08-20",22.9735,23.1349,22.8226,22.8747,1971318.0],["2015-08-21",22.7654,22.8122,22.3698,22.375,4506238.0],["2015-08-24",21.4954,21.6307,21.204,21.5943,7429870.0],["2015-08-25",21.9951,21.9951,20.9854,20.9958,5870009.0],["2015-08-26",21.4173,21.8077,21.1363,21.7504,4671875.0],["2015-08-27",21.8754,21.9586,21.4538,21.8077,4428624.0],["2015-08-28",21.714,21.9222,21.5631,21.7192,4781100.0],["2015-08-31",21.7036,21.8545,21.5683,21.6932,3976304.0],["2015-09-01",21.3289,21.5371,21.1311,21.2716,5179578.0],["2015-09-02",21.4954,21.511,21.2248,21.3913,5205407.0],["2015-09-03",21.4225,21.8962,21.4225,21.714,7786586.0],["2015-09-04",21.5214,21.5787,21.3497,21.459,3410519.0],["2015-09-08",21.8025,21.8337,21.459,21.7244,4247182.0],["2015-09-09",21.8858,21.9482,21.3497,21.4069,2927487.0],["2015-09-10",21.433,21.6411,21.3341,21.4173,3112913.0],["2015-09-11",21.3653,21.6984,21.2924,21.688,2673186.0],["2015-09-14",21.662,21.6828,21.4642,21.5162,2752085.0],["2015-09-15",21.5995,21.8129,21.4902,21.7869,3538633.0],["2015-09-16",21.8337,22.1668,21.7348,22.1096,2946120.0],["2015-09-17",22.146,22.5155,22.0419,22.2501,2552524.0],["2015-09-18",22.0783,22.323,21.9274,21.9742,5986815.0],["2015-09-21",22.1512,22.2189,21.8493,22.0679,5043882.0],["2015-09-22",21.7348,21.7348,20.3192,20.5065,16734940.0],["2015-09-23",20.5898,20.7251,20.4128,20.5586,10087893.0],["2015-09-24",20.4076,21.4538,20.4076,21.3757,13868363.0],["2015-09-25",21.5319,22.0471,21.2924,21.6151,6783515.0],["2015-09-28",21.4694,21.5527,20.9749,21.0374,5016640.0],["2015-09-29",21.0894,21.0947,20.6262,20.85,5980005.0],["2015-09-30",21.0738,21.2092,20.9229,21.0842,4392259.0],["2015-10-01",21.0686,21.4017,20.9541,21.2924,5419231.0],["2015-10-02",21.1207,21.7921,20.9854,21.7713,4488891.0],["2015-10-05",21.8545,22.1356,21.8025,22.0471,9592011.0],["2015-10-06",22.0263,22.12,21.6255,21.8129,4353323.0],["2015-10-07",21.8181,21.8858,21.1571,21.308,5562765.0],["2015-10-08",21.3028,21.7609,21.1467,21.74,3699901.0],["2015-10-09",21.7452,22.0003,21.6828,21.7348,3426581.0],["2015-10-12",21.7452,21.891,21.5735,21.8806,2137983.0],["2015-10-13",21.7921,21.9482,21.5943,21.6047,3157502.0],["2015-10-14",21.6307,21.7244,21.1467,21.1935,2429036.0],["2015-10-15",21.3289,21.5319,21.2612,21.511,3465131.0],["2015-10-16",21.6047,21.7452,21.5214,21.6984,3968851.0],["2015-10-19",21.7192,21.7713,21.5839,21.6464,2862723.0],["2015-10-20",21.6672,21.7036,21.3393,21.3757,2239884.0],["2015-10-21",21.4382,21.5631,21.308,21.4954,2899603.0],["2015-10-22",21.5891,22.094,21.5891,22.0627,4699631.0],["2015-10-23",22.1616,22.1616,21.4226,21.485,5120597.0],["2015-10-26",21.4954,21.6411,21.3965,21.5318,5041698.0],["2015-10-27",21.3705,21.4694,20.9073,21.0895,3121265.0],["2015-10-28",21.1313,21.3984,20.969,21.1785,3841250.0],["2015-10-29",21.0999,21.388,21.0528,21.3146,1963223.0],["2015-10-30",21.2623,21.5189,21.168,21.2361,2562290.0],["2015-11-02",21.5241,21.8541,21.2989,21.4246,4096194.0],["2015-11-03",21.4351,21.5398,21.2151,21.4508,3156346.0],["2015-11-04",21.4979,21.6184,21.4299,21.4822,3151591.0],["2015-11-05",21.5032,21.6655,21.4089,21.6079,2855399.0],["2015-11-06",21.477,21.5555,21.0004,21.3094,2616260.0],["2015-11-09",21.2151,21.7022,21.2151,21.6393,5975122.0],["2015-11-10",21.6131,21.875,21.4979,21.5503,3851530.0],["2015-11-11",21.6027,21.6603,21.3932,21.4141,1843975.0],["2015-11-12",21.2151,21.2518,20.5239,20.5343,6140887.0],["2015-11-13",20.5081,20.6181,20.1992,20.3406,5202837.0],["2015-11-16",20.3563,20.8381,20.2568,20.8276,3064854.0],["2015-11-17",20.8904,20.9428,20.5553,20.6129,2453708.0],["2015-11-18",20.8957,21.7127,20.8904,21.4351,8810731.0],["2015-11-19",21.5451,21.6079,21.3513,21.5241,3796018.0],["2015-11-20",21.6393,21.7912,21.3513,21.3932,2872746.0],["2015-11-23",21.4194,21.8383,21.4194,21.7807,3554439.0],["2015-11-24",21.5974,21.8383,21.4246,21.7598,3953431.0],["2015-11-25",21.7703,21.8802,21.6969,21.7912,2025545.0],["2015-11-27",21.8069,21.8802,21.7074,21.8122,1585947.0],["2015-11-30",21.7336,21.8122,21.4299,21.4351,4219169.0],["2015-12-01",21.5346,21.8174,21.3618,21.4141,4110972.0],["2015-12-02",21.3827,21.5294,21.2413,21.3722,2773801.0],["2015-12-03",21.5765,21.7126,20.8328,20.948,5277367.0],["2015-12-04",21.1471,21.5608,21.0004,21.5503,4000076.0],["2015-12-07",21.5398,21.6603,21.2256,21.3513,2807083.0],["2015-12-08",21.1785,21.257,20.9533,21.2413,3680754.0],["2015-12-09",21.0737,21.3984,20.9323,21.1575,4432608.0],["2015-12-10",21.1261,21.3199,20.9533,21.1156,2067308.0],["2015-12-11",20.859,20.9219,20.461,20.5867,3572686.0],["2015-12-14",20.6181,20.8119,20.4086,20.5762,4944166.0],["2015-12-15",20.7595,20.9062,20.571,20.7438,4329037.0],["2015-12-16",21.0109,21.5189,20.9166,21.367,5350355.0],["2015-12-17",21.3146,21.5294,21.0894,21.278,3115611.0],["2015-12-18",21.1052,21.5084,21.0894,21.257,8156794.0],["2015-12-21",21.4508,21.6341,21.2727,21.4665,5799334.0],["2015-12-22",21.5608,21.9117,21.456,21.6969,6855347.0],["2015-12-23",21.7022,22.3411,21.6708,22.2154,5259891.0],["2015-12-24",22.2102,22.2468,22.0164,22.0635,1932126.0],["2015-12-28",21.9955,22.1997,21.9588,22.1892,2662006.0],["2015-12-29",22.2049,22.4615,22.1997,22.362,2230760.0],["2015-12-30",22.2782,22.472,22.2206,22.3044,2596857.0],["2015-12-31",22.1683,22.3149,21.8645,22.0792,2515388.0],["2016-01-04",21.8331,21.9588,21.4979,21.7545,5454697.0],["2016-01-05",21.786,21.9169,21.676,21.7703,4269284.0],["2016-01-06",21.5608,22.0426,21.477,21.8855,8197914.0],["2016-01-07",21.5713,21.7912,21.0371,21.1366,6702817.0],["2016-01-08",21.2466,21.3827,20.9952,21.2413,9954638.0],["2016-01-11",21.2832,21.3827,20.8433,21.0476,4402282.0],["2016-01-12",21.2047,21.3565,21.0633,21.3094,3469757.0],["2016-01-13",21.367,21.4246,20.6757,20.7019,3029902.0],["2016-01-14",20.7176,21.0842,20.5919,20.9638,3868107.0],["2016-01-15",20.4872,20.6181,20.1101,20.4453,5267858.0],["2016-01-19",20.5553,20.6391,20.2777,20.3563,5831844.0],["2016-01-20",20.1468,20.3772,19.8849,20.2672,4771719.0],["2016-01-21",20.5553,20.6443,20.2568,20.5553,4850490.0],["2016-01-22",20.7752,21.1209,20.6338,21.079,4186016.0],["2016-01-25",20.8957,20.948,20.3825,20.4662,5308721.0],["2016-01-26",20.5605,20.859,20.4401,20.6862,2710322.0],["2016-01-27",20.7336,21.1078,20.5439,20.7336,3136942.0],["2016-01-28",20.8074,21.3555,20.6915,21.1395,3524627.0],["2016-01-29",21.4135,22.0354,21.3766,21.9458,7057606.0],["2016-02-01",21.8826,22.2093,21.7982,22.125,4766579.0],["2016-02-02",21.8668,21.93,21.5295,21.5611,3682425.0],["2016-02-03",21.6032,21.7297,21.2712,21.677,3740507.0],["2016-02-04",21.5769,21.6454,20.9813,21.0973,4619318.0],["2016-02-05",21.1236,21.345,20.6809,20.76,3926703.0],["2016-02-08",20.6124,20.7231,20.1539,20.623,4846506.0],["2016-02-09",20.4648,21.0815,20.3858,20.9234,4952262.0],["2016-02-10",20.9603,21.4135,20.8707,21.208,3667904.0],["2016-02-11",20.897,21.345,20.818,21.2185,3697202.0],["2016-02-12",21.8457,21.988,21.6507,21.9247,5035273.0],["2016-02-16",22.0301,22.125,21.7086,22.0143,4137314.0],["2016-02-17",22.1356,22.2093,21.9774,21.9774,3380064.0],["2016-02-18",21.988,22.1355,21.8193,22.0091,2183087.0],["2016-02-19",21.9458,22.0881,21.6928,22.0512,2837023.0],["2016-02-22",22.0512,22.2146,21.9511,22.0881,3118438.0],["2016-02-23",22.0143,22.183,22.0038,22.0934,1976201.0],["2016-02-24",21.9458,22.1461,21.7508,22.125,2195294.0],["2016-02-25",22.1883,22.3991,22.1039,22.3885,3502782.0],["2016-02-26",22.5572,22.6784,22.1408,22.1777,2192210.0],["2016-02-29",22.1408,22.3727,22.1355,22.1672,3751557.0],["2016-03-01",22.3147,22.4676,22.1777,22.4043,3001632.0],["2016-03-02",22.3569,22.5677,22.1988,22.5361,2535177.0],["2016-03-03",22.4623,22.7206,22.3727,22.71,2811066.0],["2016-03-04",22.71,22.9208,22.6784,22.8207,3031315.0],["2016-03-07",22.6415,22.7522,22.4781,22.5783,3504709.0],["2016-03-08",22.4465,22.6942,22.4254,22.5466,2447668.0],["2016-03-09",22.6626,22.8154,22.5519,22.7943,2434947.0],["2016-03-10",22.8207,23.0104,22.7364,22.8734,3162514.0],["2016-03-11",23.021,23.1317,22.8681,23.1158,2682181.0],["2016-03-14",22.9735,23.1422,22.9261,23.0684,2352450.0],["2016-03-15",22.9735,23.3319,22.9208,23.2371,3603269.0],["2016-03-16",23.1106,23.1949,22.8523,23.1422,3402552.0],["2016-03-17",23.1896,23.2634,22.963,23.0157,3365287.0],["2016-03-18",23.0421,23.0684,22.6784,22.7996,7519948.0],["2016-03-21",22.7206,22.9261,22.631,22.7364,2646458.0],["2016-03-22",22.6784,22.7311,22.5097,22.631,3685252.0],["2016-03-23",22.5941,22.8418,22.4518,22.826,4455738.0],["2016-03-24",23.0315,23.3741,22.8681,23.2265,6158491.0],["2016-03-28",23.2212,23.4162,23.0842,23.3372,3666491.0],["2016-03-29",23.3636,23.5375,23.3003,23.4215,2936482.0],["2016-03-30",23.5533,23.8273,23.4321,23.6903,3488133.0],["2016-03-31",23.6429,23.7325,23.4531,23.5164,3976432.0],["2016-04-01",23.3635,24.1594,23.3003,24.1172,5049408.0],["2016-04-04",23.8748,23.9538,23.5796,23.9327,4221996.0],["2016-04-05",23.859,23.9644,23.6745,23.7641,3246681.0],["2016-04-06",23.7536,23.9749,23.6956,23.9433,4194626.0],["2016-04-07",24.0487,24.581,23.7325,24.2911,6278510.0],["2016-04-08",24.4387,24.4861,24.1383,24.3175,3838295.0],["2016-04-11",24.3175,24.4124,24.0645,24.0803,3138484.0],["2016-04-12",24.1014,24.4756,24.0698,24.4071,3986327.0],["2016-04-13",24.4229,24.5072,23.9644,24.0909,4352038.0],["2016-04-14",23.996,24.2226,23.8168,23.8379,3832898.0],["2016-04-15",23.8695,24.133,23.8432,24.054,3997121.0],["2016-04-18",24.0329,24.1119,23.9064,24.0592,3241284.0],["2016-04-19",24.1488,24.1488,23.8537,23.8695,4224952.0],["2016-04-20",23.8379,24.0645,23.6376,23.9222,4765423.0],["2016-04-21",23.8853,23.9222,23.3425,23.4268,4668791.0],["2016-04-22",23.4373,23.5427,23.1791,23.4953,2708266.0],["2016-04-25",23.3899,23.5849,23.3108,23.4795,2557150.0],["2016-04-26",23.49,23.7483,23.4426,23.5058,3301936.0],["2016-04-27",23.527,23.861,23.4687,23.7868,2837537.0],["2016-04-28",23.6012,23.8291,23.5747,23.686,2733709.0],["2016-04-29",23.596,23.7603,23.4476,23.6172,2381876.0],["2016-05-02",23.6489,24.0041,23.6277,23.7973,2686678.0],["2016-05-03",23.6701,23.7231,23.4051,23.4952,2603153.0],["2016-05-04",23.4104,23.8504,23.368,23.7337,2455635.0],["2016-05-05",23.6967,23.9034,23.5906,23.7868,2159314.0],["2016-05-06",23.7867,23.8821,23.3574,23.845,2009483.0],["2016-05-09",23.8928,24.2903,23.861,24.2108,2967194.0],["2016-05-10",24.2956,24.5659,24.1684,24.5606,3307205.0],["2016-05-11",24.5341,24.6507,24.2267,24.2903,2257488.0],["2016-05-12",24.4016,24.7196,24.391,24.6083,2561648.0],["2016-05-13",24.5712,24.6348,24.1472,24.3168,2333560.0],["2016-05-16",24.3168,24.3486,24.1578,24.2214,2695416.0],["2016-05-17",24.1101,24.2002,23.5376,23.6754,3538376.0],["2016-05-18",23.5959,23.8186,23.2938,23.7019,3204919.0],["2016-05-19",23.6436,23.7337,23.4369,23.7019,1940992.0],["2016-05-20",23.7444,23.808,23.4263,23.5217,2916179.0],["2016-05-23",23.4793,23.6595,23.4157,23.5005,3054702.0],["2016-05-24",23.5377,23.6808,23.4476,23.6331,3674715.0],["2016-05-25",23.6118,23.7709,23.5906,23.7019,1953328.0],["2016-05-26",23.7603,24.1154,23.7125,24.0889,2693103.0],["2016-05-27",24.0889,24.1949,23.9086,24.0041,1677054.0],["2016-05-31",24.3115,24.5394,24.1631,24.2214,6052864.0],["2016-06-01",24.2055,24.3327,24.0147,24.2214,3341514.0],["2016-06-02",24.1843,24.4917,24.1366,24.4758,3112270.0],["2016-06-03",24.4334,24.7938,24.3857,24.6507,3505609.0],["2016-06-06",24.6136,24.7249,24.444,24.5394,2528752.0],["2016-06-07",24.5765,24.8044,24.5341,24.7302,3138998.0],["2016-06-08",24.7143,24.8733,24.6507,24.7726,2563061.0],["2016-06-09",24.7514,25.0005,24.6878,24.9899,2441629.0],["2016-06-10",24.8839,25.0217,24.7567,24.8839,1718688.0],["2016-06-13",24.8203,25.0005,24.5924,24.6295,2641189.0],["2016-06-14",24.6348,24.7514,24.4175,24.709,2426980.0],["2016-06-15",24.7302,24.7991,24.5765,24.6401,2478894.0],["2016-06-16",24.6189,24.9475,24.5659,24.9316,2756968.0],["2016-06-17",24.8892,24.9051,24.5818,24.8415,4638208.0],["2016-06-20",25.0111,25.2337,24.9475,24.9528,3021421.0],["2016-06-21",25.0164,25.2125,25.0164,25.1542,2832783.0],["2016-06-22",25.239,25.3609,25.0323,25.1224,3499184.0],["2016-06-23",25.3291,25.4086,25.1277,25.3927,4410763.0],["2016-06-24",24.9475,25.1542,24.7249,24.8839,10813404.0],["2016-06-27",24.7514,24.9634,24.5871,24.8892,5703216.0],["2016-06-28",24.9581,25.0641,24.7567,24.9634,4279179.0],["2016-06-29",24.8786,25.2284,24.7514,25.2284,8824609.0],["2016-06-30",24.815,25.4722,24.4334,25.3397,7637140.0],["2016-07-01",25.3927,25.8697,25.345,25.6471,5119183.0],["2016-07-05",25.5358,25.6418,25.292,25.2973,5318101.0],["2016-07-06",25.2178,25.3132,25.1595,25.1754,6102337.0],["2016-07-07",25.2814,25.5835,25.2549,25.2973,5234833.0],["2016-07-08",25.3768,25.6259,25.3768,25.5994,3939296.0],["2016-07-11",25.5676,25.5941,25.4245,25.4987,3944950.0],["2016-07-12",25.5199,25.5517,25.2602,25.292,2802585.0],["2016-07-13",25.2549,25.557,25.1807,25.5358,2628596.0],["2016-07-14",25.5358,25.6312,25.451,25.4934,2290898.0],["2016-07-15",25.5411,25.5941,25.3556,25.4298,3077832.0],["2016-07-18",25.4616,25.5729,25.4192,25.4722,2056771.0],["2016-07-19",25.3132,25.4828,25.239,25.3185,3534907.0],["2016-07-20",25.3715,25.3715,25.1224,25.1436,3506765.0],["2016-07-21",25.1754,25.1754,24.8521,24.9104,2324051.0],["2016-07-22",24.9263,25.1118,24.8839,25.08,3044422.0],["2016-07-25",25.0323,25.1489,25.0111,25.1065,1982626.0],["2016-07-26",25.1171,25.2284,24.709,24.7249,3114840.0],["2016-07-27",24.7515,24.7995,24.4851,24.5011,5201809.0],["2016-07-28",24.4424,24.7835,24.4051,24.7302,3720718.0],["2016-07-29",24.7195,25.0659,24.6876,24.9167,3049048.0],["2016-08-01",24.8847,25.0499,24.8421,24.9966,3261587.0],["2016-08-02",25.1831,25.1831,24.8581,24.906,4001104.0],["2016-08-03",24.906,25.1085,24.7835,25.0126,4675473.0],["2016-08-04",25.0126,25.1725,24.8741,24.9433,2148906.0],["2016-08-05",25.0446,25.1245,24.6609,24.6769,4489533.0],["2016-08-08",24.7409,24.9593,24.6929,24.8581,2900888.0],["2016-08-09",24.6876,24.9007,24.6663,24.8634,2282160.0],["2016-08-10",24.906,24.906,24.6609,24.7035,2844348.0],["2016-08-11",24.7515,24.7941,24.549,24.5916,2922476.0],["2016-08-12",24.6449,24.8528,24.549,24.8208,2572185.0],["2016-08-15",24.7941,24.8208,24.6556,24.6609,1686948.0],["2016-08-16",24.533,24.5597,24.3998,24.4051,2038524.0],["2016-08-17",24.3945,24.6822,24.2613,24.6769,4324539.0],["2016-08-18",24.6449,25.0073,24.5384,24.97,2659565.0],["2016-08-19",24.8901,25.0393,24.7835,25.0126,2018221.0],["2016-08-22",25.002,25.1245,24.8847,25.0712,2022204.0],["2016-08-23",25.0712,25.0712,24.6023,24.6449,3205433.0],["2016-08-24",24.6982,24.7142,24.5064,24.6343,3591704.0],["2016-08-25",24.6662,24.7355,24.5277,24.549,1924416.0],["2016-08-26",24.613,24.8155,24.4744,24.533,2074632.0],["2016-08-29",24.6076,24.8687,24.5916,24.8155,1841148.0],["2016-08-30",24.7835,24.7835,24.5863,24.6876,3398568.0],["2016-08-31",24.7089,24.89,24.5863,24.8368,3353979.0],["2016-09-01",24.7302,24.8314,24.3892,24.5224,3234988.0],["2016-09-02",24.6023,24.922,24.581,24.8527,2012053.0],["2016-09-06",24.8208,24.8847,24.6076,24.7302,2068593.0],["2016-09-07",24.6662,24.7249,24.3572,24.4265,2484162.0],["2016-09-08",24.3092,24.3146,23.9096,23.9149,5670448.0],["2016-09-09",23.7284,23.7284,23.0837,23.0837,6298171.0],["2016-09-12",23.1369,23.7391,23.0943,23.6911,4817851.0],["2016-09-13",23.5952,23.6698,23.398,23.4407,2751185.0],["2016-09-14",23.4726,23.4833,23.2755,23.3501,2577710.0],["2016-09-15",23.2222,23.3714,23.1316,23.2648,2795903.0],["2016-09-16",23.2222,23.2275,22.9504,23.0463,6293673.0],["2016-09-19",23.0836,23.1263,22.9131,23.0197,3827244.0],["2016-09-20",23.1476,23.1476,22.732,22.7533,7259993.0],["2016-09-21",22.7479,23.0836,22.652,23.0463,4520759.0],["2016-09-22",23.1849,23.2861,23.0677,23.2275,3921691.0],["2016-09-23",23.1529,23.3181,23.0996,23.2062,4447128.0],["2016-09-26",23.1156,23.2009,22.9238,22.9344,4267357.0],["2016-09-27",23.025,23.1955,22.9451,23.041,3615476.0],["2016-09-28",23.0037,23.0677,22.8705,22.9824,3676514.0],["2016-09-29",24.1334,24.8901,23.9416,24.6449,13067422.0],["2016-09-30",24.8155,25.2364,24.7782,25.1032,7648063.0],["2016-10-03",24.9593,25.5242,24.9433,25.327,5708998.0],["2016-10-04",25.327,25.5188,25.2258,25.3057,5136402.0],["2016-10-05",25.2844,25.3909,25.1085,25.1245,5188316.0],["2016-10-06",25.0233,25.1778,24.9753,25.1085,2985955.0],["2016-10-07",25.1512,25.1618,24.8368,24.954,3765435.0],["2016-10-10",25.0606,25.3057,25.0446,25.2471,2361573.0],["2016-10-11",25.2471,25.311,24.97,25.0339,2972334.0],["2016-10-12",25.0606,25.2417,25.0552,25.1618,2845761.0],["2016-10-13",25.0392,25.0712,24.7728,25.0019,2495856.0],["2016-10-14",25.3963,25.4709,25.2098,25.3377,4151835.0],["2016-10-17",25.359,25.3909,25.2684,25.311,2524768.0],["2016-10-18",25.5188,26.0091,25.3856,25.7799,5399699.0],["2016-10-19",25.7906,25.8918,25.279,25.4975,4683054.0],["2016-10-20",25.4815,25.5082,25.1618,25.3004,3549042.0],["2016-10-21",25.1938,25.8865,25.0446,25.5828,6091671.0],["2016-10-24",25.684,25.732,25.3856,25.4123,2519757.0],["2016-10-25",25.4389,25.5988,25.4069,25.4922,2176533.0],["2016-10-26",25.5028,25.6414,25.4176,25.6041,2838180.0],["2016-10-27",25.5666,25.6416,25.4005,25.422,2255175.0],["2016-10-28",25.422,25.8451,25.422,25.7594,3031958.0],["2016-10-31",25.7273,25.9362,25.7059,25.8076,2884697.0],["2016-11-01",25.7969,25.8237,25.4113,25.4916,3213657.0],["2016-11-02",25.5184,25.6416,25.3898,25.513,2849231.0],["2016-11-03",25.5827,25.6469,25.1595,25.2184,3014610.0],["2016-11-04",25.2345,25.3416,24.9345,24.9399,2323023.0],["2016-11-07",25.1756,25.7541,25.1756,25.7434,3398183.0],["2016-11-08",25.6737,26.1719,25.6737,26.0755,5281479.0],["2016-11-09",25.3523,25.6791,25.0309,25.6255,3905243.0],["2016-11-10",25.4193,25.7222,23.2167,23.6091,12061900.0],["2016-11-11",23.554,24.1391,23.1341,24.0427,9027900.0],["2016-11-14",24.022,24.6346,23.967,24.4281,7192000.0],["2016-11-15",24.4626,24.7792,24.4213,24.6553,4426100.0],["2016-11-16",24.6828,25.0339,24.6828,24.965,4167700.0],["2016-11-17",24.9306,25.1646,24.731,25.1371,3200200.0],["2016-11-18",25.1165,25.3436,25.027,25.3298,5240400.0],["2016-11-21",25.3298,25.5983,25.2059,25.495,4294200.0],["2016-11-22",25.5845,25.9287,25.5707,25.8461,3594300.0],["2016-11-23",25.7704,25.9356,25.5157,25.5845,3240500.0],["2016-11-25",25.612,25.9631,25.612,25.9562,1466100.0],["2016-11-28",25.9562,26.1145,25.7841,25.9218,2547000.0],["2016-11-29",25.9493,26.1214,25.853,25.9631,3840200.0],["2016-11-30",25.7015,25.8598,25.2335,25.2541,4139500.0],["2016-12-01",25.0408,25.1991,24.7517,25.1027,3842100.0],["2016-12-02",25.2472,25.557,25.1853,25.3918,2923900.0],["2016-12-05",25.4124,25.6602,25.3367,25.5707,2891900.0],["2016-12-06",25.612,25.9287,25.5019,25.8942,3352800.0],["2016-12-07",25.8461,26.1627,25.8048,26.0113,3669300.0],["2016-12-08",25.8598,26.1558,25.8598,25.9355,2318800.0],["2016-12-09",25.9975,26.5344,25.7704,26.4587,4500200.0],["2016-12-12",26.4449,26.6652,26.2453,26.5826,2264700.0],["2016-12-13",26.5963,26.7959,26.3967,26.438,2897000.0],["2016-12-14",26.4931,26.5963,25.8667,25.9769,4613600.0],["2016-12-15",26.0182,26.5137,25.9287,26.4449,4397600.0],["2016-12-16",26.4655,26.7271,26.3279,26.438,4293400.0],["2016-12-19",26.6101,26.734,26.3279,26.4036,3402300.0],["2016-12-20",26.1696,26.3967,25.9631,26.3141,2736700.0],["2016-12-21",26.2315,26.438,26.1076,26.1558,3789300.0],["2016-12-22",26.4036,27.1401,26.321,27.0437,5734700.0],["2016-12-23",26.9956,27.443,26.9887,27.3741,2925000.0],["2016-12-27",27.4223,27.5118,27.3191,27.4292,1600900.0],["2016-12-28",27.4154,27.4842,26.6652,27.2158,1998700.0],["2016-12-29",27.3191,27.5049,27.2915,27.381,2385100.0],["2016-12-30",27.4292,27.4292,27.1745,27.2227,2521300.