{"t":"CMCSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0565,0.059,0.0565,0.0565,147669.0],["1980-03-18",0.0565,0.059,0.0565,0.0565,566063.0],["1980-03-19",0.0565,0.0583,0.0558,0.0558,787566.0],["1980-03-20",0.0602,0.0627,0.0602,0.0602,1452075.0],["1980-03-21",0.0621,0.0646,0.0621,0.0621,492229.0],["1980-03-24",0.0621,0.064,0.0615,0.0615,344560.0],["1980-03-25",0.0615,0.0615,0.059,0.059,787566.0],["1980-03-26",0.059,0.0615,0.059,0.059,24611.0],["1980-03-27",0.0502,0.0502,0.0477,0.0477,2313475.0],["1980-03-28",0.0508,0.0533,0.0508,0.0508,590675.0],["1980-03-31",0.0533,0.0558,0.0533,0.0533,418394.0],["1980-04-01",0.0546,0.0571,0.0546,0.0546,270726.0],["1980-04-02",0.0546,0.0571,0.0546,0.0546,49223.0],["1980-04-03",0.0546,0.0571,0.0546,0.0546,98446.0],["1980-04-07",0.0546,0.0558,0.0533,0.0533,246114.0],["1980-04-08",0.0533,0.0552,0.0527,0.0527,24611.0],["1980-04-09",0.0527,0.0552,0.0527,0.0527,196892.0],["1980-04-10",0.0546,0.0571,0.0546,0.0546,738343.0],["1980-04-11",0.0546,0.0571,0.0546,0.0546,443006.0],["1980-04-14",0.0546,0.0565,0.0539,0.0539,270726.0],["1980-04-15",0.0539,0.0565,0.0539,0.0539,639897.0],["1980-04-16",0.0539,0.0539,0.0539,0.0539,0.0],["1980-04-17",0.0539,0.0539,0.0539,0.0539,0.0],["1980-04-18",0.0539,0.0565,0.0539,0.0539,49223.0],["1980-04-21",0.0539,0.0565,0.0539,0.0539,24611.0],["1980-04-22",0.0539,0.0539,0.0539,0.0539,0.0],["1980-04-23",0.0539,0.0565,0.0539,0.0539,246114.0],["1980-04-24",0.0539,0.0565,0.0539,0.0539,270726.0],["1980-04-25",0.0558,0.0583,0.0558,0.0558,836789.0],["1980-04-28",0.0565,0.059,0.0565,0.0565,295337.0],["1980-04-29",0.0577,0.0602,0.0577,0.0577,319949.0],["1980-04-30",0.0577,0.0577,0.0577,0.0577,0.0],["1980-05-01",0.0577,0.0602,0.0577,0.0577,270726.0],["1980-05-02",0.0577,0.0602,0.0577,0.0577,172280.0],["1980-05-05",0.0577,0.0602,0.0577,0.0577,98446.0],["1980-05-06",0.0583,0.0608,0.0583,0.0583,172280.0],["1980-05-07",0.0583,0.0608,0.0583,0.0583,319949.0],["1980-05-08",0.0602,0.0627,0.0602,0.0602,516840.0],["1980-05-09",0.0615,0.064,0.0615,0.0615,910623.0],["1980-05-12",0.0634,0.0659,0.0634,0.0634,393783.0],["1980-05-13",0.0677,0.0703,0.0677,0.0677,1205960.0],["1980-05-14",0.0665,0.0665,0.064,0.064,886012.0],["1980-05-15",0.0665,0.069,0.0665,0.0665,369172.0],["1980-05-16",0.0743,0.0743,0.0706,0.0706,836789.0],["1980-05-19",0.0706,0.0734,0.0696,0.0696,196892.0],["1980-05-20",0.0696,0.0725,0.0687,0.0687,492229.0],["1980-05-21",0.0696,0.0734,0.0696,0.0696,426598.0],["1980-05-22",0.0696,0.0734,0.0696,0.0696,393783.0],["1980-05-23",0.0762,0.08,0.0762,0.0762,984458.0],["1980-05-27",0.0762,0.0781,0.0743,0.0743,853197.0],["1980-05-28",0.0743,0.0781,0.0743,0.0743,131261.0],["1980-05-29",0.0743,0.0781,0.0743,0.0743,689120.0],["1980-05-30",0.0743,0.0781,0.0743,0.0743,164076.0],["1980-06-02",0.0743,0.0772,0.0734,0.0734,328153.0],["1980-06-03",0.0734,0.0734,0.0696,0.0696,344560.0],["1980-06-04",0.0706,0.0743,0.0706,0.0706,278930.0],["1980-06-05",0.0706,0.0734,0.0696,0.0696,295337.0],["1980-06-06",0.0696,0.0734,0.0696,0.0696,443006.0],["1980-06-09",0.0762,0.08,0.0762,0.0762,1739208.0],["1980-06-10",0.0762,0.079,0.0753,0.0753,574267.0],["1980-06-11",0.0753,0.079,0.0753,0.0753,180484.0],["1980-06-12",0.0753,0.0762,0.0725,0.0725,344560.0],["1980-06-13",0.0725,0.0762,0.0725,0.0725,180484.0],["1980-06-16",0.0725,0.0762,0.0725,0.0725,295337.0],["1980-06-17",0.0725,0.0762,0.0725,0.0725,246114.0],["1980-06-18",0.0725,0.0762,0.0725,0.0725,82038.0],["1980-06-19",0.0725,0.0753,0.0715,0.0715,459414.0],["1980-06-20",0.0715,0.0743,0.0706,0.0706,98446.0],["1980-06-23",0.0715,0.0753,0.0715,0.0715,360968.0],["1980-06-24",0.0715,0.0753,0.0715,0.0715,623490.0],["1980-06-25",0.0725,0.0762,0.0725,0.0725,541452.0],["1980-06-26",0.0734,0.0772,0.0734,0.0734,410191.0],["1980-06-27",0.0734,0.0762,0.0725,0.0725,98446.0],["1980-06-30",0.0725,0.0762,0.0725,0.0725,98446.0],["1980-07-01",0.0734,0.0772,0.0734,0.0734,738343.0],["1980-07-02",0.0753,0.079,0.0753,0.0753,475821.0],["1980-07-03",0.0753,0.079,0.0753,0.0753,328153.0],["1980-07-07",0.0762,0.079,0.0762,0.0762,49223.0],["1980-07-08",0.0762,0.0762,0.0753,0.0753,246114.0],["1980-07-09",0.0762,0.0772,0.0762,0.0762,410191.0],["1980-07-10",0.0762,0.0772,0.0762,0.0762,114853.0],["1980-07-11",0.0762,0.0772,0.0762,0.0762,147669.0],["1980-07-14",0.0762,0.0781,0.0762,0.0762,164076.0],["1980-07-15",0.0772,0.0781,0.0772,0.0772,131261.0],["1980-07-16",0.0772,0.0781,0.0762,0.0762,196892.0],["1980-07-17",0.079,0.0809,0.079,0.079,393783.0],["1980-07-18",0.0819,0.0828,0.0819,0.0819,607082.0],["1980-07-21",0.0819,0.0819,0.08,0.08,771158.0],["1980-07-22",0.0809,0.0819,0.0809,0.0809,229707.0],["1980-07-23",0.0819,0.0837,0.0819,0.0819,328153.0],["1980-07-24",0.0819,0.0837,0.0819,0.0819,147669.0],["1980-07-25",0.0819,0.0837,0.0819,0.0819,98446.0],["1980-07-28",0.0828,0.0847,0.0828,0.0828,180484.0],["1980-07-29",0.0828,0.0856,0.0828,0.0828,131261.0],["1980-07-30",0.0828,0.0856,0.0828,0.0828,262522.0],["1980-07-31",0.0828,0.0856,0.0828,0.0828,623490.0],["1980-08-01",0.0837,0.0856,0.0837,0.0837,49223.0],["1980-08-04",0.0837,0.0856,0.0837,0.0837,65631.0],["1980-08-05",0.0875,0.0894,0.0875,0.0875,1033680.0],["1980-08-06",0.0941,0.0969,0.0941,0.0941,1017273.0],["1980-08-07",0.1007,0.1035,0.1007,0.1007,1000865.0],["1980-08-08",0.1044,0.1063,0.1044,0.1044,1246980.0],["1980-08-11",0.1044,0.1073,0.1044,0.1044,541452.0],["1980-08-12",0.1044,0.1073,0.1044,0.1044,1017273.0],["1980-08-13",0.1044,0.1054,0.1035,0.1035,1230572.0],["1980-08-14",0.1035,0.1054,0.1035,0.1035,114853.0],["1980-08-15",0.1054,0.1092,0.1054,0.1054,311745.0],["1980-08-18",0.1054,0.1082,0.1054,0.1054,278930.0],["1980-08-19",0.1054,0.1082,0.1054,0.1054,164076.0],["1980-08-20",0.1054,0.1082,0.1054,0.1054,65631.0],["1980-08-21",0.1054,0.1082,0.1054,0.1054,213299.0],["1980-08-22",0.1063,0.1092,0.1063,0.1063,229707.0],["1980-08-25",0.1063,0.1073,0.1044,0.1044,164076.0],["1980-08-26",0.1054,0.1073,0.1054,0.1054,475821.0],["1980-08-27",0.1054,0.1073,0.1054,0.1054,180484.0],["1980-08-28",0.1054,0.1073,0.1054,0.1054,492229.0],["1980-08-29",0.1054,0.1073,0.1054,0.1054,869604.0],["1980-09-02",0.1054,0.1073,0.1054,0.1054,98446.0],["1980-09-03",0.1063,0.1092,0.1063,0.1063,229707.0],["1980-09-04",0.1073,0.1101,0.1073,0.1073,147669.0],["1980-09-05",0.1073,0.111,0.1073,0.1073,196892.0],["1980-09-08",0.112,0.1148,0.112,0.112,541452.0],["1980-09-09",0.1129,0.1148,0.1129,0.1129,196892.0],["1980-09-10",0.1186,0.1214,0.1186,0.1186,1246980.0],["1980-09-11",0.1186,0.1214,0.1186,0.1186,410191.0],["1980-09-12",0.1148,0.1148,0.1129,0.1129,426598.0],["1980-09-15",0.112,0.112,0.1101,0.1101,1936100.0],["1980-09-16",0.111,0.1139,0.111,0.111,672713.0],["1980-09-17",0.111,0.111,0.1092,0.1092,229707.0],["1980-09-18",0.111,0.1129,0.111,0.111,1345425.0],["1980-09-19",0.1157,0.1186,0.1157,0.1157,459414.0],["1980-09-22",0.1195,0.1214,0.1195,0.1195,918827.0],["1980-09-23",0.1223,0.1242,0.1223,0.1223,1985323.0],["1980-09-24",0.1223,0.1261,0.1223,0.1223,114853.0],["1980-09-25",0.1223,0.1251,0.1223,0.1223,278930.0],["1980-09-26",0.1223,0.1233,0.1214,0.1214,705528.0],["1980-09-29",0.1186,0.1186,0.1157,0.1157,607082.0],["1980-09-30",0.1157,0.1176,0.1148,0.1148,164076.0],["1980-10-01",0.1148,0.1176,0.1148,0.1148,393783.0],["1980-10-02",0.1148,0.1167,0.1148,0.1148,328153.0],["1980-10-03",0.1148,0.1167,0.1148,0.1148,164076.0],["1980-10-06",0.1129,0.1129,0.111,0.111,377375.0],["1980-10-07",0.111,0.111,0.1101,0.1101,787566.0],["1980-10-08",0.1101,0.1101,0.1092,0.1092,16702963.0],["1980-10-09",0.1092,0.1092,0.1073,0.1073,2132991.0],["1980-10-10",0.1016,0.1016,0.0997,0.0997,3905015.0],["1980-10-13",0.1063,0.1073,0.1063,0.1063,4331613.0],["1980-10-14",0.1063,0.1063,0.1054,0.1054,5053549.0],["1980-10-15",0.1101,0.111,0.1101,0.1101,5775484.0],["1980-10-16",0.1101,0.112,0.1101,0.1101,8482743.0],["1980-10-17",0.1101,0.1101,0.1082,0.1082,4069091.0],["1980-10-20",0.1092,0.111,0.1092,0.1092,1345425.0],["1980-10-21",0.1092,0.1101,0.1092,0.1092,1788431.0],["1980-10-22",0.111,0.1129,0.111,0.111,2100176.0],["1980-10-23",0.111,0.1129,0.1101,0.1101,2149399.0],["1980-10-24",0.1101,0.1101,0.1092,0.1092,869604.0],["1980-10-27",0.1092,0.1092,0.1073,0.1073,754751.0],["1980-10-28",0.1073,0.1082,0.1073,0.1073,410191.0],["1980-10-29",0.1073,0.1082,0.1073,0.1073,262522.0],["1980-10-30",0.1073,0.1082,0.1063,0.1063,344560.0],["1980-10-31",0.1063,0.1073,0.1054,0.1054,1017273.0],["1980-11-03",0.1054,0.1063,0.1054,0.1054,1903285.0],["1980-11-05",0.1054,0.1063,0.1044,0.1044,492229.0],["1980-11-06",0.1035,0.1035,0.1016,0.1016,1066496.0],["1980-11-07",0.1016,0.1026,0.1016,0.1016,475821.0],["1980-11-10",0.1016,0.1035,0.1016,0.1016,656305.0],["1980-11-11",0.1063,0.1092,0.1063,0.1063,1788431.0],["1980-11-12",0.1092,0.111,0.1092,0.1092,721936.0],["1980-11-13",0.1092,0.111,0.1092,0.1092,1033680.0],["1980-11-14",0.1101,0.1129,0.1101,0.1101,1082903.0],["1980-11-17",0.1101,0.112,0.1101,0.1101,1246980.0],["1980-11-18",0.111,0.1129,0.111,0.111,689120.0],["1980-11-19",0.111,0.112,0.1101,0.1101,1197757.0],["1980-11-20",0.112,0.1139,0.112,0.112,1000865.0],["1980-11-21",0.112,0.1129,0.1101,0.1101,771158.0],["1980-11-24",0.1101,0.112,0.1092,0.1092,525044.0],["1980-11-25",0.1129,0.1148,0.1129,0.1129,1558724.0],["1980-11-26",0.1129,0.1129,0.112,0.112,1772024.0],["1980-11-28",0.112,0.112,0.111,0.111,1476686.0],["1980-12-01",0.111,0.112,0.1092,0.1092,721936.0],["1980-12-02",0.1092,0.111,0.1092,0.1092,672713.0],["1980-12-03",0.1092,0.111,0.1092,0.1092,377375.0],["1980-12-04",0.1092,0.111,0.1092,0.1092,278930.0],["1980-12-05",0.1092,0.111,0.1092,0.1092,557859.0],["1980-12-08",0.1092,0.1092,0.1073,0.1073,1115719.0],["1980-12-09",0.1054,0.1054,0.1044,0.1044,475821.0],["1980-12-10",0.1044,0.1054,0.1035,0.1035,1870469.0],["1980-12-11",0.1026,0.1026,0.1007,0.1007,1082903.0],["1980-12-12",0.1016,0.1035,0.1016,0.1016,459414.0],["1980-12-15",0.1016,0.1035,0.1016,0.1016,229707.0],["1980-12-16",0.1016,0.1016,0.1007,0.1007,1246980.0],["1980-12-17",0.1016,0.1044,0.1016,0.1016,1148534.0],["1980-12-18",0.1092,0.111,0.1092,0.1092,1509502.0],["1980-12-19",0.1101,0.112,0.1101,0.1101,951642.0],["1980-12-22",0.1139,0.1148,0.1139,0.1139,4003461.0],["1980-12-23",0.1139,0.1148,0.1129,0.1129,1394648.0],["1980-12-24",0.1129,0.1139,0.111,0.111,1312610.0],["1980-12-26",0.111,0.1139,0.111,0.111,278930.0],["1980-12-29",0.111,0.1129,0.111,0.111,557859.0],["1980-12-30",0.111,0.1129,0.111,0.111,2050953.0],["1980-12-31",0.1129,0.1157,0.1129,0.1129,902419.0],["1981-01-02",0.1139,0.1167,0.1139,0.1139,689120.0],["1981-01-05",0.1214,0.1233,0.1214,0.1214,1870469.0],["1981-01-06",0.1157,0.1157,0.1139,0.1139,2034546.0],["1981-01-07",0.111,0.111,0.1092,0.1092,1886877.0],["1981-01-08",0.1101,0.112,0.1101,0.1101,639897.0],["1981-01-09",0.1101,0.112,0.1092,0.1092,311745.0],["1981-01-12",0.1101,0.112,0.1101,0.1101,1050088.0],["1981-01-13",0.1101,0.112,0.1092,0.1092,295337.0],["1981-01-14",0.1101,0.1129,0.1101,0.1101,492229.0],["1981-01-15",0.1101,0.1129,0.1101,0.1101,147669.0],["1981-01-16",0.1101,0.1129,0.1101,0.1101,344560.0],["1981-01-19",0.1101,0.112,0.1092,0.1092,360968.0],["1981-01-20",0.1092,0.112,0.1092,0.1092,262522.0],["1981-01-21",0.1092,0.1101,0.1073,0.1073,360968.0],["1981-01-22",0.1073,0.1101,0.1073,0.1073,1181349.0],["1981-01-23",0.1082,0.1101,0.1082,0.1082,164076.0],["1981-01-26",0.1082,0.1082,0.1063,0.1063,574267.0],["1981-01-27",0.1063,0.1082,0.1054,0.1054,803974.0],["1981-01-28",0.1035,0.1035,0.0997,0.0997,1230572.0],["1981-01-29",0.0997,0.1035,0.0997,0.0997,410191.0],["1981-01-30",0.1016,0.1035,0.1016,0.1016,1214164.0],["1981-02-02",0.1007,0.1007,0.0979,0.0979,590675.0],["1981-02-03",0.0988,0.1007,0.0988,0.0988,246114.0],["1981-02-04",0.1007,0.1026,0.1007,0.1007,180484.0],["1981-02-05",0.1007,0.1026,0.0997,0.0997,213299.0],["1981-02-06",0.1035,0.1054,0.