0],["2017-01-03",27.3328,27.4705,27.1195,27.3672,2608100.0],["2017-01-04",27.3948,27.4498,26.7684,26.9061,4066000.0],["2017-01-05",26.9474,27.147,26.7615,26.8097,4367000.0],["2017-01-06",26.7271,26.8372,26.6583,26.6652,3341100.0],["2017-01-09",26.5757,26.6927,26.4174,26.4587,3046600.0],["2017-01-10",26.4243,26.5481,26.2659,26.3554,2541000.0],["2017-01-11",26.6101,26.6583,26.3417,26.5963,2568500.0],["2017-01-12",26.5206,26.7546,26.3692,26.5068,2431200.0],["2017-01-13",26.5688,26.7133,26.4243,26.5068,2237000.0],["2017-01-17",26.5,26.617,26.3898,26.5757,3085700.0],["2017-01-18",26.6101,26.851,26.5344,26.6514,2607500.0],["2017-01-19",26.6376,26.7478,26.5619,26.6307,2670600.0],["2017-01-20",26.7409,27.03,26.672,26.9336,3572900.0],["2017-01-23",26.8717,27.03,26.7065,26.7684,4011300.0],["2017-01-24",26.7615,27.0506,26.7065,26.9887,2190000.0],["2017-01-25",27.0162,27.2846,26.968,26.9955,2873800.0],["2017-01-26",26.9748,27.127,26.871,26.9471,2147000.0],["2017-01-27",27.0025,27.0647,26.8226,26.9748,1746600.0],["2017-01-30",26.9471,27.044,26.8157,26.9956,2104300.0],["2017-01-31",26.788,27.0855,26.788,27.044,2659400.0],["2017-02-01",26.961,27.0786,26.8226,26.9402,2922200.0],["2017-02-02",27.0301,27.2861,26.9817,27.1478,2166200.0],["2017-02-03",27.3138,27.3553,27.0993,27.2377,1757700.0],["2017-02-06",27.2861,27.3069,27.0716,27.1408,2448700.0],["2017-02-07",27.1339,27.3761,27.0924,27.3553,2892500.0],["2017-02-08",27.3692,27.4037,27.1616,27.3415,2615700.0],["2017-02-09",27.3415,27.6735,27.2792,27.4867,4269600.0],["2017-02-10",27.4591,27.6666,27.1685,27.5629,1676200.0],["2017-02-13",27.5421,27.6251,27.3553,27.5075,2259400.0],["2017-02-14",27.4037,27.6044,27.3415,27.5283,1828400.0],["2017-02-15",27.5352,27.7635,27.3622,27.632,4632800.0],["2017-02-16",27.6459,27.8742,27.4937,27.6251,2716600.0],["2017-02-17",27.3415,27.5144,27.1408,27.4037,4081400.0],["2017-02-21",27.466,28.0264,27.4314,27.8119,5347400.0],["2017-02-22",27.8188,28.2132,27.7081,28.0056,2689200.0],["2017-02-23",28.0126,28.1855,27.9226,28.0195,2809700.0],["2017-02-24",27.9987,28.4968,27.9849,28.4761,3342800.0],["2017-02-27",28.3654,28.3861,28.227,28.2893,3452000.0],["2017-02-28",28.31,28.6352,28.2962,28.5107,4935600.0],["2017-03-01",28.6145,28.8358,28.4899,28.5107,3913000.0],["2017-03-02",28.4899,28.5522,28.2616,28.4138,4585600.0],["2017-03-03",28.3792,28.5037,28.317,28.4692,2872000.0],["2017-03-06",28.3031,28.5799,28.2616,28.5384,2271400.0],["2017-03-07",28.4553,28.5799,28.1717,28.1924,3952500.0],["2017-03-08",28.1924,28.2962,27.8327,27.888,5106300.0],["2017-03-09",27.9434,28.1509,27.8119,28.0679,4586700.0],["2017-03-10",28.227,28.4277,28.2132,28.3031,3101600.0],["2017-03-13",28.2409,28.3931,28.2132,28.3792,2084600.0],["2017-03-14",28.3792,28.566,28.3516,28.5314,2189100.0],["2017-03-15",28.4277,28.8151,28.3031,28.7113,3479400.0],["2017-03-16",28.649,28.739,28.5453,28.6975,2645600.0],["2017-03-17",28.656,28.8012,28.6006,28.656,3963900.0],["2017-03-20",28.649,28.656,28.2409,28.2409,3835200.0],["2017-03-21",27.9434,28.4277,27.8327,28.2201,5235400.0],["2017-03-22",28.2685,28.3308,27.8949,28.0056,4049500.0],["2017-03-23",28.2339,28.566,27.8949,27.9157,4566300.0],["2017-03-24",28.0125,28.2616,27.8811,27.9987,3503200.0],["2017-03-27",27.9019,28.061,27.7012,27.7704,3891200.0],["2017-03-28",27.7842,27.9503,27.6805,27.8119,3278700.0],["2017-03-29",27.805,28.1786,27.7912,28.0817,3622300.0],["2017-03-30",28.0748,28.0817,27.8258,27.8673,2237200.0],["2017-03-31",27.9434,28.0956,27.9019,27.9088,2392000.0],["2017-04-03",27.9572,28.1232,27.888,27.9157,2276200.0],["2017-04-04",27.888,27.971,27.7289,27.8257,2000600.0],["2017-04-05",27.7635,28.1578,27.7635,27.9503,2316500.0],["2017-04-06",27.9434,28.1163,27.8465,28.0056,2410700.0],["2017-04-07",27.978,28.0748,27.9157,28.0126,2446000.0],["2017-04-10",28.0056,28.1509,27.9572,28.0679,2763400.0],["2017-04-11",28.0195,28.0748,27.9226,28.0195,2162900.0],["2017-04-12",27.9295,28.1647,27.888,28.1025,2703600.0],["2017-04-13",28.0679,28.1163,27.8949,27.8949,2400000.0],["2017-04-17",27.9226,27.9987,27.8327,27.9918,1742300.0],["2017-04-18",27.9987,28.3792,27.971,28.2201,2371900.0],["2017-04-19",28.2685,28.31,27.9572,28.0056,1896100.0],["2017-04-20",28.0195,28.2893,27.9503,28.1717,2347100.0],["2017-04-21",28.1578,28.317,28.1302,28.1302,3629600.0],["2017-04-24",28.3377,28.3931,28.227,28.317,1925400.0],["2017-04-25",27.6736,27.7842,27.1339,27.21,5297400.0],["2017-04-26",27.2656,27.2726,26.9319,27.1266,4340400.0],["2017-04-27",27.1335,27.2448,26.9527,26.9875,1912100.0],["2017-04-28",26.9458,27.0779,26.8693,26.9666,2609900.0],["2017-05-01",27.0084,27.0362,26.6259,26.6259,3168000.0],["2017-05-02",26.6537,26.6815,26.3199,26.3895,3052700.0],["2017-05-03",26.4034,26.466,26.167,26.2573,2796300.0],["2017-05-04",26.2782,26.5286,26.1531,26.2156,4432000.0],["2017-05-05",26.2991,26.3269,26.1809,26.2435,2065100.0],["2017-05-08",26.2504,26.2713,26.1252,26.1809,2357200.0],["2017-05-09",26.2226,26.2782,25.8679,25.9305,3116700.0],["2017-05-10",25.9375,26.153,25.8958,26.1461,3087500.0],["2017-05-11",26.0557,26.1322,25.9027,26.0696,1911100.0],["2017-05-12",26.0418,26.1252,25.9166,26.0487,1827700.0],["2017-05-15",26.007,26.3478,26.007,26.3199,2169700.0],["2017-05-16",26.3756,26.3895,26.0348,26.1252,2485700.0],["2017-05-17",26.1252,26.2295,25.9514,26.16,2495800.0],["2017-05-18",26.1739,26.3617,26.1113,26.2017,1873300.0],["2017-05-19",26.1878,26.3686,26.1113,26.2295,2315700.0],["2017-05-22",26.2156,26.5216,26.1809,26.466,2596500.0],["2017-05-23",26.4938,26.8415,26.4451,26.6885,2263200.0],["2017-05-24",26.8136,26.9249,26.7719,26.7997,1837100.0],["2017-05-25",26.9527,27.0779,26.7511,26.9945,1660000.0],["2017-05-26",27.0084,27.217,26.9527,27.1405,1864800.0],["2017-05-30",27.0501,27.064,26.6329,26.7858,1750500.0],["2017-05-31",26.7302,26.9388,26.7024,26.7997,3960500.0],["2017-06-01",27.8428,27.8776,27.2656,27.7802,7527900.0],["2017-06-02",27.7802,27.9819,26.7302,27.5299,5020800.0],["2017-06-05",27.4743,27.6829,27.4256,27.669,2484400.0],["2017-06-06",27.6551,27.6829,27.37,27.4256,1900200.0],["2017-06-07",27.4464,27.5438,27.2239,27.4186,3329900.0],["2017-06-08",27.4186,27.5438,27.1544,27.1961,2709000.0],["2017-06-09",27.1405,27.2726,26.8554,26.9527,2435200.0],["2017-06-12",26.9388,27.0223,26.8137,26.911,3177700.0],["2017-06-13",26.8415,27.1127,26.605,27.1057,3142600.0],["2017-06-14",27.1961,27.4882,26.9875,27.0918,2737400.0],["2017-06-15",27.064,27.4117,26.911,27.3004,2324600.0],["2017-06-16",27.1822,27.1961,26.2295,26.4312,9550200.0],["2017-06-19",26.5494,26.619,25.8123,26.0905,6922500.0],["2017-06-20",26.1391,26.4034,26.014,26.2643,3932600.0],["2017-06-21",26.3478,26.4451,26.1183,26.2017,2902300.0],["2017-06-22",25.7497,25.9653,25.409,25.7915,5236100.0],["2017-06-23",25.7984,26.0348,25.7636,25.8888,12137600.0],["2017-06-26",25.9236,26.2921,25.9236,26.1809,3453200.0],["2017-06-27",26.0766,26.153,25.7289,25.7289,3631500.0],["2017-06-28",25.9097,26.1878,25.7915,25.9862,4678600.0],["2017-06-29",25.9375,26.2156,24.9987,25.0891,5936100.0],["2017-06-30",25.1865,25.2421,24.7832,24.8666,6671600.0],["2017-07-03",24.804,24.9292,24.6302,24.6858,2884400.0],["2017-07-05",24.665,24.7206,24.213,24.2755,7634500.0],["2017-07-06",24.1225,24.1643,23.6845,23.7331,9813900.0],["2017-07-07",23.7749,23.8027,23.2325,23.2394,7777100.0],["2017-07-10",23.2951,23.3855,23.0308,23.1073,5663700.0],["2017-07-11",23.0864,23.1629,22.8987,22.996,7871400.0],["2017-07-12",23.149,23.3159,23.01,23.2116,4270000.0],["2017-07-13",23.1977,23.5176,23.0864,23.309,7433400.0],["2017-07-14",23.3646,23.3994,23.1977,23.3507,3172700.0],["2017-07-17",23.3576,23.3576,23.156,23.2812,3743900.0],["2017-07-18",23.2672,23.3576,23.1282,23.1699,3292700.0],["2017-07-19",23.309,23.6636,23.1282,23.5384,9524900.0],["2017-07-20",23.5871,23.6149,23.3924,23.4689,2788000.0],["2017-07-21",23.4341,23.5732,23.4063,23.5593,3122000.0],["2017-07-24",23.5454,23.7888,23.4967,23.5315,3831500.0],["2017-07-25",23.5384,23.8374,23.4272,23.754,3875200.0],["2017-07-26",23.7818,23.9626,23.4898,23.5245,3310400.0],["2017-07-27",23.5826,24.0375,23.5756,24.0375,4037300.0],["2017-07-28",23.9675,24.0445,23.8555,23.9605,3923100.0],["2017-07-31",23.9535,24.0375,23.8695,23.9605,4633200.0],["2017-08-01",23.9885,24.0375,23.5476,23.6736,5143200.0],["2017-08-02",23.6596,24.0445,23.4497,23.9395,3619600.0],["2017-08-03",23.9115,24.1704,23.9115,24.0095,2864300.0],["2017-08-04",24.0515,24.0865,23.7436,23.7786,4603200.0],["2017-08-07",23.7855,23.9955,23.7855,23.9115,3168500.0],["2017-08-08",23.9815,24.1354,23.8835,23.9255,3619900.0],["2017-08-09",23.9255,24.1074,23.8415,24.0655,2425400.0],["2017-08-10",23.9045,23.9885,23.7436,23.8345,3274100.0],["2017-08-11",23.7925,24.4503,23.7925,24.3524,3276900.0],["2017-08-14",24.4363,24.5483,24.3664,24.4153,2730600.0],["2017-08-15",24.4083,24.5623,24.3874,24.4223,2184900.0],["2017-08-16",24.4223,24.7023,24.3804,24.5903,1985800.0],["2017-08-17",24.5133,24.6323,24.2194,24.2964,2951000.0],["2017-08-18",24.2824,24.3314,24.0095,24.1144,2605700.0],["2017-08-21",24.1494,24.2334,24.0935,24.1424,2226000.0],["2017-08-22",24.1284,24.1564,23.8555,24.1494,2587900.0],["2017-08-23",24.1075,24.1145,23.8415,23.9465,5965800.0],["2017-08-24",23.8695,23.8695,23.0928,23.2537,5070600.0],["2017-08-25",23.3657,23.4147,23.1138,23.1907,4241200.0],["2017-08-28",23.1697,23.2187,22.7219,22.7639,3975100.0],["2017-08-29",22.7569,22.8478,22.5959,22.6939,4217800.0],["2017-08-30",22.6519,23.0088,22.505,22.9108,5479000.0],["2017-08-31",22.7499,22.8129,22.5819,22.7149,4150200.0],["2017-09-01",22.8059,23.0648,22.6239,23.0088,5168300.0],["2017-09-05",23.0368,23.5966,23.0088,23.5756,5032400.0],["2017-09-06",23.6736,23.9745,23.5476,23.9605,4713600.0],["2017-09-07",24.0585,24.4084,23.8765,24.0585,3356000.0],["2017-09-08",24.0235,24.3104,23.9185,24.1424,3209000.0],["2017-09-11",24.2194,24.4923,24.1844,24.3174,3332900.0],["2017-09-12",24.2754,24.4853,24.1634,24.3664,2475900.0],["2017-09-13",24.3664,24.5203,24.2474,24.3034,2706700.0],["2017-09-14",24.3314,24.3524,23.9745,24.1284,3603200.0],["2017-09-15",24.2544,24.5203,24.1564,24.4993,4881200.0],["2017-09-18",24.4573,24.5413,24.3454,24.4153,3372300.0],["2017-09-19",24.3734,24.4643,23.8695,23.9115,3243100.0],["2017-09-20",23.6806,23.7366,23.2117,23.5826,4784100.0],["2017-09-21",23.6106,23.6806,23.3237,23.3867,4234300.0],["2017-09-22",23.4636,23.6106,23.0368,23.1977,3348800.0],["2017-09-25",23.1488,23.4776,23.0928,23.4217,4679600.0],["2017-09-26",23.4776,23.5196,23.2957,23.3447,3595900.0],["2017-09-27",23.3727,23.4077,23.0228,23.3307,5203000.0],["2017-09-28",23.6106,24.1844,23.5056,23.7576,6995100.0],["2017-09-29",23.9255,24.1144,23.5546,23.6106,5224000.0],["2017-10-02",23.6176,23.6806,23.2467,23.3307,4201600.0],["2017-10-03",23.4427,23.4497,23.2397,23.3797,3899600.0],["2017-10-04",23.3517,23.8135,23.1977,23.7646,4381800.0],["2017-10-05",23.7995,24.0165,23.6806,23.8625,2723900.0],["2017-10-06",23.8975,24.0585,23.7995,23.8485,3426400.0],["2017-10-09",23.9045,23.9045,23.3867,23.4147,2445000.0],["2017-10-10",23.5266,23.7156,23.3867,23.5966,2639500.0],["2017-10-11",23.5896,23.7646,23.5336,23.6456,2269900.0],["2017-10-12",23.6456,24.2404,23.6456,24.2054,3692900.0],["2017-10-13",24.2824,24.2824,23.9325,24.0235,4692300.0],["2017-10-16",23.9815,24.2264,23.9605,24.1424,2707100.0],["2017-10-17",24.0375,24.1634,23.8765,23.9395,3497100.0],["2017-10-18",23.9745,24.0095,23.7646,23.8625,2968700.0],["2017-10-19",23.7785,23.8695,23.5266,23.6246,2851300.0],["2017-10-20",23.6806,23.9115,23.6106,23.7296,4282800.0],["2017-10-23",23.7506,23.9745,23.6806,23.9395,2132300.0],["2017-10-24",23.8975,24.0305,23.8135,23.9115,2275900.0],["2017-10-25",23.8625,23.9325,23.6316,23.7436,3389400.0],["2017-10-26",23.6596,23.7995,23.3167,23.3587,4251900.0],["2017-10-27",23.3937,23.6036,23.2747,23.5756,3480600.0],["2017-10-30",23.8805,24.1341,23.5918,23.6129,4789100.0],["2017-10-31",23.8031,24.2679,23.796,24.0566,2905600.0],["2017-11-01",24.127,24.3172,24.0143,24.0355,2854300.0],["2017-11-02",23.8524,24.0143,23.7327,23.8453,2491100.0],["2017-11-03",23.796,24.0777,23.7819,23.8805,1731400.0],["2017-11-06",23.8313,23.8946,23.4087,23.4651,2868800.0],["2017-11-07",23.465,23.8946,23.3876,23.7749,2436700.0],["2017-11-08",23.8383,24.2115,23.8383,24.1622,2044800.0],["2017-11-09",24.12,24.282,23.8805,23.9158,2177300.0],["2017-11-10",23.8101,24.62,23.8101,24.5073,2810900.0],["2017-11-13",24.5214,24.8172,24.458,24.5355,2509500.0],["2017-11-14",24.4862,25.2961,24.451,25.2608,3876800.0],["2017-11-15",25.1623,25.1904,24.7608,24.7749,3662200.0],["2017-11-16",24.9299,25.2608,24.9087,25.0848,2491200.0],["2017-11-17",24.958,25.4228,24.958,25.1482,2263500.0],["2017-11-20",25.1834,25.2679,25.0566,25.1904,1801500.0],["2017-11-21",25.1552,25.282,24.9439,25.0284,1946200.0],["2017-11-22",25.0144,25.113,24.9158,25.0073,1857300.0],["2017-11-24",25.1341,25.1552,24.9721,24.9721,617500.0],["2017-11-27",24.9651,25.3947,24.958,25.3101,2659300.0],["2017-11-28",25.4158,25.6834,25.282,25.6623,2720900.0],["2017-11-29",25.62,26.4932,25.5707,26.1975,4073300.0],["2017-11-30",26.2397,26.4862,25.8031,26.289,4501900.0],["2017-12-01",26.3735,26.613,25.8031,26.3876,5626800.0],["2017-12-04",26.7186,26.8806,26.451,26.7116,5798700.0],["2017-12-05",26.8172,26.8524,26.0566,26.1763,2480700.0],["2017-12-06",26.0285,26.2468,25.9651,26.113,3776300.0],["2017-12-07",26.1341,26.3947,26.0003,26.2327,3609300.0],["2017-12-08",26.2679,26.3454,26.0355,26.2327,2127200.0],["2017-12-11",26.1411,26.2538,26.0285,26.2256,3001300.0],["2017-12-12",26.6271,26.6411,26.3524,26.444,3399900.0],["2017-12-13",26.5003,26.5285,26.1693,26.2961,3420900.0],["2017-12-14",26.3595,26.4228,26.0425,26.0637,4000600.0],["2017-12-15",26.1482,26.6552,26.1482,26.5918,5247400.0],["2017-12-18",26.7468,26.9087,26.5425,26.5989,3731000.0],["2017-12-19",26.8454,26.951,26.62,26.7468,4347700.0],["2017-12-20",26.7609,26.9651,26.4439,26.8594,5701000.0],["2017-12-21",27.4651,27.613,26.4158,26.6552,5292900.0],["2017-12-22",26.789,26.944,26.7045,26.8172,2881000.0],["2017-12-26",26.8454,27.2045,26.7749,26.9088,1890200.0],["2017-12-27",26.9087,27.0144,26.7257,26.8102,2696700.0],["2017-12-28",26.8665,26.9158,26.5355,26.7961,1876300.0],["2017-12-29",26.7961,26.9299,26.5144,26.5285,2392100.0],["2018-01-02",26.5355,26.6059,26.2116,26.4228,2544500.0],["2018-01-03",26.444,26.451,26.1552,26.289,2905000.0],["2018-01-04",26.3876,26.782,26.2397,26.7186,3263400.0],["2018-01-05",26.7256,26.951,26.5425,26.8031,4567100.0],["2018-01-08",26.7679,26.7679,26.3454,26.4228,2715700.0],["2018-01-09",26.2609,26.4228,26.0355,26.3313,3310700.0],["2018-01-10",26.289,26.3594,25.7749,25.9369,2773900.0],["2018-01-11",25.9862,26.0214,25.7608,25.8876,2705000.0],["2018-01-12",25.9299,25.958,25.7397,25.8524,1934900.0],["2018-01-16",26.0214,26.127,25.8665,25.8947,3351700.0],["2018-01-17",26.0355,26.4087,25.9017,26.2397,4194400.0],["2018-01-18",26.1975,26.3876,26.1059,26.1693,2937200.0],["2018-01-19",26.3735,26.62,26.2961,26.5989,4254100.0],["2018-01-22",26.5637,26.7256,26.4299,26.5989,2954200.0],["2018-01-23",26.451,26.7327,26.2749,26.5637,2789600.0],["2018-01-24",26.6552,26.7468,26.458,26.4792,2677400.0],["2018-01-25",26.5214,26.8383,26.5144,26.789,2977800.0],["2018-01-26",26.7961,27.12,26.5426,27.113,4588400.0],["2018-01-29",27.1647,27.6745,27.0585,27.0585,4796600.0],["2018-01-30",26.9947,27.2213,26.8106,26.8106,4089900.0],["2018-01-31",26.8106,27.0797,26.669,26.9097,3312700.0],["2018-02-01",26.8389,26.9806,26.5698,26.6336,2647500.0],["2018-02-02",26.4919,26.5627,25.9821,25.9962,3424900.0],["2018-02-05",25.9679,26.2228,25.2456,25.2456,4169400.0],["2018-02-06",24.8561,25.4509,24.6083,25.2881,5659500.0],["2018-02-07",25.2952,25.9608,25.2456,25.4155,3871100.0],["2018-02-08",25.4439,25.628,25.1181,25.1323,3797600.0],["2018-02-09",25.3306,25.5855,25.019,25.1819,6282400.0],["2018-02-12",25.3447,25.5855,25.2102,25.281,5898000.0],["2018-02-13",25.1394,25.3093,24.9482,25.1181,5216500.0],["2018-02-14",25.1323,25.2173,24.764,25.1677,4646400.0],["2018-02-15",25.2314,25.7625,25.111,25.7484,2668300.0],["2018-02-16",25.628,25.8475,25.5218,25.6705,3194500.0],["2018-02-20",25.6775,25.9821,25.5359,25.5501,3060600.0],["2018-02-21",25.7271,25.9183,25.2668,25.2739,2677400.0],["2018-02-22",25.3164,25.7271,25.2668,25.4509,2097600.0],["2018-02-23",25.4368,25.7271,25.2597,25.6917,2379400.0],["2018-02-26",25.8121,25.9396,25.5926,25.8688,1916800.0],["2018-02-27",25.9042,26.0529,25.6351,25.6351,1713100.0],["2018-02-28",25.7484,25.9113,25.5784,25.5855,2503700.0],["2018-03-01",25.5359,25.8617,25.4155,25.7767,4653900.0],["2018-03-02",25.713,26.1379,25.7059,26.1095,3025600.0],["2018-03-05",26.0245,26.761,26.0033,26.761,3742400.0],["2018-03-06",26.9097,27.1222,26.6194,27.1151,4748300.0],["2018-03-07",26.8885,26.9168,26.5415,26.7469,4300800.0],["2018-03-08",26.8177,26.8956,26.676,26.8956,2393500.0],["2018-03-09",27.0443,27.1009,26.761,26.9522,2484000.0],["2018-03-12",26.9593,27.1363,26.8602,26.9451,1790200.0],["2018-03-13",27.0868,27.1009,26.7681,26.931,2282000.0],["2018-03-14",27.0089,27.1364,26.4849,26.5273,2955500.0],["2018-03-15",26.5627,26.5627,25.7413,25.7625,3673800.0],["2018-03-16",25.8829,26.1449,25.7909,25.9254,4657000.0],["2018-03-19",25.9254,26.1378,25.6775,25.7342,2676700.0],["2018-03-20",25.89,25.9325,25.6492,25.7838,2466300.0],["2018-03-21",25.4297,25.4297,24.6437,25.0261,5515300.0],["2018-03-22",25.9254,25.9537,25.0685,25.104,6527100.0],["2018-03-23",25.2173,25.6634,25.111,25.1394,3369500.0],["2018-03-26",25.3943,25.7979,25.3093,25.7484,2847500.0],["2018-03-27",25.8404,26.06,25.5926,25.7059,2511000.0],["2018-03-28",25.72,25.9042,25.628,25.72,2708200.0],["2018-03-29",25.8688,26.2299,25.8404,26.1166,2575700.0],["2018-04-02",26.06,26.0883,25.1606,25.4155,2703400.0],["2018-04-03",25.5359,25.7342,25.3022,25.6209,2731600.0],["2018-04-04",25.4509,26.3432,25.4509,26.2087,3024700.0],["2018-04-05",26.3574,26.3574,26.0033,26.067,1721000.0],["2018-04-06",25.9962,26.4069,25.8192,26.0175,2188800.0],["2018-04-09",26.0954,26.414,25.9112,26.0387,2381900.0],["2018-04-10",26.1591,26.3857,26.0175,26.0954,2482600.0],["2018-04-11",26.0033,26.2087,25.8404,26.0175,1485400.0],["2018-04-12",26.067,26.2441,25.9537,26.0458,1622000.0],["2018-04-13",25.9821,26.152,25.8546,26.06,1616400.0],["2018-04-16",26.0954,26.4849,26.0741,26.3503,1949000.0],["2018-04-17",26.5769,26.669,26.4424,26.5627,2090100.0],["2018-04-18",26.584,26.6336,26.2795,26.322,2547400.0],["2018-04-19",26.2016,26.4494,25.8617,25.9608,3091900.0],["2018-04-20",26.499,26.6336,25.6776,25.7979,4946200.0],["2018-04-23",25.9112,25.9821,25.713,25.8475,2966200.0],["2018-04-24",25.9396,26.1449,25.8263,26.0741,3745100.0],["2018-04-25",25.9962,26.3928,25.9112,26.3078,3256100.0],["2018-04-26",26.3857,26.584,26.1733,26.4919,2688400.0],["2018-04-27",26.5225,26.843,26.5154,26.5938,1790500.0],["2018-04-30",26.7362,26.8003,26.3516,26.4015,2422000.0],["2018-05-01",26.3516,26.3587,25.9243,26.0383,3935400.0],["2018-05-02",26.0169,26.0596,25.5468,25.5967,3486800.0],["2018-05-03",25.7534,25.8246,25.3973,25.5112,3611800.0],["2018-05-04",25.4685,26.3944,25.4685,26.2946,2564600.0],["2018-05-07",26.3231,26.7433,26.2519,26.6151,2474400.0],["2018-05-08",26.4869,26.722,26.4371,26.6365,3946100.0],["2018-05-09",26.6864,26.957,26.5795,26.8288,2220800.0],["2018-05-10",26.957,27.1279,26.8074,26.8929,2017700.0],["2018-05-11",26.9997,27.2063,26.8787,26.957,1797800.0],["2018-05-14",27.014,27.0425,26.8146,26.8858,2861500.0],["2018-05-15",26.8217,27.0425,26.6792,26.8644,2213100.0],["2018-05-16",26.8146,26.9712,26.8003,26.9071,2353400.0],["2018-05-17",26.8929,26.9926,26.7861,26.8644,2345300.0],["2018-05-18",26.5368,26.6792,26.1593,26.6507,6394000.0],["2018-05-21",26.2946,26.7718,25.8246,26.2875,2891900.0],["2018-05-22",26.3303,26.5439,26.1949,26.259,2374300.0],["2018-05-23",26.2804,26.4869,26.2092,26.316,2825700.0],["2018-05-24",26.3374,26.4015,26.1095,26.3944,2255400.0],["2018-05-25",26.4228,26.8573,26.4086,26.6436,1626100.0],["2018-05-29",26.5439,26.7077,26.487,26.608,1491800.0],["2018-05-30",26.7077,26.9997,26.6009,26.8858,2353100.0],["2018-05-31",26.8502,26.8502,26.2733,26.3944,3014700.0],["2018-06-01",26.4656,26.5582,26.2875,26.3089,1619500.0],["2018-06-04",26.3872,26.7932,26.3872,26.7647,2363200.0],["2018-06-05",26.7861,26.8502,26.5226,26.6151,2325300.0],["2018-06-06",26.5938,26.608,26.3374,26.3872,2559300.0],["2018-06-07",26.1166,26.6935,25.9884,26.4798,2607600.0],["2018-06-08",26.6151,26.8787,26.608,26.8787,1622800.0],["2018-06-11",26.8787,27.0781,26.7505,26.8217,2810400.0],["2018-06-12",26.9641,27.0923,26.6792,26.8502,4245500.0],["2018-06-13",26.8787,27.1992,26.8644,27.0282,2063700.0],["2018-06-14",27.0638,27.2276,26.9784,27.2063,1782800.0],["2018-06-15",27.1279,27.4342,27.0282,27.4199,5902600.0],["2018-06-18",27.2775,27.4128,26.8858,27.0211,2458300.0],["2018-06-19",26.9214,27.3487,26.9214,27.2775,3071100.0],["2018-06-20",27.3416,27.4627,27.1635,27.3843,1856500.0],["2018-06-21",27.3914,28.0823,27.1992,27.2633,3814000.0],["2018-06-22",27.427,27.6834,27.3416,27.4555,2629900.0],["2018-06-25",27.5196,27.7903,27.5054,27.7333,3015100.0],["2018-06-26",27.7475,27.8473,27.2063,27.2276,7604800.0],["2018-06-27",26.3801,26.551,25.1765,25.2477,34361900.0],["2018-06-28",25.1978,25.6323,25.0269,25.5183,17102300.0],["2018-06-29",25.44,25.732,25.2192,25.4471,9268400.0],["2018-07-02",25.2192,25.44,24.5996,24.9486,7153900.0],["2018-07-03",24.9628,25.0697,24.5854,24.6708,2955200.0],["2018-07-05",24.7777,25.5967,24.7136,25.5824,7841300.0],["2018-07-06",25.6038,25.7534,25.3973,25.4471,3932500.0],["2018-07-09",25.5682,26.138,25.5468,25.9528,7667500.0],["2018-07-10",26.0026,26.259,25.8958,26.081,7177400.0],["2018-07-11",26.081,26.2092,25.9884,26.024,4752300.0],["2018-07-12",26.0881,26.138,25.6537,25.6822,4279100.0],["2018-07-13",25.5682,25.7605,25.4542,25.6893,3961300.0],["2018-07-16",25.6465,25.6465,25.3474,25.4186,2924700.0],["2018-07-17",25.3759,25.7961,25.3403,25.7178,5291400.0],["2018-07-18",25.6394,25.7462,25.3616,25.4186,7056600.0],["2018-07-19",25.3901,25.9599,25.3403,25.8388,6629000.0],["2018-07-20",25.846,25.9029,25.6252,25.7463,3776300.0],["2018-07-23",25.732,25.7463,25.3474,25.5682,3806700.0],["2018-07-24",25.5468,25.5468,25.2192,25.3545,5240200.0],["2018-07-25",25.4258,25.8246,25.3617,25.7961,6732600.0],["2018-07-26",26.024,26.4656,26.0098,26.4157,6931200.0],["2018-07-27",26.6223,26.6935,26.3659,26.5582,4954600.0],["2018-07-30",26.4385,26.5102,26.0589,26.152,4349600.0],["2018-07-31",26.281,26.3812,26.0732,26.2953,5498700.0],["2018-08-01",26.2738,26.3526,26.0446,26.0446,3168800.0],["2018-08-02",25.9156,26.4027,25.8655,26.4027,4818300.0],["2018-08-03",26.5603,27.0904,26.3956,26.9328,5486500.0],["2018-08-06",26.9614,27.0187,26.811,26.8325,3134900.0],["2018-08-07",26.8182,26.8325,26.3526,26.4385,3177400.0],["2018-08-08",26.4529,26.4529,26.1878,26.238,2083000.0],["2018-08-09",26.3024,26.3956,26.0876,26.3454,3289100.0],["2018-08-10",26.2451,26.3526,26.0876,26.2523,3251400.0],["2018-08-13",26.195,26.2236,25.9873,26.1878,4890500.0],["2018-08-14",26.3025,26.4672,26.2237,26.4099,5820600.0],["2018-08-15",26.3311,26.589,26.281,26.546,5116700.0],["2018-08-16",26.6463,26.8039,26.5675,26.6319,3703000.0],["2018-08-17",26.6033,26.9471,26.4815,26.8468,6334200.0],["2018-08-20",26.9185,27.0689,26.8253,26.8683,3751300.0],["2018-08-21",26.9256,27.0187,26.4314,26.8755,6310300.0],["2018-08-22",26.8826,26.8826,26.4744,26.6606,3395500.0],["2018-08-23",26.4744,26.6463,26.2738,26.2953,7479100.0],["2018-08-24",26.3168,26.4744,26.2093,26.3956,4245900.0],["2018-08-27",26.5245,26.546,26.0876,26.1305,4200400.0],["2018-08-28",26.0446,26.2237,25.93,26.0231,3237000.0],["2018-08-29",26.1807,26.503,26.109,26.2595,3435000.0],["2018-08-30",26.1735,26.2881,26.0159,26.1449,4296800.0],["2018-08-31",26.2022,26.3884,26.1305,26.3239,3790200.0],["2018-09-04",26.4027,26.4385,25.8154,25.8727,4090600.0],["2018-09-05",25.7867,26.0374,25.6076,25.8583,4106100.0],["2018-09-06",25.887,25.9873,25.801,25.9658,4324700.0],["2018-09-07",25.8655,26.0804,25.6506,26.0231,3747400.0],["2018-09-10",26.1305,26.4314,26.1234,26.2308,3887600.0],["2018-09-11",26.2666,26.5102,26.0947,26.4672,4218900.0],["2018-09-12",26.5173,26.9829,26.4027,26.9256,4910800.0],["2018-09-13",27.0259,27.3124,26.897,27.205,3927300.0],["2018-09-14",27.1763,27.5273,27.1119,27.3984,5224900.0],["2018-09-17",27.3984,27.427,27.0617,27.3554,4347900.0],["2018-09-18",27.2551,27.2551,26.8182,27.0402,2983200.0],["2018-09-19",27.0474,27.0617,26.4457,26.5173,4067300.0],["2018-09-20",26.5245,26.7394,26.3526,26.6319,3511800.0],["2018-09-21",26.6821,26.9328,26.6463,26.8253,4096500.0],["2018-09-24",26.7752,26.8397,26.238,26.3383,3896500.0],["2018-09-25",26.3741,26.3741,25.8082,25.93,4386000.0],["2018-09-26",25.8727,26.1162,25.8225,25.8297,4952700.0],["2018-09-27",24.5045,24.7337,23.5089,23.6235,16568700.0],["2018-09-28",23.6378,24.3756,23.602,24.3326,13826600.0],["2018-10-01",24.3684,24.4043,23.7238,23.9602,7756400.0],["2018-10-02",23.9745,24.1679,23.8599,23.9315,5520300.0],["2018-10-03",23.9601,24.1106,23.8527,23.9458,6174000.0],["2018-10-04",23.867,24.0318,23.7882,24.0246,4768500.0],["2018-10-05",24.0103,24.1321,23.9315,24.0604,3973000.0],["2018-10-08",24.3541,24.8842,24.2538,24.8197,5677000.0],["2018-10-09",24.7409,25.6148,24.7194,25.4787,10054700.0],["2018-10-10",26.0875,26.1449,25.2495,25.2638,16497400.0],["2018-10-11",25.4142,25.5647,24.9057,24.9773,11093800.0],["2018-10-12",25.1134,25.3713,24.9415,25.314,5949000.0],["2018-10-15",25.3426,25.9586,25.314,25.8225,6536000.0],["2018-10-16",25.8895,26.0913,25.5725,25.695,6460400.0],["2018-10-17",25.6445,25.7382,25.3635,25.4356,5516000.0],["2018-10-18",25.45,25.8751,25.45,25.5293,5127400.0],["2018-10-19",25.731,26.012,25.731,25.8247,4622500.0],["2018-10-22",25.8175,26.221,25.7382,26.1057,6276500.0],["2018-10-23",26.0264,26.4732,25.94,26.2354,9469900.0],["2018-10-24",26.3723,27.0929,26.3075,26.7686,13515700.0],["2018-10-25",26.6821,26.7326,26.1273,26.2066,27312700.0],["2018-10-26",26.0264,26.0769,25.2627,25.5221,8167100.0],["2018-10-29",25.767,26.3507,25.6878,25.9112,9683500.0],["2018-10-30",26.0481,26.4732,25.9544,26.2138,6308200.0],["2018-10-31",26.0337,26.0337,25.3996,25.6518,9547900.0],["2018-11-01",25.7598,25.8463,25.3996,25.6662,5823400.0],["2018-11-02",25.5653,25.5869,24.888,25.2194,6092000.0],["2018-11-05",25.2194,25.3924,25.0897,25.2194,7032400.0],["2018-11-06",25.1978,25.3203,24.8591,25.2627,7396400.0],["2018-11-07",25.2699,25.3059,24.7655,25.0609,6687700.0],["2018-11-08",25.0465,25.133,24.5637,24.8303,8341600.0],["2018-11-09",24.8303,25.1041,24.5421,24.7799,9127900.0],["2018-11-12",24.7943,25.6229,24.7943,25.3996,7478900.0],["2018-11-13",25.3996,25.7382,25.1834,25.3563,5035900.0],["2018-11-14",24.8519,24.8519,23.4541,23.5189,12637300.0],["2018-11-15",23.2955,23.4396,22.9569,23.3604,8657700.0],["2018-11-16",23.3676,23.9512,23.2523,23.8287,8504700.0],["2018-11-19",23.7711,24.2323,23.7711,24.0809,7747000.0],["2018-11-20",24.153,24.3187,23.6774,23.944,5645700.0],["2018-11-21",23.9368,24.0809,23.4973,23.6991,4432400.0],["2018-11-23",23.7135,23.9945,23.6414,23.9152,1249500.0],["2018-11-26",23.7639,23.8287,23.3892,23.4901,6500800.0],["2018-11-27",23.5621,23.6126,23.101,23.2523,5251300.0],["2018-11-28",23.1586,23.4685,23.065,23.3676,6397100.0],["2018-11-29",23.4252,23.5766,23.2163,23.2523,5102600.0],["2018-11-30",23.2019,23.3316,23.1658,23.3027,7868800.0],["2018-12-03",23.2523,23.4901,23.1226,23.3676,4895900.0],["2018-12-04",23.4469,23.6342,23.0794,23.1154,4446500.0],["2018-12-06",23.1082,23.1875,22.2651,22.7839,6191500.0],["2018-12-07",22.7551,22.9569,22.013,22.2219,4024100.0],["2018-12-10",22.2291,22.2868,21.6527,21.9121,5037300.0],["2018-12-11",22.0418,22.4597,21.8905,22.0562,4963500.0],["2018-12-12",22.2868,22.3948,22.0346,22.0418,4994800.0],["2018-12-13",22.0418,22.2075,21.6743,21.8905,6038100.0],["2018-12-14",21.7968,21.9121,21.314,21.5374,7053800.0],["2018-12-17",21.4005,21.5014,20.788,20.9033,6555400.0],["2018-12-18",20.9249,21.0834,20.471,20.579,6887900.0],["2018-12-19",20.7808,21.523,20.7808,20.9609,9617800.0],["2018-12-20",20.1107,20.5214,17.2789,17.4951,19383000.0],["2018-12-21",17.3005,17.5815,15.8738,15.9603,23438500.0],["2018-12-24",15.8954,15.9603,14.9947,15.1028,8865700.0],["2018-12-26",15.1389,15.4775,14.5696,15.4415,11635200.0],["2018-12-27",15.2614,15.3046,14.5984,15.2902,14097700.0],["2018-12-28",15.2758,15.7874,15.0308,15.2614,10816700.0],["2018-12-31",15.2397,15.6144,15.0668,15.3911,8727800.0],["2019-01-02",15.2325,15.5352,14.9875,15.3694,9529800.0],["2019-01-03",15.3262,15.6216,15.1605,15.5352,8526000.0],["2019-01-04",15.6288,16.0612,15.5784,15.7513,10307800.0],["2019-01-07",15.7441,16.2701,15.4775,16.0756,7688400.0],["2019-01-08",15.9387,16.0107,15.3838,15.4487,12699700.0],["2019-01-09",15.4127,15.6,15.1749,15.4055,10174700.0],["2019-01-10",15.3766,15.4919,15.1028,15.4703,11400300.0],["2019-01-11",15.4703,15.5928,15.1965,15.5712,8480000.0],["2019-01-14",15.4991,15.5352,15.002,15.0236,8246300.0],["2019-01-15",15.0236,15.2541,14.9947,15.2181,5798200.0],["2019-01-16",15.2397,15.3766,15.1317,15.2541,5288300.0],["2019-01-17",15.283,15.3983,15.0884,15.3046,7652800.0],["2019-01-18",15.3838,15.5928,15.2614,15.5424,6417500.0],["2019-01-22",15.564,15.7802,15.2902,15.4559,6970400.0],["2019-01-23",15.5496,15.564,15.3694,15.4703,8025900.0],["2019-01-24",15.2397,15.4415,15.1028,15.2397,7378100.0],["2019-01-25",15.3046,15.4199,15.1244,15.1389,6089700.0],["2019-01-28",15.1605,15.3911,15.0236,15.3406,6775700.0],["2019-01-29",15.3646,15.6558,15.2846,15.5684,8259800.0],["2019-01-30",15.5903,15.714,15.3137,15.6048,8133400.0],["2019-01-31",15.6048,15.8086,15.452,15.7504,7400600.0],["2019-02-01",15.8086,15.8086,15.5466,15.5757,6701400.0],["2019-02-04",15.6412,15.8086,15.4738,15.7722,6404700.0],["2019-02-05",15.7722,16.1725,15.7649,16.0779,10671500.0],["2019-02-06",16.0925,16.1216,15.9105,15.9542,9447700.0],["2019-02-07",15.7868,16.1871,15.6485,16.1725,7583300.0],["2019-02-08",16.1871,16.1871,15.8232,16.1507,7840200.0],["2019-02-11",16.1798,16.6529,16.1653,16.602,12908000.0],["2019-02-12",16.6456,17.3953,16.6456,17.2716,16844400.0],["2019-02-13",17.3152,17.3662,17.0823,17.1406,9898000.0],["2019-02-14",17.0823,17.4244,17.0241,17.2643,11769000.0],["2019-02-15",17.4462,17.8757,17.4171,17.832,10882800.0],["2019-02-19",17.7447,17.8102,17.3662,17.4754,6907800.0],["2019-02-20",17.4463,17.7592,17.2716,17.4899,7126200.0],["2019-02-21",17.4899,17.6937,17.3662,17.519,5935700.0],["2019-02-22",17.1042,17.2934,16.682,17.0168,11301900.0],["2019-02-25",17.075,17.1697,16.864,16.9659,7721700.0],["2019-02-26",17.0387,17.3007,16.8421,17.0023,6677300.0],["2019-02-27",16.995,17.0823,16.6675,16.8058,7012500.0],["2019-02-28",16.8858,17.0605,16.7039,17.0095,6075200.0],["2019-03-01",17.0459,17.0896,16.682,16.9295,5776600.0],["2019-03-04",16.9295,17.0969,16.5728,16.864,5502500.0],["2019-03-05",16.7694,16.7912,16.4855,16.6456,10212200.0],["2019-03-06",16.7402,16.7548,16.4928,16.6602,6152300.0],["2019-03-07",16.5073,16.5219,16.1216,16.2817,10242100.0],["2019-03-08",16.2308,16.3763,16.1434,16.3545,5307100.0],["2019-03-11",16.3035,16.7184,16.1944,16.6675,7431900.0],["2019-03-12",16.733,16.7985,16.5073,16.5874,5661600.0],["2019-03-13",16.6238,16.8858,16.5292,16.7694,5339000.0],["2019-03-14",16.8349,16.9804,16.6311,16.8058,8039300.0],["2019-03-15",16.7985,16.9586,16.6747,16.8058,9787300.0],["2019-03-18",16.8203,17.0532,16.7621,16.7912,6065400.0],["2019-03-19",16.7839,16.9222,16.4709,16.602,8441400.0],["2019-03-20",16.602,16.7766,16.42,16.6675,11679600.0],["2019-03-21",17.8684,19.0475,17.65,18.7927,28442700.0],["2019-03-22",18.8874,19.6661,18.7345,19.2513,16791900.0],["2019-03-25",19.2731,20.1902,19.1785,19.9136,13784800.0],["2019-03-26",19.9136,20.1684,19.6443,19.7389,7975500.0],["2019-03-27",19.7316,19.9646,19.6953,19.7389,5617700.0],["2019-03-28",19.7608,20.263,19.7389,20.1902,6510400.0],["2019-03-29",20.1247,20.2848,20.0009,20.1902,4420400.0],["2019-04-01",20.1538,20.263,19.9864,20.1101,5139800.0],["2019-04-02",20.1465,20.1611,19.9209,19.9354,4813600.0],["2019-04-03",19.7972,20.081,19.7972,19.9937,5783000.0],["2019-04-04",20.0737,20.3358,20.0301,20.2266,4942600.0],["2019-04-05",20.2411,20.5978,20.212,20.5905,4497300.0],["2019-04-08",20.5541,20.7434,20.5032,20.5978,5460900.0],["2019-04-09",20.5396,20.6997,19.9864,20.0446,7265800.0],["2019-04-10",20.0519,21.6095,19.8263,21.3911,15149000.0],["2019-04-11",21.8351,22.0535,21.4712,21.675,6692700.0],["2019-04-12",21.6386,21.8424,21.5658,21.6531,7247800.0],["2019-04-15",21.6604,21.9443,21.6095,21.8933,3481000.0],["2019-04-16",21.9516,22.1553,21.7332,21.9006,3433100.0],["2019-04-17",22.0098,22.0098,21.6604,21.9224,4629400.0],["2019-04-18",21.8933,22.2718,21.8424,22.2136,4119400.0],["2019-04-22",22.2427,22.4829,22.1481,22.4756,3846000.0],["2019-04-23",22.1917,22.5702,22.1917,22.4829,4353000.0],["2019-04-24",22.4902,22.774,22.461,22.7667,5849300.0],["2019-04-25",22.643,22.7813,22.4028,22.5265,5123300.0],["2019-04-26",22.5848,22.6867,22.4028,22.5557,5433300.0],["2019-04-29",22.5725,22.6385,22.1621,22.2501,4936500.0],["2019-04-30",22.3014,22.6311,22.2427,22.5579,3831400.0],["2019-05-01",22.6311,22.7411,22.0522,22.0888,3777800.0],["2019-05-02",21.9496,22.2647,21.7664,21.9496,2922500.0],["2019-05-03",22.0668,22.1181,21.8543,21.9935,2142800.0],["2019-05-06",21.7957,22.0595,21.6638,21.8396,2900700.0],["2019-05-07",21.6491,21.7517,21.29,21.3999,4710800.0],["2019-05-08",21.4146,21.8103,21.3779,21.6857,3665500.0],["2019-05-09",21.4586,21.6418,21.312,21.4219,3433800.0],["2019-05-10",21.3559,21.4732,20.5571,21.0481,5516700.0],["2019-05-13",20.8136,20.9236,20.4032,20.6011,5355600.0],["2019-05-14",20.6377,21.1727,20.5644,20.9602,5678800.0],["2019-05-15",20.8722,21.4219,20.667,21.2533,4492200.0],["2019-05-16",21.3193,21.5758,21.2753,21.3266,3199700.0],["2019-05-17",21.1068,21.5465,21.0775,21.312,3447200.0],["2019-05-20",21.1874,21.2607,20.8209,20.8722,4438500.0],["2019-05-21",20.9309,21.0994,20.8209,20.9309,4045000.0],["2019-05-22",20.9602,20.9895,20.7403,20.8503,4107500.0],["2019-05-23",20.7403,21.1874,20.6597,21.1727,3849800.0],["2019-05-24",21.1874,21.2387,20.9602,21.1288,2991300.0],["2019-05-28",21.1068,21.2167,20.755,20.8576,9846300.0],["2019-05-29",20.6451,20.7037,19.9049,19.9708,5856400.0],["2019-05-30",20.0441,20.0954,19.663,19.685,4173700.0],["2019-05-31",19.4944,19.6557,19.3112,19.619,3989400.0],["2019-06-03",19.5897,20.242,19.4725,20.1687,4364900.0],["2019-06-04",20.3079,20.9968,20.3079,20.9749,5142800.0],["2019-06-05",21.1581,21.4732,20.9089,21.4366,3888000.0],["2019-06-06",21.4439,21.7883,21.2827,21.7297,3770600.0],["2019-06-07",21.7664,21.9642,21.6931,21.7151,3140800.0],["2019-06-10",21.7444,21.7957,21.3413,21.5098,3176500.0],["2019-06-11",21.5098,21.9642,21.4585,21.8396,3193200.0],["2019-06-12",21.8323,21.9862,21.5758,21.6564,3380000.0],["2019-06-13",21.7224,21.9496,21.6418,21.8396,3307900.0],["2019-06-14",21.9056,22.0815,21.6638,21.8983,2880700.0],["2019-06-17",21.9496,21.9716,21.3413,21.5025,2781900.0],["2019-06-18",21.6125,21.6564,21.2094,21.2387,2982800.0],["2019-06-19",21.2533,21.4879,20.9968,21.4292,3827800.0],["2019-06-20",21.4879,21.6857,21.0848,21.3999,3789400.0],["2019-06-21",21.3266,21.3266,20.799,21.0481,7267600.0],["2019-06-24",21.0115,21.0115,20.5131,20.5938,4837900.0],["2019-06-25",20.6524,21.3633,20.5205,21.1727,6614600.0],["2019-06-26",20.7916,21.2753,20.667,21.202,5947000.0],["2019-06-27",20.0075,20.176,18.3658,18.637,28681300.0],["2019-06-28",18.6516,19.641,18.637,19.4358,12196200.0],["2019-07-01",19.5311,19.9488,19.4505,19.7143,6637100.0],["2019-07-02",19.7216,19.7656,19.2673,19.5457,4660300.0],["2019-07-03",19.7949,20.8209,19.7583,20.711,5552000.0],["2019-07-05",20.5278,20.6524,20.0514,20.5644,4013400.0],["2019-07-08",20.4545,20.8869,20.3446,20.8649,5594000.0],["2019-07-09",20.8576,20.8869,20.4765,20.5205,4853500.0],["2019-07-10",20.6377,20.8209,20.5058,20.7696,2650800.0],["2019-07-11",20.777,20.8796,19.8975,20.1394,5475800.0],["2019-07-12",20.1614,20.2493,20.0148,20.2346,3603800.0],["2019-07-15",20.22,20.3812,19.9781,20.1687,4372300.0],["2019-07-16",20.2127,20.6231,20.176,20.6231,3993900.0],["2019-07-17",20.6744,21.2827,20.5498,21.224,9317500.0],["2019-07-18",21.29,21.5245,21.2314,21.334,5122900.0],["2019-07-19",21.334,21.4292,21.1214,21.1801,4505000.0],["2019-07-22",21.1874,21.2094,20.5425,20.7037,3816300.0],["2019-07-23",20.7037,21.5611,20.667,21.3999,4250300.0],["2019-07-24",21.2167,21.2387,20.8576,20.9822,3693400.0],["2019-07-25",20.8942,21.1947,20.777,20.9162,2619300.0],["2019-07-26",21.0481,21.4585,20.8722,21.3706,3490300.0],["2019-07-29",21.3138,21.5205,21.1809,21.4245,3036700.0],["2019-07-30",21.4171,21.6017,21.203,21.4836,3604200.0],["2019-07-31",21.4836,21.5943,21.0627,21.3138,5044200.0],["2019-08-01",21.4171,21.8527,21.3211,21.5131,7468100.0],["2019-08-02",21.4836,21.4909,20.8486,20.8708,4360500.0],["2019-08-05",20.7158,20.7748,20.5312,20.6715,4641900.0],["2019-08-06",20.6715,20.7527,20.2507,20.4057,4394100.0],["2019-08-07",20.1621,20.6862,19.9627,20.6493,4289700.0],["2019-08-08",20.3909,20.8339,20.258,20.8191,4506500.0],["2019-08-09",20.8634,21.2104,20.7896,21.1513,2485200.0],["2019-08-12",21.0628,21.2252,20.9225,21.1735,2270900.0],["2019-08-13",21.2399,21.6017,21.107,21.3433,2982000.0],["2019-08-14",21.1587,21.2325,20.7305,20.7453,4740200.0],["2019-08-15",20.797,21.3728,20.7305,21.299,2561800.0],["2019-08-16",21.4393,21.8305,21.3876,21.7567,2574000.0],["2019-08-19",21.8748,22.2735,21.8158,22.1775,3528000.0],["2019-08-20",21.9708,21.9708,21.1218,21.1735,5563600.0],["2019-08-21",21.2399,21.2621,20.7231,20.9668,3601400.0],["2019-08-22",21.0406,21.3064,20.8486,21.2621,2380900.0],["2019-08-23",21.2104,21.2621,20.5238,20.6198,3948500.0],["2019-08-26",20.8486,21.144,20.6862,21.1218,3900700.0],["2019-08-27",21.1144,21.2252,20.3023,20.605,4553800.0],["2019-08-28",20.6715,21.0923,20.5903,21.0037,2494700.0],["2019-08-29",21.144,21.299,20.9668,21.107,2607300.0],["2019-08-30",21.2695,21.4319,20.9077,20.9372,4798000.0],["2019-09-03",20.7601,21.0554,20.199,21.0406,5858000.0],["2019-09-04",21.0997,21.5721,21.0332,21.3285,2846200.0],["2019-09-05",21.5057,21.6165,21.0037,21.0037,4093100.0],["2019-09-06",20.6124,21.2104,20.5238,21.1587,5469900.0],["2019-09-09",21.2621,21.5648,21.2104,21.4909,3644300.0],["2019-09-10",21.4688,22.0668,21.4688,21.742,5580500.0],["2019-09-11",21.6977,22.1037,21.5279,21.7789,5278800.0],["2019-09-12",21.8527,22.1111,21.7789,21.9708,5351000.0],["2019-09-13",21.8601,22.5024,21.8232,22.052,3646300.0],["2019-09-16",22.0742,22.5688,22.0373,22.4728,3958900.0],["2019-09-17",22.4138,22.4138,22.0742,22.1258,7482900.0],["2019-09-18",22.148,22.3326,21.5795,21.7789,6770800.0],["2019-09-19",21.8822,21.9044,21.3876,21.897,4983400.0],["2019-09-20",21.8896,22.2218,21.8896,22.0077,5498600.0],["2019-09-23",22.1332,22.1628,21.3211,21.3359,4425800.0],["2019-09-24",21.3433,21.8453,21.203,21.8232,4174800.0],["2019-09-25",21.9265,22.3621,21.897,22.0742,6915500.0],["2019-09-26",22.9379,23.499,22.1406,22.8863,13333400.0],["2019-09-27",22.9379,23.0708,22.0225,22.3547,6990200.0],["2019-09-30",22.4