1035,0.1035,1493094.0],["1981-02-09",0.1035,0.1063,0.1035,0.1035,377375.0],["1981-02-10",0.1054,0.1082,0.1054,0.1054,426598.0],["1981-02-11",0.1054,0.1082,0.1054,0.1054,607082.0],["1981-02-12",0.1054,0.1082,0.1054,0.1054,82038.0],["1981-02-13",0.1054,0.1063,0.1026,0.1026,360968.0],["1981-02-17",0.1026,0.1054,0.1016,0.1016,360968.0],["1981-02-18",0.1016,0.1026,0.1007,0.1007,360968.0],["1981-02-19",0.1007,0.1035,0.1007,0.1007,114853.0],["1981-02-20",0.1007,0.1016,0.0997,0.0997,787566.0],["1981-02-23",0.0997,0.1016,0.0997,0.0997,1132126.0],["1981-02-24",0.0997,0.1016,0.0988,0.0988,262522.0],["1981-02-25",0.0997,0.1016,0.0997,0.0997,295337.0],["1981-02-26",0.0997,0.1016,0.0997,0.0997,82038.0],["1981-02-27",0.1007,0.1035,0.1007,0.1007,311745.0],["1981-03-02",0.1007,0.1035,0.1007,0.1007,131261.0],["1981-03-03",0.1007,0.1035,0.1007,0.1007,426598.0],["1981-03-04",0.1026,0.1044,0.1026,0.1026,377375.0],["1981-03-05",0.1092,0.112,0.1092,0.1092,1115719.0],["1981-03-06",0.1176,0.1186,0.1176,0.1176,2083768.0],["1981-03-09",0.1167,0.1167,0.1148,0.1148,1525909.0],["1981-03-10",0.1157,0.1186,0.1157,0.1157,1394648.0],["1981-03-11",0.1176,0.1195,0.1176,0.1176,2215029.0],["1981-03-12",0.1176,0.1195,0.1176,0.1176,836789.0],["1981-03-13",0.1176,0.1195,0.1167,0.1167,1082903.0],["1981-03-16",0.1167,0.1186,0.1167,0.1167,311745.0],["1981-03-17",0.1167,0.1186,0.1167,0.1167,869604.0],["1981-03-18",0.1148,0.1148,0.1129,0.1129,623490.0],["1981-03-19",0.1176,0.1204,0.1176,0.1176,426598.0],["1981-03-20",0.1176,0.1186,0.1167,0.1167,787566.0],["1981-03-23",0.1195,0.1204,0.1195,0.1195,1575132.0],["1981-03-24",0.1195,0.1195,0.1167,0.1167,1148534.0],["1981-03-25",0.1176,0.1204,0.1176,0.1176,803974.0],["1981-03-26",0.1186,0.1223,0.1186,0.1186,1099311.0],["1981-03-27",0.1186,0.1214,0.1186,0.1186,426598.0],["1981-03-30",0.1186,0.1214,0.1186,0.1186,393783.0],["1981-03-31",0.1214,0.1242,0.1214,0.1214,869604.0],["1981-04-01",0.1261,0.1289,0.1261,0.1261,328153.0],["1981-04-02",0.1299,0.1327,0.1299,0.1299,1722801.0],["1981-04-03",0.1289,0.1289,0.1261,0.1261,738343.0],["1981-04-06",0.1261,0.128,0.1251,0.1251,311745.0],["1981-04-07",0.1251,0.127,0.1251,0.1251,377375.0],["1981-04-08",0.1251,0.1261,0.1242,0.1242,229707.0],["1981-04-09",0.1242,0.1251,0.1233,0.1233,180484.0],["1981-04-10",0.1233,0.1251,0.1233,0.1233,475821.0],["1981-04-13",0.1284,0.1284,0.1228,0.1228,185953.0],["1981-04-14",0.1256,0.1284,0.1256,0.1256,437537.0],["1981-04-15",0.1355,0.1397,0.1355,0.1355,2001730.0],["1981-04-16",0.1369,0.1411,0.1369,0.1369,776628.0],["1981-04-20",0.1369,0.1383,0.1341,0.1341,1006334.0],["1981-04-21",0.1341,0.1341,0.1299,0.1299,929765.0],["1981-04-22",0.1327,0.1355,0.1327,0.1327,306276.0],["1981-04-23",0.1341,0.1369,0.1341,0.1341,437537.0],["1981-04-24",0.1369,0.1411,0.1369,0.1369,754751.0],["1981-04-27",0.1383,0.1411,0.1383,0.1383,382845.0],["1981-04-28",0.1397,0.144,0.1397,0.1397,1662639.0],["1981-04-29",0.1411,0.144,0.1411,0.1411,667243.0],["1981-04-30",0.1426,0.1468,0.1426,0.1426,645367.0],["1981-05-01",0.1468,0.151,0.1468,0.1468,437537.0],["1981-05-04",0.1468,0.1496,0.1454,0.1454,393783.0],["1981-05-05",0.1426,0.1426,0.1397,0.1397,1421994.0],["1981-05-06",0.1397,0.1426,0.1397,0.1397,240645.0],["1981-05-07",0.1426,0.1454,0.1426,0.1426,306276.0],["1981-05-08",0.1426,0.1468,0.1426,0.1426,339091.0],["1981-05-11",0.1426,0.1454,0.1426,0.1426,218768.0],["1981-05-12",0.1426,0.1454,0.1411,0.1411,98446.0],["1981-05-13",0.1411,0.144,0.1411,0.1411,3029942.0],["1981-05-14",0.1411,0.144,0.1397,0.1397,350029.0],["1981-05-15",0.1397,0.144,0.1383,0.1383,164076.0],["1981-05-18",0.1426,0.1482,0.1426,0.1426,842258.0],["1981-05-19",0.144,0.1496,0.144,0.144,185953.0],["1981-05-20",0.1482,0.151,0.1482,0.1482,360968.0],["1981-05-21",0.1553,0.1581,0.1553,0.1553,1203226.0],["1981-05-22",0.1553,0.1581,0.1553,0.1553,557859.0],["1981-05-26",0.1553,0.1581,0.1553,0.1553,328153.0],["1981-05-27",0.1553,0.1581,0.1553,0.1553,196892.0],["1981-05-28",0.1553,0.1581,0.1553,0.1553,470352.0],["1981-05-29",0.1553,0.1581,0.1538,0.1538,11004048.0],["1981-06-01",0.1538,0.1567,0.1524,0.1524,3631555.0],["1981-06-02",0.1524,0.1553,0.1524,0.1524,240645.0],["1981-06-03",0.1524,0.1553,0.1524,0.1524,404721.0],["1981-06-04",0.1524,0.1553,0.1524,0.1524,339091.0],["1981-06-05",0.1524,0.1553,0.1524,0.1524,196892.0],["1981-06-08",0.1524,0.1538,0.1496,0.1496,689120.0],["1981-06-09",0.1496,0.151,0.1482,0.1482,273460.0],["1981-06-10",0.1482,0.151,0.1482,0.1482,284399.0],["1981-06-11",0.1482,0.151,0.1482,0.1482,142199.0],["1981-06-12",0.1482,0.1524,0.1482,0.1482,328153.0],["1981-06-15",0.1482,0.1524,0.1482,0.1482,164076.0],["1981-06-16",0.1482,0.151,0.1468,0.1468,262522.0],["1981-06-17",0.1468,0.151,0.1468,0.1468,207830.0],["1981-06-18",0.1482,0.151,0.1482,0.1482,700059.0],["1981-06-19",0.1482,0.151,0.1482,0.1482,229707.0],["1981-06-22",0.1482,0.151,0.1482,0.1482,623490.0],["1981-06-23",0.151,0.1553,0.151,0.151,1126657.0],["1981-06-24",0.151,0.1553,0.151,0.151,907889.0],["1981-06-25",0.151,0.1538,0.1496,0.1496,382845.0],["1981-06-26",0.1496,0.1538,0.1496,0.1496,175015.0],["1981-06-29",0.1496,0.1524,0.1496,0.1496,743812.0],["1981-06-30",0.1496,0.151,0.1482,0.1482,175015.0],["1981-07-01",0.1468,0.1468,0.144,0.144,1542317.0],["1981-07-02",0.144,0.1454,0.1411,0.1411,667243.0],["1981-07-06",0.1411,0.1454,0.1411,0.1411,492229.0],["1981-07-07",0.1411,0.1454,0.1411,0.1411,415660.0],["1981-07-08",0.1411,0.144,0.1411,0.1411,251584.0],["1981-07-09",0.1411,0.1454,0.1411,0.1411,940704.0],["1981-07-10",0.1411,0.1454,0.1411,0.1411,76569.0],["1981-07-13",0.1411,0.144,0.1397,0.1397,218768.0],["1981-07-14",0.1369,0.1369,0.1327,0.1327,393783.0],["1981-07-15",0.1327,0.1369,0.1327,0.1327,667243.0],["1981-07-16",0.1383,0.1411,0.1383,0.1383,339091.0],["1981-07-17",0.1411,0.144,0.1411,0.1411,306276.0],["1981-07-20",0.1411,0.1426,0.1383,0.1383,360968.0],["1981-07-21",0.1383,0.1383,0.1341,0.1341,328153.0],["1981-07-22",0.1341,0.1383,0.1341,0.1341,98446.0],["1981-07-23",0.1341,0.1383,0.1341,0.1341,153138.0],["1981-07-24",0.1355,0.1383,0.1355,0.1355,153138.0],["1981-07-27",0.1355,0.1383,0.1355,0.1355,185953.0],["1981-07-28",0.1397,0.144,0.1397,0.1397,525044.0],["1981-07-29",0.1411,0.144,0.1411,0.1411,645367.0],["1981-07-30",0.1482,0.1524,0.1482,0.1482,940704.0],["1981-07-31",0.1482,0.151,0.1482,0.1482,273460.0],["1981-08-03",0.1482,0.151,0.1482,0.1482,525044.0],["1981-08-04",0.1482,0.151,0.1482,0.1482,306276.0],["1981-08-05",0.1482,0.1524,0.1482,0.1482,284399.0],["1981-08-06",0.1482,0.1524,0.1482,0.1482,32815.0],["1981-08-07",0.1482,0.151,0.1482,0.1482,448475.0],["1981-08-10",0.1482,0.1482,0.1482,0.1482,0.0],["1981-08-11",0.151,0.1538,0.151,0.151,131261.0],["1981-08-12",0.151,0.1538,0.151,0.151,54692.0],["1981-08-13",0.151,0.1538,0.151,0.151,142199.0],["1981-08-14",0.151,0.151,0.1482,0.1482,470352.0],["1981-08-17",0.1482,0.151,0.1468,0.1468,743812.0],["1981-08-18",0.1468,0.1482,0.1454,0.1454,492229.0],["1981-08-19",0.1454,0.1496,0.1454,0.1454,131261.0],["1981-08-20",0.1454,0.1496,0.1454,0.1454,54692.0],["1981-08-21",0.1454,0.1496,0.1454,0.1454,175015.0],["1981-08-24",0.1454,0.1468,0.1426,0.1426,721936.0],["1981-08-25",0.1426,0.144,0.1411,0.1411,634428.0],["1981-08-26",0.1397,0.1397,0.1355,0.1355,459414.0],["1981-08-27",0.1369,0.1397,0.1369,0.1369,503167.0],["1981-08-28",0.1369,0.1369,0.1327,0.1327,612551.0],["1981-08-31",0.1327,0.1355,0.1327,0.1327,667243.0],["1981-09-01",0.1327,0.1355,0.1327,0.1327,207830.0],["1981-09-02",0.1341,0.1383,0.1341,0.1341,415660.0],["1981-09-03",0.1341,0.1355,0.1327,0.1327,87507.0],["1981-09-04",0.1327,0.1341,0.1313,0.1313,317214.0],["1981-09-08",0.1313,0.1327,0.1284,0.1284,1082903.0],["1981-09-09",0.1284,0.1327,0.1284,0.1284,131261.0],["1981-09-10",0.1313,0.1327,0.1313,0.1313,196892.0],["1981-09-11",0.1397,0.1426,0.1397,0.1397,634428.0],["1981-09-14",0.1397,0.1426,0.1397,0.1397,448475.0],["1981-09-15",0.1397,0.1397,0.1369,0.1369,612551.0],["1981-09-16",0.1355,0.1355,0.1327,0.1327,492229.0],["1981-09-17",0.1327,0.1341,0.1313,0.1313,590675.0],["1981-09-18",0.1313,0.1313,0.1284,0.1284,404721.0],["1981-09-21",0.1284,0.1313,0.1284,0.1284,43754.0],["1981-09-22",0.1284,0.1313,0.1284,0.1284,426598.0],["1981-09-23",0.1228,0.1228,0.12,0.12,656305.0],["1981-09-24",0.1186,0.1186,0.1157,0.1157,164076.0],["1981-09-25",0.1115,0.1115,0.1087,0.1087,710997.0],["1981-09-28",0.1087,0.1101,0.1087,0.1087,875073.0],["1981-09-29",0.1087,0.1101,0.1073,0.1073,120323.0],["1981-09-30",0.1129,0.1172,0.1129,0.1129,218768.0],["1981-10-01",0.1157,0.1186,0.1157,0.1157,109384.0],["1981-10-02",0.1214,0.1256,0.1214,0.1214,393783.0],["1981-10-05",0.1214,0.1214,0.1186,0.1186,207830.0],["1981-10-06",0.1129,0.1129,0.1101,0.1101,404721.0],["1981-10-07",0.1172,0.1228,0.1172,0.1172,689120.0],["1981-10-08",0.1242,0.127,0.1242,0.1242,940704.0],["1981-10-09",0.1242,0.1256,0.1228,0.1228,743812.0],["1981-10-12",0.1228,0.1256,0.1228,0.1228,120323.0],["1981-10-13",0.1228,0.1256,0.1228,0.1228,43754.0],["1981-10-14",0.1228,0.1256,0.1214,0.1214,131261.0],["1981-10-15",0.1214,0.1214,0.1186,0.1186,350029.0],["1981-10-16",0.12,0.1228,0.12,0.12,65631.0],["1981-10-19",0.12,0.1214,0.1172,0.1172,864135.0],["1981-10-20",0.1186,0.1214,0.1186,0.1186,470352.0],["1981-10-21",0.1186,0.12,0.1172,0.1172,940704.0],["1981-10-22",0.1172,0.12,0.1172,0.1172,65631.0],["1981-10-23",0.1157,0.1157,0.1129,0.1129,1006334.0],["1981-10-26",0.1143,0.1186,0.1143,0.1143,142199.0],["1981-10-27",0.1214,0.1256,0.1214,0.1214,590675.0],["1981-10-28",0.1214,0.1256,0.1214,0.1214,54692.0],["1981-10-29",0.1214,0.1242,0.1214,0.1214,240645.0],["1981-10-30",0.1228,0.1256,0.1228,0.1228,164076.0],["1981-11-02",0.1228,0.127,0.1228,0.1228,393783.0],["1981-11-03",0.1228,0.127,0.1228,0.1228,131261.0],["1981-11-04",0.1228,0.1284,0.1228,0.1228,164076.0],["1981-11-05",0.1228,0.127,0.1228,0.1228,120323.0],["1981-11-06",0.1228,0.127,0.1228,0.1228,98446.0],["1981-11-09",0.1228,0.127,0.1228,0.1228,76569.0],["1981-11-10",0.1256,0.1299,0.1256,0.1256,295337.0],["1981-11-11",0.1256,0.1284,0.1256,0.1256,240645.0],["1981-11-12",0.127,0.1299,0.127,0.127,229707.0],["1981-11-13",0.1284,0.1313,0.1284,0.1284,240645.0],["1981-11-16",0.1284,0.1299,0.127,0.127,120323.0],["1981-11-17",0.127,0.1299,0.127,0.127,109384.0],["1981-11-18",0.127,0.1299,0.127,0.127,1181349.0],["1981-11-19",0.127,0.1299,0.127,0.127,87507.0],["1981-11-20",0.127,0.1299,0.127,0.127,142199.0],["1981-11-23",0.127,0.1313,0.127,0.127,76569.0],["1981-11-24",0.127,0.1299,0.127,0.127,459414.0],["1981-11-25",0.127,0.1299,0.127,0.127,295337.0],["1981-11-27",0.127,0.1299,0.127,0.127,65631.0],["1981-11-30",0.127,0.1299,0.127,0.127,470352.0],["1981-12-01",0.127,0.1299,0.127,0.127,43754.0],["1981-12-02",0.127,0.1299,0.1256,0.1256,525044.0],["1981-12-03",0.1256,0.1284,0.1242,0.1242,120323.0],["1981-12-04",0.1242,0.127,0.1228,0.1228,667243.0],["1981-12-07",0.1228,0.1256,0.1228,0.1228,185953.0],["1981-12-08",0.1228,0.1242,0.1214,0.1214,667243.0],["1981-12-09",0.1214,0.1242,0.12,0.12,109384.0],["1981-12-10",0.12,0.1228,0.12,0.12,109384.0],["1981-12-11",0.12,0.1228,0.12,0.12,164076.0],["1981-12-14",0.12,0.1214,0.1186,0.1186,262522.0],["1981-12-15",0.1186,0.1214,0.1186,0.1186,54692.0],["1981-12-16",0.1186,0.12,0.1172,0.1172,470352.0],["1981-12-17",0.1172,0.12,0.1172,0.1172,153138.0],["1981-12-18",0.1172,0.12,0.1172,0.1172,196892.0],["1981-12-21",0.1172,0.12,0.1157,0.1157,864135.0],["1981-12-22",0.1157,0.1172,0.1157,0.1157,448475.0],["1981-12-23",0.1157,0.1186,0.1157,0.1157,262522.0],["1981-12-24",0.1157,0.1186,0.1157,0.1157,153138.0],["1981-12-28",0.1157,0.1186,0.1157,0.1157,229707.0],["1981-12-29",0.1157,0.1172,0.1129,0.1129,371906.0],["1981-12-30",0.1129,0.1172,0.1129,0.1129,164076.0],["1981-12-31",0.1143,0.1172,0.1143,0.1143,371906.0],["1982-01-04",0.1143,0.1172,0.1143,0.1143,120323.0],["1982-01