212,22.746,22.4212,22.65,4590600.0],["2019-10-01",22.6795,22.6795,21.7198,21.7641,5718600.0],["2019-10-02",21.742,21.7567,20.8413,20.9003,5319300.0],["2019-10-03",20.8929,20.9299,20.3245,20.6493,5761300.0],["2019-10-04",20.7379,21.3211,20.6641,21.3064,4556800.0],["2019-10-07",21.299,21.5279,21.0923,21.1366,3556300.0],["2019-10-08",21.0406,21.0406,20.5681,20.5903,6573300.0],["2019-10-09",20.797,20.9372,20.605,20.7379,2712600.0],["2019-10-10",20.605,21.0111,20.5238,20.9299,3256100.0],["2019-10-11",21.0111,21.2178,20.9446,20.9741,3194800.0],["2019-10-14",21.0037,21.0406,20.4869,20.509,3424700.0],["2019-10-15",20.4943,20.509,19.9037,19.9923,7046200.0],["2019-10-16",20.103,20.2359,19.8668,19.8741,3908200.0],["2019-10-17",19.8077,20.3319,19.5788,20.2211,5216000.0],["2019-10-18",20.2506,20.4352,20.0366,20.0439,3031000.0],["2019-10-21",20.0439,20.3983,20.0439,20.2728,3110000.0],["2019-10-22",20.3023,20.4352,20.0144,20.2064,3062900.0],["2019-10-23",20.2211,20.4131,20.0439,20.3835,4563200.0],["2019-10-24",20.1178,20.1621,19.7339,19.9996,6973800.0],["2019-10-25",20.0439,20.2064,19.8298,19.8741,3036100.0],["2019-10-28",19.9406,20.2876,19.9332,20.1547,3485800.0],["2019-10-29",20.2359,20.6419,20.0661,20.295,3060200.0],["2019-10-30",20.2876,20.5607,20.1694,20.5164,2618200.0],["2019-10-31",20.5038,20.6154,20.05,20.1244,3453600.0],["2019-11-01",20.169,20.4815,20.1467,20.4368,2613400.0],["2019-11-04",20.4145,20.66,20.3029,20.6526,2216200.0],["2019-11-05",20.6675,20.9204,20.474,20.541,2808600.0],["2019-11-06",20.6675,21.0022,20.6451,20.7121,3442900.0],["2019-11-07",20.7195,20.7567,20.5187,20.6823,2323800.0],["2019-11-08",20.6898,20.7195,20.3103,20.4145,2623500.0],["2019-11-11",20.3847,20.5038,20.236,20.4963,1915600.0],["2019-11-12",20.4815,20.7121,20.4591,20.5187,2702600.0],["2019-11-13",20.541,21.0692,20.4666,21.0618,3568500.0],["2019-11-14",21.0246,21.1882,20.9055,21.1585,4938200.0],["2019-11-15",21.1957,21.4486,21.1585,21.4337,4229400.0],["2019-11-18",21.4114,21.8057,21.3073,21.6123,4747800.0],["2019-11-19",21.6049,21.828,21.4263,21.8132,3597500.0],["2019-11-20",21.7983,22.0512,21.7016,21.9396,3036100.0],["2019-11-21",21.9099,21.9099,20.8609,20.9948,5897800.0],["2019-11-22",21.0543,21.4933,21.0543,21.3742,4827900.0],["2019-11-25",21.4263,21.5081,21.2105,21.4635,2300700.0],["2019-11-26",21.5379,21.7016,21.404,21.6197,3428000.0],["2019-11-27",21.6867,21.8057,21.5602,21.709,1953300.0],["2019-11-29",21.6793,21.7239,21.4486,21.4784,1046700.0],["2019-12-02",21.4635,21.5156,21.3073,21.3965,3089000.0],["2019-12-03",21.0841,21.3668,21.0841,21.2775,3855900.0],["2019-12-04",21.2701,21.9173,21.2701,21.8652,5332200.0],["2019-12-05",21.9471,22.0289,21.3519,21.4114,4496000.0],["2019-12-06",21.4858,21.7239,21.4784,21.5007,4444600.0],["2019-12-09",21.523,21.8876,21.5156,21.7983,3347200.0],["2019-12-10",21.7685,21.9248,21.6272,21.7388,2364400.0],["2019-12-11",21.7834,21.8727,21.2254,21.2998,3352400.0],["2019-12-12",21.1659,21.4189,20.9576,21.0022,4292200.0],["2019-12-13",21.0097,21.2775,20.965,21.1138,3085200.0],["2019-12-16",21.1882,21.6718,21.1808,21.4263,3804800.0],["2019-12-17",21.2106,21.776,21.2031,21.7164,4015700.0],["2019-12-18",21.8132,22.0364,21.4784,21.6123,5630900.0],["2019-12-19",23.1821,25.838,23.1226,25.042,30108200.0],["2019-12-20",25.0494,26.1654,24.9378,26.091,14901600.0],["2019-12-23",26.1728,26.4779,25.2057,25.3098,7529900.0],["2019-12-24",25.3396,25.6818,25.2131,25.3321,2459600.0],["2019-12-26",25.2652,25.4437,24.8858,25.0643,4672700.0],["2019-12-27",25.1238,25.5033,25.0494,25.4289,2574400.0],["2019-12-30",25.3842,25.466,25.1982,25.3247,1813200.0],["2019-12-31",25.3842,25.5702,25.1461,25.4735,2558500.0],["2020-01-02",25.4809,25.6,24.8337,25.0197,4299000.0],["2020-01-03",24.9899,25.2875,24.7816,24.8039,3054300.0],["2020-01-06",25.1164,25.161,24.856,24.9378,4579100.0],["2020-01-07",24.789,24.8709,24.0376,24.0451,8378000.0],["2020-01-08",24.2088,24.3203,23.688,23.7103,4944200.0],["2020-01-09",23.9484,24.1418,23.6136,23.9632,5620600.0],["2020-01-10",23.8293,23.9484,23.6061,23.6805,4886800.0],["2020-01-13",23.7624,23.8516,23.5169,23.8293,4917900.0],["2020-01-14",23.8144,23.926,23.6285,23.9186,4921600.0],["2020-01-15",23.9632,24.0451,23.6731,23.7549,3276500.0],["2020-01-16",23.7772,24.0376,23.7772,24.0302,2664800.0],["2020-01-17",24.0302,24.8262,24.0153,24.7965,8327000.0],["2020-01-21",24.4096,24.737,24.1567,24.3724,6294200.0],["2020-01-22",24.4171,24.4989,23.993,24.0228,3668100.0],["2020-01-23",23.8442,24.4617,23.7847,24.3203,3907200.0],["2020-01-24",24.4245,24.4766,23.8591,24.0153,3046500.0],["2020-01-27",23.7103,24.2683,23.7103,24.2013,4651100.0],["2020-01-28",24.2385,24.8932,24.1418,24.789,5854400.0],["2020-01-29",24.8634,24.9006,24.4468,24.6998,2783000.0],["2020-01-30",24.7993,24.9042,24.4474,24.8967,2479800.0],["2020-01-31",24.7993,24.9416,24.5148,24.6496,3847400.0],["2020-02-03",24.7245,24.9117,24.2902,24.6646,5498000.0],["2020-02-04",24.7694,24.8068,23.8933,23.9008,4124200.0],["2020-02-05",24.0656,24.702,24.0656,24.4624,3584300.0],["2020-02-06",24.2602,24.5747,23.8409,24.0281,3223500.0],["2020-02-07",23.9982,24.2453,23.8484,23.9233,2307900.0],["2020-02-10",23.8634,24.1704,23.6762,24.1404,1864100.0],["2020-02-11",24.1928,24.5972,24.088,24.5597,3395900.0],["2020-02-12",24.5598,24.7245,24.3052,24.4325,2551400.0],["2020-02-13",24.3651,24.4175,24.0506,24.395,4355300.0],["2020-02-14",24.4325,24.5298,23.9982,24.4774,3191900.0],["2020-02-18",22.9199,23.5339,22.4632,22.9723,11377100.0],["2020-02-19",22.9499,23.1146,22.246,22.3134,5187800.0],["2020-02-20",22.2835,22.4108,22.1562,22.3733,2858000.0],["2020-02-21",22.261,22.5455,21.9915,22.1562,3031200.0],["2020-02-24",21.8642,21.969,21.6395,21.8866,3678300.0],["2020-02-25",21.9465,21.9765,20.8983,21.2502,7015100.0],["2020-02-26",21.4224,21.4898,20.157,20.1719,8256100.0],["2020-02-27",19.9174,20.1869,19.2809,19.7451,7140600.0],["2020-02-28",19.1461,19.9922,18.5171,19.9847,9385100.0],["2020-03-02",20.112,21.1903,20.0147,21.1453,8240000.0],["2020-03-03",21.1154,21.6919,20.4864,20.7185,5143000.0],["2020-03-04",21.2577,21.5871,20.9207,21.5572,2919300.0],["2020-03-05",20.9956,21.4598,20.9282,21.3176,3706700.0],["2020-03-06",20.5538,21.4449,20.4041,21.1528,7003200.0],["2020-03-09",19.8649,20.9881,19.4756,20.6062,5455500.0],["2020-03-10",20.9581,21.1379,19.7976,20.8608,6303900.0],["2020-03-11",20.3217,20.5089,19.7526,20.0746,7153600.0],["2020-03-12",18.7493,20.127,18.0529,18.0754,9965600.0],["2020-03-13",18.8316,18.9964,17.0945,18.5621,7255200.0],["2020-03-16",17.1918,21.5796,17.1319,20.3741,9145900.0],["2020-03-17",20.7036,23.0772,20.6362,22.3134,10445200.0],["2020-03-18",21.7444,23.9158,20.2169,20.4115,10570000.0],["2020-03-19",20.4789,21.355,18.3749,19.7002,7306600.0],["2020-03-20",19.7002,20.3142,18.8766,19.5055,7980800.0],["2020-03-23",19.82,20.5538,18.6145,19.2884,6674800.0],["2020-03-24",19.7975,20.5089,19.2809,19.8649,6051500.0],["2020-03-25",19.7676,20.6287,19.3932,19.528,6451600.0],["2020-03-26",19.4756,20.9656,19.1836,20.8533,5753900.0],["2020-03-27",20.419,21.0555,19.9922,20.9057,5413400.0],["2020-03-30",21.1528,21.8567,20.7335,21.1379,5890900.0],["2020-03-31",23.0023,23.9233,21.4448,21.969,11205600.0],["2020-04-01",21.2202,22.568,21.1603,22.2835,8379500.0],["2020-04-02",21.8567,22.7702,21.7518,22.4108,3777600.0],["2020-04-03",22.1113,23.4216,22.1113,23.3692,4954300.0],["2020-04-06",23.5414,23.9607,23.182,23.4366,6386200.0],["2020-04-07",23.504,23.5788,22.5605,22.8001,6884100.0],["2020-04-08",22.8525,23.4516,22.553,23.4441,3616600.0],["2020-04-09",23.2119,24.6122,23.2119,24.3052,5145600.0],["2020-04-13",24.1779,24.4025,23.6238,23.9308,3095800.0],["2020-04-14",24.3201,25.2411,24.1854,24.9641,3457200.0],["2020-04-15",24.8218,25.009,24.4175,24.6122,2618800.0],["2020-04-16",24.8518,25.1363,24.1329,25.0614,4964700.0],["2020-04-17",25.2411,25.2561,24.6795,25.1438,4020900.0],["2020-04-20",25.0989,25.9525,24.9341,25.3684,3439900.0],["2020-04-21",25.3684,25.6754,25.1213,25.331,3201500.0],["2020-04-22",25.6305,25.8476,25.2711,25.6829,2484300.0],["2020-04-23",25.4283,25.7353,25.3385,25.4433,4239000.0],["2020-04-24",25.6455,25.8926,25.2486,25.5931,2978100.0],["2020-04-27",25.7952,26.2295,25.6529,25.9075,2783300.0],["2020-04-28",26.0124,26.544,25.8701,25.915,3595600.0],["2020-04-29",25.6611,26.0454,25.4728,25.7741,4974900.0],["2020-04-30",25.8269,25.8419,25.0057,25.194,3809500.0],["2020-05-01",25.081,25.4426,24.8248,25.0735,1883500.0],["2020-05-04",25.1413,25.2317,24.5988,25.1789,2605200.0],["2020-05-05",25.1111,25.5707,25.0207,25.1563,2683900.0],["2020-05-06",25.292,25.5104,25.0961,25.1714,1680000.0],["2020-05-07",25.3598,25.4426,24.9379,24.9906,2265400.0],["2020-05-08",25.2844,25.3824,24.9529,25.2543,2257300.0],["2020-05-11",24.9605,25.2995,24.7796,25.1714,1985500.0],["2020-05-12",25.2995,25.9022,25.2467,25.6988,3030700.0],["2020-05-13",25.6913,25.9173,25.3522,25.6536,2351600.0],["2020-05-14",25.6988,25.8118,25.2241,25.4878,2149400.0],["2020-05-15",25.6988,26.0454,25.5556,25.744,2377600.0],["2020-05-18",25.7892,25.9625,25.1714,25.6235,3883100.0],["2020-05-19",25.5933,25.7591,24.8851,24.8926,2902300.0],["2020-05-20",25.0659,25.0659,24.3276,24.6591,5177800.0],["2020-05-21",24.644,24.644,23.8529,24.2975,4283200.0],["2020-05-22",24.3502,24.644,24.1543,24.6214,2435500.0],["2020-05-26",24.7269,25.0885,24.7118,24.8248,4786800.0],["2020-05-27",24.7721,25.4276,24.6365,25.4125,2409400.0],["2020-05-28",25.6009,25.7515,25.307,25.5481,2600200.0],["2020-05-29",25.5481,26.2639,25.3899,26.2111,5397100.0],["2020-06-01",26.2111,26.5049,25.9625,26.1584,2756400.0],["2020-06-02",26.083,26.1734,25.8269,25.97,3768200.0],["2020-06-03",26.0378,26.196,25.2392,25.3522,3765600.0],["2020-06-04",25.3296,25.518,24.9379,25.0961,2851200.0],["2020-06-05",25.0961,25.2769,24.4632,25.1789,3932500.0],["2020-06-08",24.8324,25.6762,24.7796,25.5632,3547000.0],["2020-06-09",25.6159,25.6159,24.968,25.292,2401900.0],["2020-06-10",25.3824,25.5707,24.9379,25.0132,2953400.0],["2020-06-11",24.8776,24.9605,23.9358,23.9735,3661900.0],["2020-06-12",24.2899,24.4557,23.8981,24.418,3592300.0],["2020-06-15",24.2975,25.1187,23.9283,25.1111,3167200.0],["2020-06-16",25.4954,26.0152,25.3598,25.8043,3775200.0],["2020-06-17",25.9022,25.9926,25.5783,25.8419,3236100.0],["2020-06-18",25.7817,26.0454,25.6385,25.7967,3273300.0],["2020-06-19",26.0228,26.2714,25.2769,25.2769,7334600.0],["2020-06-22",25.6762,26.1508,25.6762,25.9173,3991700.0],["2020-06-23",26.068,26.1282,25.6385,25.7817,4340100.0],["2020-06-24",25.6159,25.6385,25.194,25.4577,3774100.0],["2020-06-25",25.4878,25.5632,25.2995,25.3824,3862700.0],["2020-06-26",25.4577,25.5104,24.5461,24.5913,5568000.0],["2020-06-29",24.8399,25.5481,24.7721,25.3899,4521700.0],["2020-06-30",26.2865,26.9645,25.744,26.4974,8438500.0],["2020-07-01",26.6707,27.1604,26.5954,26.8741,5449400.0],["2020-07-02",27.0474,27.1604,26.6782,26.6782,3737200.0],["2020-07-06",26.9344,27.0775,26.5125,26.7762,2693600.0],["2020-07-07",26.6255,27.1227,26.52,27.0323,2545800.0],["2020-07-08",26.9947,27.0323,26.7008,26.8967,2717600.0],["2020-07-09",26.8214,27.1227,26.7611,26.8214,2870400.0],["2020-07-10",26.8063,27.4919,26.8063,27.3563,3199100.0],["2020-07-13",27.4693,27.5522,26.746,26.8515,2972200.0],["2020-07-14",26.8364,27.7255,26.8289,27.7029,3414700.0],["2020-07-15",27.733,27.944,27.3036,27.5748,2471800.0],["2020-07-16",27.5446,27.9666,27.4542,27.5748,1999000.0],["2020-07-17",27.6501,27.7556,27.3714,27.5597,3226200.0],["2020-07-20",27.4392,27.522,26.9344,27.2734,2835200.0],["2020-07-21",27.296,27.8159,27.296,27.3789,2509000.0],["2020-07-22",27.3412,27.6275,27.0775,27.507,2636000.0],["2020-07-23",27.4392,28.0268,27.4392,27.7405,2211800.0],["2020-07-24",27.7179,28.0193,27.4015,27.5823,2290100.0],["2020-07-27",27.4919,27.8535,27.4467,27.8535,2054300.0],["2020-07-28",27.8159,28.3357,27.7782,28.0946,2351600.0],["2020-07-29",28.0796,28.4939,28.0796,28.3508,2341500.0],["2020-07-30",28.17,28.3659,27.9515,28.1549,2093400.0],["2020-07-31",28.1248,28.4487,27.8083,28.2152,2686700.0],["2020-08-03",28.1796,28.5887,28.1796,28.4599,2110100.0],["2020-08-04",28.3235,28.8464,28.3235,28.8388,3004200.0],["2020-08-05",28.7479,28.8236,28.2781,28.4751,2059500.0],["2020-08-06",28.422,28.7327,28.2629,28.3917,1557000.0],["2020-08-07",28.2932,28.7251,28.1871,28.6721,2051700.0],["2020-08-10",28.7176,28.8843,28.5205,28.5963,1320000.0],["2020-08-11",28.7782,28.7782,28.1417,28.225,1558100.0],["2020-08-12",28.4296,28.8691,28.4296,28.6721,1738200.0],["2020-08-13",28.7024,28.7554,28.5054,28.566,1721500.0],["2020-08-14",28.566,28.8767,28.4448,28.6266,1385700.0],["2020-08-17",28.6115,28.9752,28.4751,28.8312,1881600.0],["2020-08-18",28.8843,29.0661,28.6645,28.9297,1982100.0],["2020-08-19",28.9221,28.9752,28.5812,28.7479,2569600.0],["2020-08-20",28.6342,28.907,28.6191,28.7706,2321400.0],["2020-08-21",28.8161,28.8161,28.3917,28.6569,6081200.0],["2020-08-24",28.6948,29.0358,28.4902,28.9903,2043600.0],["2020-08-25",29.2025,29.3919,28.9524,29.354,2914600.0],["2020-08-26",29.2934,29.4374,29.1873,29.3465,2712000.0],["2020-08-27",29.551,29.8087,29.3692,29.3768,2002900.0],["2020-08-28",29.3768,29.4298,28.5812,28.9146,2733600.0],["2020-08-31",28.8085,29.2101,28.8085,29.0661,2598900.0],["2020-09-01",29.1343,29.1343,28.4599,28.6645,2665200.0],["2020-09-02",28.6266,29.104,28.6039,28.9827,3159300.0],["2020-09-03",28.8918,29.3313,28.0508,28.3463,2738400.0],["2020-09-04",28.3463,28.4296,27.6113,28.1341,2281100.0],["2020-09-08",28.0962,28.0962,26.5505,26.6338,4705800.0],["2020-09-09",26.8839,27.4219,26.8081,27.1339,2860100.0],["2020-09-10",27.0809,27.1642,26.2322,26.2928,3317600.0],["2020-09-11",26.361,26.4444,25.9443,26.1186,3219500.0],["2020-09-14",26.2171,26.4065,26.0428,26.2095,2565600.0],["2020-09-15",26.2625,26.3989,25.9216,26.1943,2811300.0],["2020-09-16",26.3004,26.6187,26.2019,26.361,2731400.0],["2020-09-17",26.2625,26.3914,25.8837,26.3686,2829400.0],["2020-09-18",26.3686,26.6793,26.0049,26.1792,4473800.0],["2020-09-21",26.0807,26.5505,25.9519,26.5505,2884500.0],["2020-09-22",26.5202,27.2021,26.4747,26.6338,5579600.0],["2020-09-23",26.8081,26.8308,25.6109,25.6564,3376500.0],["2020-09-24",25.7018,26.2474,25.4972,26.2398,2073100.0],["2020-09-25",26.2171,26.6717,26.0883,26.6111,2252200.0],["2020-09-28",26.7626,27.0885,26.6414,26.8687,2287200.0],["2020-09-29",26.846,27.0809,26.5959,26.8839,2526500.0],["2020-09-30",26.899,27.2703,26.7778,27.0581,4032500.0],["2020-10-01",27.3991,27.6643,26.164,27.1794,6045700.0],["2020-10-02",27.3688,28.1644,27.3234,27.9447,5228600.0],["2020-10-05",27.8462,28.1644,27.7552,28.1114,2287300.0],["2020-10-06",28.0735,28.1872,27.7553,27.9219,2001900.0],["2020-10-07",28.0356,28.4599,27.9219,28.3235,2936900.0],["2020-10-08",28.3614,28.5887,28.1038,28.225,1817300.0],["2020-10-09",28.3614,28.5963,28.1871,28.2781,2353000.0],["2020-10-12",28.4296,28.8918,28.225,28.8009,2676100.0],["2020-10-13",28.6872,29.1116,28.5963,28.7479,2270400.0],["2020-10-14",28.8161,28.9676,28.4675,28.5584,1558700.0],["2020-10-15",28.3463,28.6721,28.2629,28.6342,1773600.0],["2020-10-16",28.6797,28.8539,28.5887,28.7251,1799800.0],["2020-10-19",28.7251,28.9903,28.3311,28.3917,3458000.0],["2020-10-20",28.5812,28.8009,28.0811,28.1265,2140100.0],["2020-10-21",28.1038,28.3538,27.9977,28.1038,2500400.0],["2020-10-22",28.119,28.619,27.9295,28.5281,2741200.0],["2020-10-23",28.6721,28.8161,28.4448,28.7933,2134300.0],["2020-10-26",28.6342,28.907,28.2781,28.4523,2821400.0],["2020-10-27",28.4448,28.566,27.9901,28.0053,2702500.0],["2020-10-28",27.634,27.975,26.9369,27.1718,2727900.0],["2020-10-29",27.1945,27.2476,26.7096,26.899,2549900.0],["2020-10-30",26.7425,26.9945,26.521,26.7959,2715500.0],["2020-11-02",27.0174,27.3458,26.857,27.1854,2385600.0],["2020-11-03",27.3305,28.0101,27.3076,27.6817,1632100.0],["2020-11-04",27.697,28.1399,27.5137,27.7123,2381600.0],["2020-11-05",27.949,28.0101,27.5901,27.613,2083400.0],["2020-11-06",27.6283,27.8956,27.3763,27.5443,1561100.0],["2020-11-09",27.5367,27.7887,26.2003,26.2538,4442800.0],["2020-11-10",26.1774,26.7196,25.9178,26.7119,4604400.0],["2020-11-11",26.8265,27.2541,26.6356,27.1167,1691900.0],["2020-11-12",27.1778,27.1778,26.6432,27.0403,2732700.0],["2020-11-13",27.1854,27.529,27.0785,27.5137,1554200.0],["2020-11-16",27.613,27.9108,27.2388,27.9032,2513600.0],["2020-11-17",27.613,27.7505,27.1701,27.2923,2779800.0],["2020-11-18",27.3687,27.5825,27.0861,27.0938,2775700.0],["2020-11-19",26.9334,27.6588,26.8876,27.6359,2622700.0],["2020-11-20",27.5443,27.7199,27.2236,27.3839,2988000.0],["2020-11-23",27.3076,27.4068,26.9792,27.2618,2637400.0],["2020-11-24",27.2923,27.3534,26.9257,27.0021,4108800.0],["2020-11-25",27.1625,27.5443,27.1319,27.3076,2046200.0],["2020-11-27",27.3839,27.4527,27.2159,27.445,698400.0],["2020-11-30",27.4985,27.949,27.3381,27.9185,4051600.0],["2020-12-01",27.8956,27.949,27.5519,27.7123,2623100.0],["2020-12-02",27.6741,27.8039,26.7272,26.857,4175600.0],["2020-12-03",26.773,27.1167,26.7348,27.0174,3592800.0],["2020-12-04",26.9792,27.2236,26.8418,27.1014,6138500.0],["2020-12-07",27.1472,27.4527,26.6738,27.0097,3340400.0],["2020-12-08",27.0556,27.277,26.8876,27.2618,2656400.0],["2020-12-09",27.2465,27.3687,27.0098,27.2694,2754400.0],["2020-12-10",27.3152,27.3763,26.9639,27.0097,2321900.0],["2020-12-11",26.9563,27.0556,26.773,26.9945,3204100.0],["2020-12-14",27.2007,27.4832,27.0021,27.2083,2729200.0],["2020-12-15",27.3381,27.3687,27.0479,27.2388,2988500.0],["2020-12-16",27.2541,27.4603,27.109,27.1701,2431700.0],["2020-12-17",27.3763,27.6894,27.2923,27.6207,2743900.0],["2020-12-18",27.6436,27.6817,27.2159,27.5825,5896200.0],["2020-12-21",27.3305,27.6054,27.1014,27.4679,2541600.0],["2020-12-22",27.5137,27.781,27.4068,27.4832,2790000.0],["2020-12-23",27.613,27.8956,27.5367,27.8039,2235000.0],["2020-12-24",27.7047,27.8192,27.6054,27.781,807700.0],["2020-12-28",28.0178,28.1399,27.8268,27.9643,2093900.0],["2020-12-29",28.0636,28.2392,27.8039,27.8116,1778900.0],["2020-12-30",27.7963,27.949,27.5061,27.5901,1744200.0],["2020-12-31",27.6436,27.7123,27.277,27.6894,2317000.0],["2021-01-04",27.7963,27.8574,27.3076,27.4832,4339600.0],["2021-01-05",26.941,27.3152,26.9181,27.1548,4993600.0],["2021-01-06",27.1243,27.5672,27.0938,27.2847,4167200.0],["2021-01-07",27.2541,27.2618,25.7803,25.7956,8903800.0],["2021-01-08",25.8796,26.0628,25.5054,26.017,6455300.0],["2021-01-11",26.0705,26.1698,25.2305,25.2763,6959600.0],["2021-01-12",25.2763,25.4519,24.8563,25.1312,6291400.0],["2021-01-13",25.093,25.6963,25.0548,25.4901,5381000.0],["2021-01-14",25.6199,26.0476,25.4138,26.0018,4063000.0],["2021-01-15",25.9101,26.1621,25.8032,25.8567,4462800.0],["2021-01-19",25.9101,25.9788,25.6505,25.681,4251400.0],["2021-01-20",25.6963,25.8567,25.2458,25.7803,3904100.0],["2021-01-21",25.8185,26.0552,25.5436,26.0094,4214800.0],["2021-01-22",26.0323,26.4752,25.9941,26.2538,4256600.0],["2021-01-25",26.2538,27.2159,26.1621,26.6967,3925900.0],["2021-01-26",26.6661,27.1548,26.6279,27.1014,3965800.0],["2021-01-27",26.8647,27.949,26.8647,27.3152,5167800.0],["2021-01-28",26.9112,27.4422,26.4341,26.7034,5154500.0],["2021-01-29",26.7265,27.1728,26.588,26.6265,4118000.0],["2021-02-01",26.6649,26.8881,26.1801,26.3186,5131000.0],["2021-02-02",26.4187,26.9266,26.2571,26.6803,3909100.0],["2021-02-03",26.5957,26.8496,26.234,26.6418,3196600.0],["2021-02-04",26.5495,26.9189,26.4648,26.6188,2905600.0],["2021-02-05",26.6418,26.9574,26.4802,26.6418,3102500.0],["2021-02-08",26.8188,26.8188,26.4264,26.7804,3250700.0],["2021-02-09",26.8496,26.9958,26.5957,26.765,2192000.0],["2021-02-10",26.9728,27.2806,26.9266,27.1805,2668300.0],["2021-02-11",27.0728,27.2421,26.411,26.4956,2925300.0],["2021-02-12",26.5033,26.6265,26.2417,26.588,3216700.0],["2021-02-16",26.4033,26.5033,25.8723,26.0878,3685100.0],["2021-02-17",25.9877,26.2648,25.8569,26.1416,3763700.0],["2021-02-18",26.1262,26.8804,25.9646,26.7034,3233600.0],["2021-02-19",26.765,26.8727,26.2417,26.2417,4819200.0],["2021-02-22",26.2648,26.6572,26.1493,26.5341,3378700.0],["2021-02-23",26.7034,27.0574,26.411,26.9112,3623800.0],["2021-02-24",26.9343,27.2498,26.8573,27.119,4809300.0],["2021-02-25",27.1036,27.3806,26.5187,26.6034,4155500.0],["2021-02-26",26.6342,26.6957,26.0955,26.1109,4591100.0],["2021-03-01",26.2494,26.6265,26.157,26.2802,2872500.0],["2021-03-02",26.2956,26.5803,26.157,26.4033,2760500.0],["2021-03-03",26.3648,26.8188,26.0801,26.7727,3997100.0],["2021-03-04",26.8573,27.3729,26.5572,26.6803,3853300.0],["2021-03-05",26.8419,27.5345,26.7342,27.3191,6531600.0],["2021-03-08",27.3575,28.4118,27.2883,28.1117,5818200.0],["2021-03-09",28.0578,28.3656,27.7192,27.7346,4258900.0],["2021-03-10",27.8424,28.3887,27.4114,28.3272,3682300.0],["2021-03-11",28.0963,28.4041,28.0193,28.0886,2519100.0],["2021-03-12",28.2425,28.6196,28.1733,28.5349,2383600.0],["2021-03-15",28.6042,28.7966,28.4041,28.7273,2525700.0],["2021-03-16",28.7042,28.8735,28.5042,28.7196,3064700.0],["2021-03-17",28.8351,28.8351,28.4657,28.5119,2477100.0],["2021-03-18",28.4734,28.7273,28.4426,28.5657,2274900.0],["2021-03-19",28.635,29.2352,28.5657,29.1275,7733300.0],["2021-03-22",28.8966,29.4507,28.7889,29.4507,4057800.0],["2021-03-23",29.5815,29.6123,29.166,29.2429,3563000.0],["2021-03-24",28.7658,28.8889,28.2579,28.3964,3055700.0],["2021-03-25",28.5734,29.2583,28.3964,29.1506,3842700.0],["2021-03-26",29.1198,29.6816,29.0352,29.6277,2689300.0],["2021-03-29",29.6585,29.9509,29.5892,29.7739,2381600.0],["2021-03-30",29.8047,29.9971,29.4661,29.4892,2873000.0],["2021-03-31",29.4199,29.4199,28.8812,28.9351,4084900.0],["2021-04-01",28.9659,28.989,28.3503,28.6966,4445800.0],["2021-04-05",28.8658,29.1429,28.6889,28.8505,3710800.0],["2021-04-06",28.8351,29.166,28.7658,28.9505,3105000.0],["2021-04-07",29.1044,29.1583,28.5119,28.6581,4262000.0],["2021-04-08",28.0116,28.7427,27.6115,28.7042,4523700.0],["2021-04-09",28.6427,28.6965,27.5807,27.85,5036400.0],["2021-04-12",27.9886,28.912,27.9193,28.8812,5388900.0],["2021-04-13",28.8812,28.9659,28.6119,28.6427,3340600.0],["2021-04-14",28.635,28.7966,28.4195,28.6658,3041900.0],["2021-04-15",28.6889,28.9505,28.6889,28.9197,1901400.0],["2021-04-16",28.9736,29.0428,28.5888,28.8966,2855000.0],["2021-04-19",29.0275,29.1814,28.7889,29.1275,3104900.0],["2021-04-20",29.0351,29.5123,28.8658,29.4507,3575400.0],["2021-04-21",29.5584,29.7431,29.3814,29.6662,3132400.0],["2021-04-22",29.697,29.7739,29.2814,29.3738,2084400.0],["2021-04-23",29.2506,29.2968,28.735,28.9428,2687300.0],["2021-04-26",28.9736,28.9736,28.6042,28.6273,2448100.0],["2021-04-27",28.6273,28.7427,28.4734,28.5195,3169700.0],["2021-04-28",28.6042,28.7427,28.3733,28.4657,2578600.0],["2021-04-29",28.4385,28.8107,28.4385,28.6556,3249900.0],["2021-04-30",28.7797,28.834,28.5161,28.7564,2882600.0],["2021-05-03",28.834,29.2294,28.7719,29.0743,2894500.0],["2021-05-04",28.7332,29.1596,28.6867,29.1441,3208200.0],["2021-05-05",29.0898,29.3302,28.9192,29.2836,3406000.0],["2021-05-06",29.555,29.8961,29.3767,29.5783,5065200.0],["2021-05-07",29.4387,29.4697,29.0666,29.4232,2473600.0],["2021-05-10",29.462,29.8186,29.3534,29.6558,2796700.0],["2021-05-11",29.8496,29.9272,29.2216,29.4232,3180300.0],["2021-05-12",29.5085,29.555,29.0666,29.0743,2682800.0],["2021-05-13",28.9503,29.7488,28.8185,29.5628,3714300.0],["2021-05-14",29.6093,29.8109,29.0976,29.1208,2885400.0],["2021-05-17",29.2216,29.5317,29.0278,29.2449,2510200.0],["2021-05-18",29.1984,29.3767,29.1053,29.1673,2457200.0],["2021-05-19",29.1906,29.1906,28.7719,29.1751,2632100.0],["2021-05-20",29.1984,29.7566,29.1984,29.4852,3007200.0],["2021-05-21",29.5317,29.8264,29.493,29.5938,2879600.0],["2021-05-24",29.5938,29.9194,29.5162,29.6403,1777900.0],["2021-05-25",29.6248,29.7333,29.3224,29.5472,2159600.0],["2021-05-26",29.5705,29.586,29.2914,29.3922,1797100.0],["2021-05-27",29.4542,29.6015,29.3379,29.3999,4048200.0],["2021-05-28",29.4387,29.7488,29.3689,29.5395,2387500.0],["2021-06-01",29.586,29.8031,29.3844,29.6015,2230600.0],["2021-06-02",29.7101,30.1365,29.4697,30.1365,3033400.0],["2021-06-03",30.1365,30.3071,29.8884,30.09,2465700.0],["2021-06-04",30.1365,30.245,30.0124,30.1753,1841500.0],["2021-06-07",30.2373,30.2605,29.8574,30.0745,1646300.0],["2021-06-08",30.0667,30.1597,29.7256,29.8264,2599800.0],["2021-06-09",29.3457,29.617,28.7177,28.927,7351200.0],["2021-06-10",28.927,29.0976,28.5471,28.8184,3751900.0],["2021-06-11",28.8185,29.0821,28.6634,28.9425,3175200.0],["2021-06-14",28.8805,29.0743,28.7487,29.051,2716000.0],["2021-06-15",29.1596,29.1596,28.865,28.8805,3046500.0],["2021-06-16",28.9037,28.9425,28.6634,28.7099,2229700.0],["2021-06-17",28.6634,28.7409,28.1749,28.206,3267300.0],["2021-06-18",28.0974,28.1129,27.6477,27.6632,6424300.0],["2021-06-21",27.7563,27.8803,27.6012,27.7873,2407900.0],["2021-06-22",27.8571,27.8881,27.5624,27.702,3644700.0],["2021-06-23",27.702,27.7098,27.3454,27.3454,2016300.0],["2021-06-24",27.3531,27.6477,27.1825,27.4616,2127400.0],["2021-06-25",27.4461,27.6865,27.4151,27.64,4287800.0],["2021-06-28",27.671,27.9346,27.5779,27.7795,2213200.0],["2021-06-29",27.764,28.0044,27.7485,27.8803,3280400.0],["2021-06-30",27.8416,28.4308,27.8416,28.206,6066300.0],["2021-07-01",28.1439,28.2912,27.7718,27.9113,4575900.0],["2021-07-02",27.9889,28.0121,27.7563,27.8028,2281400.0],["2021-07-06",27.795,27.8726,27.6245,27.826,2627300.0],["2021-07-07",27.7795,28.2447,27.7563,28.0431,2288600.0],["2021-07-08",27.9423,28.206,27.8105,27.9811,2215400.0],["2021-07-09",28.0819,28.206,27.8493,28.0044,2532000.0],["2021-07-12",27.9113,27.9191,27.6632,27.8571,3746600.0],["2021-07-13",26.9422,27.3454,26.2677,26.3452,11039600.0],["2021-07-14",25.8878,26.4925,25.818,26.2754,6734400.0],["2021-07-15",26.1979,26.9654,26.1979,26.8879,5286800.0],["2021-07-16",27.0662,27.2058,26.9034,27.0275,3470800.0],["2021-07-19",26.9499,27.5779,26.9422,27.4461,5523600.0],["2021-07-20",27.4927,27.7098,27.136,27.1438,3408100.0],["2021-07-21",27.1283,27.2135,26.7329,26.7639,2956500.0],["2021-07-22",26.6166,26.7329,26.3219,26.4615,3466000.0],["2021-07-23",26.477,26.6708,26.4072,26.5545,4382000.0],["2021-07-26",26.5003,26.7018,26.5003,26.5545,3407300.0],["2021-07-27",26.5778,26.7561,26.415,26.5313,2761700.0],["2021-07-28",26.4227,26.5933,26.1126,26.1746,3641700.0],["2021-07-29",26.2909,26.3685,26.0428,26.0816,2925900.0],["2021-07-30",26.0971,26.384,25.9653,25.9653,6274200.0],["2021-08-02",25.9989,26.179,25.8894,26.1242,4299000.0],["2021-08-03",26.0929,26.2729,25.8972,25.9207,3064400.0],["2021-08-04",25.8346,25.9285,25.2946,25.3494,3574800.0],["2021-08-05",25.365,25.5372,25.2398,25.2554,3523600.0],["2021-08-06",25.3728,25.7407,25.3572,25.6389,2984600.0],["2021-08-09",25.7015,25.9676,25.6389,25.9442,2599500.0],["2021-08-10",25.8581,26.1946,25.8189,26.1398,2940800.0],["2021-08-11",26.2259,26.6251,26.1711,26.4607,5734300.0],["2021-08-12",26.4216,26.5077,26.265,26.2807,2143500.0],["2021-08-13",26.3981,26.672,26.3198,26.6485,2068900.0],["2021-08-16",26.6642,26.8285,26.492,26.5859,2108200.0],["2021-08-17",26.492,26.7346,26.492,26.6642,4924800.0],["2021-08-18",26.6642,26.6642,26.0068,26.0303,3193100.0],["2021-08-19",26.0694,26.4685,26.0537,26.2494,3185100.0],["2021-08-20",26.2729,26.5311,26.1163,26.3981,2626100.0],["2021-08-23",26.3668,26.4137,26.1555,26.2572,2046900.0],["2021-08-24",26.3042,26.3042,25.8502,25.905,3121000.0],["2021-08-25",25.7485,25.8502,25.5607,25.7172,2650000.0],["2021-08-26",25.6702,25.7407,25.2946,25.6937,5294500.0],["2021-08-27",25.6937,26.0146,25.592,25.8659,2673400.0],["2021-08-30",25.8111,25.8189,25.4902,25.5372,3017900.0],["2021-08-31",25.5137,25.9598,25.3337,25.9207,6947600.0],["2021-09-01",26.0302,26.2024,25.8581,26.1633,3426000.0],["2021-09-02",26.1633,26.3981,25.9755,26.1946,3395400.0],["2021-09-03",26.2103,26.3198,26.0068,26.2103,3318100.0],["2021-09-07",26.1242,26.1555,25.725,25.9676,5008200.0],["2021-09-08",25.9911,26.5077,25.9911,26.2729,3563800.0],["2021-09-09",26.2494,26.2807,25.9911,25.9989,3217600.0],["2021-09-10",26.0068,26.0459,25.6233,25.8972,3049500.0],["2021-09-13",25.952,26.2807,25.905,26.132,3810900.0],["2021-09-14",26.2103,26.2572,25.8737,25.9755,2736000.0],["2021-09-15",25.9129,26.2416,25.8816,26.1711,2448700.0],["2021-09-16",26.2572,26.3746,25.952,26.1633,2235400.0],["2021-09-17",26.1085,26.3668,25.9442,26.1946,4379200.0],["2021-09-20",26.1007,26.2729,25.7876,26.0068,2569700.0],["2021-09-21",25.9911,26.1946,25.7642,25.8033,1854800.0],["2021-09-22",26.0616,26.2729,25.8189,26.0616,2786700.0],["2021-09-23",26.0616,26.2103,25.9598,25.9755,2747900.0],["2021-09-24",26.0146,26.1789,26.0146,26.1007,1639800.0],["2021-09-27",26.2181,26.5703,26.1085,26.445,2249800.0],["2021-09-28",26.4763,26.6877,26.1789,26.3276,3041000.0],["2021-09-29",26.5311,27.4077,26.4529,27.1259,6706600.0],["2021-09-30",27.0085,27.1103,26.4998,26.5077,3927200.0],["2021-10-01",26.6642,26.6877,26.265,26.3746,2659200.0],["2021-10-04",26.4216,26.7503,26.4137,26.625,3232800.0],["2021-10-05",26.5703,27.0633,26.5624,26.8207,5102600.0],["2021-10-06",26.7972,27.0007,26.492,26.9851,2920600.0],["2021-10-07",27.0398,27.2355,26.6877,26.7816,4430400.0],["2021-10-08",26.3668,26.9929,26.2337,26.3903,4705100.0],["2021-10-11",26.4294,26.7346,26.132,26.2572,3772700.0],["2021-10-12",26.1946,26.4529,26.0537,26.1476,3089200.0],["2021-10-13",26.132,26.265,25.8737,25.952,3654100.0],["2021-10-14",25.9833,26.4685,25.8972,26.4529,3709700.0],["2021-10-15",26.5233,26.5703,25.9363,26.0224,2909300.0],["2021-10-18",25.9285,26.179,25.8111,25.9442,2822100.0],["2021-10-19",25.952,26.0068,25.7407,25.9989,1969200.0],["2021-10-20",26.0224,26.4372,25.9755,26.3746,2073400.0],["2021-10-21",26.3668,26.4216,25.9676,26.0929,1576100.0],["2021-10-22",26.0537,26.2337,26.0224,26.0929,1308900.0],["2021-10-25",26.0302,26.0929,25.725,25.7407,2376300.0],["2021-10-26",25.7407,25.9833,25.6937,25.8502,2439000.0],["2021-10-27",25.9833,26.0302,25.3494,25.5294,3019100.0],["2021-10-28",25.5685,25.7094,25.4589,25.6546,4022300.0],["2021-10-29",25.7123,25.8387,25.4357,25.4436,3338100.0],["2021-11-01",25.4594,25.815,25.3725,25.6174,5504800.0],["2021-11-02",25.657,25.9809,25.4594,25.9414,4045700.0],["2021-11-03",25.9256,26.0837,25.7992,26.0758,2508100.0],["2021-11-04",26.0678,26.0916,25.57,25.7992,2727700.0],["2021-11-05",25.8782,26.0362,25.6807,25.7518,2287900.0],["2021-11-08",25.7518,25.7518,25.4357,25.5147,3785900.0],["2021-11-09",25.5542,25.8308,25.4673,25.7123,3711600.0],["2021-11-10",25.7992,25.9019,25.4673,25.6649,3476900.0],["2021-11-11",25.5621,25.6175,25.3409,25.3488,3099600.0],["2021-11-12",25.3251,25.5068,25.2303,25.4831,4360400.0],["2021-11-15",25.5384,25.5858,25.3093,25.5226,3438800.0],["2021-11-16",25.5858,25.7913,25.2619,25.2777,3037900.0],["2021-11-17",25.2303,25.3014,25.0485,25.1354,2208000.0],["2021-11-18",25.0327,25.0643,24.4638,24.5902,6941900.0],["2021-11-19",24.5902,24.7404,24.2742,24.2742,3439300.0],["2021-11-22",24.2109,25.009,24.1161,24.7878,4869800.0],["2021-11-23",24.9142,25.1354,24.8194,24.9142,3996000.0],["2021-11-24",24.9853,25.1671,24.7957,24.9695,2939600.0],["2021-11-26",24.8905,25.2619,24.851,24.9695,2609400.0],["2021-11-29",25.0406,25.1275,24.8115,24.8984,2971700.0],["2021-11-30",24.7483,24.851,24.0608,24.1398,8397700.0],["2021-12-01",24.369,24.7087,24.0529,24.0608,4752100.0],["2021-12-02",24.1793,24.7641,24.1793,24.4796,4186200.0],["2021-12-03",24.6455,24.9458,24.5665,24.7878,3122700.0],["2021-12-06",24.9774,25.3883,24.9695,25.1038,2577100.0],["2021-12-07",25.0248,25.3093,24.8905,25.1275,2870500.0],["2021-12-08",25.1196,25.3488,24.8352,25.0564,2730200.0],["2021-12-09",25.1117,25.3251,24.9458,25.1829,2346000.0],["2021-12-10",25.3093,25.4594,25.254,25.3488,2191000.0],["2021-12-13",25.2935,25.8545,25.2382,25.657,5102400.0],["2021-12-14",25.6965,25.9414,25.6254,25.6807,4660500.0],["2021-12-15",25.6095,26.0441,25.6095,26.0204,3765400.0],["2021-12-16",26.0837,27.3637,25.9651,27.182,6151500.0],["2021-12-17",27.1899,27.4744,27.0003,27.3242,11112100.0],["2021-12-20",27.1425,27.2452,26.5973,27.1188,5723400.0],["2021-12-21",27.024,27.1662,26.5815,26.7316,5368300.0],["2021-12-22",26.7869,26.8185,26.2654,26.4392,3767100.0],["2021-12-23",26.455,26.5103,26.2812,26.3365,1996100.0],["2021-12-27",26.2733,26.4313,26.0521,26.4076,1836900.0],["2021-12-28",26.3918,26.8185,26.376,26.8185,2423300.0],["2021-12-29",26.8422,26.9607,26.7474,26.7711,2019700.0],["2021-12-30",26.8422,26.9291,26.6526,26.7711,1729600.0],["2021-12-31",26.7632,27.0477,26.7158,26.9844,1711100.0],["2022-01-03",26.8659,26.9449,26.4471,26.9133,4799600.0],["2022-01-04",26.9291,27.3163,26.8817,27.024,4937800.0],["2022-01-05",27.1583,27.4507,26.8738,26.9844,7322700.0],["2022-01-06",26.6763,26.8185,25.736,26.4945,7620900.0],["2022-01-07",26.5973,27.664,26.5657,27.4586,6240100.0],["2022-01-10",27.5139,27.743,26.8896,27.0002,4421700.0],["2022-01-11",27.0793,27.1425,26.5499,26.8501,3604800.0],["2022-01-12",26.7316,26.779,26.4076,26.5024,3287200.0],["2022-01-13",26.5498,27.3321,26.534,27.1583,3237400.0],["2022-01-14",27.1899,27.7588,26.9133,27.743,4297500.0],["2022-01-18",27.585,27.9722,27.3084,27.8932,5998300.0],["2022-01-19",27.8615,28.2803,27.6087,28.0986,6067200.0],["2022-01-20",28.0591,28.4384,27.7509,28.0117,5844500.0],["2022-01-21",28.2724,28.3752,27.7351,27.8536,5573900.0],["2022-01-24",27.8615,28.0591,27.3558,27.9011,7232200.0],["2022-01-25",27.8141,28.0275,27.3795,27.6877,4318300.0],["2022-01-26",27.506,28.0354,27.3637,27.5297,3995300.0],["2022-01-27",27.7983,28.3752,27.7667,27.9485,5311600.0],["2022-01-28",27.7436,28.1821,27.6479,28.1741,4602200.0],["2022-01-31",27.919,28.0625,27.5682,27.7117,7757700.0],["2022-02-01",27.6479,27.9668,27.3768,27.8791,4277900.0],["2022-02-02",27.9509,28.2379,27.7516,28.0944,4070500.0],["2022-02-03",28.1023,28.3973,27.9509,28.1183,3544300.0],["2022-02-04",27.9827,28.1183,27.4486,27.6878,2879200.0],["2022-02-07",27.7197,28.0146,27.4964,27.8871,2424800.0],["2022-02-08",28.0465,28.1741,27.8871,28.1023,2140100.0],["2022-02-09",28.1422,28.206,28.0067,28.0545,1962400.0],["2022-02-10",27.9827,28.1422,27.7276,27.8392,3041800.0],["2022-02-11",27.903,28.4611,27.7675,28.4531,3182800.0],["2022-02-14",28.501,28.6604,27.7117,28.1422,2924700.0],["2022-02-15",28.1183,28.4611,28.0306,28.2379,3162300.0],["2022-02-16",28.2777,28.7321,28.1502,28.2458,3203500.0],["2022-02-17",28.1661,28.6126,28.0784,28.6046,2778500.0],["2022-02-18",28.5009,28.8597,28.4611,28.7162,4006100.0],["2022-02-22",28.7082,28.8597,28.2299,28.5727,3101000.0],["2022-02-23",28.6763,28.7242,28.3016,28.493,3308900.0],["2022-02-24",28.3176,28.4691,26.8427,27.3529,4102000.0],["2022-02-25",27.5363,28.3495,27.5363,28.1821,3752600.0],["2022-02-28",27.9827,28.0545,27.632,27.8791,3742800.0],["2022-03-01",27.7834,27.9907,27.3131,27.4964,4409300.0],["2022-03-02",27.5682,27.8392,27.4087,27.5841,4353300.0],["2022-03-03",27.5682,27.8392,27.4566,27.6001,3998200.0],["2022-03-04",27.329,27.608,27.0739,27.4247,4043800.0],["2022-03-07",27.2333,27.4885,26.8507,26.8666,4734500.0],["2022-03-08",26.6673,26.7311,24.6583,24.6583,8230100.0],["2022-03-09",25.0011,25.7106,24.8496,24.8576,5442800.0],["2022-03-10",24.7141,24.7699,24.0604,24.451,7632500.0],["2022-03-11",24.5387,24.6184,23.9647,23.9966,5525200.0],["2022-03-14",24.5786,25.5512,24.3235,25.1685,9878700.0],["2022-03-15",25.2642,25.7027,25.2642,25.3758,5912500.0],["2022-03-16",25.3439,25.5034,25.0011,25.2722,4762200.0],["2022-03-17",25.2403,25.5592,24.9772,25.5592,5731600.0],["2022-03-18",25.4555,25.4715,24.8975,25.3041,25082600.0],["2022-03-21",25.328,25.5911,25.2164,25.4794,4873000.0],["2022-03-22",25.5113,25.8621,25.2164,25.7585,4321900.0],["2022-03-23",25.8781,26.0136,25.5353,25.6229,5114600.0],["2022-03-24",25.6708,25.8143,25.5353,25.7346,3332300.0],["2022-03-25",25.8701,26.2209,25.6788,26.2209,5250600.0],["2022-03-28",26.2448,26.2846,25.9418,26.173,3409600.0],["2022-03-29",26.3803,26.6434,26.2767,26.6275,4200500.0],["2022-03-30",26.5398,26.6354,26.2129,26.6275,3277800.0],["2022-03-31",26.5796,26.8587,26.4999,26.763,4563200.0],["2022-04-01",26.8188,27.2174,26.5956,27.1696,4628800.0],["2022-04-04",27.0739,27.2652,26.5956,27.2015,4431400.0],["2022-04-05",27.1377,27.6479,27.0898,27.1855,5364000.0],["2022-04-06",27.1775,27.6718,27.1616,27.3769,4831400.0],["2022-04-07",27.1536,28.0226,26.9065,27.4486,6127800.0],["2022-04-08",27.5044,27.6479,27.2254,27.5044,7036700.0],["2022-04-11",27.7675,28.1023,27.5522,27.903,7366100.0],["2022-04-12",27.7755,28.0784,27.6639,27.9748,5030300.0],["2022-04-13",27.9827,28.4611,27.8233,28.4292,4554400.0],["2022-04-14",28.5408,28.6684,28.2618,28.3973,3530100.0],["2022-04-18",28.3016,28.4531,28.1103,28.2139,2432400.0],["2022-04-19",28.2937,29.067,28.2697,28.8836,3830000.0],["2022-04-20",28.9235,29.346,28.9235,29.1308,4309400.0],["2022-04-21",29.2105,29.4736,29.0431,29.1467,4479900.0],["2022-04-22",29.2025,29.3859,28.78,28.7959,5982300.0],["2022-04-25",28.8438,28.9713,28.1661,28.788,3713200.0],["2022-04-26",28.7321,28.8916,28.2139,28.2299,4354500.0],["2022-04-27",28.2937,28.7561,28.2777,28.4053,3754100.0],["2022-04-28",28.5927,28.8983,28.3273,28.8903,3993500.0],["2022-04-29",28.8501,28.9385,28.0458,28.094,5331500.0],["2022-05-02",28.3112,28.4157,27.161,27.523,4599700.0],["2022-05-03",27.6114,28.1744,27.4828,28.0297,3628800.0],["2022-05-04",28.0458,28.7696,27.901,28.7053,2816500.0],["2022-05-05",28.6892,28.8581,28.3192,28.4881,3732200.0],["2022-05-06",28.3433,28.7374,28.3433,28.6248,3818100.0],["2022-05-09",28.4962,29.3809,28.4318,29.1879,5163800.0],["2022-05-10",29.2522,29.4935,28.4881,28.7214,3884800.0],["2022-05-11",28.7053,29.0833,28.6088,28.7053,3513900.0],["2022-05-12",28.834,29.027,28.3916,28.6892,4260800.0],["2022-05-13",28.7696,28.9466,28.6007,28.8661,4112900.0],["2022-05-16",28.8661,28.9787,28.5122,28.6651,3799900.0],["2022-05-17",28.4801,28.6168,27.6999,28.3996,5130000.0],["2022-05-18",28.1905,28.2307,25.8742,26.0028,5948000.0],["2022-05-19",25.7374,25.8098,25.1825,25.5283,5213600.0],["2022-05-20",25.6811,25.8018,24.9492,25.5122,6200400.0],["2022-05-23",25.8098,26.3407,25.6811,26.0109,4029800.0],["2022-05-24",26.027,26.5176,25.8742,26.4452,3073100.0],["2022-05-25",26.4693,26.4935,26.1557,26.3567,3978600.0],["2022-05-26",26.3648,26.9037,26.2843,26.5256,3790800.0],["2022-05-27",26.4935,26.7428,26.3809,26.6624,3918000.0],["2022-05-31",26.4291,26.6061,26.0511,26.4532,7429300.0],["2022-06-01",26.4211,26.4854,25.7133,26.1557,3505100.0],["2022-06-02",26.0511,26.2522,25.1905,25.9948,3789900.0],["2022-06-03",25.9546,26.1557,25.7053,25.7374,2974100.0],["2022-06-06",25.8661,26.0672,25.665,25.9063,2249300.0],["2022-06-07",25.6007,26.228,25.5685,26.22,2584900.0],["2022-06-08",26.1315,26.3728,25.9707,26.2683,3049100.0],["2022-06-09",26.3567,26.5256,25.9224,25.9385,2363200.0],["2022-06-10",25.7053,26.3085,25.6087,26.1959,3454400.0],["2022-06-13",26.0109,26.1155,25.6168,25.7374,3917900.0],["2022-06-14",25.7374,25.9787,25.2629,25.5766,3826200.0],["2022-06-15",25.6811,26.0028,25.4318,25.7213,4491700.0],["2022-06-16",25.5122,25.7616,25.0136,25.5364,3775800.0],["2022-06-17",25.6892,25.8259,24.9894,25.2307,6369400.0],["2022-06-21",25.464,26.1235,25.3272,26.0109,3567000.0],["2022-06-22",26.0672,26.2039,25.7696,26.1074,3216100.0],["2022-06-23",26.2441,26.8313,26.1557,26.7911,3164700.0],["2022-06-24",26.