-05",0.1157,0.1186,0.1157,0.1157,328153.0],["1982-01-06",0.1157,0.1186,0.1157,0.1157,142199.0],["1982-01-07",0.1157,0.1157,0.1157,0.1157,0.0],["1982-01-08",0.1157,0.1186,0.1157,0.1157,43754.0],["1982-01-11",0.1157,0.1186,0.1143,0.1143,284399.0],["1982-01-12",0.1143,0.1157,0.1143,0.1143,382845.0],["1982-01-13",0.1143,0.1157,0.1129,0.1129,175015.0],["1982-01-14",0.1129,0.1157,0.1129,0.1129,32815.0],["1982-01-15",0.1143,0.1157,0.1143,0.1143,525044.0],["1982-01-18",0.1143,0.1157,0.1143,0.1143,229707.0],["1982-01-19",0.1143,0.1157,0.1143,0.1143,54692.0],["1982-01-20",0.1143,0.1157,0.1143,0.1143,1520440.0],["1982-01-21",0.1143,0.1172,0.1143,0.1143,2406452.0],["1982-01-22",0.1143,0.1157,0.1129,0.1129,1104780.0],["1982-01-25",0.1115,0.1115,0.1087,0.1087,481290.0],["1982-01-26",0.1101,0.1129,0.1101,0.1101,175015.0],["1982-01-27",0.1101,0.1115,0.1101,0.1101,175015.0],["1982-01-28",0.1101,0.1129,0.1101,0.1101,229707.0],["1982-01-29",0.1115,0.1143,0.1115,0.1115,535982.0],["1982-02-01",0.1115,0.1143,0.1101,0.1101,284399.0],["1982-02-02",0.1101,0.1143,0.1101,0.1101,109384.0],["1982-02-03",0.1101,0.1143,0.1101,0.1101,164076.0],["1982-02-04",0.1101,0.1129,0.1101,0.1101,65631.0],["1982-02-05",0.1101,0.1129,0.1101,0.1101,612551.0],["1982-02-08",0.1101,0.1129,0.1101,0.1101,579736.0],["1982-02-09",0.1115,0.1143,0.1115,0.1115,470352.0],["1982-02-10",0.1115,0.1143,0.1115,0.1115,481290.0],["1982-02-11",0.1115,0.1143,0.1115,0.1115,262522.0],["1982-02-12",0.1115,0.1143,0.1115,0.1115,1323548.0],["1982-02-16",0.1115,0.1129,0.1101,0.1101,175015.0],["1982-02-17",0.1101,0.1129,0.1101,0.1101,54692.0],["1982-02-18",0.1101,0.1129,0.1101,0.1101,65631.0],["1982-02-19",0.1101,0.1129,0.1087,0.1087,568798.0],["1982-02-22",0.1087,0.1115,0.1073,0.1073,218768.0],["1982-02-23",0.1073,0.1115,0.1073,0.1073,426598.0],["1982-02-24",0.1073,0.1115,0.1073,0.1073,142199.0],["1982-02-25",0.1073,0.1115,0.1073,0.1073,153138.0],["1982-02-26",0.1073,0.1115,0.1073,0.1073,109384.0],["1982-03-01",0.1073,0.1101,0.1073,0.1073,21877.0],["1982-03-02",0.1073,0.1101,0.1073,0.1073,1301672.0],["1982-03-03",0.1073,0.1101,0.1073,0.1073,393783.0],["1982-03-04",0.1044,0.1044,0.1016,0.1016,1071965.0],["1982-03-05",0.1016,0.1044,0.1002,0.1002,907889.0],["1982-03-08",0.1002,0.1016,0.0974,0.0974,2242376.0],["1982-03-09",0.096,0.096,0.0917,0.0917,1542317.0],["1982-03-10",0.0917,0.0946,0.0903,0.0903,382845.0],["1982-03-11",0.0903,0.0917,0.0875,0.0875,721936.0],["1982-03-12",0.0875,0.0917,0.0875,0.0875,634428.0],["1982-03-15",0.0861,0.0861,0.0833,0.0833,2089238.0],["1982-03-16",0.0861,0.0903,0.0861,0.0861,2023607.0],["1982-03-17",0.0889,0.0917,0.0889,0.0889,514106.0],["1982-03-18",0.0917,0.096,0.0917,0.0917,175015.0],["1982-03-19",0.0974,0.103,0.0974,0.0974,678182.0],["1982-03-22",0.103,0.1059,0.103,0.103,175015.0],["1982-03-23",0.1044,0.1073,0.1044,0.1044,448475.0],["1982-03-24",0.1087,0.1129,0.1087,0.1087,656305.0],["1982-03-25",0.1101,0.1129,0.1101,0.1101,1378241.0],["1982-03-26",0.1101,0.1129,0.1101,0.1101,240645.0],["1982-03-29",0.1087,0.1087,0.1044,0.1044,568798.0],["1982-03-30",0.1044,0.1087,0.1044,0.1044,10938.0],["1982-03-31",0.1044,0.1087,0.1044,0.1044,218768.0],["1982-04-01",0.1059,0.1101,0.1059,0.1059,415660.0],["1982-04-02",0.1073,0.1115,0.1073,0.1073,273460.0],["1982-04-05",0.1087,0.1129,0.1087,0.1087,481290.0],["1982-04-06",0.1101,0.1129,0.1101,0.1101,339091.0],["1982-04-07",0.1101,0.1129,0.1101,0.1101,382845.0],["1982-04-08",0.1101,0.1129,0.1101,0.1101,142199.0],["1982-04-12",0.1143,0.1172,0.1143,0.1143,503167.0],["1982-04-13",0.1143,0.1157,0.1143,0.1143,393783.0],["1982-04-14",0.1143,0.1157,0.1143,0.1143,196892.0],["1982-04-15",0.1143,0.1157,0.1129,0.1129,426598.0],["1982-04-16",0.1129,0.1157,0.1129,0.1129,142199.0],["1982-04-19",0.1129,0.1157,0.1129,0.1129,65631.0],["1982-04-20",0.1129,0.1157,0.1129,0.1129,393783.0],["1982-04-21",0.1129,0.1129,0.1087,0.1087,678182.0],["1982-04-22",0.1129,0.1157,0.1129,0.1129,590675.0],["1982-04-23",0.1129,0.1157,0.1129,0.1129,525044.0],["1982-04-26",0.1157,0.1186,0.1157,0.1157,371906.0],["1982-04-27",0.1157,0.1157,0.1129,0.1129,251584.0],["1982-04-28",0.1143,0.1172,0.1143,0.1143,732874.0],["1982-04-29",0.1143,0.1157,0.1129,0.1129,153138.0],["1982-04-30",0.1143,0.1157,0.1143,0.1143,87507.0],["1982-05-03",0.1143,0.1157,0.1129,0.1129,164076.0],["1982-05-04",0.1129,0.1157,0.1129,0.1129,218768.0],["1982-05-05",0.1129,0.1157,0.1129,0.1129,514106.0],["1982-05-06",0.1214,0.1242,0.1214,0.1214,962581.0],["1982-05-07",0.1186,0.1186,0.1157,0.1157,382845.0],["1982-05-10",0.1157,0.1186,0.1157,0.1157,492229.0],["1982-05-11",0.1157,0.1172,0.1157,0.1157,164076.0],["1982-05-12",0.1157,0.1172,0.1129,0.1129,240645.0],["1982-05-13",0.1129,0.1157,0.1129,0.1129,153138.0],["1982-05-14",0.1143,0.1157,0.1143,0.1143,284399.0],["1982-05-17",0.1143,0.1157,0.1143,0.1143,43754.0],["1982-05-18",0.1143,0.1157,0.1129,0.1129,32815.0],["1982-05-19",0.1129,0.1143,0.1115,0.1115,175015.0],["1982-05-20",0.1115,0.1129,0.1101,0.1101,339091.0],["1982-05-21",0.1101,0.1129,0.1101,0.1101,54692.0],["1982-05-24",0.1101,0.1129,0.1101,0.1101,437537.0],["1982-05-25",0.1101,0.1129,0.1101,0.1101,535982.0],["1982-05-26",0.1101,0.1115,0.1087,0.1087,240645.0],["1982-05-27",0.1087,0.1087,0.1059,0.1059,382845.0],["1982-05-28",0.1059,0.1087,0.1059,0.1059,262522.0],["1982-06-01",0.1059,0.1087,0.1059,0.1059,87507.0],["1982-06-02",0.1059,0.1087,0.1059,0.1059,10938.0],["1982-06-03",0.1059,0.1087,0.1059,0.1059,54692.0],["1982-06-04",0.1059,0.1073,0.1044,0.1044,437537.0],["1982-06-07",0.1044,0.1059,0.103,0.103,207830.0],["1982-06-08",0.103,0.1059,0.103,0.103,87507.0],["1982-06-09",0.103,0.1059,0.103,0.103,120323.0],["1982-06-10",0.103,0.1059,0.103,0.103,164076.0],["1982-06-11",0.103,0.1059,0.103,0.103,426598.0],["1982-06-14",0.103,0.1059,0.103,0.103,10938.0],["1982-06-15",0.103,0.1059,0.103,0.103,196892.0],["1982-06-16",0.103,0.1059,0.103,0.103,21877.0],["1982-06-17",0.103,0.1044,0.1016,0.1016,535982.0],["1982-06-18",0.1016,0.1044,0.1002,0.1002,470352.0],["1982-06-21",0.1002,0.103,0.1002,0.1002,175015.0],["1982-06-22",0.1002,0.103,0.1002,0.1002,393783.0],["1982-06-23",0.1016,0.1044,0.1016,0.1016,339091.0],["1982-06-24",0.1016,0.1044,0.1016,0.1016,721936.0],["1982-06-25",0.1016,0.1044,0.1016,0.1016,32815.0],["1982-06-28",0.1016,0.1044,0.1016,0.1016,317214.0],["1982-06-29",0.1016,0.103,0.0988,0.0988,164076.0],["1982-06-30",0.0988,0.0988,0.0988,0.0988,0.0],["1982-07-01",0.0988,0.103,0.0988,0.0988,87507.0],["1982-07-02",0.0988,0.1016,0.0988,0.0988,153138.0],["1982-07-06",0.0988,0.0988,0.096,0.096,634428.0],["1982-07-07",0.096,0.0974,0.096,0.096,153138.0],["1982-07-08",0.096,0.0974,0.096,0.096,382845.0],["1982-07-09",0.096,0.0988,0.096,0.096,404721.0],["1982-07-12",0.096,0.0988,0.096,0.096,382845.0],["1982-07-13",0.096,0.0974,0.096,0.096,76569.0],["1982-07-14",0.096,0.096,0.0932,0.0932,142199.0],["1982-07-15",0.0932,0.096,0.0932,0.0932,371906.0],["1982-07-16",0.0932,0.096,0.0932,0.0932,306276.0],["1982-07-19",0.0932,0.096,0.0932,0.0932,153138.0],["1982-07-20",0.0946,0.0974,0.0946,0.0946,109384.0],["1982-07-21",0.0946,0.0974,0.0946,0.0946,164076.0],["1982-07-22",0.0946,0.096,0.0932,0.0932,43754.0],["1982-07-23",0.0932,0.0946,0.0917,0.0917,382845.0],["1982-07-26",0.0917,0.0946,0.0903,0.0903,295337.0],["1982-07-27",0.0903,0.0946,0.0903,0.0903,65631.0],["1982-07-28",0.0903,0.0946,0.0903,0.0903,360968.0],["1982-07-29",0.0903,0.0932,0.0903,0.0903,262522.0],["1982-07-30",0.0903,0.0932,0.0903,0.0903,87507.0],["1982-08-02",0.0903,0.0932,0.0903,0.0903,481290.0],["1982-08-03",0.0903,0.0917,0.0889,0.0889,557859.0],["1982-08-04",0.0889,0.0889,0.0861,0.0861,207830.0],["1982-08-05",0.0861,0.0875,0.0847,0.0847,382845.0],["1982-08-06",0.0847,0.0875,0.0847,0.0847,98446.0],["1982-08-09",0.0847,0.0861,0.0819,0.0819,1028211.0],["1982-08-10",0.0819,0.0833,0.0805,0.0805,153138.0],["1982-08-11",0.0819,0.0861,0.0819,0.0819,831320.0],["1982-08-12",0.0833,0.0861,0.0833,0.0833,601613.0],["1982-08-13",0.0833,0.0861,0.0833,0.0833,76569.0],["1982-08-16",0.0847,0.0861,0.0847,0.0847,689120.0],["1982-08-17",0.0847,0.0875,0.0847,0.0847,109384.0],["1982-08-18",0.0875,0.0917,0.0875,0.0875,218768.0],["1982-08-19",0.0875,0.0917,0.0875,0.0875,109384.0],["1982-08-20",0.0932,0.096,0.0932,0.0932,656305.0],["1982-08-23",0.0932,0.0974,0.0932,0.0932,481290.0],["1982-08-24",0.0932,0.0974,0.0932,0.0932,109384.0],["1982-08-25",0.0932,0.0974,0.0932,0.0932,164076.0],["1982-08-26",0.0932,0.0974,0.0932,0.0932,295337.0],["1982-08-27",0.0932,0.096,0.0932,0.0932,765689.0],["1982-08-30",0.0932,0.0974,0.0932,0.0932,251584.0],["1982-08-31",0.0932,0.0974,0.0932,0.0932,76569.0],["1982-09-01",0.0932,0.0974,0.0932,0.0932,371906.0],["1982-09-02",0.0946,0.0974,0.0946,0.0946,120323.0],["1982-09-03",0.096,0.1002,0.096,0.096,809443.0],["1982-09-07",0.103,0.1073,0.103,0.103,820381.0],["1982-09-08",0.1059,0.1101,0.1059,0.1059,886012.0],["1982-09-09",0.1073,0.1101,0.1073,0.1073,240645.0],["1982-09-10",0.1087,0.1115,0.1087,0.1087,350029.0],["1982-09-13",0.1087,0.1115,0.1073,0.1073,426598.0],["1982-09-14",0.1073,0.1115,0.1073,0.1073,470352.0],["1982-09-15",0.1115,0.1143,0.1115,0.1115,2362698.0],["1982-09-16",0.1115,0.1157,0.1115,0.1115,995396.0],["1982-09-17",0.1115,0.1157,0.1115,0.1115,721936.0],["1982-09-20",0.1115,0.1143,0.1115,0.1115,590675.0],["1982-09-21",0.1115,0.1157,0.1115,0.1115,185953.0],["1982-09-22",0.1115,0.1143,0.1115,0.1115,743812.0],["1982-09-23",0.1115,0.1129,0.1101,0.1101,2067361.0],["1982-09-24",0.1101,0.1129,0.1087,0.1087,1017273.0],["1982-09-27",0.1101,0.1129,0.1101,0.1101,295337.0],["1982-09-28",0.1101,0.1129,0.1087,0.1087,546921.0],["1982-09-29",0.1087,0.1115,0.1087,0.1087,984458.0],["1982-09-30",0.1101,0.1115,0.1101,0.1101,284399.0],["1982-10-01",0.1101,0.1129,0.1101,0.1101,404721.0],["1982-10-04",0.1101,0.1129,0.1101,0.1101,360968.0],["1982-10-05",0.1115,0.1143,0.1115,0.1115,1082903.0],["1982-10-06",0.1129,0.1157,0.1129,0.1129,481290.0],["1982-10-07",0.1143,0.1157,0.1143,0.1143,1487625.0],["1982-10-08",0.1157,0.1186,0.1157,0.1157,492229.0],["1982-10-11",0.1172,0.1214,0.1172,0.1172,328153.0],["1982-10-12",0.1186,0.1214,0.1186,0.1186,787566.0],["1982-10-13",0.1214,0.1242,0.1214,0.1214,1061026.0],["1982-10-14",0.1214,0.1242,0.1214,0.1214,546921.0],["1982-10-15",0.1214,0.1228,0.12,0.12,492229.0],["1982-10-18",0.12,0.1228,0.12,0.12,721936.0],["1982-10-19",0.12,0.1214,0.1186,0.1186,393783.0],["1982-10-20",0.1186,0.1214,0.1186,0.1186,382845.0],["1982-10-21",0.1214,0.1228,0.1214,0.1214,1192287.0],["1982-10-22",0.127,0.1299,0.127,0.127,1421994.0],["1982-10-25",0.127,0.1284,0.1256,0.1256,503167.0],["1982-10-26",0.1256,0.1256,0.1228,0.1228,754751.0],["1982-10-27",0.1228,0.1242,0.12,0.12,371906.0],["1982-10-28",0.1214,0.1242,0.1214,0.1214,503167.0],["1982-10-29",0.1214,0.1242,0.1214,0.1214,229707.0],["1982-11-01",0.1214,0.1242,0.1214,0.1214,710997.0],["1982-11-02",0.1242,0.127,0.1242,0.1242,754751.0],["1982-11-03",0.1341,0.1369,0.1341,0.1341,1323548.0],["1982-11-04",0.1369,0.1383,0.1369,0.1369,1717331.0],["1982-11-05",0.1369,0.1397,0.1369,0.1369,1607947.0],["1982-11-08",0.1369,0.1397,0.1355,0.1355,1301672.0],["1982-11-09",0.1383,0.1411,0.1383,0.1383,1443871.0],["1982-11-10",0.1383,0.1411,0.1383,0.1383,1881408.0],["1982-11-11",0.1383,0.1426,0.1383,0.1383,1093842.0],["1982-11-12",0.1397,0.1426,0.1397,0.1397,525044.0],["1982-11-15",0.1397,0.1426,0.1397,0.1397,535982.0],["1982-11-16",0.1397,0.1397,0.1369,0.1369,634428.0],["1982-11-17",0.1397,0.1411,0.1397,0.1397,350029.0],["1982-11-18",0.1397,0.1411,0.1369,0.1369,940704.0],["1982-11-19",0.1369,0.1411,0.1369,0.1369,207830.0],["1982-11-22",0.1369,0.1397,0.1369,0.1369,940704.0],["1982-11-23",0.1369,0.1383,0.1355,0.1355,382845.0],["1982-11-24",0.1355,0.1383,0.1355,0.1355,207830.0],["1982-11-26",0.1355,0.1383,0.1355,0.1355,196892.0],["1982-11-29",0.1355,0.1383,0.1355,0.1355,284399.0],["1982-11-30",0.1355,0.1383,0.1355,0.1355,185953.0],["1982-12-01",0.1426,0.1454,0.1426,0.1426,787566.0],["1982-12-02",0.1426,0.1454,0.1426,0.1426,1203226.0],["1982-12-03",0.1426,0.144,0.1411,0.1411,864135.0],["1982-12-06",0.1397,0.1397,0.1383,0.1383,2187683.0],["1982-12-07",0.1524,0.1538,0.1524,0.1524,5119179.0],["1982-12-08",0.1524,0.1524,0.1496,0.1496,1203226.0],["1982-12-09",0.151,0.1524,0.151,0.151,1301672.0],["1982-12-10",0.1496,0.1496,0.1468,0.1468,1257918.0],["1982-12-13",0.1468,0.1482,0.144,0.144,601613.0],["1982-12-14",0.1496,0.1524,0.1496,0.1496,1651701.0],["1982-12-15",0.144,0.144,0.1397,0.1397,1082903.0],["1982-12-16",0.1397,0.1426,0.1397,0.1397,557859.0],["1982-12-17",0.1397,0.1426,0.1397,0.1397,295337.0],["1982-12-20",0.1426,0.144,0.1426,0.1426,251584.0],["1982-12-21",0.1426,0.1482,0.1426,0.1426,700059.0],["1982-12-22",0.1468,0.151,0.1468,0.1468,853197.0],["1982-12-23",0.151,0.1524,0.151,0.151,1443871.0],["1982-12-27",0.1524,0.1538,0.1524,0.1524,798504.0],["1982-12-28",0.1524,0.1524,0.151,0.151,2122053.0],["1982-12-29",0.151,0.1524,0.1482,0.1482,579736.0],["1982-12-30",0.1482,0.1524,0.1482,0.1482,273460.0],["1982-12-31",0.1482,0.1524,0.1482,0.1482,142199.0],["1983-01-03",0.1482,0.1524,0.1482,0.1482,65631.0],["1983-01-04",0.1482,0.151,0.1482,0.1482,87507.0],["1983-01-05",0.1524,0.1567,0.1524,0.1524,2198622.0],["1983-01-06",0.1673,0.1673,0.163,0.163,1611593.0],["1983-01-07",0.1694,0.1736,0.1694,0.1694,3434663.0],["1983-01-10",0.1694,0.1715,0.1673,0.1673,1050088.0],["1983-01-11",0.1651,0.1651,0.1609,0.1609,2173099.0],["1983-01-12",0.1609,0.1651,0.1609,0.1609,619844.0],["1983-01-13",0.1609,0.1651,0.1609,0.1609,408368.0],["1983-01-14",0.1609,0.1651,0.1609,0.1609,576090.0],["1983-01-17",0.1609,0.1651,0.1609,0.1609,386491.0],["1983-01-18",0.1609,0.163,0.1588,0.1588,685474.0],["1983-01-19",0.1651,0.1694,0.1651,0.1651,2282483.0],["1983-01-20",0.163,0.163,0.1609,0.1609,1013627.0],["1983-01-21",0.1609,0.1609,0.1567,0.1567,503167.0],["1983-01-24",0.1524,0.1524,0.1482,0.1482,649013.0],["1983-01-25",0.1461,0.1461,0.144,0.144,2158514.0],["1983-01-26",0.1471,0.1482,0.1471,0.1471,2916911.0],["1983-01-27",0.1493,0.1503,0.1493,0.1493,6322405.0],["1983-01-28",0.1524,0.1546,0.1524,0.1524,4703519.0],["1983-01-31",0.1567,0.1609,0.1567,0.1567,4484751.0],["1983-02-01",0.163,0.1651,0.163,0.163,3332571.0],["1983-02-02",0.163,0.1651,0.163,0.163,2027253.0],["1983-02-03",0.163,0.1651,0.1609,0.1609,1939746.0],["1983-02-04",0.1673,0.1715,0.1673,0.1673,3791985.0],["1983-02-07",0.1651,0.1651,0.1609,0.1609,1786608.0],["1983-02-08",0.1609,0.1609,0.1546,0.1546,1662639.0],["1983-02-09",0.1588,0.163,0.1588,0.1588,947996.0],["1983-02-10",0.163,0.1673,0.163,0.163,1998084.0],["1983-02-11",0.163,0.1673,0.163,0.163,408368.0],["1983-02-14",0.1757,0.18,0.1757,0.1757,7503754.0],["1983-02-15",0.18,0.1821,0.18,0.18,4936872.0],["1983-02-16",0.18,0.1821,0.1778,0.1778,3806569.0],["1983-02-17",0.1778,0.18,0.1757,0.1757,2574174.0],["1983-02-18",0.1757,0.1778,0.1757,0.1757,1181349.0],["1983-02-22",0.1757,0.1778,0.1757,0.1757,1808485.0],["1983-02-23",0.1757,0.1778,0.1736,0.1736,1327195.0],["1983-02-24",0.1736,0.1736,0.1694,0.1694,2136637.0],["1983-02-25",0.1715,0.1736,0.1715,0.1715,5556716.0],["1983-02-28",0.1715,0.1757,0.1715,0.1715,1166765.0],["1983-03-01",0.1715,0.1757,0.1715,0.1715,1319902.0],["1983-03-02",0.1715,0.1757,0.1715,0.1715,991750.0],["1983-03-03",0.1715,0.1736,0.1694,0.1694,1123011.0],["1983-03-04",0.18,0.1821,0.18,0.18,2136637.0],["1983-03-07",0.18,0.1821,0.1778,0.1778,1203226.0],["1983-03-08",0.1778,0.18,0.1757,0.1757,1298026.0],["1983-03-09",0.1821,0.1842,0.1821,0.1821,3303402.0],["1983-03-10",0.1927,0.1948,0.1927,0.1927,14584556.0],["1983-03-11",0.1948,0.1969,0.1948,0.1948,4462874.0],["1983-03-14",0.1927,0.1927,0.1905,0.1905,4338905.0],["1983-03-15",0.1905,0.1927,0.1884,0.1884,2311652.0],["1983-03-16",0.1863,0.1863,0.1821,0.1821,1246980.0],["1983-03-17",0.1736,0.1736,0.1715,0.1715,3704477.0],["1983-03-18",0.1715,0.1757,0.1715,0.1715,1545963.0],["1983-03-21",0.1715,0.1757,0.1715,0.1715,1349071.0],["1983-03-22",0.18,0.1821,0.18,0.18,2916911.0],["1983-03-23",0.18,0.18,0.1778,0.1778,1793900.0],["1983-03-24",0.1778,0.18,0.1757,0.1757,1451163.0],["1983-03-25",0.1757,0.1757,0.1736,0.1736,1400117.0],["1983-03-28",0.1715,0.1715,0.1673,0.1673,743812.0],["1983-03-29",0.1694,0.1736,0.1694,0.1694,1086549.0],["1983-03-30",0.1715,0.1736,0.1715,0.1715,824027.0],["1983-03-31",0.1715,0.1715,0.1673,0.1673,1254272.0],["1983-04-04",0.1609,0.1609,0.1588,0.1588,3638847.0],["1983-04-05",0.1651,0.1673,0.1651,0.1651,5316071.0],["1983-04-06",0.1651,0.1651,0.1609,0.1609,3485709.0],["1983-04-07",0.1609,0.163,0.1609,0.1609,1268856.0],["1983-04-08",0.1651,0.1673,0.1651,0.1651,1742854.0],["1983-04-11",0.1694,0.1715,0.1694,0.1694,991750.0],["1983-04-12",0.1715,0.1736,0.1715,0.1715,1655347.0],["1983-04-13",0.1736,0.1778,0.1736,0.1736,2085592.0],["1983-04-14",0.1736,0.1757,0.1736,0.1736,802151.0],["1983-04-15",0.1736,0.1757,0.1736,0.1736,1618886.0],["1983-04-18",0.1736,0.1757,0.1715,0.1715,1516794.0],["1983-04-19",0.1715,0.1736,0.1694,0.1694,2581466.0],["1983-04-20",0.1694,0.1715,0.1673,0.1673,1990792.0],["1983-04-21",0.1673,0.1715,0.1673,0.1673,3441955.0],["1983-04-22",0.1715,0.1736,0.1715,0.1715,2698143.0],["1983-04-25",0.1715,0.1736,0.1694,0.1694,3456540.0],["1983-04-26",0.1715,0.1736,0.1715,0.1715,853197.0],["1983-04-27",0.1715,0.1736,0.1715,0.1715,634428.0],["1983-04-28",0.1715,0.1736,0.1715,0.1715,597967.0],["1983-04-29",0.1715,0.1736,0.1715,0.1715,2034546.0],["1983-05-02",0.1715,0.1715,0.1694,0.1694,2246022.0],["1983-05-03",0.1694,0.1715,0.1694,0.1694,1436579.0],["1983-05-04",0.1715,0.1757,0.1715,0.1715,5680685.0],["1983-05-05",0.1736,0.1757,0.1736,0.1736,2049130.0],["1983-05-06",0.1736,0.18,0.1736,0.1736,1954331.0],["1983-05-09",0.1736,0.1757,0.1715,0.1715,2224145.0],["1983-05-10",0.1715,0.1757,0.1715,0.1715,3208602.0],["1983-05-11",0.1715,0.1736,0.1715,0.1715,1917869.0],["1983-05-12",0.1715,0.1736,0.1694,0.1694,3463832.0],["1983-05-13",0.1694,0.1715,0.1694,0.1694,2676266.0],["1983-05-16",0.1694,0.1715,0.1694,0.1694,6074468.0],["1983-05-17",0.1715,0.1736,0.1715,0.1715,1538671.0],["1983-05-18",0.1821,0.1863,0.1821,0.1821,2530421.0],["1983-05-19",0.1863,0.1884,0.1863,0.1863,4069091.0],["1983-05-20",0.1884,0.1905,0.1884,0.1884,3784692.0],["1983-05-23",0.1884,0.1884,0.1863,0.1863,977165.0],["1983-05-24",0.1884,0.1905,0.1884,0.1884,4747273.0],["1983-05-25",0.1927,0.1948,0.1927,0.1927,5418163.0],["1983-05-26",0.1969,0.2011,0.1969,0.1969,5702561.0],["1983-05-27",0.2011,0.2054,0.2011,0.2011,4703519.0],["1983-05-31",0.1948,0.1948,0.1905,0.1905,2216853.0],["1983-06-01",0.1905,0.1905,0.1884,0.1884,1385533.0],["1983-06-02",0.1948,0.199,0.1948,0.1948,1042796.0],["1983-06-03",0.199,0.2032,0.199,0.199,2895034.0],["1983-06-06",0.199,0.2032,0.199,0.199,444829.0],["1983-06-07",0.2011,0.2054,0.2011,0.2011,2559590.0],["1983-06-08",0.2011,0.2011,0.1969,0.1969,1983500.0],["1983-06-09",0.1969,0.2011,0.1969,0.1969,2034546.0],["1983-06-10",0.1969,0.2011,0.1969,0.1969,1655347.0],["1983-06-13",0.199,0.2032,0.199,0.199,561505.0],["1983-06-14",0.199,0.2032,0.199,0.199,335445.0],["1983-06-15",0.2011,0.2054,0.2011,0.2011,1276149.0],["1983-06-16",0.2138,0.2181,0.2138,0.2138,3988876.0],["1983-06-17",0.2117,0.2117,0.2054,0.2054,2967957.0],["1983-06-20",0.2075,0.2117,0.2075,0.2075,5279609.0],["1983-06-21",0.2117,0.2138,0.2117,0.2117,3631555.0],["1983-06-22",0.2117,0.2117,0.2096,0.2096,3208602.0],["1983-06-23",0.2096,0.2117,0.2096,0.2096,3361740.0],["1983-06-24",0.2096,0.2117,0.2096,0.2096,1699101.0],["1983-06-27",0.2096,0.2096,0.2032,0.2032,583382.0],["1983-06-28",0.2011,0.2011,0.199,0.199,3157556.0],["1983-06-29",0.2011,0.2032,0.2011,0.2011,3354448.0],["1983-06-30",0.2096,0.2138,0.2096,0.2096,3449248.0],["1983-07-01",0.2117,0.2138,0.2117,0.2117,1473040.0],["1983-07-05",0.2117,0.2138,0.2117,0.2117,2523128.0],["1983-07-06",0.2117,0.2138,0.2117,0.2117,1662639.0],["1983-07-07",0.2054,0.2054,0.2011,0.2011,5899453.0],["1983-07-08",0.2011,0.2032,0.2011,0.2011,3762816.0],["1983-07-11",0.2011,0.2011,0.1969,0.1969,5068133.0],["1983-07-12",0.1884,0.1884,0.1863,0.1863,7525631.0],["1983-07-13",0.1863,0.1905,0.1863,0.1863,1436579.0],["1983-07-14",0.1884,0.1927,0.1884,0.1884,2537713.0],["1983-07-15",0.1884,0.1905,0.1884,0.1884,1166765.0],["1983-07-18",0.1884,0.1884,0.1863,0.1863,1990792.0],["1983-07-19",0.1863,0.1884,0.1863,0.1863,4098260.0],["1983-07-20",0.1863,0.1905,0.1863,0.1863,2647097.0],["1983-07-21",0.1905,0.1948,0.1905,0.1905,2260606.0],["1983-07-22",0.1905,0.1969,0.1905,0.1905,2807527.0],["1983-07-25",0.1905,0.1948,0.1905,0.1905,583382.0],["1983-07-26",0.1905,0.1927,0.1905,0.1905,4973334.0],["1983-07-27",0.1905,0.1948,0.1905,0.1905,1830362.0],["1983-07-28",0.1905,0.1905,0.1905,0.1905,0.0],["1983-07-29",0.1884,0.1884,0.1863,0.1863,1597009.0],["1983-08-01",0.1863,0.1905,0.1863,0.1863,904242.0],["1983-08-02",0.1863,0.1905,0.1863,0.1863,590675.0],["1983-08-03",0.1884,0.1927,0.1884,0.1884,2114761.0],["1983-08-04",0.1884,0.1927,0.1884,0.1884,758397.0],["1983-08-05",0.1905,0.1969,0.1905,0.1905,583382.0],["1983-08-08",0.1905,0.1948,0.1905,0.1905,2851281.0],["1983-08-09",0.1905,0.1948,0.1884,0.1927,2355406.0],["1983-08-10",0.1927,0.1927,0.1905,0.1905,444829.0],["1983-08-11",0.1905,0.1927,0.1905,0.1905,1837654.0],["1983-08-12",0.1905,0.1927,0.1884,0.1884,1123011.0],["1983-08-15",0.1905,0.1927,0.1905,0.1905,473998.0],["1983-08-16",0.1905,0.1927,0.1895,0.1905,6125514.0],["1983-08-17",0.1905,0.1927,0.1863,0.1863,1837654.0],["1983-08-18",0.1842,0.1842,0.1778,0.1821,1283441.0],["1983-08-19",0.1821,0.1821,0.1778,0.1778,1115719.0],["1983-08-22",0.1778,0.1821,0.1778,0.18,342737.0],["1983-08-23",0.18,0.1821,0.1778,0.1821,240645.0],["1983-08-24",0.1821,0.1884,0.18,0.1842,539629.0],["1983-08-25",0.1884,0.199,0.1884,0.1948,918827.0],["1983-08-26",0.1948,0.1969,0.1948,0.1948,1115719.0],["1983-08-29",0.1948,0.1969,0.1948,0.1969,437537.0],["1983-08-30",0.1969,0.199,0.1948,0.1948,3551339.0],["1983-08-31",0.1948,0.1969,0.1948,0.1969,896950.0],["1983-09-01",0.1969,0.1969,0.1884,0.1905,2690851.0],["1983-09-02",0.1905,0.1927,0.1874,0.1927,1341779.0],["1983-09-06",0.1927,0.1927,0.1884,0.1927,291691.0],["1983-09-07",0.1927,0.1948,0.1884,0.1927,802151.0],["1983-09-08",0.1927,0.1948,0.1905,0.1905,342737.0],["1983-09-09",0.1905,0.1948,0.1905,0.1916,619844.0],["1983-09-12",0.1916,0.1948,0.1905,0.1948,2194976.0],["1983-09-13",0.1927,0.1927,0.1884,0.1927,539629.0],["1983-09-14",0.1927,0.1927,0.1884,0.1884,444829.0],["1983-09-15",0.1884,0.1905,0.1863,0.1884,641720.0],["1983-09-16",0.1884,0.1905,0.1863,0.1863,269814.0],["1983-09-19",0.1863,0.1884,0.181,0.1842,2377283.0],["1983-09-20",0.1842,0.1863,0.1821,0.1821,714643.0],["1983-09-21",0.1821,0.1842,0.1757,0.18,969873.0],["1983-09-22",0.18,0.1821,0.1778,0.1821,947996.0],["1983-09-23",0.1821,0.1842,0.18,0.1842,1720978.0],["1983-09-26",0.1842,0.1842,0.18,0.1842,1750147.0],["1983-09-27",0.1842,0.1842,0.1821,0.1821,721936.0],["1983-09-28",0.1821,0.1842,0.1821,0.1821,1115719.0],["1983-09-29",0.1821,0.1884,0.1821,0.1842,1246980.0],["1983-09-30",0.1842,0.1884,0.1842,0.1842,145846.0],["1983-10-03",0.1842,0.1884,0.1842,0.1842,495875.0],["1983-10-04",0.1842,0.1884,0.1842,0.1842,298983.0],["1983-10-05",0.1842,0.1863,0.1821,0.1821,408368.0],["1983-10-06",0.1821,0.1863,0.1821,0.1821,226061.0],["1983-10-07",0.1821,0.1863,0.1821,0.1842,1516794.0],["1983-10-10",0.1842,0.1863,0.1842,0.1863,539629.0],["1983-10-11",0.1863,0.1863,0.1821,0.1821,962581.0],["1983-10-12",0.1821,0.1863,0.18,0.1863,401075.0],["1983-10-13",0.18,0.18,0.18,0.18,58338.0],["1983-10-14",0.18,0.1842,0.18,0.1821,364614.0],["1983-10-17",0.1821,0.1842,0.18,0.18,794858.0],["1983-10-18",0.18,0.1821,0