8876,27.5551,26.7187,27.4264,6089200.0],["2022-06-27",27.346,27.5149,27.1289,27.3862,4679200.0],["2022-06-28",27.4747,27.6919,27.2254,27.2978,3585900.0],["2022-06-29",27.5632,27.7884,27.2334,27.6114,4380700.0],["2022-06-30",27.531,27.7643,27.338,27.5391,4899600.0],["2022-07-01",27.5391,27.8849,27.4586,27.7964,6490900.0],["2022-07-05",27.6919,27.7321,27.2495,27.6436,3981700.0],["2022-07-06",27.7482,28.1342,27.5632,27.9814,4511300.0],["2022-07-07",27.8929,28.3514,27.7643,28.3112,4069100.0],["2022-07-08",28.472,28.8018,28.287,28.3996,3903600.0],["2022-07-11",28.3916,28.7294,28.3353,28.6007,4414800.0],["2022-07-12",28.6731,29.0109,28.5927,28.6329,3300600.0],["2022-07-13",28.5122,28.9948,28.4157,28.7455,5516400.0],["2022-07-14",27.153,27.2736,26.1637,26.6624,12513800.0],["2022-07-15",26.7589,27.2495,26.4211,27.1289,5217900.0],["2022-07-18",27.1208,27.5149,26.8152,26.8715,4676200.0],["2022-07-19",27.0645,27.1932,26.8554,26.9037,4074600.0],["2022-07-20",26.8071,26.8956,26.413,26.6463,2962200.0],["2022-07-21",26.59,26.8152,26.5096,26.6865,2501300.0],["2022-07-22",26.8474,27.0484,26.7026,27.0484,2939300.0],["2022-07-25",27.1047,27.4506,26.9519,27.2415,2880800.0],["2022-07-26",26.976,27.2817,26.8232,27.2012,3821500.0],["2022-07-27",27.4908,27.5149,26.413,26.8474,8401600.0],["2022-07-28",26.783,27.4265,26.7106,27.338,2935000.0],["2022-07-29",27.1208,27.5391,27.0243,27.5149,5366300.0],["2022-08-01",27.4827,28.1825,27.4827,28.0136,4968600.0],["2022-08-02",28.1273,28.1354,27.6644,27.705,2828400.0],["2022-08-03",27.6807,27.9649,27.5589,27.8512,2344000.0],["2022-08-04",27.7294,27.9892,27.5589,27.5913,2208800.0],["2022-08-05",27.6076,27.9649,27.4452,27.9567,1765500.0],["2022-08-08",28.0217,28.1597,27.7537,27.8268,1726200.0],["2022-08-09",27.9486,28.0379,27.705,27.8593,2085700.0],["2022-08-10",27.9892,28.1029,27.8431,27.9405,1713400.0],["2022-08-11",27.9486,28.3303,27.8755,27.9649,1932100.0],["2022-08-12",28.0704,28.0948,27.7213,27.9243,2508200.0],["2022-08-15",27.8837,28.4033,27.7375,28.3384,3263100.0],["2022-08-16",28.3303,28.8012,28.3303,28.6145,2907300.0],["2022-08-17",28.6145,28.9311,28.5576,28.6063,2964000.0],["2022-08-18",28.5901,28.6794,28.2978,28.6551,1996200.0],["2022-08-19",28.6307,28.9149,28.5739,28.7444,2489300.0],["2022-08-22",28.6632,28.7362,28.4439,28.5414,2518000.0],["2022-08-23",28.5414,28.7281,28.3465,28.5739,2451700.0],["2022-08-24",28.6063,28.9068,28.4439,28.8662,2606200.0],["2022-08-25",28.8418,28.923,28.6551,28.8905,1549600.0],["2022-08-26",28.9311,29.0123,28.3384,28.3465,1886600.0],["2022-08-29",28.2572,28.6875,28.1029,28.4521,1781200.0],["2022-08-30",28.4521,28.4845,28.1354,28.2166,1680400.0],["2022-08-31",28.3059,28.4196,27.8837,27.9161,3928800.0],["2022-09-01",27.8918,28.0623,27.4696,27.8512,3611300.0],["2022-09-02",27.9973,28.2815,27.6807,27.7862,2706400.0],["2022-09-06",27.7862,27.908,27.429,27.4777,2487500.0],["2022-09-07",27.5102,28.2166,27.4452,28.176,2437500.0],["2022-09-08",27.9405,27.9811,27.4939,27.8674,3354900.0],["2022-09-09",27.973,28.1435,27.6563,27.908,2077400.0],["2022-09-12",27.9811,28.3546,27.8918,28.1435,2829900.0],["2022-09-13",27.8512,28.0785,27.2747,27.3234,3169200.0],["2022-09-14",27.3071,27.3396,26.9336,27.0798,4314000.0],["2022-09-15",27.1285,27.4127,26.8037,27.299,2569800.0],["2022-09-16",27.2747,27.567,27.1935,27.4696,4998500.0],["2022-09-19",27.429,27.8268,27.4046,27.8025,2301800.0],["2022-09-20",27.6563,27.7619,27.3883,27.5913,2458200.0],["2022-09-21",27.8512,28.3627,27.7456,27.8674,3752900.0],["2022-09-22",27.9161,28.4033,27.8593,28.2247,2796400.0],["2022-09-23",28.0217,28.2491,27.5426,27.8918,2737400.0],["2022-09-26",27.8187,28.1273,27.5913,27.6076,3930700.0],["2022-09-27",27.7131,27.8837,26.8849,26.893,3460100.0],["2022-09-28",27.096,27.3234,26.7306,27.1772,4138500.0],["2022-09-29",27.2016,27.2909,26.9012,27.0067,3919100.0],["2022-09-30",27.1935,27.2666,26.4789,26.4952,4562400.0],["2022-10-03",26.69,26.8524,26.3246,26.7225,5843000.0],["2022-10-04",27.023,27.5832,26.9093,27.5345,4371400.0],["2022-10-05",27.4127,27.5914,26.8362,27.4452,4595400.0],["2022-10-06",27.4696,28.176,26.2272,26.4383,6449700.0],["2022-10-07",26.4383,26.7144,26.284,26.6738,5503400.0],["2022-10-10",26.7063,27.4452,26.7063,27.2584,4353000.0],["2022-10-11",27.2584,27.6157,27.161,27.5183,4020300.0],["2022-10-12",27.6482,27.6807,27.2503,27.2666,4381500.0],["2022-10-13",27.0554,28.0785,26.9255,27.9161,4052900.0],["2022-10-14",28.0298,28.176,27.7781,27.8431,3066500.0],["2022-10-17",28.0298,28.1516,27.5751,27.8106,3120800.0],["2022-10-18",28.0948,28.3709,27.973,28.3627,2890000.0],["2022-10-19",28.379,28.517,28.0461,28.3627,2538000.0],["2022-10-20",28.3221,28.4033,27.8187,27.8999,3376800.0],["2022-10-21",27.908,28.2491,27.7862,28.1679,2316100.0],["2022-10-24",28.4602,28.5738,28.2003,28.4196,3116500.0],["2022-10-25",28.3709,28.5982,28.1435,28.4521,3135600.0],["2022-10-26",28.5982,28.8418,28.2328,28.6145,3540300.0],["2022-10-27",28.7444,29.3128,28.6713,29.0529,4083100.0],["2022-10-28",29.2234,29.8974,29.1098,29.7512,3474000.0],["2022-10-31",29.7512,29.9218,29.5807,29.8,3961300.0],["2022-11-01",29.6944,29.8568,29.4914,29.5076,3221200.0],["2022-11-02",29.4831,30.1304,29.3683,29.4257,3855300.0],["2022-11-03",29.2208,29.5814,29.1061,29.311,3051100.0],["2022-11-04",29.3847,29.6797,29.1799,29.4831,5220800.0],["2022-11-07",29.4913,29.6879,29.2536,29.5814,3181100.0],["2022-11-08",29.5814,29.6387,29.1143,29.2454,3329600.0],["2022-11-09",29.229,29.647,29.0815,29.1143,2826700.0],["2022-11-10",29.4994,29.565,28.0982,28.8357,4032500.0],["2022-11-11",28.7702,28.8193,27.2132,28.3195,4533700.0],["2022-11-14",28.4014,28.6472,27.8196,27.8278,4902500.0],["2022-11-15",27.9835,28.2047,27.7459,28.172,3384900.0],["2022-11-16",28.2949,28.7947,28.2867,28.7128,4179800.0],["2022-11-17",28.6145,29.2126,28.3932,28.6308,3966700.0],["2022-11-18",29.5158,29.6306,28.975,29.4585,5196800.0],["2022-11-21",29.6879,29.8928,29.4011,29.8272,3388700.0],["2022-11-22",29.9911,30.2287,29.9092,29.9747,2634100.0],["2022-11-23",30.0485,30.2451,29.901,30.2124,2120500.0],["2022-11-25",30.3189,30.4582,30.3025,30.4172,1093500.0],["2022-11-28",30.3844,30.5975,30.3353,30.3517,2021500.0],["2022-11-29",30.2205,30.409,30.0567,30.2861,2527400.0],["2022-11-30",30.2697,31.1383,30.1222,31.1219,4932800.0],["2022-12-01",31.1793,31.3759,30.8597,30.999,2911900.0],["2022-12-02",30.9498,31.2612,30.9089,31.2366,2391500.0],["2022-12-05",30.9089,31.3841,30.7778,31.3432,3581600.0],["2022-12-06",30.9416,31.1301,30.6221,30.7778,4374100.0],["2022-12-07",31.04,31.5071,30.958,31.3268,3832100.0],["2022-12-08",31.294,31.5808,31.1875,31.5398,3198800.0],["2022-12-09",31.507,31.5972,31.1301,31.1547,2391300.0],["2022-12-12",31.2612,31.5644,31.0236,31.5234,3392500.0],["2022-12-13",31.5808,31.6382,31.1301,31.3268,4823600.0],["2022-12-14",31.4743,31.7201,31.2284,31.5316,3405200.0],["2022-12-15",31.3759,31.4825,31.0728,31.3923,4383700.0],["2022-12-16",31.1219,31.3514,30.8105,31.1465,9081100.0],["2022-12-19",31.1793,31.5972,31.0891,31.2448,3298500.0],["2022-12-20",31.335,31.5726,31.0646,31.5398,5326600.0],["2022-12-21",31.6955,32.0069,31.589,31.7775,3608800.0],["2022-12-22",31.7283,31.8594,31.4988,31.7611,2414400.0],["2022-12-23",31.7938,31.8348,31.6381,31.8266,2499100.0],["2022-12-27",31.9414,32.0889,31.8184,31.9741,3351200.0],["2022-12-28",32.0233,32.138,31.6545,31.6709,2518000.0],["2022-12-29",31.7201,31.925,31.6627,31.7693,3890100.0],["2022-12-30",31.7775,31.925,31.5562,31.7119,3533500.0],["2023-01-03",31.7119,31.8266,31.3841,31.8184,4237700.0],["2023-01-04",31.7938,31.8676,31.4251,31.6709,5392500.0],["2023-01-05",32.4986,33.4163,31.9987,32.7526,8498400.0],["2023-01-06",33.0803,33.6212,32.941,33.5638,5703600.0],["2023-01-09",33.5228,33.8424,33.0967,33.1213,5333100.0],["2023-01-10",33.2606,33.4327,32.9492,33.1377,4516300.0],["2023-01-11",33.3016,33.3835,32.7772,33.2033,4269800.0],["2023-01-12",33.2606,33.318,32.7444,32.8837,3620100.0],["2023-01-13",32.7444,33.064,32.5969,32.7034,3085000.0],["2023-01-17",32.687,33.0312,32.6788,32.8017,3951600.0],["2023-01-18",32.7198,32.7608,31.335,31.507,5330000.0],["2023-01-19",31.5562,31.6218,31.3186,31.3595,3661900.0],["2023-01-20",31.3759,31.4169,30.6548,31.1219,4347200.0],["2023-01-23",31.1219,31.253,30.6548,30.6712,3937900.0],["2023-01-24",30.663,30.8597,30.4746,30.5319,4461000.0],["2023-01-25",30.491,30.6958,30.0976,30.4336,5735600.0],["2023-01-26",30.3598,30.3762,29.901,30.1878,4793200.0],["2023-01-27",30.1712,30.2953,29.824,30.1464,3508800.0],["2023-01-30",30.2457,30.6756,30.196,30.5681,4586700.0],["2023-01-31",30.75,30.7996,30.3283,30.75,8349900.0],["2023-02-01",30.7004,30.8658,30.4276,30.5185,4216500.0],["2023-02-02",30.1464,30.196,29.8405,29.9811,4489900.0],["2023-02-03",30.1547,30.2457,29.4519,30.1382,4399300.0],["2023-02-06",30.1464,30.5516,30.1464,30.5185,3302500.0],["2023-02-07",30.2291,30.2787,29.518,29.9811,3910800.0],["2023-02-08",29.857,30.1134,29.824,30.0059,4225000.0],["2023-02-09",30.0141,30.1547,29.5015,29.733,3535800.0],["2023-02-10",29.8322,30.1299,29.6917,30.072,3211400.0],["2023-02-13",30.0472,30.4524,29.9645,30.411,3403100.0],["2023-02-14",30.3697,30.3697,29.5594,29.8157,3632700.0],["2023-02-15",29.8736,29.8736,29.4353,29.6669,3379900.0],["2023-02-16",29.5263,29.7413,29.4105,29.6173,3185800.0],["2023-02-17",29.7661,30.2457,29.6999,30.1051,3762700.0],["2023-02-21",30.2622,30.3118,29.6173,30.0637,4219200.0],["2023-02-22",30.1051,30.4689,29.9645,29.9728,3989800.0],["2023-02-23",29.9728,30.3201,29.9066,30.0885,3043300.0],["2023-02-24",29.9728,30.287,29.9563,30.2043,3413200.0],["2023-02-27",30.3283,30.5433,30.2622,30.3945,3361800.0],["2023-02-28",30.287,30.4441,30.0968,30.1051,5706400.0],["2023-03-01",29.9728,29.9728,29.179,29.5511,3687300.0],["2023-03-02",29.5511,29.7661,29.518,29.6421,3373000.0],["2023-03-03",29.5098,29.7661,29.1708,29.6338,3275200.0],["2023-03-06",29.5263,29.7661,29.4271,29.6917,3815600.0],["2023-03-07",29.7082,29.7743,29.3527,29.6255,6989500.0],["2023-03-08",29.7165,29.8901,29.4932,29.6834,6289400.0],["2023-03-09",29.7992,29.7992,28.8152,29.0054,4543300.0],["2023-03-10",29.0219,29.1542,28.807,28.9475,3270900.0],["2023-03-13",28.8979,29.5924,28.8566,29.0219,3882000.0],["2023-03-14",29.2038,29.518,29.1129,29.3361,4378700.0],["2023-03-15",29.1459,29.5015,28.9806,29.4932,3730200.0],["2023-03-16",29.4519,29.6751,29.2369,29.6669,3407400.0],["2023-03-17",29.6503,29.7082,29.1294,29.3692,9657500.0],["2023-03-20",29.7661,30.2208,29.6338,29.8901,5942300.0],["2023-03-21",30.072,30.1299,29.7413,30.1133,4947200.0],["2023-03-22",30.2126,30.6095,30.0307,30.0307,4363800.0],["2023-03-23",29.948,30.3614,29.8818,30.2374,6659300.0],["2023-03-24",30.287,30.7831,30.1712,30.7666,3587700.0],["2023-03-27",30.8079,31.0394,30.6921,30.75,3285000.0],["2023-03-28",30.8244,31.2048,30.7666,30.8244,3854300.0],["2023-03-29",30.9402,31.2792,30.874,31.056,4269400.0],["2023-03-30",30.965,31.18,30.7748,30.9154,3795200.0],["2023-03-31",31.0146,31.2213,30.8327,31.056,4441000.0],["2023-04-03",31.1469,31.1882,30.8079,30.9567,6459000.0],["2023-04-04",30.9898,31.1469,30.7417,31.0725,6397700.0],["2023-04-05",31.0807,32.197,31.0394,31.643,9835200.0],["2023-04-06",31.9159,32.0647,31.4528,31.7339,4635400.0],["2023-04-10",31.5851,31.6678,31.0063,31.0642,4790200.0],["2023-04-11",31.0725,31.4198,31.0229,31.3453,3542300.0],["2023-04-12",31.1882,31.2875,31.0146,31.1055,3434200.0],["2023-04-13",31.0146,31.18,30.8575,31.0394,4902300.0],["2023-04-14",30.874,30.9319,30.4606,30.5681,5827600.0],["2023-04-17",30.7004,30.8575,30.5929,30.8162,2888300.0],["2023-04-18",30.6425,30.8162,30.5102,30.7583,3718200.0],["2023-04-19",30.8906,30.8988,30.5598,30.8823,2844600.0],["2023-04-20",30.9402,30.9898,30.7831,30.9237,2938200.0],["2023-04-21",31.0642,31.1386,30.7087,30.965,4046000.0],["2023-04-24",30.9981,31.213,30.9071,31.1882,3437900.0],["2023-04-25",31.2627,31.7836,31.2213,31.5355,5638000.0],["2023-04-26",31.304,31.5438,31.1882,31.2709,5149700.0],["2023-04-27",31.2209,31.6212,31.1124,31.6129,2595100.0],["2023-04-28",31.5629,31.7714,31.4794,31.663,3624800.0],["2023-05-01",31.7797,31.9966,31.7213,31.8798,3886200.0],["2023-05-02",31.8548,32.1134,31.5962,32.0717,3299700.0],["2023-05-03",32.2719,32.3052,31.6129,31.7714,4643700.0],["2023-05-04",31.7547,31.8631,31.2793,31.3794,4535300.0],["2023-05-05",31.2959,31.7213,31.1708,31.5462,1972800.0],["2023-05-08",31.3877,31.738,31.3043,31.4795,2245800.0],["2023-05-09",31.4461,31.6796,31.3376,31.5378,3642000.0],["2023-05-10",31.5629,31.6379,30.4368,30.6537,7515400.0],["2023-05-11",30.6036,30.662,30.1032,30.4451,5770400.0],["2023-05-12",30.4618,30.6954,30.4618,30.6537,2883700.0],["2023-05-15",30.7538,30.7705,30.32,30.4785,3382100.0],["2023-05-16",30.4034,30.5536,30.0698,30.3951,5016300.0],["2023-05-17",30.4702,30.6287,30.1115,30.6036,5371600.0],["2023-05-18",30.4535,30.4535,29.7195,29.8613,4019500.0],["2023-05-19",29.8279,30.1032,29.6444,29.8946,4016000.0],["2023-05-22",29.9447,29.9447,29.2774,29.5193,4289200.0],["2023-05-23",29.536,29.6611,29.3608,29.3775,3746800.0],["2023-05-24",29.3775,29.4526,29.0105,29.244,3074800.0],["2023-05-25",28.9938,29.1356,28.8437,28.9688,2675900.0],["2023-05-26",28.877,29.1189,28.6435,29.0605,4057400.0],["2023-05-30",28.8103,29.0939,28.5601,28.6018,4498700.0],["2023-05-31",28.7185,29.1856,28.7019,29.0855,11291000.0],["2023-06-01",29.169,29.3024,28.5767,28.7102,7989400.0],["2023-06-02",28.6351,29.3942,28.5934,29.3024,5462400.0],["2023-06-05",29.3024,29.6944,29.1189,29.2107,2622700.0],["2023-06-06",29.244,29.2941,28.4266,28.6268,3839400.0],["2023-06-07",28.1096,28.5601,27.8344,28.4433,5293200.0],["2023-06-08",28.5267,28.7602,28.3682,28.7436,2580100.0],["2023-06-09",28.5934,28.8603,28.5434,28.6768,2757500.0],["2023-06-12",28.6852,28.7519,28.2347,28.6268,2928300.0],["2023-06-13",28.4516,28.7769,28.3098,28.7686,3125800.0],["2023-06-14",28.8687,29.2774,28.7269,29.1523,5700200.0],["2023-06-15",29.219,29.2774,28.8103,29.0188,3463600.0],["2023-06-16",29.1106,29.244,28.7936,28.8937,4597400.0],["2023-06-20",28.8687,28.9855,28.5601,28.5601,3276200.0],["2023-06-21",28.5767,28.8603,28.3849,28.6852,2724600.0],["2023-06-22",28.8437,28.8937,28.6184,28.6852,2272800.0],["2023-06-23",28.8019,28.9104,28.4016,28.4349,4072900.0],["2023-06-26",28.4349,28.6018,28.0346,28.5934,2921100.0],["2023-06-27",28.6601,28.7769,28.4933,28.5601,2880700.0],["2023-06-28",27.9428,27.9428,27.434,27.5675,5320300.0],["2023-06-29",27.3256,27.826,27.2588,27.7843,4507400.0],["2023-06-30",27.8427,28.1847,27.751,28.1263,4048700.0],["2023-07-03",28.0346,28.6768,27.9929,28.4349,2285400.0],["2023-07-05",27.8677,28.168,27.5925,28.0846,5132300.0],["2023-07-06",28.0179,28.118,27.826,27.8844,4153100.0],["2023-07-07",27.8344,28.0012,27.7093,27.7093,3403100.0],["2023-07-10",27.7009,27.8427,27.4173,27.4507,3351700.0],["2023-07-11",27.484,27.6675,27.3589,27.6258,5444900.0],["2023-07-12",27.6592,27.7009,27.384,27.5091,4510700.0],["2023-07-13",27.5841,28.0262,27.4006,27.6592,7099100.0],["2023-07-14",27.5591,27.5841,26.8418,27.4423,7095100.0],["2023-07-17",26.9252,27.2171,26.8751,26.9252,5514500.0],["2023-07-18",26.9669,27.2004,26.7333,26.8501,5666300.0],["2023-07-19",26.9919,27.2839,26.9836,27.1671,4215700.0],["2023-07-20",27.2672,27.6425,27.1004,27.6092,3612700.0],["2023-07-21",27.6008,27.8427,27.5341,27.7676,4175600.0],["2023-07-24",27.8177,27.9261,27.6592,27.7426,3210400.0],["2023-07-25",27.776,27.9178,27.6342,27.801,3595100.0],["2023-07-26",27.751,27.9845,27.6425,27.6676,4020100.0],["2023-07-27",27.6676,27.8511,27.5925,27.6175,4415900.0],["2023-07-28",27.8114,27.9379,27.6512,27.8451,3500900.0],["2023-07-31",27.8283,27.862,27.491,27.6597,8493700.0],["2023-08-01",27.744,27.8114,27.314,27.4573,3801700.0],["2023-08-02",27.4489,28.0137,27.4067,27.6849,3078100.0],["2023-08-03",27.5922,27.6849,27.3899,27.4067,3001700.0],["2023-08-04",27.4152,27.6175,27.1791,27.2381,2588600.0],["2023-08-07",27.2887,27.4067,27.0527,27.0611,2498000.0],["2023-08-08",27.019,27.078,26.2434,26.3192,4747200.0],["2023-08-09",26.2602,26.5637,26.1928,26.3698,3257100.0],["2023-08-10",26.3614,26.53,26.0832,26.1844,2817800.0],["2023-08-11",26.2855,26.3783,26.1253,26.3698,2081800.0],["2023-08-14",26.4541,26.4879,26.0326,26.0495,2941300.0],["2023-08-15",25.9652,26.041,25.5184,25.5352,4993100.0],["2023-08-16",25.5521,25.6364,25.257,25.316,3885000.0],["2023-08-17",25.3498,25.4256,25.1643,25.2486,3158200.0],["2023-08-18",25.3329,25.6364,25.1896,25.4509,4514900.0],["2023-08-21",25.3666,25.3919,24.8524,25.1137,4676800.0],["2023-08-22",25.0463,25.2149,24.9283,25.0884,3445200.0],["2023-08-23",25.0884,25.2739,24.9198,24.962,2983900.0],["2023-08-24",24.962,25.2655,24.9283,25.0041,3471200.0],["2023-08-25",25.1812,25.4256,24.9957,25.3076,3430900.0],["2023-08-28",25.4088,25.6111,25.3582,25.5521,3825100.0],["2023-08-29",25.7038,25.7797,25.3245,25.5268,3031500.0],["2023-08-30",25.628,25.6785,25.3835,25.3835,3251800.0],["2023-08-31",25.4847,25.5521,25.1559,25.1896,4675300.0],["2023-09-01",25.2908,25.3498,24.6753,24.7175,3391800.0],["2023-09-05",24.6585,24.9198,24.4983,24.5742,3901900.0],["2023-09-06",24.5742,24.7006,24.4477,24.4899,2926600.0],["2023-09-07",24.5995,24.7344,24.2791,24.3466,4184300.0],["2023-09-08",24.3634,24.5489,24.2791,24.532,2943300.0],["2023-09-11",24.4815,24.6163,24.355,24.4815,3083700.0],["2023-09-12",24.5405,24.5742,23.8998,24.1358,4845700.0],["2023-09-13",24.1527,24.2201,23.8998,24.0852,3121800.0],["2023-09-14",24.1527,24.5067,24.1189,24.4983,5216500.0],["2023-09-15",24.4477,24.7259,24.355,24.3971,6224700.0],["2023-09-18",24.4477,24.4477,23.9841,24.2117,3700000.0],["2023-09-19",24.2454,24.3297,24.1105,24.1864,3205800.0],["2023-09-20",24.3128,24.4815,24.1695,24.3803,3036600.0],["2023-09-21",24.3634,24.7091,24.2876,24.473,3351400.0],["2023-09-22",24.4477,24.5067,24.2791,24.3297,3209800.0],["2023-09-25",24.1611,24.2117,23.8323,23.8492,3512600.0],["2023-09-26",23.807,23.8998,23.6131,23.6131,3287000.0],["2023-09-27",23.6216,23.6637,23.0652,23.2169,3760000.0],["2023-09-28",23.141,23.3096,22.9893,23.1326,5091700.0],["2023-09-29",23.2422,23.2928,23.0146,23.1157,3914900.0],["2023-10-02",23.0314,23.082,22.4498,22.5846,5582600.0],["2023-10-03",22.4582,22.5762,22.2306,22.3655,5296200.0],["2023-10-04",22.3233,22.4245,22.1041,22.3655,6855400.0],["2023-10-05",21.7416,22.8038,21.7163,21.9187,8194900.0],["2023-10-06",21.9271,22.4498,21.2105,22.2643,10868200.0],["2023-10-09",22.2727,23.3012,22.2727,23.2591,11266200.0],["2023-10-10",23.4783,23.5541,23.0483,23.2085,5731000.0],["2023-10-11",23.3349,23.4361,22.9134,23.0652,5452300.0],["2023-10-12",23.0567,23.1326,22.3486,22.4498,6275900.0],["2023-10-13",22.5846,23.3687,22.5846,23.2422,6170600.0],["2023-10-16",23.3939,23.6131,23.141,23.4024,5209600.0],["2023-10-17",23.3518,23.5626,23.2253,23.3349,3931900.0],["2023-10-18",23.3771,23.5457,23.0146,23.082,5582000.0],["2023-10-19",23.0399,23.2253,22.8713,22.8881,4025900.0],["2023-10-20",23.0062,23.1326,22.7532,22.7532,3506800.0],["2023-10-23",22.728,22.9134,22.4413,22.5003,3941800.0],["2023-10-24",22.5256,22.8881,22.4835,22.8207,4365900.0],["2023-10-25",22.8207,23.4192,22.7785,23.394,7772500.0],["2023-10-26",23.3855,23.5794,23.1663,23.3265,4479500.0],["2023-10-27",23.2169,23.3518,22.8376,22.9219,3507200.0],["2023-10-30",22.9977,23.141,22.8544,22.9556,3753700.0],["2023-10-31",23.0736,23.1748,22.9387,23.0652,4323300.0],["2023-11-01",23.1506,23.3128,23.0225,23.0395,3763500.0],["2023-11-02",23.142,23.6544,23.1164,23.6288,3993700.0],["2023-11-03",23.7654,23.8935,23.5519,23.7483,3559200.0],["2023-11-06",23.6544,23.6971,23.4067,23.4238,3168100.0],["2023-11-07",23.3555,23.5178,23.3043,23.3897,3071200.0],["2023-11-08",23.4153,23.7313,23.3555,23.6971,5118900.0],["2023-11-09",23.8081,23.9533,23.6544,23.8593,4980900.0],["2023-11-10",23.885,23.996,23.6117,23.7483,3473100.0],["2023-11-13",23.6715,23.8764,23.4921,23.5434,3026600.0],["2023-11-14",23.68,24.0472,23.6459,23.9277,3228600.0],["2023-11-15",23.9277,24.1668,23.9191,24.0387,3018900.0],["2023-11-16",24.0301,24.1497,23.9191,23.9789,3237100.0],["2023-11-17",24.0984,24.1582,23.8166,24.0643,2800900.0],["2023-11-20",23.9191,24.0814,23.7142,23.996,3152200.0],["2023-11-21",24.0045,24.2095,23.8764,24.0814,2673000.0],["2023-11-22",24.218,24.3119,24.0558,24.1924,3232100.0],["2023-11-24",24.2351,24.3888,24.1582,24.329,1286500.0],["2023-11-27",24.3034,24.3802,24.0216,24.0728,3243200.0],["2023-11-28",24.0643,24.1838,23.9789,24.0984,2934500.0],["2023-11-29",24.0045,24.0984,23.8764,23.9277,3138600.0],["2023-11-30",23.9618,24.1924,23.7996,24.1582,5176500.0],["2023-12-01",24.1838,24.2436,24.0045,24.218,3886100.0],["2023-12-04",24.1668,24.8243,24.1668,24.7304,3760600.0],["2023-12-05",24.7987,24.8158,24.551,24.5596,3040200.0],["2023-12-06",24.6791,25.183,24.6279,25.1061,3925400.0],["2023-12-07",25.183,25.5758,24.9524,25.4392,4464700.0],["2023-12-08",25.4562,25.5245,25.1573,25.2086,3289600.0],["2023-12-11",24.9609,25.294,24.8841,25.1573,3717500.0],["2023-12-12",25.183,25.3452,24.9695,25.2854,3152300.0],["2023-12-13",25.294,26.0796,25.2513,25.9942,6183200.0],["2023-12-14",26.0967,26.2077,25.4904,25.5502,7334200.0],["2023-12-15",25.4477,25.516,24.9695,25.0463,6790300.0],["2023-12-18",25.1403,25.3367,24.9439,25.183,3664500.0],["2023-12-19",25.2,25.3111,24.9866,25.1061,4806300.0],["2023-12-20",24.7645,24.7645,24.1838,24.218,5739400.0],["2023-12-21",24.2949,24.3717,24.0728,24.3119,3671100.0],["2023-12-22",24.4059,24.645,24.3034,24.4742,3015700.0],["2023-12-26",24.3717,24.4913,24.2607,24.3802,3111300.0],["2023-12-27",24.3376,24.3632,24.1497,24.2949,3821000.0],["2023-12-28",24.2436,24.4571,24.2265,24.3973,3741800.0],["2023-12-29",24.3632,24.5767,24.3119,24.4742,3823000.0],["2024-01-02",24.4144,25.3452,24.4144,25.2171,5716400.0],["2024-01-03",25.2854,25.4904,24.978,25.0036,6529900.0],["2024-01-04",25.4562,25.4733,24.0728,24.5254,11177500.0],["2024-01-05",24.4315,24.5254,23.9618,24.0899,9344400.0],["2024-01-08",24.0643,24.5767,23.9874,24.534,7019500.0],["2024-01-09",24.4571,25.0549,24.329,25.0378,8157900.0],["2024-01-10",24.9012,25.0634,24.6108,24.9609,6638300.0],["2024-01-11",24.9097,24.9439,24.5254,24.551,6039700.0],["2024-01-12",24.6706,24.8072,24.5937,24.7218,3860200.0],["2024-01-16",24.7474,24.8328,24.329,24.4059,6872200.0],["2024-01-17",24.2949,24.8926,24.2607,24.6877,4230300.0],["2024-01-18",24.5169,24.6364,24.3461,24.5169,3485100.0],["2024-01-19",24.534,24.6364,24.1668,24.44,4688700.0],["2024-01-22",24.3376,24.6108,24.1924,24.534,5679800.0],["2024-01-23",24.6791,25.2086,24.6364,25.1146,4271800.0],["2024-01-24",25.089,25.3111,24.9609,25.1146,5364100.0],["2024-01-25",25.2684,25.4733,25.0036,25.3452,4154900.0],["2024-01-26",25.4648,25.516,25.1915,25.294,10474400.0],["2024-01-29",25.3631,25.3804,25.1989,25.2335,4427400.0],["2024-01-30",25.1903,25.4495,25.0434,25.4409,5497300.0],["2024-01-31",25.4495,25.5878,25.1211,25.1903,4882500.0],["2024-02-01",25.0779,25.6569,24.9483,25.6224,3649000.0],["2024-02-02",25.631,25.8298,25.2162,25.4582,3680600.0],["2024-02-05",25.3631,25.389,24.6631,24.6804,4476300.0],["2024-02-06",24.6199,24.9742,24.4989,24.7323,4871900.0],["2024-02-07",24.836,24.8792,24.3952,24.5076,3819200.0],["2024-02-08",24.4644,24.5854,24.1965,24.2829,4042100.0],["2024-02-09",24.1792,24.1878,23.4015,23.678,6069900.0],["2024-02-12",23.6348,24.0669,23.5657,24.0064,3015300.0],["2024-02-13",23.9891,24.1446,23.3323,23.5829,3780600.0],["2024-02-14",23.4792,23.5657,23.004,23.099,4628800.0],["2024-02-15",23.1595,23.5657,23.1595,23.4792,3777900.0],["2024-02-16",23.3928,23.6002,23.2286,23.5138,3746400.0],["2024-02-20",23.5916,24.715,23.4965,24.6113,5821400.0],["2024-02-21",24.6286,24.7928,24.378,24.5508,3545200.0],["2024-02-22",24.352,24.4644,23.9286,24.4385,3379600.0],["2024-02-23",24.3866,24.6372,24.257,24.4557,2375500.0],["2024-02-26",24.3953,24.4471,24.1446,24.2051,5351600.0],["2024-02-27",24.2743,24.5162,24.0323,24.1706,3016000.0],["2024-02-28",24.2138,24.3175,24.0755,24.3088,2691800.0],["2024-02-29",24.4298,24.4817,24.1187,24.2656,6967600.0],["2024-03-01",24.257,24.257,23.9891,24.0064,3662800.0],["2024-03-04",23.9286,24.0323,23.7298,23.9372,4565200.0],["2024-03-05",24.0582,24.2397,23.8249,23.9372,4347400.0],["2024-03-06",24.1187,24.352,24.015,24.1533,3417100.0],["2024-03-07",24.2311,24.2743,23.799,24.0237,3266100.0],["2024-03-08",24.0496,24.3952,23.9545,24.3088,3609900.0],["2024-03-11",24.3261,24.715,24.3088,24.6545,2404700.0],["2024-03-12",24.6545,24.7841,24.4644,24.5767,2724500.0],["2024-03-13",24.7063,24.8014,24.3693,24.4989,2722800.0],["2024-03-14",24.352,24.4644,23.9977,24.1101,4341400.0],["2024-03-15",23.9718,24.4298,23.9718,24.257,11697700.0],["2024-03-18",24.2397,24.4039,24.1706,24.3866,4735400.0],["2024-03-19",24.473,24.9397,24.2916,24.9397,4900300.0],["2024-03-20",25.1471,25.389,24.8014,24.9224,5875700.0],["2024-03-21",24.8878,25.0607,24.7496,25.0174,4767600.0],["2024-03-22",25.0607,25.1557,24.9656,25.052,4681200.0],["2024-03-25",25.1039,25.1816,24.9051,25.1384,2865500.0],["2024-03-26",25.1644,25.294,24.9829,24.9829,4060600.0],["2024-03-27",25.0174,25.51,24.9915,25.4841,3847800.0],["2024-03-28",25.6051,25.7174,25.4927,25.6137,4605000.0],["2024-04-01",25.6742,25.7088,25.4236,25.6483,5404500.0],["2024-04-02",25.7433,25.8384,25.5187,25.5359,5715800.0],["2024-04-03",25.4668,25.4668,25.0607,25.1125,6181700.0],["2024-04-04",26.8581,27.126,26.0199,26.4779,12621800.0],["2024-04-05",26.5384,27.2815,26.4865,26.8667,10132600.0],["2024-04-08",26.91,27.2124,26.8495,27.0309,6327800.0],["2024-04-09",27.1174,27.1174,26.6939,27.0309,4320400.0],["2024-04-10",26.91,27.005,26.3742,26.4433,5423700.0],["2024-04-11",26.5038,26.5556,25.8816,25.9248,5352000.0],["2024-04-12",25.9421,25.9421,25.294,25.3285,3791100.0],["2024-04-15",25.4409,25.8211,25.3717,25.7174,5658000.0],["2024-04-16",25.8211,25.9853,25.5705,25.9335,5528400.0],["2024-04-17",26.1063,26.2618,25.9853,26.1322,5147400.0],["2024-04-18",26.2273,26.2791,25.7952,26.2359,3371600.0],["2024-04-19",26.2878,26.6334,26.1927,26.4606,4850700.0],["2024-04-22",26.5297,26.9272,26.5124,26.8754,4168300.0],["2024-04-23",26.8495,27.2383,26.8149,27.0223,5357300.0],["2024-04-24",26.7458,27.4025,26.6594,27.2815,6866600.0],["2024-04-25",27.2038,27.4976,26.9445,27.0223,4277700.0],["2024-04-26",27.0223,27.2211,26.8408,26.8581,3322400.0],["2024-04-29",26.9717,27.129,26.9018,27.0416,3625200.0],["2024-04-30",27.0154,27.129,26.8319,26.9018,6131300.0],["2024-05-01",26.8057,27.1116,26.7183,26.8668,5616400.0],["2024-05-02",26.9193,27.1815,26.8406,26.963,3534700.0],["2024-05-03",26.9805,27.0067,26.7095,26.7357,4112400.0],["2024-05-06",26.7532,26.8406,26.2987,26.3861,4045800.0],["2024-05-07",26.5172,26.8843,26.4823,26.8494,2763900.0],["2024-05-08",26.8843,27.0416,26.8144,26.9455,4296300.0],["2024-05-09",26.9455,26.9805,26.6221,26.9018,1960300.0],["2024-05-10",26.9193,27.2601,26.8843,27.2077,2848600.0],["2024-05-13",27.2427,27.3301,26.8668,27.0504,2713100.0],["2024-05-14",27.1116,27.2339,26.9805,27.0941,2733300.0],["2024-05-15",27.1203,27.1553,26.5435,26.5872,2882600.0],["2024-05-16",26.6746,27.1378,26.6134,27.0853,2665100.0],["2024-05-17",27.1378,27.1378,26.8057,26.8581,8246000.0],["2024-05-20",26.8319,26.9805,26.727,26.8406,2690500.0],["2024-05-21",26.9193,27.0591,26.692,26.9105,3108200.0],["2024-05-22",26.7532,26.9018,26.526,26.8843,3127900.0],["2024-05-23",26.6746,26.8494,26.3949,26.6046,2276500.0],["2024-05-24",26.6309,26.7357,26.4036,26.4648,2423500.0],["2024-05-28",26.3949,26.6046,25.9666,25.9841,2831800.0],["2024-05-29",25.8355,25.888,25.4772,25.5384,3098100.0],["2024-05-30",25.5733,25.6869,25.3024,25.4859,3899000.0],["2024-05-31",25.4772,26.1239,25.451,26.1152,6370800.0],["2024-06-03",26.2201,26.3774,25.853,25.9841,3125900.0],["2024-06-04",25.9404,26.29,25.8093,26.2201,3364500.0],["2024-06-05",26.1327,26.1676,25.7306,26.0191,3538100.0],["2024-06-06",25.9841,26.054,25.6607,25.818,2307600.0],["2024-06-07",25.7132,26.0191,25.7044,25.9754,3590300.0],["2024-06-10",25.9142,25.9579,25.2325,25.5995,6969900.0],["2024-06-11",25.5471,25.6258,25.2587,25.5558,6146800.0],["2024-06-12",25.5558,25.5821,25.014,25.1014,3136800.0],["2024-06-13",25.0926,25.1451,24.8129,24.9703,3597900.0],["2024-06-14",24.9091,25.215,24.7255,24.7692,3821400.0],["2024-06-17",24.7168,25.18,24.6294,25.0839,3961800.0],["2024-06-18",24.9528,25.1451,24.8566,25.0577,4192100.0],["2024-06-20",24.9615,25.2062,24.8916,24.9091,4144000.0],["2024-06-21",25.0577,25.416,24.9353,25.1888,6242900.0],["2024-06-24",25.2587,25.8006,25.2325,25.6432,4154900.0],["2024-06-25",25.5908,25.8006,25.4073,25.4073,3920200.0],["2024-06-26",24.979,25.0839,24.8479,24.9003,5625400.0],["2024-06-27",24.944,24.9877,24.6207,24.7692,4188000.0],["2024-06-28",24.778,24.8916,24.6381,24.8392,7264800.0],["2024-07-01",24.9965,25.2412,24.7343,24.7343,5532700.0],["2024-07-02",24.7692,24.8566,24.6381,24.7605,3658400.0],["2024-07-03",24.778,24.8217,24.542,24.5857,2236500.0],["2024-07-05",24.507,24.743,24.4546,24.6818,4825600.0],["2024-07-08",24.9091,25.0577,24.743,24.8217,4549500.0],["2024-07-09",24.7955,25.2587,24.7605,25.1188,5227800.0],["2024-07-10",25.1713,25.3636,25.0751,25.18,5967100.0],["2024-07-11",24.4808,24.9003,24.0001,24.8042,13581000.0],["2024-07-12",24.778,25.0227,24.6644,24.778,5285300.0],["2024-07-15",24.7867,25.0839,24.6644,24.9965,4524300.0],["2024-07-16",24.9965,25.3898,24.9091,25.3373,3834400.0],["2024-07-17",25.4684,26.3512,25.451,26.325,5186200.0],["2024-07-18",26.1939,26.7969,26.0715,26.2987,3489000.0],["2024-07-19",26.4124,26.4124,25.7656,25.8967,3385900.0],["2024-07-22",25.9054,26.0016,25.7044,25.9229,2793900.0],["2024-07-23",25.8355,25.888,25.2674,25.5821,2887500.0],["2024-07-24",25.6083,26.1414,25.4772,26.0977,3717500.0],["2024-07-25",26.2026,26.6134,25.6782,25.8093,4406600.0],["2024-07-26",25.7831,26.2026,25.7306,26.1676,3518800.0],["2024-07-29",26.1851,26.5435,25.8967,26.3599,2706300.0],["2024-07-30",26.2026,26.7008,26.1851,26.5522,3773900.0],["2024-07-31",26.4823,26.762,26.2376,26.4998,4646000.0],["2024-08-01",26.544,26.8446,26.261,26.7473,3487700.0],["2024-08-02",27.0391,27.3751,26.8004,27.3221,3767500.0],["2024-08-05",27.2779,27.7377,26.4202,26.5351,4565800.0],["2024-08-06",26.6589,26.933,26.4467,26.4644,3181300.0],["2024-08-07",26.5174,26.8888,26.3052,26.3318,3630100.0],["2024-08-08",26.1991,26.9065,26.1638,26.7916,3057800.0],["2024-08-09",26.7208,26.765,26.4113,26.6589,2136000.0],["2024-08-12",26.7916,26.933,26.3052,26.376,6488500.0],["2024-08-13",26.4909,26.9949,26.4644,26.8446,4637100.0],["2024-08-14",26.88,27.4636,26.8623,27.2513,6505800.0],["2024-08-15",27.2337,27.3398,26.5793,26.6766,6635000.0],["2024-08-16",26.6589,26.9596,26.4998,26.8977,3694200.0],["2024-08-19",26.9596,27.605,26.9507,27.4901,3481900.0],["2024-08-20",27.4105,27.5254,27.1806,27.2071,5456800.0],["2024-08-21",27.2779,27.4105,27.0657,27.1806,4075900.0],["2024-08-22",27.2513,27.2513,26.6678,26.9507,8340800.0],["2024-08-23",27.1099,27.1806,26.933,27.0833,5976100.0],["2024-08-26",27.1629,27.4989,27.0657,27.4459,4631000.0],["2024-08-27",27.5078,27.6846,27.3044,27.6492,4328700.0],["2024-08-28",27.4282,28.0471,27.4282,27.888,2998000.0],["2024-08-29",27.9233,28.056,27.3574,27.4459,2860400.0],["2024-08-30",27.4901,27.6492,27.4193,27.5873,5061800.0],["2024-09-03",27.6758,28.5334,27.6227,28.224,5793800.0],["2024-09-04",28.3036,28.7457,28.3036,28.6572,4664100.0],["2024-09-05",28.7987,29.0109,28.6396,28.7633,4180800.0],["2024-09-06",28.7368,29.0463,28.7368,28.949,4177800.0],["2024-09-09",28.949,29.1966,28.6484,29.0286,4487100.0],["2024-09-10",29.1259,29.3911,28.9313,28.9932,3422300.0],["2024-09-11",28.8606,29.0551,27.605,27.8261,9431700.0],["2024-09-12",27.7642,28.1798,27.7642,28.0737,3826700.0],["2024-09-13",28.0471,28.3566,27.9676,28.3389,4352300.0],["2024-09-16",28.5423,29.1347,28.5335,28.8252,4280900.0],["2024-09-17",28.8076,29.1347,28.7191,28.7899,3093800.0],["2024-09-18",28.6838,29.2143,28.5688,28.9402,3520200.0],["2024-09-19",28.949,28.949,28.4804,28.6396,3698100.0],["2024-09-20",28.9313,28.9579,28.56,28.56,20169300.0],["2024-09-23",28.4716,28.6484,28.3743,28.5688,4975200.0],["2024-09-24",28.5511,28.8076,28.4892,28.5777,3514000.0],["2024-09-25",28.6307,28.8164,28.3831,28.5511,2848800.0],["2024-09-26",28.5511,28.7545,28.445,28.728,3002600.0],["2024-09-27",28.7899,29.0286,28.6749,28.7103,2687900.0],["2024-09-30",28.781,28.8341,28.4892,28.7545,3776300.0],["2024-10-01",28.896,29.0905,28.6484,28.9313,5993400.0],["2024-10-02",26.6059,27.0657,25.9781,26.597,20128700.0],["2024-10-03",26.4467,26.5086,25.8631,25.9516,8150800.0],["2024-10-04",25.8455,26.1903,25.7659,26.093,5340700.0],["2024-10-07",26.1814,26.3141,25.6863,25.7305,4411000.0],["2024-10-08",25.8278,25.9427,25.6509,25.8189,3568500.0],["2024-10-09",25.872,26.093,25.7747,25.9162,4233800.0],["2024-10-10",26.1549,26.3494,25.8543,26.0311,4119500.0],["2024-10-11",26.1461,26.2257,25.8985,25.9692,2714400.0],["2024-10-14",25.9692,26.0665,25.7659,26.04,2587700.0],["2024-10-15",26.1549,26.6236,26.0488,26.1549,4562500.0],["2024-10-16",26.1196,26.4379,26.0488,26.2787,5139600.0],["2024-10-17",26.4113,26.9419,26.3229,26.8004,6727400.0],["2024-10-18",26.765,26.8623,26.5793,26.8092,5561800.0],["2024-10-21",26.8358,26.8446,25.9692,26.093,5261700.0],["2024-10-22",26.1461,26.1726,25.9162,26.0665,3714000.0],["2024-10-23",25.9781,26.1196,25.8543,26.04,2612200.0],["2024-10-24",26.1196,26.1903,25.8897,25.9516,2695100.0],["2024-10-25",26.04,26.093,25.8897,26.0223,2474900.0],["2024-10-28",26.1372,26.4467,26.0842,26.3141,2426900.0],["2024-10-29",26.1638,26.4025,26.0135,26.0223,3171600.0],["2024-10-30",25.9781,26.04,25.7836,26.0223,4141600.0],["2024-10-31",26.0849,26.2729,25.8881,25.897,3818100.0],["2024-11-01",26.0402,26.1386,25.8612,25.9239,3411000.0],["2024-11-04",25.9239,26.076,25.7359,25.7449,3061500.0],["2024-11-05",25.6733,26.0849,25.5212,26.0223,3403200.0],["2024-11-06",26.3355,26.3623,25.7986,25.8612,5172800.0],["2024-11-07",25.8344,25.8612,25.1006,25.3333,5644800.0],["2024-11-08",25.3422,25.5659,25.1185,25.4496,2912200.0],["2024-11-11",25.4854,25.5122,24.7963,24.8232,6425300.0],["2024-11-12",25.0022,25.0469,24.5816,24.7695,6136900.0],["2024-11-13",24.7605,24.8679,24.6353,24.7337,3318400.0],["2024-11-14",24.689,25.0111,24.5458,24.5637,5639300.0],["2024-11-15",24.6174,24.6174,23.4541,23.8925,10673900.0],["2024-11-18",24.0357,24.1878,23.7673,23.812,5860900.0],["2024-11-19",23.7136,23.9194,23.5883,23.6957,5088700.0],["2024-11-20",23.7136,24.3042,23.6599,24.2684,6515400.0],["2024-11-21",24.331,24.6084,24.1163,24.3131,4379600.0],["2024-11-22",24.4652,24.6263,24.331,24.5368,4677100.0],["2024-11-25",24.5816,25.029,24.5637,24.5637,8288800.0],["2024-11-26",24.6442,24.8321,24.51,24.5995,5294400.0],["2024-11-27",24.6979,24.7784,24.5189,24.5637,4042200.0],["2024-11-29",24.501,24.8321,24.4563,24.6532,4236900.0],["2024-12-02",24.6621,25.0201,24.5279,24.8948,6904000.0],["2024-12-03",24.8948,25.1095,24.7695,24.7963,4250800.0],["2024-12-04",24.5279,24.6621,24.3847,24.4474,3365500.0],["2024-12-05",24.4742,25.6733,24.4116,24.8948,4799400.0],["2024-12-06",24.9574,25.029,24.3042,24.3758,4987600.0],["2024-12-09",24.4563,25.1006,24.3489,24.8232,6712200.0],["2024-12-10",24.7427,25.0916,24.5458,24.9127,5023700.0],["2024-12-11",24.9664,25.1185,24.689,24.8142,4835100.0],["2024-12-12",25.1006,25.2527,24.7874,25.1185,4739200.0],["2024-12-13",25.1006,25.2438,24.8679,25.2348,3510600.0],["2024-12-16",25.2348,25.3601,24.9395,24.9664,5301200.0],["2024-12-17",24.5368,25.029,24.51,24.9485,6178600.0],["2024-12-18",24.6174,24.8321,24.3847,24.4921,6706600.0],["2024-12-19",24.1163,24.34,23.5793,23.991,8407700.0],["2024-12-20",23.9104,24.3758,23.9104,24.2594,14579900.0],["2024-12-23",24.161,24.6532,24.0894,24.6353,4891100.0],["2024-12-24",24.6084,24.7337,24.4563,24.7337,2123500.0],["2024-12-26",24.5905,24.8769,24.5279,24.6532,3286300.0],["2024-12-27",24.4384,24.8232,24.4384,24.7516,3515700.0],["2024-12-30",24.6979,24.7606,24.4384,24.6442,4551500.0],["2024-12-31",24.5816,24.9306,24.5547,24.8321,2627300.0],["2025-01-02",24.8948,25.1453,24.689,24.7606,5544000.0],["2025-01-03",24.7158,24.8858,24.4921,24.7427,4490700.0],["2025-01-06",24.6353,24.7427,24.0089,24.0626,4625700.0],["2025-01-07",24.1252,24.2863,23.7136,23.8299,4588900.0],["2025-01-08",23.7762,23.8657,23.4988,23.8031,5578800.0],["2025-01-10",23.5793,23.7494,23.1856,23.2125,5528900.0],["2025-01-13",23.3377,23.6688,23.1319,23.5078,5660400.0],["2025-01-14",23.463,23.5793,23.2661,23.3109,4303100.0],["2025-01-15",23.3109,23.4541,22.7561,22.8277,4659400.0],["2025-01-16",22.7471,23.1051,22.6845,23.0782,4999600.0],["2025-01-17",23.0693,23.2304,22.9798,23.1051,9681200.0],["2025-01-21",23.114,23.3467,22.8814,22.9977,6585000.0],["2025-01-22",22.9887,22.9887,22.4966,22.6487,5975400.0],["2025-01-23",22.7024,22.7561,22.425,22.6755,4793900.0],["2025-01-24",22.6934,23.1767,22.6487,23.0693,6391500.0],["2025-01-27",23.4049,24.294,23.4049,23.7769,7425800.0],["2025-01-28",23.6408,23.7406,23.0965,23.2326,4461100.0],["2025-01-29",23.2598,23.6589,23.2598,23.4956,4910500.0],["2025-01-30",23.6317,23.9583,23.4503,23.8494,5309500.0],["2025-01-31",23.6227,23.8222,23.414,23.4866,5291000.0],["2025-02-03",23.3324,23.4684,22.8878,23.0965,4019700.0],["2025-02-04",23.033,23.0784,22.5431,22.7064,5380000.0],["2025-02-05",22.7971,22.9332,22.5794,22.779,3797500.0],["2025-02-06",23.1237,23.1419,22.5703,22.6883,6038300.0],["2025-02-07",22.6973,22.8243,22.3526,22.5159,6632200.0],["2025-02-10",22.4796,22.4978,22.0895,22.2528,4565800.0],["2025-02-11",22.1893,22.6701,21.9353,22.5976,6990500.0],["2025-02-12",22.2891,22.8697,22.1621,22.4615,8089300.0],["2025-02-13",22.4615,22.7427,22.3254,22.6611,4814700.0],["2025-02-14",22.7699,23.1056,22.7246,22.9332,6372500.0],["2025-02-18",21.4092,21.8537,20.9193,21.6813,14008300.0],["2025-02-19",21.7357,22.0442,21.5271,22.0351,5358300.0],["2025-02-20",21.9625,22.5522,21.9625,22.534,4103700.0],["2025-02-21",22.5613,23.6771,22.525,23.3959,7591900.0],["2025-02-24",22.9604,23.8857,22.9513,23.4231,6523100.0],["2025-02-25",23.4684,23.8948,23.4321,23.6771,5040000.0],["2025-02-26",23.4503,23.5047,22.7699,23.0058,5253800.0],["2025-02-27",22.7699,23.2054,22.7064,23.1963,3876200.0],["2025-02-28",23.4321,23.6499,23.0693,23.1691,5846600.0],["2025-03-03",23.2416,23.6589,23.0693,23.6317,5844800.0],["2025-03-04",23.6952,24.2032,23.0784,23.1056,5606100.0],["2025-03-05",23.0784,23.3959,22.8334,23.033,4618100.0],["2025-03-06",23.2598,23.6408,23.1237,23.5682,4091300.0],["2025-03-07",23.5773,25.2737,23.5773,24.7022,10894300.0],["2025-03-10",25.0741,25.8724,24.9199,25.056,10118000.0],["2025-03-11",25.1648,25.1648,24.1942,24.2305,5330600.0],["2025-03-12",23.9039,24.0672,23.3777,23.5047,6361300.0],["2025-03-13",23.6045,23.9492,23.3324,23.414,4018200.0],["2025-03-14",23.2689,23.4956,23.1419,23.2689,4037400.0],["2025-03-17",23.3142,23.8585,23.1872,23.6499,4374100.0],["2025-03-18",23.7497,23.9492,23.5501,23.5864,4426900.0],["2025-03-19",23.4503,23.6136,23.3414,23.4956,4623400.0],["2025-03-20",23.5229,23.6045,23.287,23.4956,6269200.0],["2025-03-21",23.4684,23.8313,23.1509,23.2961,21562500.0],["2025-03-24",23.2598,23.4503,23.1056,23.3414,5538400.0],["2025-03-25",23.3505,23.3505,22.8606,22.9967,4627600.0],["2