.1789,0.18,510459.0],["1983-10-19",0.18,0.1821,0.18,0.18,481290.0],["1983-10-20",0.18,0.1821,0.18,0.18,226061.0],["1983-10-21",0.18,0.1884,0.18,0.1884,597967.0],["1983-10-24",0.1863,0.1863,0.18,0.1821,320860.0],["1983-10-25",0.1821,0.1884,0.1821,0.1821,204184.0],["1983-10-26",0.1821,0.1884,0.1821,0.1863,233353.0],["1983-10-27",0.1863,0.1863,0.1821,0.1821,5804653.0],["1983-10-28",0.1821,0.1863,0.1821,0.1821,182307.0],["1983-10-31",0.1821,0.1863,0.1694,0.1715,926119.0],["1983-11-01",0.1715,0.1736,0.1673,0.1715,1560548.0],["1983-11-02",0.1715,0.1715,0.1694,0.1694,379198.0],["1983-11-03",0.1694,0.1715,0.163,0.163,269814.0],["1983-11-04",0.163,0.163,0.1524,0.1567,1370948.0],["1983-11-07",0.1567,0.1588,0.1524,0.1524,1020919.0],["1983-11-08",0.1524,0.1524,0.1461,0.1482,1239687.0],["1983-11-09",0.1482,0.1524,0.1461,0.1514,1742854.0],["1983-11-10",0.1514,0.1609,0.1503,0.1609,2705435.0],["1983-11-11",0.1609,0.1651,0.1588,0.1651,3266941.0],["1983-11-14",0.1651,0.1651,0.1609,0.1651,1363656.0],["1983-11-15",0.1651,0.1651,0.1609,0.1609,2938788.0],["1983-11-16",0.163,0.1715,0.163,0.1673,3325279.0],["1983-11-17",0.1673,0.1715,0.1673,0.1715,269814.0],["1983-11-18",0.1715,0.1736,0.1673,0.1736,2231437.0],["1983-11-21",0.1736,0.1757,0.1694,0.1757,160430.0],["1983-11-22",0.1757,0.1768,0.1715,0.1736,546921.0],["1983-11-23",0.1736,0.1821,0.1736,0.18,2253314.0],["1983-11-25",0.18,0.1842,0.1778,0.1821,1341779.0],["1983-11-28",0.1821,0.1842,0.18,0.1842,947996.0],["1983-11-29",0.1821,0.1821,0.18,0.18,787566.0],["1983-11-30",0.18,0.1821,0.18,0.1821,554213.0],["1983-12-01",0.1821,0.1821,0.1789,0.18,889658.0],["1983-12-02",0.1821,0.1863,0.1821,0.1842,1195934.0],["1983-12-05",0.1842,0.1884,0.1842,0.1842,196892.0],["1983-12-06",0.1842,0.1863,0.1842,0.1863,656305.0],["1983-12-07",0.1863,0.1863,0.1842,0.1853,4244106.0],["1983-12-08",0.1853,0.1863,0.1842,0.1842,1028211.0],["1983-12-09",0.1863,0.1905,0.1863,0.1863,947996.0],["1983-12-12",0.1863,0.1905,0.1842,0.1905,4710812.0],["1983-12-13",0.1905,0.1905,0.1863,0.1884,2712727.0],["1983-12-14",0.1884,0.1905,0.1884,0.1905,896950.0],["1983-12-15",0.1905,0.1905,0.1863,0.1884,12571887.0],["1983-12-16",0.1884,0.1905,0.1884,0.1905,1473040.0],["1983-12-19",0.1905,0.1969,0.1905,0.1969,350029.0],["1983-12-20",0.1948,0.1948,0.1927,0.1927,940704.0],["1983-12-21",0.1927,0.1927,0.1927,0.1927,145846.0],["1983-12-22",0.1927,0.1969,0.1927,0.1927,226061.0],["1983-12-23",0.1927,0.1969,0.1927,0.1948,204184.0],["1983-12-27",0.1948,0.1969,0.1927,0.1969,1276149.0],["1983-12-28",0.1969,0.2054,0.1948,0.2011,6067175.0],["1983-12-29",0.2011,0.2032,0.199,0.2011,328153.0],["1983-12-30",0.2011,0.2032,0.198,0.199,1560548.0],["1984-01-03",0.199,0.2011,0.1927,0.1927,1516794.0],["1984-01-04",0.1927,0.199,0.1927,0.1948,1451163.0],["1984-01-05",0.1948,0.2011,0.1948,0.2011,401075.0],["1984-01-06",0.2011,0.2032,0.1969,0.199,714643.0],["1984-01-09",0.199,0.2054,0.199,0.199,262522.0],["1984-01-10",0.199,0.2011,0.199,0.199,1604301.0],["1984-01-11",0.1948,0.1948,0.1937,0.1948,196892.0],["1984-01-12",0.1948,0.199,0.1948,0.199,211476.0],["1984-01-13",0.198,0.198,0.1927,0.1927,1363656.0],["1984-01-16",0.1927,0.1969,0.1905,0.1905,1166765.0],["1984-01-17",0.1905,0.1927,0.1884,0.1884,4171183.0],["1984-01-18",0.1884,0.1905,0.1884,0.1884,809443.0],["1984-01-19",0.1884,0.1948,0.1884,0.1927,809443.0],["1984-01-20",0.1884,0.1884,0.1863,0.1863,189599.0],["1984-01-23",0.1853,0.1853,0.1778,0.1778,568798.0],["1984-01-24",0.1778,0.1778,0.1715,0.1757,1108426.0],["1984-01-25",0.1757,0.1757,0.1715,0.1736,335445.0],["1984-01-26",0.1736,0.1757,0.1715,0.1757,233353.0],["1984-01-27",0.1715,0.1715,0.1715,0.1715,306276.0],["1984-01-30",0.1715,0.1757,0.1715,0.1715,488583.0],["1984-01-31",0.1715,0.1736,0.1673,0.1673,678182.0],["1984-02-01",0.1673,0.1715,0.1673,0.1694,4338905.0],["1984-02-02",0.1694,0.1694,0.1662,0.1673,3675308.0],["1984-02-03",0.1673,0.1715,0.1673,0.1673,3682600.0],["1984-02-06",0.1673,0.1694,0.163,0.163,918827.0],["1984-02-07",0.163,0.1673,0.163,0.1673,1524086.0],["1984-02-08",0.1673,0.1673,0.163,0.163,1378241.0],["1984-02-09",0.163,0.1651,0.1609,0.1609,904242.0],["1984-02-10",0.1609,0.1651,0.1588,0.162,4171183.0],["1984-02-13",0.162,0.163,0.1609,0.1609,1079257.0],["1984-02-14",0.1609,0.1651,0.1609,0.1651,780274.0],["1984-02-15",0.1651,0.1651,0.1609,0.1609,824027.0],["1984-02-16",0.1609,0.163,0.1588,0.1588,401075.0],["1984-02-17",0.1588,0.163,0.1588,0.1588,488583.0],["1984-02-21",0.1588,0.163,0.1588,0.1588,401075.0],["1984-02-22",0.1588,0.163,0.1588,0.162,335445.0],["1984-02-23",0.162,0.163,0.1588,0.1609,794858.0],["1984-02-24",0.1609,0.163,0.1609,0.163,1188641.0],["1984-02-27",0.163,0.1694,0.163,0.1694,1370948.0],["1984-02-28",0.1694,0.1715,0.1694,0.1694,2187683.0],["1984-02-29",0.1694,0.1694,0.1694,0.1694,65631.0],["1984-03-01",0.1694,0.1757,0.1673,0.1757,1786608.0],["1984-03-02",0.1757,0.1757,0.1715,0.1715,1363656.0],["1984-03-05",0.1715,0.1757,0.1651,0.1694,2224145.0],["1984-03-06",0.1683,0.1683,0.1651,0.1673,612551.0],["1984-03-07",0.1673,0.1673,0.1609,0.1609,853197.0],["1984-03-08",0.1609,0.1609,0.1588,0.1609,1363656.0],["1984-03-09",0.1609,0.1609,0.1503,0.1524,743812.0],["1984-03-12",0.1524,0.1546,0.1482,0.1482,1684516.0],["1984-03-13",0.1482,0.1514,0.1482,0.1503,991750.0],["1984-03-14",0.1503,0.1503,0.1461,0.1461,51046.0],["1984-03-15",0.1461,0.1524,0.144,0.1524,8437166.0],["1984-03-16",0.1524,0.1567,0.1524,0.1567,2238729.0],["1984-03-19",0.1567,0.1567,0.1524,0.1546,999042.0],["1984-03-20",0.1546,0.1588,0.1546,0.1588,1436579.0],["1984-03-21",0.1588,0.1609,0.1567,0.1609,488583.0],["1984-03-22",0.1609,0.1609,0.1546,0.1546,1166765.0],["1984-03-23",0.1546,0.1609,0.1546,0.1588,247937.0],["1984-03-26",0.1567,0.1567,0.1524,0.1546,663597.0],["1984-03-27",0.1546,0.1567,0.1524,0.1524,247937.0],["1984-03-28",0.1524,0.1588,0.1524,0.1546,539629.0],["1984-03-29",0.1546,0.1609,0.1546,0.1567,1801193.0],["1984-03-30",0.1567,0.1609,0.1567,0.1567,875073.0],["1984-04-02",0.1567,0.1588,0.1556,0.1556,612551.0],["1984-04-03",0.1556,0.1588,0.1556,0.1588,298983.0],["1984-04-04",0.1588,0.1588,0.1546,0.1556,1961623.0],["1984-04-05",0.1556,0.1588,0.1546,0.1546,1611593.0],["1984-04-06",0.1546,0.1588,0.1546,0.1546,182307.0],["1984-04-09",0.1546,0.1588,0.1546,0.1556,364614.0],["1984-04-10",0.1556,0.1588,0.1546,0.1588,408368.0],["1984-04-11",0.1588,0.1609,0.1546,0.1567,4630597.0],["1984-04-12",0.1567,0.1588,0.1556,0.1567,145846.0],["1984-04-13",0.1567,0.1609,0.1546,0.1588,2158514.0],["1984-04-16",0.1588,0.1588,0.1567,0.1577,1728270.0],["1984-04-17",0.1577,0.1609,0.1567,0.1609,2938788.0],["1984-04-18",0.1609,0.163,0.1588,0.163,1808485.0],["1984-04-19",0.163,0.163,0.1588,0.163,175015.0],["1984-04-23",0.163,0.163,0.1588,0.1588,430244.0],["1984-04-24",0.1588,0.163,0.1577,0.1609,7861076.0],["1984-04-25",0.1609,0.163,0.1588,0.1588,43754.0],["1984-04-26",0.1609,0.1694,0.1609,0.1651,1421994.0],["1984-04-27",0.1651,0.1715,0.1651,0.1715,415660.0],["1984-04-30",0.1715,0.1715,0.1673,0.1715,342737.0],["1984-05-01",0.1715,0.1715,0.1715,0.1715,14585.0],["1984-05-02",0.1715,0.1736,0.1694,0.1736,1093842.0],["1984-05-03",0.1736,0.1736,0.1715,0.1715,853197.0],["1984-05-04",0.1715,0.1736,0.1715,0.1715,1859531.0],["1984-05-07",0.1715,0.181,0.1715,0.1778,6110929.0],["1984-05-08",0.1778,0.1821,0.1778,0.18,2486667.0],["1984-05-09",0.18,0.1821,0.1757,0.1757,1874115.0],["1984-05-10",0.1757,0.1778,0.1757,0.1757,415660.0],["1984-05-11",0.1757,0.1757,0.1736,0.1757,4018045.0],["1984-05-14",0.1757,0.1778,0.1736,0.1757,962581.0],["1984-05-15",0.1757,0.18,0.1736,0.1778,794858.0],["1984-05-16",0.1778,0.18,0.1736,0.1736,517752.0],["1984-05-17",0.1736,0.1757,0.1736,0.1736,481290.0],["1984-05-18",0.1736,0.1757,0.1736,0.1736,780274.0],["1984-05-21",0.1736,0.1757,0.1736,0.1736,3150264.0],["1984-05-22",0.1736,0.1736,0.1694,0.1715,1516794.0],["1984-05-23",0.1715,0.1736,0.1694,0.1715,255230.0],["1984-05-24",0.1715,0.1715,0.1651,0.1651,415660.0],["1984-05-25",0.1651,0.1673,0.1609,0.1609,335445.0],["1984-05-29",0.1609,0.1651,0.1482,0.1546,692766.0],["1984-05-30",0.1546,0.163,0.1482,0.163,2435621.0],["1984-05-31",0.163,0.1651,0.1588,0.1609,167722.0],["1984-06-01",0.1609,0.1651,0.1609,0.1651,364614.0],["1984-06-04",0.1651,0.1673,0.163,0.163,546921.0],["1984-06-05",0.1651,0.1715,0.1651,0.1673,5126472.0],["1984-06-06",0.1673,0.1673,0.1673,0.1673,14585.0],["1984-06-07",0.1673,0.1715,0.1673,0.1715,495875.0],["1984-06-08",0.1715,0.1736,0.1694,0.1704,3383617.0],["1984-06-11",0.1704,0.1736,0.1694,0.1694,116676.0],["1984-06-12",0.1694,0.1736,0.1694,0.1715,1575132.0],["1984-06-13",0.1715,0.1736,0.1694,0.1694,488583.0],["1984-06-14",0.1694,0.1736,0.1694,0.1726,1480332.0],["1984-06-15",0.1726,0.1736,0.1694,0.1694,51046.0],["1984-06-18",0.1694,0.1736,0.1694,0.1736,437537.0],["1984-06-19",0.1736,0.18,0.1715,0.18,2661682.0],["1984-06-20",0.18,0.1863,0.1778,0.1842,452121.0],["1984-06-21",0.1842,0.1863,0.1821,0.1842,3390909.0],["1984-06-22",0.1842,0.1863,0.1842,0.1842,1166765.0],["1984-06-25",0.1863,0.1905,0.1863,0.1863,1400117.0],["1984-06-26",0.1863,0.1905,0.1863,0.1905,503167.0],["1984-06-27",0.1905,0.1927,0.1863,0.1884,2486667.0],["1984-06-28",0.1884,0.1927,0.1884,0.1884,284399.0],["1984-06-29",0.1884,0.1969,0.1884,0.1927,634428.0],["1984-07-02",0.1948,0.2032,0.1948,0.2032,4739981.0],["1984-07-03",0.2032,0.2075,0.2011,0.2054,3930538.0],["1984-07-05",0.2054,0.2075,0.2032,0.2054,8918456.0],["1984-07-06",0.2054,0.2075,0.199,0.2011,1735562.0],["1984-07-09",0.2011,0.2032,0.2011,0.2011,422952.0],["1984-07-10",0.2011,0.2032,0.199,0.199,2151222.0],["1984-07-11",0.199,0.2011,0.1969,0.1969,3274233.0],["1984-07-12",0.1969,0.199,0.1927,0.1927,4368075.0],["1984-07-13",0.1927,0.1948,0.1927,0.1937,1246980.0],["1984-07-16",0.1937,0.198,0.1927,0.1948,386491.0],["1984-07-17",0.1948,0.198,0.1948,0.198,3740939.0],["1984-07-18",0.198,0.2011,0.1969,0.2001,2311652.0],["1984-07-19",0.2001,0.2011,0.199,0.199,1939746.0],["1984-07-20",0.199,0.2011,0.199,0.199,102092.0],["1984-07-23",0.199,0.2011,0.1969,0.2011,1728270.0],["1984-07-24",0.2011,0.2011,0.1969,0.2011,306276.0],["1984-07-25",0.2011,0.2011,0.1969,0.1969,875073.0],["1984-07-26",0.1969,0.2011,0.1969,0.1969,1939746.0],["1984-07-27",0.1969,0.1969,0.1969,0.1969,58338.0],["1984-07-30",0.1969,0.2011,0.1969,0.198,262522.0],["1984-07-31",0.198,0.2011,0.1969,0.199,5440039.0],["1984-08-01",0.199,0.2011,0.1969,0.199,3894077.0],["1984-08-02",0.199,0.2054,0.199,0.2032,7073510.0],["1984-08-03",0.2032,0.2054,0.2011,0.2011,3857615.0],["1984-08-06",0.2011,0.2075,0.2011,0.2064,13213608.0],["1984-08-07",0.2064,0.2075,0.2054,0.2054,3354448.0],["1984-08-08",0.2054,0.2075,0.2032,0.2032,408368.0],["1984-08-09",0.2032,0.2054,0.2011,0.2054,269814.0],["1984-08-10",0.2054,0.2138,0.2054,0.2075,8962210.0],["1984-08-13",0.2075,0.2096,0.199,0.2032,3791985.0],["1984-08-14",0.2032,0.2032,0.199,0.2032,102092.0],["1984-08-15",0.2032,0.2032,0.199,0.2011,401075.0],["1984-08-16",0.2011,0.2096,0.199,0.2054,6657850.0],["1984-08-17",0.2054,0.2138,0.2054,0.2138,10034175.0],["1984-08-20",0.2138,0.2138,0.2117,0.2117,2895034.0],["1984-08-21",0.2117,0.216,0.2096,0.2117,5585885.0],["1984-08-22",0.2117,0.2202,0.2117,0.2181,867781.0],["1984-08-23",0.2181,0.2287,0.2181,0.2244,3077341.0],["1984-08-24",0.2244,0.2287,0.2202,0.2265,1772024.0],["1984-08-27",0.2244,0.2244,0.2202,0.2202,422952.0],["1984-08-28",0.2202,0.2223,0.2181,0.2181,2661682.0],["1984-08-29",0.2181,0.2244,0.2181,0.2202,1188641.0],["1984-08-30",0.2202,0.2223,0.2181,0.2181,379198.0],["1984-08-31",0.2181,0.2223,0.2181,0.2181,102092.0],["1984-09-04",0.2181,0.2223,0.2181,0.2202,1662639.0],["1984-09-05",0.2202,0.2202,0.216,0.216,561505.0],["1984-09-06",0.216,0.2202,0.216,0.2181,1553255.0],["1984-09-07",0.2202,0.2308,0.2202,0.2308,5549424.0],["1984-09-10",0.2308,0.2308,0.2265,0.2265,2151222.0],["1984