025-03-26",22.9967,23.6408,22.9967,23.5138,5376700.0],["2025-03-27",23.7587,24.1035,23.5954,24.0037,4507900.0],["2025-03-28",24.2395,24.2849,23.922,24.0853,5047900.0],["2025-03-31",24.2305,24.5661,24.0762,24.1942,7741900.0],["2025-04-01",24.3847,24.3847,23.8313,24.1307,5862300.0],["2025-04-02",24.2214,24.2577,23.6227,23.9311,8200700.0],["2025-04-03",24.4935,25.0832,23.7678,24.294,11473400.0],["2025-04-04",24.2214,25.1104,24.0672,24.2032,11257600.0],["2025-04-07",23.8948,24.4391,23.5501,23.5773,9648000.0],["2025-04-08",23.7587,23.8132,22.5431,22.6701,7550900.0],["2025-04-09",22.4252,23.5047,22.2347,23.3051,6987800.0],["2025-04-10",23.2235,23.668,22.7881,23.1146,6897800.0],["2025-04-11",23.0965,23.6589,22.9604,23.5682,7995400.0],["2025-04-14",23.5864,23.8948,23.3777,23.7587,4698800.0],["2025-04-15",23.7134,23.8494,23.1328,23.1781,4372700.0],["2025-04-16",23.3505,23.3596,22.5159,22.5885,4362200.0],["2025-04-17",22.5703,23.0421,22.5613,22.9786,4787800.0],["2025-04-21",22.8606,23.0874,22.8153,23.033,4696500.0],["2025-04-22",23.0511,23.3868,22.8969,23.1146,4472100.0],["2025-04-23",23.1419,23.2054,22.7064,22.8788,4535800.0],["2025-04-24",22.9151,22.9241,22.5068,22.6066,4307500.0],["2025-04-25",22.6611,22.7881,21.9897,22.1803,6447200.0],["2025-04-28",22.2631,22.3827,22.1066,22.1618,5937200.0],["2025-04-29",22.0974,22.4472,21.9226,22.4011,5255300.0],["2025-04-30",22.622,22.8245,22.3919,22.7417,6130300.0],["2025-05-01",22.484,22.6772,22.2355,22.2539,4385800.0],["2025-05-02",22.3183,22.3643,21.7845,21.9594,5310500.0],["2025-05-05",21.8673,21.8949,21.4624,21.6373,5285200.0],["2025-05-06",21.5544,21.6833,21.4256,21.49,4542400.0],["2025-05-07",21.4992,21.5268,21.0482,21.1679,10011900.0],["2025-05-08",21.1219,21.5084,20.9654,21.3704,8712000.0],["2025-05-09",21.398,21.536,21.2231,21.2507,7697700.0],["2025-05-12",21.3151,21.6004,21.1403,21.4532,8948900.0],["2025-05-13",21.398,21.4624,20.8274,21.0114,7362400.0],["2025-05-14",20.9378,20.993,20.5973,20.6617,6485900.0],["2025-05-15",20.8181,20.9746,20.6617,20.9562,5394600.0],["2025-05-16",20.9746,21.1587,20.8642,21.1495,7923100.0],["2025-05-19",21.085,21.2599,20.947,21.1771,6219500.0],["2025-05-20",21.2047,21.5084,21.1587,21.2507,6110100.0],["2025-05-21",21.2231,21.2231,20.6157,20.6893,7625300.0],["2025-05-22",20.6065,20.6249,20.2291,20.5328,9762300.0],["2025-05-23",20.5697,20.6709,20.2567,20.6157,6785000.0],["2025-05-27",20.7813,21.1035,20.6893,21.0758,6351200.0],["2025-05-28",21.0666,21.2507,20.8458,20.901,5788400.0],["2025-05-29",20.8181,21.0943,20.6525,20.8642,6821600.0],["2025-05-30",20.8642,21.1495,20.7445,21.0666,8306600.0],["2025-06-02",20.8734,20.9838,20.6893,20.947,5715400.0],["2025-06-03",20.8274,20.9654,20.5236,20.8734,4836600.0],["2025-06-04",20.901,20.993,20.6893,20.7077,3970700.0],["2025-06-05",20.6157,20.6525,20.358,20.4868,4414100.0],["2025-06-06",20.5605,20.6801,20.3948,20.6065,4738200.0],["2025-06-09",20.358,20.7169,20.312,20.6157,8563700.0],["2025-06-10",20.6801,20.7813,20.3488,20.6525,8689700.0],["2025-06-11",20.7077,20.7537,20.4316,20.5881,5945300.0],["2025-06-12",20.2659,20.5328,20.0727,20.5052,8867200.0],["2025-06-13",20.5605,20.6985,19.7966,19.8518,10715400.0],["2025-06-16",19.8978,19.9622,19.4929,19.8794,9917900.0],["2025-06-17",19.8702,20.1463,19.7598,19.8334,6165700.0],["2025-06-18",19.8334,19.999,19.7414,19.7874,5856300.0],["2025-06-20",19.7782,19.9254,19.6309,19.7782,14392800.0],["2025-06-23",19.7874,20.0451,19.5757,19.8886,7884700.0],["2025-06-24",19.815,19.9162,19.6033,19.7505,9400000.0],["2025-06-25",19.4929,19.5021,18.821,18.821,11487300.0],["2025-06-26",19.0051,19.1983,18.775,18.867,7918000.0],["2025-06-27",18.8854,19.0235,18.6461,18.775,11428100.0],["2025-06-30",18.7474,18.8854,18.6461,18.8394,9555200.0],["2025-07-01",18.7566,19.6677,18.7566,19.3732,11289400.0],["2025-07-02",19.364,19.6033,19.2996,19.456,7516000.0],["2025-07-03",19.5389,19.5757,19.2628,19.318,6100800.0],["2025-07-07",19.318,19.318,18.7106,18.7842,9271500.0],["2025-07-08",18.6922,19.1615,18.6185,19.0051,9907500.0],["2025-07-09",19.0695,19.1431,18.6093,18.7566,12752800.0],["2025-07-10",17.7902,18.5449,17.3208,17.9375,29498900.0],["2025-07-11",17.9743,17.9743,17.3393,17.8546,20159800.0],["2025-07-14",17.9283,18.0295,17.6982,17.8362,12651300.0],["2025-07-15",17.7718,17.9927,17.4497,17.4865,14794600.0],["2025-07-16",17.4865,17.643,17.3024,17.5233,9607900.0],["2025-07-17",17.5325,17.689,17.3393,17.4589,10255200.0],["2025-07-18",17.5417,17.6982,17.4221,17.5509,9688300.0],["2025-07-21",17.6154,17.7166,17.1828,17.2564,14163400.0],["2025-07-22",17.2748,17.9835,17.2288,17.8546,11940000.0],["2025-07-23",17.9927,18.2964,17.9375,18.0663,12714300.0],["2025-07-24",17.9007,18.0111,17.7626,17.7626,9928100.0],["2025-07-25",17.7534,17.781,17.5417,17.6798,8409600.0],["2025-07-28",17.5509,17.8823,17.4405,17.6706,10824500.0],["2025-07-29",17.643,17.8731,17.4589,17.8362,12525100.0],["2025-07-30",17.8362,17.9018,17.2364,17.3676,14814000.0],["2025-07-31",17.2083,17.4145,17.0396,17.1145,20194800.0],["2025-08-01",17.2739,17.4238,17.1145,17.3489,11514700.0],["2025-08-04",17.3114,17.5832,17.2833,17.5176,10954600.0],["2025-08-05",17.5176,17.7238,17.4613,17.6207,9405700.0],["2025-08-06",17.6863,17.9206,17.5644,17.7425,12164600.0],["2025-08-07",17.8456,18.1643,17.6582,18.0424,13497700.0],["2025-08-08",18.0331,18.1362,17.8925,18.0424,9649000.0],["2025-08-11",18.1174,18.3236,17.855,18.0612,9734800.0],["2025-08-12",18.1268,18.4455,18.0612,18.2768,12511600.0],["2025-08-13",18.2205,18.4548,18.0893,18.2955,8181100.0],["2025-08-14",18.183,18.2486,17.9112,18.2299,6183100.0],["2025-08-15",18.2674,18.2955,17.7987,17.9675,8385300.0],["2025-08-18",17.9862,18.0331,17.7894,17.7894,9453800.0],["2025-08-19",17.9018,18.258,17.8737,18.0612,8492800.0],["2025-08-20",18.2018,18.4267,18.0049,18.0424,7634200.0],["2025-08-21",17.9862,18.1362,17.8175,18.0893,7468100.0],["2025-08-22",18.2018,18.5392,18.1924,18.4267,12182000.0],["2025-08-25",18.4267,18.4267,17.9018,17.9581,8461300.0],["2025-08-26",17.8456,17.8644,17.5269,17.6113,55005600.0],["2025-08-27",17.5738,18.0049,17.4988,17.9581,11846000.0],["2025-08-28",17.9393,17.9862,17.3676,17.6113,10725400.0],["2025-08-29",17.6394,17.9675,17.63,17.93,8268500.0],["2025-09-02",17.8737,18.0237,17.5551,17.5925,10793000.0],["2025-09-03",17.4801,18.0237,17.4426,17.9956,9418000.0],["2025-09-04",18.0143,18.0893,17.6863,17.7519,9507700.0],["2025-09-05",17.7894,18.1643,17.7144,18.0706,8234400.0],["2025-09-08",18.183,18.2861,17.9393,18.2393,9343100.0],["2025-09-09",18.2018,18.3236,18.0987,18.2018,7833800.0],["2025-09-10",18.0706,18.2111,17.8362,18.1455,8978000.0],["2025-09-11",18.183,18.3611,18.0612,18.2205,8060800.0],["2025-09-12",18.1549,18.2018,17.9675,17.9675,5349600.0],["2025-09-15",18.0049,18.1268,17.4988,17.4988,9688600.0],["2025-09-16",17.5644,17.8644,17.4801,17.7519,9307300.0],["2025-09-17",17.7331,18.0331,17.6582,17.705,8077800.0],["2025-09-18",17.6675,17.705,17.4988,17.5738,11558200.0],["2025-09-19",17.63,17.7144,17.2926,17.377,20476700.0],["2025-09-22",17.3395,17.4613,17.152,17.1708,9705800.0],["2025-09-23",17.2458,17.3207,16.9833,17.0583,10960200.0],["2025-09-24",17.0771,17.4707,17.0396,17.3676,10592600.0],["2025-09-25",17.4051,17.4707,16.9365,16.9458,11014700.0],["2025-09-26",17.0302,17.2083,16.9833,17.0396,11979200.0],["2025-09-29",17.0583,17.0677,16.7678,16.9083,12165400.0],["2025-09-30",16.8708,17.227,16.7771,17.1614,22230700.0],["2025-10-01",17.6582,18.1455,17.2739,18.0893,23515900.0],["2025-10-02",17.8925,18.0331,17.6582,17.9768,11204100.0],["2025-10-03",17.9768,18.1174,17.7987,17.9112,7714600.0],["2025-10-06",17.9112,17.9487,17.4894,17.5457,11397300.0],["2025-10-07",17.5925,17.8831,17.4801,17.7238,13204400.0],["2025-10-08",17.6956,17.78,17.4894,17.5363,8467400.0],["2025-10-09",17.6207,17.6207,17.2926,17.3395,7238400.0],["2025-10-10",17.4895,17.5269,17.1614,17.4145,14977200.0],["2025-10-13",17.3582,17.377,16.8052,17.0489,12938700.0],["2025-10-14",17.0114,17.3582,16.9365,17.3395,16330600.0],["2025-10-15",17.3395,17.5082,17.1239,17.1895,13431800.0],["2025-10-16",17.3301,17.5176,17.0302,17.1239,14701800.0],["2025-10-17",17.1989,17.4613,17.1614,17.3957,8974000.0],["2025-10-20",17.4051,17.4613,17.3114,17.3395,7300000.0],["2025-10-21",17.452,17.4988,17.2739,17.452,7466300.0],["2025-10-22",17.4801,17.7987,17.3489,17.6019,9936300.0],["2025-10-23",17.6769,17.6769,17.2833,17.3114,8562600.0],["2025-10-24",17.3489,17.4426,17.1145,17.1427,7146800.0],["2025-10-27",17.152,17.3489,17.1239,17.3395,8998600.0],["2025-10-28",17.2364,17.2551,16.9177,16.9458,14629200.0],["2025-10-29",16.8709,16.9083,16.2616,16.2897,20897500.0],["2025-10-30",16.2324,16.7202,16.2037,16.6628,15512700.0],["2025-10-31",16.5097,16.5671,16.3471,16.4428,12966400.0],["2025-11-03",16.4237,16.6819,16.2706,16.5384,12535200.0],["2025-11-04",16.5767,16.615,16.3089,16.3663,9363500.0],["2025-11-05",16.3376,16.4715,16.261,16.3471,10988400.0],["2025-11-06",16.261,16.4237,15.8784,15.9741,10641600.0],["2025-11-07",16.0123,16.5384,15.9645,16.395,10833100.0],["2025-11-10",16.5193,16.5384,16.175,16.2419,9212500.0],["2025-11-11",16.3758,16.615,16.328,16.548,9691400.0],["2025-11-12",16.615,16.7393,16.5002,16.5863,8059400.0],["2025-11-13",16.615,16.8924,16.5671,16.6724,9838700.0],["2025-11-14",16.7393,16.8924,16.5002,16.6915,8036600.0],["2025-11-17",16.6628,16.7202,16.3567,16.3758,10891100.0],["2025-11-18",16.3854,16.6724,16.3184,16.6245,9522000.0],["2025-11-19",16.5958,16.8158,16.4906,16.6437,10219200.0],["2025-11-20",16.5958,16.7489,16.5193,16.6245,8232400.0],["2025-11-21",16.835,17.2463,16.768,16.9976,14288300.0],["2025-11-24",16.9593,17.0263,16.7489,16.7584,12973300.0],["2025-11-25",16.8254,17.0741,16.8063,16.9689,8208800.0],["2025-11-26",16.9306,17.1984,16.9306,17.0454,8629500.0],["2025-11-28",17.0645,17.1985,17.055,17.0741,3764800.0],["2025-12-01",17.0263,17.1028,16.7776,16.9019,8595500.0],["2025-12-02",16.9019,16.9019,16.4045,16.4715,10588600.0],["2025-12-03",16.5576,16.835,16.4141,16.4141,7099000.0],["2025-12-04",16.4715,16.5384,16.1845,16.2132,8758100.0],["2025-12-05",16.1845,16.395,16.1271,16.3089,8210900.0],["2025-12-08",16.2419,16.5958,16.1558,16.3663,12353600.0],["2025-12-09",16.3854,16.5193,16.2132,16.3758,10499600.0],["2025-12-10",16.4332,16.7202,16.3567,16.6819,14148700.0],["2025-12-11",16.6819,16.9306,16.6724,16.835,7955000.0],["2025-12-12",16.9211,17.0932,16.9115,16.9784,7071100.0],["2025-12-15",17.0454,17.2654,17.0454,17.1602,8856600.0],["2025-12-16",17.1698,17.2176,16.9402,16.9689,7997500.0],["2025-12-17",17.055,17.2463,17.0167,17.1411,8249500.0],["2025-12-18",17.0645,17.1889,17.0071,17.0263,12186400.0],["2025-12-19",17.0358,17.2654,16.3089,16.5958,22998100.0],["2025-12-22",16.4428,16.6819,16.328,16.5097,11410700.0],["2025-12-23",16.4715,16.5002,16.2132,16.2419,9443100.0],["2025-12-24",16.2132,16.3376,16.1463,16.3376,3755600.0],["2025-12-26",16.3184,16.5193,16.2802,16.4906,6941400.0],["2025-12-29",16.548,16.8063,16.5384,16.7011,12228500.0],["2025-12-30",16.7393,16.8637,16.6532,16.6724,7742300.0],["2025-12-31",16.6437,16.7297,16.548,16.5576,5146600.0],["2026-01-02",16.4811,16.6819,16.3471,16.548,10643600.0],["2026-01-05",16.5097,16.548,16.2324,16.3376,16341900.0],["2026-01-06",16.3089,16.3471,16.1176,16.1176,13635100.0],["2026-01-07",16.1845,16.2228,15.381,15.381,18996600.0],["2026-01-08",15.3523,15.9358,15.2663,15.8593,14491400.0],["2026-01-09",15.9932,16.2706,15.7923,16.2037,11088100.0],["2026-01-12",16.2515,16.2515,15.9167,15.9645,12459000.0],["2026-01-13",16.0219,16.3184,15.821,15.8497,15794000.0],["2026-01-14",15.9071,16.4332,15.8976,16.3758,15609100.0],["2026-01-15",16.3471,16.6437,16.1558,16.615,12414100.0],["2026-01-16",16.481,16.548,16.2037,16.2228,11734100.0],["2026-01-20",16.2228,16.6341,16.1558,16.4237,11486100.0],["2026-01-21",16.3663,16.5576,16.2515,16.548,13031900.0],["2026-01-22",16.5002,16.8924,16.5002,16.7106,9997500.0],["2026-01-23",16.7011,16.8254,16.5384,16.7393,9793000.0],["2026-01-26",16.835,17.3324,16.835,17.3037,17228500.0],["2026-01-27",17.1866,17.5475,17.1671,17.5085,14828700.0],["2026-01-28",17.5573,17.6938,17.0501,17.2451,11013800.0],["2026-01-29",17.3622,17.6353,17.3232,17.3915,11067800.0],["2026-01-30",17.489,18.0547,17.3719,18.0547,14674800.0],["2026-02-02",18.0255,18.0547,17.6451,17.9279,11387000.0],["2026-02-03",17.8206,18.7083,17.7621,18.64,17829100.0],["2026-02-04",18.7765,19.5081,18.7375,19.313,19915000.0],["2026-02-05",19.4886,19.5471,19.0106,19.0691,13320400.0],["2026-02-06",19.0984,19.235,18.8741,18.8741,11150400.0],["2026-02-09",18.8741,18.9911,18.5327,18.7083,10983700.0],["2026-02-10",18.8058,19.0106,18.5814,18.8546,11372500.0],["2026-02-11",18.5814,19.5569,18.3961,19.5276,12271200.0],["2026-02-12",19.6056,19.8202,19.1764,19.4496,11783300.0],["2026-02-13",19.4398,19.5861,18.9911,19.274,10732000.0],["2026-02-17",19.2642,19.3618,17.8792,18.4254,21050100.0],["2026-02-18",18.3766,18.3864,17.9084,18.3278,21772900.0],["2026-02-19",18.4254,18.5229,18.1523,18.2303,9664500.0],["2026-02-20",18.3669,18.3669,17.9474,18.0157,10956400.0],["2026-02-23",17.9669,18.5327,17.9474,18.3961,12205000.0],["2026-02-24",18.5132,18.8936,18.5034,18.6302,12657400.0],["2026-02-25",18.4546,18.5424,17.8596,18.2108,13182400.0],["2026-02-26",18.2986,18.5034,18.1425,18.2693,14247600.0],["2026-02-27",18.3376,18.8643,18.2791,18.7765,12898000.0],["2026-03-02",18.757,19.0009,18.5229,18.7083,10419000.0],["2026-03-03",18.6107,18.7473,18.2791,18.4937,10484500.0],["2026-03-04",18.5327,18.5814,18.201,18.3864,10253300.0],["2026-03-05",18.3571,18.5229,18.1328,18.1523,9329700.0],["2026-03-06",18.1523,18.5814,17.9474,18.5522,8897600.0],["2026-03-09",18.4937,18.6302,18.162,18.201,11007500.0],["2026-03-10",18.006,18.0547,17.6256,17.6353,10189400.0],["2026-03-11",17.5573,17.5963,16.4551,16.5624,24290700.0],["2026-03-12",16.2697,16.6404,15.7333,15.7723,24826900.0],["2026-03-13",15.9479,16.4551,15.9479,16.0064,20226700.0],["2026-03-16",16.0552,16.1332,15.626,15.6357,17215900.0],["2026-03-17",15.6747,16.0064,15.6747,15.7918,14823800.0],["2026-03-18",15.6357,15.7333,14.9822,15.1773,19649400.0],["2026-03-19",15.2065,15.3529,14.9432,15.0212,20714300.0],["2026-03-20",15.031,15.1188,14.6993,14.7871,24494400.0],["2026-03-23",14.9627,15.187,14.6993,15.0797,14544700.0],["2026-03-24",15.0993,15.4406,14.992,15.1773,12026900.0],["2026-03-25",15.1968,15.1968,14.6701,14.9432,17431800.0],["2026-03-26",14.8944,15.0993,14.7384,14.8261,13531800.0],["2026-03-27",14.8847,15.3919,14.7871,15.2358,16966700.0],["2026-03-30",15.2065,15.5479,15.109,15.3431,20784400.0],["2026-03-31",15.3626,15.4504,15.0505,15.3334,17282300.0],["2026-04-01",15.4894,15.6747,14.7091,15.1383,31215200.0],["2026-04-02",14.9725,15.3529,14.8652,15.3334,16993700.0],["2026-04-06",15.3138,15.5089,15.2456,15.3919,11022900.0],["2026-04-07",15.3919,15.5479,15.0993,15.109,10036300.0],["2026-04-08",15.1675,15.2748,15.031,15.1968,10216800.0],["2026-04-09",14.8847,15.187,14.7579,15.1675,10953300.0],["2026-04-10",15.148,15.2065,14.7384,14.8066,9967800.0],["2026-04-13",14.7384,14.7676,13.8702,14.1531,26903200.0],["2026-04-14",14.0458,14.2507,13.9288,13.9288,17633700.0],["2026-04-15",13.9483,13.9775,13.6947,13.7434,19305800.0],["2026-04-16",13.9678,14.3775,13.958,14.3384,18587400.0],["2026-04-17",14.2994,14.5628,14.2604,14.4945,12690000.0],["2026-04-20",14.397,14.592,14.2604,14.475,11135000.0],["2026-04-21",14.514,14.5628,14.2116,14.3092,12382600.0],["2026-04-22",14.3092,14.4457,14.0751,14.1726,12281200.0],["2026-04-23",14.1726,14.1921,13.8507,14.0556,12852400.0],["2026-04-24",14.0751,14.1434,13.7142,13.8215,12561300.0],["2026-04-27",13.8507,13.958,13.7434,13.7727,16524100.0],["2026-04-28",13.997,14.0653,13.7825,13.919,13606800.0],["2026-04-29",13.8995,14.0848,13.802,13.88,14518300.0],["2026-04-30",13.87,14.36,13.86,14.35,16423800.0],["2026-05-01",14.39,14.56,13.95,14.06,10354600.0],["2026-05-04",14.08,14.08,13.78,13.85,12769000.0],["2026-05-05",13.78,14.1,13.61,14.0,13838700.0],["2026-05-06",14.04,14.21,14.0,14.07,12445400.0],["2026-05-07",14.06,14.48,13.96,14.36,14789400.0],["2026-05-08",14.36,14.41,14.08,14.13,10376100.0],["2026-05-11",14.17,14.32,13.7,13.93,13751700.0],["2026-05-12",14.05,14.23,13.84,14.0,12678100.0],["2026-05-13",13.97,14.13,13.83,14.09,12489700.0],["2026-05-14",14.2,14.31,13.64,13.67,16533000.0],["2026-05-15",13.8,13.9,13.42,13.43,16025500.0],["2026-05-18",13.44,13.8,13.44,13.79,14183100.0],["2026-05-19",13.9,14.16,13.7,13.93,14952000.0],["2026-05-20",13.96,13.98,13.62,13.76,11326200.0],["2026-05-21",13.65,13.66,13.14,13.38,22417900.0],["2026-05-22",13.4,13.66,13.39,13.56,11621600.0],["2026-05-26",13.47,13.53,13.15,13.15,16006000.0],["2026-05-27",13.17,13.58,13.17,13.33,18425200.0],["2026-05-28",13.25,13.59,13.14,13.38,11870400.0],["2026-05-29",13.33,13.46,13.13,13.28,13931300.0],["2026-06-01",13.14,13.39,13.1,13.11,12686500.0],["2026-06-02",13.1,13.1,12.76,12.86,16202200.0],["2026-06-03",12.64,13.0,12.55,12.58,17916900.0],["2026-06-04",12.85,13.0,12.53,12.68,13195200.0],["2026-06-05",12.71,13.15,12.71,13.01,14766900.0],["2026-06-08",12.91,13.26,12.84,13.15,19078300.0],["2026-06-09",13.26,13.4,12.86,13.14,17453300.0],["2026-06-10",13.17,13.44,13.09,13.34,15180500.0],["2026-06-11",13.3,13.54,13.28,13.45,9915700.0],["2026-06-12",13.44,13.76,13.29,13.74,15325400.0],["2026-06-15",13.66,14.06,13.59,13.61,24640400.0],["2026-06-16",13.59,13.84,13.41,13.56,15601700.0],["2026-06-17",13.53,13.72,13.02,13.16,11641100.0],["2026-06-18",13.11,13.31,13.03,13.2,22362800.0],["2026-06-22",13.15,13.29,12.82,12.85,11706500.0],["2026-06-23",13.1,13.6,13.06,13.43,18120700.0],["2026-06-24",13.45,13.66,13.23,13.61,21467500.0],["2026-06-25",13.66,14.0,13.65,13.78,18651200.0],["2026-06-26",13.86,14.08,13.78,14.08,18550400.0],["2026-06-29",14.0,14.24,13.88,13.98,158883800.0],["2026-06-30",13.9,13.96,13.39,13.46,21717700.0],["2026-07-01",13.9,14.42,13.9,14.3,22977100.0],["2026-07-02",14.41,14.55,14.16,14.34,14563000.0],["2026-07-06",14.32,14.38,13.655,13.79,16522418.895722],["2026-07-07",14.035,14.395,14.02,14.03,10868762.693255],["2026-07-08",14.04,14.1,13.77,13.77,9098581.300956],["2026-07-09",13.58,13.69,13.335,13.37,15346933.729751],["2026-07-10",13.46,13.89,13.38,13.83,11361506.003859],["2026-07-13",14,14.555,13.98,14.33,12816583.288931],["2026-07-14",14.2,14.3,14.04,14.15,16823404.587262],["2026-07-15",13.69,14.44,13.57,14.09,32556222.996698],["2026-07-16",14.23,14.6,14.01,14.47,22373579.76601],["2026-07-17",14.7,14.8682,14.225,14.28,14026515.889909],["2026-07-20",14.28,14.7,14.01,14.64,15877073.835923],["2026-07-21",14.43,15.005,14.39,14.85,18070954.158527],["2026-07-22",15.17,15.345,14.635,14.83,13659286.300305],["2026-07-23",14.7,14.83,14.19,14.37,15460594.549333],["2026-07-24",14.46,14.81,14.46,14.77,10276288.125147],["2026-07-27",14.85,15.34,14.8,15.24,15851993.113468],["2026-07-28",15.41,15.68,15.23,15.43,16176255.096263],["2026-07-29",15.34,15.7,15.34,15.5,17139427.404029],["2026-07-30",14.99,15.09,14.75,15.03,15908855.008547],["2026-07-31",14.84,14.91,14.49,14.51,12973003.519893],["2026-08-03",14.54,14.98,14.54,14.91,15424260.78122],["2026-08-04",14.69,15.05,14.65,15,12081445.145617],["2026-08-05",15.02,15.11,14.865,15.01,11053487.997401],["2026-08-06",15.1,15.175,14.735,14.85,12898321.557234],["2026-08-07",14.79,15.14,14.77,15.11,6925730.983562],["2026-08-10",14.94,15.02,14.84,14.86,2234733.724534],["2026-08-11",14.58,15.04,14.57,14.93,7934917.81985],["2026-08-12",14.81,15.07,14.665,14.96,7795822.573124],["2026-08-13",15.1,15.43,15.05,15.39,8324716.867199],["2026-08-14",15.42,15.66,15.39,15.62,9067783.70415]]}