-09-11",0.2265,0.2308,0.2265,0.2308,2340821.0],["1984-09-12",0.2308,0.2308,0.2265,0.2287,1917869.0],["1984-09-13",0.2297,0.2329,0.2297,0.2318,2224145.0],["1984-09-14",0.2318,0.2329,0.2308,0.2308,2151222.0],["1984-09-17",0.2329,0.235,0.2329,0.235,1494917.0],["1984-09-18",0.235,0.235,0.2329,0.235,5673392.0],["1984-09-19",0.2429,0.2429,0.235,0.2414,1662639.0],["1984-09-20",0.2414,0.2445,0.2414,0.2414,1638332.0],["1984-09-21",0.2414,0.2477,0.2382,0.2414,12187828.0],["1984-09-24",0.2382,0.2382,0.2318,0.2318,4987918.0],["1984-09-25",0.2318,0.235,0.2302,0.2302,1127872.0],["1984-09-26",0.2302,0.2302,0.2239,0.2271,879935.0],["1984-09-27",0.2271,0.2302,0.2239,0.2271,9319531.0],["1984-09-28",0.2271,0.2318,0.2255,0.2255,194461.0],["1984-10-01",0.2255,0.2287,0.2144,0.2207,1745285.0],["1984-10-02",0.2207,0.2239,0.2175,0.2239,3276664.0],["1984-10-03",0.2239,0.2318,0.2191,0.2287,12708010.0],["1984-10-04",0.2287,0.2287,0.2255,0.2271,700059.0],["1984-10-05",0.2271,0.2287,0.2255,0.2255,213907.0],["1984-10-08",0.2255,0.2287,0.2255,0.2255,102092.0],["1984-10-09",0.2255,0.2287,0.2255,0.2271,943135.0],["1984-10-10",0.2271,0.2302,0.2271,0.2302,1536240.0],["1984-10-11",0.2302,0.2302,0.2271,0.2287,787566.0],["1984-10-12",0.2287,0.2334,0.2271,0.2318,3957276.0],["1984-10-15",0.2318,0.2366,0.2271,0.2271,12523272.0],["1984-10-16",0.2271,0.2302,0.2271,0.2271,1599440.0],["1984-10-17",0.2271,0.2287,0.2271,0.2287,5230994.0],["1984-10-18",0.2287,0.2318,0.2271,0.2287,4428844.0],["1984-10-19",0.2287,0.2334,0.2287,0.2318,1161903.0],["1984-10-22",0.2318,0.2318,0.2302,0.2318,452121.0],["1984-10-23",0.2318,0.2334,0.2302,0.2302,4156599.0],["1984-10-24",0.2302,0.2318,0.2302,0.2302,257660.0],["1984-10-25",0.2302,0.2318,0.2302,0.2302,97230.0],["1984-10-26",0.2302,0.2302,0.2302,0.2302,359752.0],["1984-10-29",0.2302,0.2318,0.2302,0.2318,213907.0],["1984-10-30",0.2318,0.2318,0.2271,0.2302,1453594.0],["1984-10-31",0.2302,0.2302,0.2271,0.2271,223630.0],["1984-11-01",0.2287,0.235,0.2287,0.235,1356364.0],["1984-11-02",0.235,0.235,0.2318,0.2318,257660.0],["1984-11-05",0.2334,0.2366,0.2334,0.2366,1531378.0],["1984-11-06",0.2366,0.2445,0.235,0.2414,4691366.0],["1984-11-07",0.2414,0.2445,0.2366,0.2382,2727312.0],["1984-11-08",0.2382,0.2398,0.2318,0.2334,5435178.0],["1984-11-09",0.2334,0.2366,0.2334,0.2366,4744842.0],["1984-11-12",0.2366,0.2414,0.235,0.2382,2678697.0],["1984-11-13",0.2382,0.2414,0.2382,0.2398,1079257.0],["1984-11-14",0.2398,0.2398,0.2382,0.2398,2542574.0],["1984-11-15",0.2398,0.2414,0.2382,0.2414,2032115.0],["1984-11-16",0.2414,0.2414,0.2382,0.2382,272245.0],["1984-11-19",0.2382,0.2398,0.2366,0.2366,879935.0],["1984-11-20",0.2366,0.2398,0.2366,0.2398,413229.0],["1984-11-21",0.2398,0.2414,0.2382,0.2414,1108426.0],["1984-11-23",0.2414,0.2493,0.2414,0.2477,4112845.0],["1984-11-26",0.2477,0.2493,0.2414,0.2461,1570271.0],["1984-11-27",0.2461,0.2461,0.2429,0.2445,189599.0],["1984-11-28",0.2445,0.2493,0.2429,0.2493,3719062.0],["1984-11-29",0.2493,0.2525,0.2461,0.2493,6635973.0],["1984-11-30",0.2493,0.2525,0.2493,0.2525,3889215.0],["1984-12-03",0.2525,0.2525,0.2493,0.2493,320860.0],["1984-12-04",0.2493,0.2525,0.2493,0.2493,145846.0],["1984-12-05",0.2509,0.2541,0.2509,0.2525,1356364.0],["1984-12-06",0.2525,0.2556,0.2509,0.2541,9163963.0],["1984-12-07",0.2556,0.2604,0.2556,0.2604,1064673.0],["1984-12-10",0.2588,0.2588,0.2525,0.2541,2022392.0],["1984-12-11",0.2541,0.2556,0.2541,0.2541,452121.0],["1984-12-12",0.2541,0.2556,0.2541,0.2556,165292.0],["1984-12-13",0.2556,0.2572,0.2541,0.2556,982027.0],["1984-12-14",0.2556,0.2572,0.2525,0.2525,97230.0],["1984-12-17",0.2525,0.2556,0.2493,0.2509,505598.0],["1984-12-18",0.2509,0.2541,0.2509,0.2541,1020919.0],["1984-12-19",0.2541,0.2572,0.2541,0.2541,1142457.0],["1984-12-20",0.2541,0.262,0.2541,0.2588,1074396.0],["1984-12-21",0.2588,0.2604,0.2525,0.2556,758397.0],["1984-12-24",0.2556,0.2556,0.2525,0.2556,63200.0],["1984-12-26",0.2541,0.2541,0.2525,0.2541,218768.0],["1984-12-27",0.2541,0.2556,0.2525,0.2525,2221714.0],["1984-12-28",0.2525,0.2572,0.2525,0.2525,4511489.0],["1984-12-31",0.2525,0.2556,0.2525,0.2556,350029.0],["1985-01-02",0.2556,0.2556,0.2525,0.2525,918827.0],["1985-01-03",0.2525,0.2556,0.2525,0.2541,1915438.0],["1985-01-04",0.2541,0.2556,0.2525,0.2556,797289.0],["1985-01-07",0.2556,0.2572,0.2541,0.2541,194461.0],["1985-01-08",0.2556,0.2604,0.2556,0.2572,695197.0],["1985-01-09",0.2572,0.2604,0.2556,0.2556,563936.0],["1985-01-10",0.2556,0.2588,0.2556,0.2588,2707866.0],["1985-01-11",0.2588,0.2604,0.2572,0.2588,2654389.0],["1985-01-14",0.2588,0.2604,0.2572,0.2588,393783.0],["1985-01-15",0.2588,0.2636,0.2572,0.262,6188713.0],["1985-01-16",0.2652,0.2731,0.2652,0.2731,748674.0],["1985-01-17",0.2731,0.2826,0.2699,0.2811,2435621.0],["1985-01-18",0.2811,0.2826,0.2779,0.2795,549352.0],["1985-01-21",0.2826,0.289,0.2826,0.2858,680613.0],["1985-01-22",0.2858,0.289,0.2858,0.2858,972304.0],["1985-01-23",0.2858,0.2985,0.2858,0.2969,1025780.0],["1985-01-24",0.2969,0.3001,0.2953,0.2969,388922.0],["1985-01-25",0.2969,0.3001,0.2953,0.2969,1886269.0],["1985-01-28",0.2969,0.3001,0.2969,0.2985,870212.0],["1985-01-29",0.2985,0.3001,0.2969,0.2969,690336.0],["1985-01-30",0.2969,0.3033,0.2969,0.2985,1132734.0],["1985-01-31",0.2985,0.3017,0.2985,0.2985,330583.0],["1985-02-01",0.2985,0.3001,0.2985,0.3001,384060.0],["1985-02-04",0.3001,0.3001,0.2938,0.2985,2668974.0],["1985-02-05",0.2985,0.3001,0.2969,0.2985,2071007.0],["1985-02-06",0.2985,0.3001,0.2969,0.3001,889658.0],["1985-02-07",0.3001,0.3033,0.2969,0.3001,7282555.0],["1985-02-08",0.3001,0.3033,0.3001,0.3001,7010310.0],["1985-02-11",0.3001,0.3033,0.3001,0.3033,121538.0],["1985-02-12",0.3033,0.3033,0.3001,0.3017,281968.0],["1985-02-13",0.3017,0.3049,0.3017,0.3049,787566.0],["1985-02-14",0.3049,0.3176,0.3049,0.3176,1079257.0],["1985-02-15",0.3192,0.335,0.3192,0.335,3111372.0],["1985-02-19",0.3366,0.343,0.3366,0.3366,1195934.0],["1985-02-20",0.3366,0.3366,0.3319,0.3366,432675.0],["1985-02-21",0.3366,0.3366,0.3319,0.3335,559075.0],["1985-02-22",0.3335,0.3398,0.3239,0.3303,593105.0],["1985-02-25",0.3255,0.3255,0.3128,0.3144,2270329.0],["1985-02-26",0.3144,0.3208,0.3112,0.3144,2051561.0],["1985-02-27",0.3144,0.3144,0.3001,0.3049,1317472.0],["1985-02-28",0.3049,0.3049,0.3017,0.3017,301414.0],["1985-03-01",0.3017,0.308,0.3017,0.308,1521655.0],["1985-03-04",0.308,0.3128,0.3049,0.3128,1633470.0],["1985-03-05",0.3128,0.3128,0.3112,0.3128,695197.0],["1985-03-06",0.3128,0.3176,0.3112,0.316,2207130.0],["1985-03-07",0.316,0.3223,0.316,0.3192,3680170.0],["1985-03-08",0.3192,0.3208,0.3144,0.3176,1968915.0],["1985-03-11",0.3176,0.3176,0.3128,0.316,320860.0],["1985-03-12",0.316,0.316,0.308,0.3128,2756481.0],["1985-03-13",0.3112,0.3112,0.3049,0.3112,1171626.0],["1985-03-14",0.3065,0.3065,0.3049,0.3065,155569.0],["1985-03-15",0.3065,0.308,0.3049,0.3049,768120.0],["1985-03-18",0.3049,0.3065,0.3049,0.3049,1064673.0],["1985-03-19",0.3049,0.3176,0.3049,0.3176,3291248.0],["1985-03-20",0.3176,0.3239,0.316,0.3239,3315556.0],["1985-03-21",0.3239,0.3239,0.3176,0.3239,10880079.0],["1985-03-22",0.3239,0.3319,0.3239,0.3287,5435178.0],["1985-03-25",0.3287,0.3319,0.3287,0.3319,884796.0],["1985-03-26",0.3319,0.3319,0.3192,0.3192,247937.0],["1985-03-27",0.3287,0.3319,0.3287,0.3319,1774454.0],["1985-03-28",0.3319,0.3319,0.3287,0.3319,2814819.0],["1985-03-29",0.3303,0.3303,0.3208,0.3223,2294637.0],["1985-04-01",0.3223,0.3255,0.3208,0.3239,3174572.0],["1985-04-02",0.3239,0.3255,0.3223,0.3223,622274.0],["1985-04-03",0.3223,0.3239,0.3208,0.3208,4317029.0],["1985-04-04",0.3208,0.3239,0.3192,0.3208,8711842.0],["1985-04-08",0.3208,0.3239,0.3208,0.3223,5760900.0],["1985-04-09",0.3223,0.3223,0.3208,0.3223,943135.0],["1985-04-10",0.3223,0.3271,0.3208,0.3271,1132734.0],["1985-04-11",0.3287,0.3366,0.3287,0.335,2722451.0],["1985-04-12",0.3366,0.343,0.3366,0.3414,3626693.0],["1985-04-15",0.3414,0.343,0.3398,0.3398,1934884.0],["1985-04-16",0.3398,0.3446,0.3398,0.3446,1123011.0],["1985-04-17",0.3446,0.3462,0.343,0.3446,1852239.0],["1985-04-18",0.3446,0.3462,0.343,0.343,1716116.0],["1985-04-19",0.343,0.3462,0.3414,0.3414,1487625.0],["1985-04-22",0.3414,0.3414,0.335,0.335,4083676.0],["1985-04-23",0.335,0.3398,0.335,0.3382,11288447.0],["1985-04-24",0.3382,0.3398,0.335,0.3398,5401147.0],["1985-04-25",0.3398,0.3398,0.3366,0.3366,384060.0],["1985-04-26",0.3366,0.3414,0.3366,0.3414,5012226.0],["1985-04-29",0.3414,0.3414,0.3382,0.3382,4730258.0],["1985-04-30",0.3382,0.3414,0.3382,0.3414,782705.0],["1985-05-01",0.3414,0.343,0.3382,0.3382,4200352.0],["1985-05-02",0.3382,0.3414,0.3366,0.3398,1375810.0],["1985-05-03",0.3398,0.3398,0.3366,0.3398,525044.0],["1985-05-06",0.3398,0.3398,0.3366,0.3366,2027253.0],["1985-05-07",0.3366,0.3398,0.3366,0.3398,131261.0],["1985-05-08",0.3398,0.3398,0.3366,0.3382,938273.0],["1985-05-09",0.3382,0.343,0.3382,0.343,1283441.0],["1985-05-10",0.343,0.3462,0.3398,0.3446,1964054.0],["1985-05-13",0.3446,0.3446,0.3414,0.3414,656305.0],["1985-05-14",0.3414,0.3462,0.3414,0.343,1463317.0],["1985-05-15",0.343,0.3509,0.343,0.3462,1706393.0],["1985-05-16",0.3477,0.3509,0.3477,0.3493,267384.0],["1985-05-17",0.3493,0.3525,0.3493,0.3525,1025780.0],["1985-05-20",0.3525,0.3652,0.3525,0.3605,1555686.0],["1985-05-21",0.362,0.3652,0.362,0.3652,1147318.0],["1985-05-22",0.3652,0.3652,0.3605,0.3636,588244.0],["1985-05-23",0.362,0.362,0.3573,0.3573,1234826.0],["1985-05-24",0.3573,0.362,0.3573,0.3605,1774454.0],["1985-05-28",0.3605,0.362,0.3589,0.362,330583.0],["1985-05-29",0.362,0.3636,0.3589,0.3636,2406452.0],["1985-05-30",0.3636,0.3636,0.3605,0.362,1161903.0],["1985-05-31",0.362,0.37,0.362,0.37,1259133.0],["1985-06-03",0.37,0.3763,0.3684,0.3732,8619473.0],["1985-06-04",0.3732,0.3747,0.37,0.3747,393783.0],["1985-06-05",0.3747,0.3811,0.3747,0.3811,884796.0],["1985-06-06",0.3811,0.3874,0.3779,0.3874,4705950.0],["1985-06-07",0.3874,0.3938,0.3874,0.3906,6237329.0],["1985-06-10",0.3906,0.3938,0.3874,0.389,3952415.0],["1985-06-11",0.389,0.389,0.3763,0.3763,2105038.0],["1985-06-12",0.3763,0.3811,0.3747,0.3795,3232910.0],["1985-06-13",0.3795,0.3811,0.3779,0.3779,2284914.0],["1985-06-14",0.3779,0.3811,0.3779,0.3811,1458456.0],["1985-06-17",0.3811,0.3827,0.3779,0.3811,753535.0],["1985-06-18",0.3811,0.3811,0.3779,0.3779,1244549.0],["1985-06-19",0.3779,0.3811,0.3779,0.3779,918827.0],["1985-06-20",0.3779,0.3811,0.3779,0.3811,1220241.0],["1985-06-21",0.3811,0.3811,0.3779,0.3811,1366087.0],["1985-06-24",0.3811,0.3811,0.3779,0.3811,1614024.0],["1985-06-25",0.3811,0.3827,0.3779,0.3795,2280052.0],["1985-06-26",0.3795,0.3827,0.3795,0.3827,1380671.0],["1985-06-27",0.3827,0.3827,0.3795,0.3827,2999557.0],["1985-06-28",0.3978,0.3978,0.3811,0.3906,563936.0],["1985-07-01",0.3906,0.3954,0.3906,0.3954,2641425.0],["1985-07-02",0.3954,0.3978,0.3906,0.3954,2067766.0],["1985-07-03",0.3954,0.3978,0.393,0.393,2168237.0],["1985-07-05",0.393,0.3954,0.3882,0.393,1558927.0],["1985-07-08",0.393,0.393,0.3882,0.393,1332056.0],["1985-07-09",0.393,0.393,0.3882,0.3906,943135.0],["1985-07-10",0.3906,0.393,0.3882,0.393,6268118.0],["1985-07-11",0.393,0.3954,0.3906,0.3906,2375662.0],["1985-07-12",0.3906,0.3954,0.3906,0.393,875073.0],["1985-07-15",0.393,0.3954,0.3906,0.3906,787566.0],["1985-07-16",0.3906,0.3954,0.3882,0.3954,324101.0],["1985-07-17",0.3954,0.3954,0.3882,0.393,29327922.0],["1985-07-18",0.393,0.393,0.3811,0.3811,5464347.0],["1985-07-19",0.3811,0.3882,0.3811,0.3811,8141423.0],["1985-07-22",0.3811,0.3859,0.3644,0.3716,972304.0],["1985-07-23",0.3692,0.3692,0.362,0.362,1678844.0],["1985-07-24",0.362,0.3668,0.343,0.3477,2599292.0],["1985-07-25",0.3477,0.362,0.3477,0.362,5337948.0],["1985-07-26",0.362,0.3859,0.3573,0.3811,17504709.0],["1985-07-29",0.3811,0.3835,0.3787,0.3835,15022093.0],["1985-07-30",0.3835,0.3835,0.3787,0.3787,5584265.0],["1985-07-31",0.3787,0.3811,0.3763,0.3787,648203.0],["1985-08-01",0.3787,0.3787,0.3716,0.3716,13489094.0],["1985-08-02",0.3716,0.3739,0.3716,0.3716,738951.0],["1985-08-05",0.3716,0.3739,0.3716,0.3716,197702.0],["1985-08-06",0.3716,0.3739,0.3644,0.3644,1698291.0],["1985-08-07",0.3644,0.3644,0.3525,0.3573,651444.0],["1985-08-08",0.3573,0.3573,0.3501,0.3549,3817913.0],["1985-08-09",0.3549,0.3573,0.3525,0.3573,2236299.0],["1985-08-12",0.3573,0.3573,0.3525,0.3525,761638.0],["1985-08-13",0.3525,0.3573,0.3382,0.343,5817617.0],["1985-08-14",0.343,0.343,0.3382,0.343,4485561.0],["1985-08-15",0.343,0.343,0.3382,0.3382,2242781.0],["1985-08-16",0.3382,0.343,0.3358,0.3382,4106363.0],["1985-08-19",0.3382,0.343,0.3239,0.3287,2093694.0],["1985-08-20",0.3287,0.3477,0.3239,0.343,28439885.0],["1985-08-21",0.343,0.3477,0.3382,0.3406,7305242.0],["1985-08-22",0.3406,0.3406,0.3287,0.3311,1776075.0],["1985-08-23",0.3311,0.343,0.3287,0.3382,3723923.0],["1985-08-26",0.3382,0.3454,0.3382,0.3454,803771.0],["1985-08-27",0.3454,0.3597,0.343,0.3549,1928402.0],["1985-08-28",0.3549,0.3716,0.3549,0.3668,2852091.0],["1985-08-29",0.3692,0.3763,0.3692,0.3716,5114318.0],["1985-08-30",0.3716,0.3763,0.3716,0.3716,2696522.0],["1985-09-03",0.3716,0.3835,0.3716,0.3787,3685031.0],["1985-09-04",0.3787,0.3906,0.3787,0.3882,4171183.0],["1985-09-05",0.3882,0.3882,0.3811,0.3835,1468179.0],["1985-09-06",0.3835,0.3882,0.3835,0.3882,1244549.0],["1985-09-09",0.3882,0.3882,0.3811,0.3835,3121095.0],["1985-09-10",0.3835,0.3859,0.3811,0.3811,952858.0],["1985-09-11",0.3811,0.3859,0.3787,0.3787,518562.0],["1985-09-12",0.3787,0.3835,0.3787,0.3835,103712.0],["1985-09-13",0.3835,0.3835,0.3716,0.3739,4479079.0],["1985-09-16",0.3739,0.3763,0.3692,0.3739,411609.0],["1985-09-17",0.3739,0.3739,0.3597,0.3597,1461697.0],["1985-09-18",0.3597,0.3597,0.3549,0.3597,2385385.0],["1985-09-19",0.3597,0.3668,0.3549,0.3668,1157041.0],["1985-09-20",0.3668,0.3716,0.3644,0.3644,1273718.0],["1985-09-23",0.3644,0.3716,0.3644,0.3692,748674.0],["1985-09-24",0.3692,0.3739,0.3668,0.3716,3124336.0],["1985-09-25",0.3716,0.3716,0.3644,0.3644,476429.0],["1985-09-26",0.3644,0.3668,0.3597,0.362,1523276.0],["1985-09-30",0.362,0.3644,0.3573,0.3573,1662639.0],["1985-10-01",0.3597,0.3644,0.3597,0.362,366234.0],["1985-10-02",0.362,0.362,0.3549,0.3597,9800822.0],["1985-10-03",0.3597,0.3668,0.3573,0.3668,2690040.0],["1985-10-04",0.3644,0.3644,0.3597,0.362,1134354.0],["1985-10-07",0.362,0.3644,0.3573,0.362,3629934.0],["1985-10-08",0.362,0.3644,0.3597,0.362,301414.0],["1985-10-09",0.362,0.3668,0.3597,0.3644,6109309.0],["1985-10-10",0.3644,0.3716,0.3597,0.3668,1507071.0],["1985-10-11",0.3668,0.3787,0.3668,0.3787,1043606.0],["1985-10-14",0.3787,0.3811,0.3739,0.3811,2592810.0],["1985-10-15",0.3811,0.3835,0.3763,0.3811,3629934.0],["1985-10-16",0.3811,0.3835,0.3763,0.3811,5989391.0],["1985-10-17",0.3811,0.3835,0.3787,0.3835,696818.0],["1985-10-18",0.3835,0.3835,0.3787,0.3787,829699.0],["1985-10-21",0.3787,0.3835,0.3763,0.3763,7778430.0],["1985-10-22",0.3763,0.3811,0.3692,0.3716,343547.0],["1985-10-23",0.3716,0.3716,0.3668,0.3716,1899233.0],["1985-10-24",0.3716,0.3716,0.3668,0.3668,1205657.0],["1985-10-25",0.3668,0.3716,0.362,0.362,1007955.0],["1985-10-28",0.362,0.3668,0.362,0.3644,256040.0],["1985-10-29",0.3644,0.3739,0.362,0.3739,897760.0],["1985-10-30",0.3739,0.3835,0.3716,0.3835,3597524.0],["1985-10-31",0.3835,0.3835,0.3692,0.3692,3218325.0],["1985-11-01",0.3692,0.3739,0.3692,0.3739,768120.0],["1985-11-04",0.3739,0.3787,0.3692,0.3763,2181201.0],["1985-11-05",0.3763,0.3763,0.3716,0.3739,1017678.0],["1985-11-06",0.3739,0.3763,0.3692,0.3692,5503239.0],["1985-11-07",0.3716,0.3739,0.3716,0.3739,2281673.0],["1985-11-08",0.3739,0.3739,0.3716,0.3739,2291396.0],["1985-11-11",0.3739,0.3739,0.3716,0.3739,1960813.0],["1985-11-12",0.3739,0.3811,0.3716,0.3811,6271359.0],["1985-11-13",0.3811,0.3835,0.3787,0.3787,2913670.0],["1985-11-14",0.3787,0.3835,0.3787,0.3835,6757511.0],["1985-11-15",0.3835,0.3835,0.3739,0.3787,3014142.0],["1985-11-18",0.3787,0.3787,0.3739,0.3787,2803476.0],["1985-11-19",0.3787,0.3787,0.3716,0.3716,1977018.0],["1985-11-20",0.3716,0.3787,0.3716,0.3787,11602825.0],["1985-11-21",0.3787,0.3787,0.3763,0.3787,3091926.0],["1985-11-22",0.3787,0.3811,0.3763,0.3763,3610488.0],["1985-11-25",0.3763,0.3811,0.3763,0.3787,1403358.0],["1985-11-26",0.3787,0.3787,0.3739,0.3739,690336.0],["1985-11-27",0.3739,0.3835,0.3739,0.3811,3292869.0],["1985-11-29",0.3811,0.393,0.3811,0.393,10108718.0],["1985-12-02",0.393,0.3978,0.3906,0.3954,18564520.0],["1985-12-03",0.3954,0.3954,0.3859,0.3882,5422214.0],["1985-12-04",0.3882,0.3978,0.3859,0.3978,8954918.0],["1985-12-05",0.3978,0.4144,0.3978,0.4025,13942836.0],["1985-12-06",0.4025,0.4025,0.3954,0.3954,4339716.0],["1985-12-09",0.3954,0.4025,0.3954,0.4001,2563641.0],["1985-12-10",0.4001,0.4097,0.4001,0.4097,2207130.0],["1985-12-11",0.4097,0.4287,0.4073,0.4216,8724806.0],["1985-12-12",0.4216,0.4478,0.4216,0.4478,6838536.0],["1985-12-13",0.4478,0.4716,0.4478,0.4668,12215376.0],["1985-12-16",0.4668,0.4764,0.4668,0.4692,4044784.0],["1985-12-17",0.4692,0.4716,0.424,0.4621,3088685.0],["1985-12-18",0.4621,0.4668,0.4597,0.4597,486152.0],["1985-12-19",0.4597,0.4597,0.4359,0.443,6796403.0],["1985-12-20",0.4383,0.4383,0.4287,0.4311,2064525.0],["1985-12-23",0.4311,0.4311,0.4144,0.4216,1999705.0],["1985-12-24",0.4192,0.4192,0.4144,0.4192,1448733.0],["1985-12-26",0.4192,0.4311,0.4168,0.4287,1439010.0],["1985-12-27",0.4287,0.4311,0.4263,0.4287,1157041.0],["1985-12-30",0.4287,0.4311,0.4168,0.4287,3289628.0],["1985-12-31",0.4287,0.4287,0.4216,0.4263,1568650.0],["1986-01-02",0.424,0.424,0.4168,0.4192,4158219.0],["1986-01-03",0.4192,0.4216,0.4168,0.4216,2258986.0],["1986-01-06",0.4216,0.4216,0.4121,0.4168,10815259.0],["1986-01-07",0.4168,0.424,0.4144,0.4216,2660871.0],["1986-01-08",0.4216,0.4287,0.4192,0.424,3185915.0],["1986-01-09",0.424,0.424,0.4168,0.4216,2667353.0],["1986-01-10",0.4216,0.4287,0.4216,0.4287,2774307.0],["1986-01-13",0.4287,0.4311,0.4263,0.4311,2628461.0],["1986-01-14",0.4311,0.4406,0.4287,0.4383,3539186.0],["1986-01-15",0.4406,0.4597,0.4406,0.4454,2119622.0],["1986-01-16",0.4454,0.4478,0.4335,0.4383,2174719.0],["1986-01-17",0.4383,0.4383,0.4335,0.4359,631997.0],["1986-01-20",0.4359,0.4359,0.424,0.4335,1481143.0],["1986-01-21",0.4335,0.4335,0.4216,0.4216,1364466.0],["1986-01-22",0.4216,0.4263,0.4192,0.4216,15190626.0],["1986-01-23",0.4216,0.424,0.4192,0.424,3545668.0],["1986-01-24",0.424,0.4263,0.424,0.4263,3036829.0],["1986-01-27",0.4263,0.4335,0.4263,0.4263,1617265.0],["1986-01-28",0.4263,0.4311,0.4263,0.4311,2015910.0],["1986-01-29",0.4311,0.4335,0.4311,0.4311,3753092.0],["1986-01-30",0.4311,0.4311,0.4287,0.4287,794048.0],["1986-01-31",0.4287,0.4406,0.4287,0.4406,4453151.0],["1986-02-03",0.4406,0.4454,0.4383,0.443,1669121.0],["1986-02-04",0.443,0.4478,0.4335,0.4359,1766352.0],["1986-02-05",0.4359,0.4359,0.4287,0.4311,3367412.0],["1986-02-06",0.4311,0.4359,0.4287,0.4359,7545077.0],["1986-02-07",0.4359,0.4359,0.4287,0.4311,2560400.0],["1986-02-10",0.4311,0.4383,0.4311,0.4311,7473775.0],["1986-02-11",0.4311,0.4406,0.4311,0.4406,3438714.0],["1986-02-12",0.4406,0.4502,0.4406,0.443,3318797.0],["1986-02-13",0.443,0.4478,0.4406,0.4454,5862992.0],["1986-02-14",0.4454,0.4525,0.4454,0.4478,3004419.0],["1986-02-18",0.4478,0.4525,0.4478,0.4525,3143782.0],["1986-02-19",0.4525,0.4597,0.4525,0.4597,1617265.0],["1986-02-20",0.4597,0.4787,0.4525,0.474,3370653.0],["1986-02-21",0.4787,0.5121,0.4787,0.493,3769298.0],["1986-02-24",0.493,0.4954,0.4787,0.4835,4025338.0],["1986-02-25",0.4835,0.4883,0.4811,0.4811,2045079.0],["1986-02-26",0.4811,0.4954,0.4811,0.493,1490866.0],["1986-02-27",0.493,0.5073,0.4811,0.4835,3808190.0],["1986-02-28",0.4835,0.4835,0.4716,0.4764,3367412.0],["1986-03-03",0.4764,0.4787,0.474,0.4787,4145255.0],["1986-03-04",0.4787,0.4907,0.4787,0.4859,3192397.0],["1986-03-05",0.4859,0.4883,0.4811,0.4859,2074248.0],["1986-03-06",0.4859,0.4883,0.4835,0.4835,3263700.0],["1986-03-07",0.4835,0.4883,0.4835,0.4835,486152.0],["1986-03-10",0.4835,0.493,0.4811,0.493,4657335.0],["1986-03-11",0.493,0.5026,0.4907,0.4954,7373303.0],["1986-03-12",0.4954,0.5097,0.4954,0.5097,6576014.0],["1986-03-13",0.5097,0.5097,0.5073,0.5073,1724219.0],["1986-03-14",0.5073,0.5097,0.5049,0.5049,1617265.0],["1986-03-17",0.5049,0.5073,0.4907,0.4907,1607542.0],["1986-03-18",0.4907,0.493,0.4811,0.4859,2109899.0],["1986-03-19",0.4835,0.4835,0.4764,0.4811,2378903.0],["1986-03-20",0.4811,0.4835,0.474,0.474,1542722.0],["1986-03-21",0.474,0.4764,0.4692,0.4692,4232762.0],["1986-03-24",0.4692,0.4764,0.4692,0.4716,1539481.0],["1986-03-25",0.4716,0.4907,0.4716,0.4883,3253977.0],["1986-03-26",0.4883,0.4978,0.4883,0.4954,4485561.0],["1986-03-27",0.4954,0.5002,0.493,0.5002,5263404.0],["1986-03-31",0.5002,0.5002,0.4859,0.4907,2207130.0],["1986-04-01",0.4907,0.493,0.4859,0.4883,2858573.0],["1986-04-02",0.4883,0.493,0.4883,0.4883,382439.0],["1986-04-03",0.4883,0.4907,0.4883,0.4883,3688272.0],["1986-04-04",0.4883,0.4907,0.4835,0.4835,2997937.0],["1986-04-07",0.4835,0.4859,0.4764,0.4811,1027401.0],["1986-04-08",0.4811,0.4907,0.4811,0.4883,1458456.0],["1986-04-09",0.4883,0.4978,0.4883,0.4954,1643193.0],["1986-04-10",0.4954,0.4978,0.493,0.493,4381849.0],["1986-04-11",0.493,0.4978,0.493,0.4978,943135.0],["1986-04-14",0.4978,0.5002,0.493,0.5002,1293164.0],["1986-04-15",0.5002,0.5026,0.4954,0.4954,2897465.0],["1986-04-16",0.4954,0.5049,0.4954,0.5002,3947553.0],["1986-04-17",0.5002,0.5049,0.4954,0.4954,5266645.0],["1986-04-18",0.4978,0.5026,0.4978,0.5002,4197111.0],["1986-04-21",0.5002,0.5049,0.5002,0.5026,2511785.0],["1986-04-22",0.5026,0.5049,0.4978,0.4978,991750.0],["1986-04-23",0.4978,0.5026,0.4954,0.5026,3474365.0],["1986-04-24",0.5026,0.5026,0.5002,0.5026,366234.0],["1986-04-25",0.5026,0.5026,0.4954,0.4954,2430759.0],["1986-04-28",0.4954,0.5002,0.4907,0.4907,2644666.0],["1986-04-29",0.4907,0.4954,0.4907,0.4954,1695050.0],["1986-04-30",0.493,0.493,0.4883,0.493,1387153.0],["1986-05-01",0.493,0.493,0.4787,0.4907,1951090.0],["1986-05-02",0.4907,0.493,0.4859,0.4907,1173247.0],["1986-05-05",0.4907,0.4907,0.4859,0.4907,580141.0],["1986-05-06",0.4907,0.4907,0.4859,0.4907,800530.0],["1986-05-07",0.4907,0.4907,0.4811,0.4859,1756629.0],["1986-05-08",0.4859,0.4883,0.4835,0.4883,405127.0],["1986-05-09",0.4883,0.4883,0.4811,0.4811,1811726.0],["1986-05-12",0.4811,0.4859,0.4668,0.4668,3377135.0],["1986-05-13",0.4668,0.4764,0.4668,0.4764,1876546.0],["1986-05-14",0.4764,0.4859,0.474,0.4811,3412786.0],["1986-05-15",0.4811,0.4859,0.4811,0.4859,3467883.0],["1986-05-16",0.4859,0.4907,0.4835,0.4883,7032997.0],["1986-05-19",0.4883,0.4907,0.4835,0.4883,3801708.0],["1986-05-20",0.4883,0.4883,0.4835,0.4883,878314.0],["1986-05-21",0.4883,0.4883,0.4835,0.4835,3218325.0],["1986-05-22",0.4835,0.4883,0.4835,0.4859,1270477.0],["1986-05-23",0.4859,0.493,0.4859,0.493,2210371.0],["1986-05-27",0.493,0.493,0.4668,0.4787,3548909.0],["1986-05-28",0.4787,0.4907,0.4787,0.4859,1131113.0],["1986-05-29",0.4859,0.493,0.4859,0.4907,2780789.0],["1986-05-30",0.4907,0.5026,0.4907,0.5026,6054211.0],["1986-06-02",0.5026,0.5073,0.5002,0.5002,3396581.0],["1986-06-03",0.5002,0.5026,0.5002,0.5002,1121390.0],["1986-06-04",0.5002,0.5073,0.5002,0.5049,2984973.0],["1986-06-05",0.5049,0.5311,0.5049,0.5288,4333234.0],["1986-06-06",0.5311,0.5669,0.5311,0.5502,5723628.0],["1986-06-09",0.5502,0.5502,0.5288,0.5288,3626693.0],["1986-06-10",0.5288,0.5288,0.5169,0.5216,2210371.0],["1986-06-11",0.5216,0.5216,0.5097,0.5192,1824690.0],["1986-06-12",0.5216,0.5454,0.5216,0.5407,11622271.0],["1986-06-13",0.5407,0.5573,0.5383,0.5502,7959927.0],["1986-06-16",0.5502,0.5526,0.5335,0.5407,1364466.0],["1986-06-17",0.5407,0.5431,0.5311,0.5359,965822.0],["1986-06-18",0.5359,0.5359,0.524,0.5311,2155273.0],["1986-06-19",0.5311,0.5431,0.5311,0.5407,1432528.0],["1986-06-20",0.5407,0.5431,0.5264,0.5311,2764584.0],["1986-06-23",0.5311,0.5335,0.524,0.5288,1993223.0],["1986-06-24",0.5288,0.5288,0.524,0.524,563936.0],["1986-06-25",0.524,0.5288,0.5121,0.5121,2226576.0],["1986-06-26",0.5121,0.5169,0.5121,0.5169,1040365.0],["1986-06-27",0.5169,0.5169,0.5121,0.5169,1144077.0],["1986-06-30",0.5169,0.5359,0.5145,0.5311,2109899.0],["1986-07-01",0.5311,0.5526,0.5311,0.5526,2246022.0],["1986-07-02",0.5526,0.5645,0.5526,0.5621,5503239.0],["1986-07-03",0.5621,0.5764,0.5621,0.574,2061284.0],["1986-07-07",0.574,0.5764,0.555,0.555,4067471.0],["1986-07-08",0.5526,0.5526,0.5264,0.5311,4031820.0],["1986-07-09",0.5311,0.5335,0.5264,0.5311,1542722.0],["1986-07-10",0.5311,0.5407,0.5288,0.5311,3101649.0],["1986-07-11",0.5311,0.5335,0.524,0.5264,888037.0],["1986-07-14",0.524,0.524,0.4954,0.4978,1808485.0],["1986-07-15",0.4954,0.4954,0.4859,0.4859,2372421.0],["1986-07-16",0.4859,0.5192,0.4859,0.5073,5230994.0],["1986-07-17",0.5073,0.5121,0.5073,0.5121,1811726.0],["1986-07-18",0.5121,0.5145,0.5073,0.5097,2139068.0],["1986-07-21",0.5073,0.5073,0.5002,0.5026,1626988.0],["1986-07-22",0.5026,0.5073,0.5002,0.5002,1876546.0],["1986-07-23",0.5002,0.5026,0.4978,0.5002,648203.0],["1986-07-24",0.5002,0.5002,0.4859,0.4859,2861814.0],["1986-07-25",0.4859,0.4907,0.4835,0.4835,4748083.0],["1986-07-28",0.4835,0.4859,0.4787,0.4787,3574837.0],["1986-07-29",0.4787,0.4811,0.4668,0.474,10248082.0],["1986-07-30",0.474,0.4764,0.4668,0.4716,2540954.0],["1986-07-31",0.4716,0.4811,0.4692,0.4787,3898938.0],["1986-08-01",0.4787,0.4883,0.4787,0.4883,8630816.0],["1986-08-04",0.4859,0.4859,0.4716,0.4764,3889215.0],["1986-08-05",0.4764,0.4811,0.4764,0.4764,317619.0],["1986-08-06",0.4764,0.4811,0.4692,0.474,2498821.0],["1986-08-07",0.474,0.4787,0.474,0.474,641720.0],["1986-08-08",0.4764,0.4835,0.4764,0.4787,1205657.0],["1986-08-11",0.4787,0.4835,0.4787,0.4835,599587.0],["1986-08-12",0.4835,0.5026,0.4811,0.5002,3098408.0],["1986-08-13",0.5002,0.5288,0.5002,0.5192,5649085.0],["1986-08-14",0.5192,0.5216,0.5049,0.5121,1646434.0],["1986-08-15",0.5121,0.5192,0.5097,0.5145,1429287.0],["1986-08-18",0.5145,0.5145,0.5049,0.5049,1824690.0],["1986-08-19",0.5049,0.5073,0.5002,0.5002,868591.0],["1986-08-20",0.5002,0.5049,0.5002,0.5002,4368885.0],["1986-08-21",0.5002,0.5121,0.4883,0.4907,5318502.0],["1986-08-22",0.4907,0.493,0.4859,0.4907,2288155.0],["1986-08-25",0.4907,0.4907,0.4811,0.4883,350029.0],["1986-08-26",0.4883,0.4978,0.4811,0.4978,5487034.0],["1986-08-27",0.4978,0.5097,0.4954,0.5073,2271950.0],["1986-08-28",0.5073,0.5097,0.5073,0.5073,1270477.0],["1986-08-29",0.5073,0.5097,0.5073,0.5073,1302887.0],["1986-09-02",0.5073,0.5097,0.5049,0.5049,3130818.0],["1986-09-03",0.5026,0.5026,0.4954,0.4978,2440482.0],["1986-09-04",0.4978,0.5311,0.4954,0.5216,7263109.0],["1986-09-05",0.5216,0.5383,0.5192,0.5216,5000882.0],["1986-09-08",0.5216,0.5216,0.4883,0.4907,2641425.0],["1986-09-09",0.4907,0.5002,0.4764,0.4787,4174424.0],["1986-09-10",0.4811,0.493,0.4811,0.493,4261931.0],["1986-09-11",0.4907,0.4907,0.4597,0.4645,3477606.0],["1986-09-12",0.4621,0.4621,0.4478,0.4478,6138478.0],["1986-09-15",0.4478,0.4549,0.4478,0.4502,2913670.0],["1986-09-16",0.4502,0.4525,0.4478,0.4502,5428696.0],["1986-09-17",0.4502,0.4621,0.4502,0.4573,4692986.0],["1986-09-18",0.4573,0.4597,0.4502,0.4502,2271950.0],["1986-09-19",0.4502,0.4597,0.4478,0.4549,2997937.0],["1986-09-22",0.4549,0.4645,0.4549,0.4621,2712727.0],["1986-09-23",0.4621,0.4645,0.4597,0.4645,1507071.0],["1986-09-24",0.4645,0.4835,0.4645,0.4811,2472893.0],["1986-09-25",0.4811,0.4859,0.4764,0.4811,6699173.0],["1986-09-26",0.4811,0.4811,0.4764,0.4787,1623747.0],["1986-09-29",0.4787,0.4811,0.4716,0.474,832940.0],["1986-09-30",0.474,0.4835,0.474,0.4835,2508544.0],["1986-10-01",0.4835,0.4954,0.4835,0.4907,4835591.0],["1986-10-02",0.4907,0.4954,0.4907,0.4907,2080730.0],["1986-10-03",0.4883,0.4883,0.4835,0.4835,401886.0],["1986-10-06",0.4835,0.4883,0.4835,0.4883,366234.0],["1986-10-07",0.4883,0.4883,0.4835,0.4883,136123.0],["1986-10-08",0.4883,0.4883,0.4835,0.4835,1445492.0],["1986-10-09",0.4835,0.4883,0.4764,0.4811,2466411.0],["1986-10-10",0.4811,0.4859,0.4811,0.4811,1902474.0],["1986-10-13",0.4811,0.4835,0.4811,0.4811,239835.0],["1986-10-14",0.4811,0.4835,0.4764,0.4764,2450205.0],["1986-10-15",0.4764,0.4859,0.4764,0.4811,4174424.0],["1986-10-16",0.4859,0.5097,0.4859,0.5073,2874778.0],["1986-10-17",0.5073,0.5121,0.4954,0.4978,2589569.0],["1986-10-20",0.4954,0.4954,0.4883,0.4883,554213.0],["1986-10-21",0.4907,0.4954,0.4907,0.493,5315261.0],["1986-10-22",0.493,0.4978,0.4907,0.4978,1471420.0],["1986-10-23",0.4978,0.5049,0.4954,0.5049,2278432.0],["1986-10-24",0.5049,0.5073,0.5002,0.5002,2443723.0],["1986-10-27",0.5002,0.5026,0.5002,0.5002,768120.0],["1986-10-28",0.5002,0.5026,0.4978,0.4978,239835.0],["1986-10-29",0.4978,0.5026,0.4978,0.4978,469947.0],["1986-10-30",0.5002,0.5121,0.5002,0.5097,4099881.0],["1986-10-31",0.5097,0.5097,0.5073,0.5073,2443723.0],["1986-11-03",0.5073,0.5216,0.5073,0.5192,1902474.0],["1986-11-04",0.5192,0.5216,0.5049,0.5121,1720978.0],["1986-11-05",0.5121,0.5145,0.5073,0.5145,742192.0],["1986-11-06",0.5145,0.5145,0.5097,0.5145,1101944.0],["1986-11-07",0.5145,0.5169,0.5145,0.5169,541249.0],["1986-11-10",0.5169,0.5192,0.5049,0.5049,1280200.0],["1986-11-11",0.5049,0.5145,0.5049,0.5145,952858.0],["1986-11-12",0.5145,0.5145,0.5002,0.5026,670890.0],["1986-11-13",0.5026,0.5073,0.5002,0.5002,3918384.0],["1986-11-14",0.5002,0.5073,0.5002,0.5026,5004123.0],["1986-11-17",0.5026,0.5073,0.5026,0.5026,2028874.0],["1986-11-18",0.5026,0.5073,0.4954,0.4954,1451974.0],["1986-11-19",0.4954,0.4978,0.4764,0.4787,5013846.0],["1986-11-20",0.4811,0.4883,0.4811,0.4835,5055980.0],["1986-11-21",0.4835,0.5026,0.4835,0.5026,2605774.0],["1986-11-24",0.5049,0.5145,0.5049,0.5049,1662639.0],["1986-11-25",0.5049,0.5145,0.5049,0.5145,1458456.0],["1986-11-26",0.5145,0.5145,0.5073,0.5073,1367707.0],["1986-11-28",0.5073,0.5097,0.5049,0.5049,294932.0],["1986-12-01",0.5049,0.5097,0.5002,0.5049,2592810.0],["1986-12-02",0.5049,0.5097,0.5026,0.5073,994991.0],["1986-12-03",0.5073,0.5192,0.5073,0.5097,1993223.0],["1986-12-04",0.5097,0.5121,0.5073,0.5121,1442251.0],["1986-12-05",0.5073,0.5073,0.5026,0.5073,1403358.0],["1986-12-08",0.5073,0.5097,0.5026,0.5073,4193870.0],["1986-12-09",0.5073,0.5169,0.5049,0.5145,4093399.0],["1986-12-10",0.5145,0.5311,0.5145,0.5192,3649380.0],["1986-12-11",0.5192,0.5216,0.5145,0.5145,725987.0],["1986-12-12",0.5145,0.5192,0.5097,0.5121,2294637.0],["1986-12-15",0.5121,0.5121,0.5049,0.5049,2712727.0],["1986-12-16",0.5049,0.5097,0.5049,0.5097,619033.0],["1986-12-17",0.5097,0.5145,0.5073,0.5121,1834413.0],["1986-12-18",0.5121,0.5145,0.5073,0.5145,3127577.0],["1986-12-19",0.5216,0.5216,0.5145,0.518,3610488.0],["1986-12-22",0.518,0.518,0.5073,0.5145,2031035.0],["1986-12-23",0.5145,0.5145,0.5073,0.5109,1456295.0],["1986-12-24",0.5109,0.5145,0.5109,0.5145,782164.0],["1986-12-26",0.5145,0.518,0.5109,0.5109,507759.0],["1986-12-29",0.5109,0.5145,0.5002,0.5002,2059123.0],["1986-12-30",0.5002,0.5073,0.4966,0.4966,1676684.0],["1986-12-31",0.4966,0.5038,0.4895,0.4895,1246709.0],["1987-01-02",0.4895,0.5073,0.4895,0.5073,1462777.0],["1987-01-05",0.5073,0.5323,0.5038,0.5323,4036141.0],["1987-01-06",0.5323,0.5395,0.5323,0.5359,3327440.0],["1987-01-07",0.5359,0.5502,0.5359,0.5502,3830877.0],["1987-01-08",0.5502,0.5538,0.5431,0.5502,3506776.0],["1987-01-09",0.5502,0.5573,0.5466,0.5538,2590649.0],["1987-01-12",0.5538,0.5859,0.5538,0.5824,2852091.0],["1987-01-13",0.5824,0.5859,0.5681,0.5752,2435081.0],["1987-01-14",0.5752,0.5788,0.5645,0.5716,3428991.0],["1987-01-15",0.5716,0.5752,0.5681,0.5681,1132194.0],["1987-01-16",0.5681,0.5716,0.5466,0.5573,1598900.0],["1987-01-19",0.5573,0.5645,0.5538,0.5645,983107.0],["1987-01-20",0.5645,0.5645,0.5502,0.5502,3070319.0],["1987-01-21",0.5502,0.5609,0.5466,0.5538,1127872.0],["1987-01-22",0.5538,0.5573,0.5502,0.5573,1251031.0],["1987-01-23",0.5573,0.5645,0.5538,0.5573,734630.0],["1987-01-26",0.5573,0.5681,0.5573,0.5609,864270.0],["1987-01-27",0.5609,0.5645,0.5538,0.5538,4297583.0],["1987-01-28",0.5538,0.5609,0.5538,0.5609,231192.0],["1987-01-29",0.5609,0.5609,0.5538,0.5609,475349.0],["1987-01-30",0.5573,0.5573,0.5538,0.5538,602828.0],["1987-02-02",0.5538,0.5716,0.5538,0.5716,6985462.0],["1987-02-03",0.5716,0.5931,0.5681,0.5895,13020228.0],["1987-02-04",0.5895,0.6074,0.5859,0.6074,3938911.0],["1987-02-05",0.6074,0.6109,0.6002,0.6002,7106460.0],["1987-02-06",0.6002,0.6074,0.5931,0.6038,2156354.0],["1987-02-09",0.6002,0.6002,0.5859,0.5895,1983500.0],["1987-02-10",0.5895,0.5931,0.5824,0.5824,3722843.0],["1987-02-11",0.5824,0.6002,0.5824,0.5966,2452366.0],["1987-02-12",0.6002,0.6109,0.6002,0.6038,1795521.0],["1987-02-13",0.6038,0.6074,0.6002,0.6074,2376743.0],["1987-02-17",0.6074,0.6574,0.6074,0.6359,4453151.0],["1987-02-18",0.6359,0.6395,0.6217,0.6288,3014142.0],["1987-02-19",0.6288,0.6288,0.6217,0.6252,5613434.0],["1987-02-20",0.6252,0.6252,0.6181,0.6181,2886662.0],["1987-02-23",0.6181,0.6217,0.6074,0.6145,974464.0],["1987-02-24",0.6145,0.6217,0.6109,0.6217,624435.0],["1987-02-25",0.6217,0.6288,0.6145,0.6288,3454919.0],["1987-02-26",0.6288,0.6395,0.6288,0.6324,6596541.0],["1987-02-27",0.6332,0.6511,0.6297,0.6297,1717737.0],["1987-03-02",0.6297,0.6368,0.6261,0.6297,1324494.0],["1987-03-03",0.6297,0.6297,0.6225,0.6261,1140836.0],["1987-03-04",0.6261,0.6619,0.6261,0.6475,1460616.0],["1987-03-05",0.6475,0.6547,0.6404,0.6475,1477902.0],["1987-03-06",0.6475,0.6583,0.644,0.6583,1270477.0],["1987-03-09",0.6583,0.6583,0.6511,0.6547,4023177.0],["1987-03-10",0.6547,0.6726,0.6511,0.6583,2389707.0],["1987-03-11",0.6583,0.6762,0.6583,0.6583,3271262.0],["1987-03-12",0.6583,0.6726,0.6583,0.6654,4446669.0],["1987-03-13",0.6654,0.669,0.6475,0.6475,3050873.0],["1987-03-16",0.6475,0.6511,0.6475,0.6511,801610.0],["1987-03-17",0.6511,0.6511,0.644,0.6511,896680.0],["1987-03-18",0.6511,0.6511,0.6475,0.6475,987428.0],["1987-03-19",0.6475,0.6511,0.644,0.6511,967982.0],["1987-03-20",0.6511,0.6511,0.644,0.6475,2562561.0],["1987-03-23",0.6475,0.6511,0.644,0.6511,643881.0],["1987-03-24",0.6511,0.6511,0.644,0.6511,2011588.0],["1987-03-25",0.6511,0.6547,0.6475,0.6547,1964054.0],["1987-03-26",0.6547,0.6547,0.6475,0.6547,1426046.0],["1987-03-27",0.6547,0.6547,0.6475,0.6511,1063052.0],["1987-03-30",0.6475,0.6475,0.6225,0.6225,840503.0],["1987-03-31",0.6225,0.6297,0.6189,0.6261,2244941.0],["1987-04-01",0.6225,0.6225,0.6082,0.6153,1914358.0],["1987-04-02",0.6153,0.6261,0.6153,0.6261,799450.0],["1987-04-03",0.6261,0.6619,0.6225,0.6583,3824395.0],["1987-04-06",0.6583,0.6726,0.6475,0.6511,2638184.0],["1987-04-07",0.6511,0.6583,0.6475,0.6511,1354743.0],["1987-04-08",0.6511,0.6547,0.6475,0.6475,1477902.0],["1987-04-09",0.6475,0.6511,0.6332,0.6368,4632487.0],["1987-04-10",0.6297,0.6297,0.6046,0.6082,3050873.0],["1987-04-13",0.6082,0.6082,0.5975,0.6046,7722252.0],["1987-04-14",0.601,0.601,0.5796,0.5796,1222942.0],["1987-04-15",0.5796,0.5867,0.5688,0.5688,3087605.0],["1987-04-16",0.5688,0.5867,0.5688,0.5831,6568452.0],["1987-04-20",0.5867,0.601,0.5867,0.5939,2899626.0],["1987-04-21",0.5939,0.6046,0.5939,0.6046,1756629.0],["1987-04-22",0.6046,0.6118,0.6046,0.6082,3878412.0],["1987-04-23",0.6082,0.6153,0.5975,0.5975,5881357.0],["1987-04-24",0.5975,0.601,0.5903,0.5903,888037.0],["1987-04-27",0.5867,0.5867,0.5724,0.576,2147711.0],["1987-04-28",0.576,0.5796,0.5653,0.5653,844824.0],["1987-04-29",0.5653,0.5796,0.5653,0.576,2160675.0],["1987-04-30",0.576,0.5796,0.5724,0.5796,1711255.0],["1987-05-01",0.5796,0.5796,0.5724,0.576,1391475.0],["1987-05-04",0.5724,0.5724,0.5688,0.5688,566097.0],["1987-05-05",0.5688,0.5724,0.5688,0.5724,922608.0],["1987-05-06",0.5724,0.576,0.5688,0.5724,6386955.0],["1987-05-07",0.5724,0.5903,0.5688,0.5796,6793162.0],["1987-05-08",0.5796,0.5903,0.5796,0.5796,3945393.0],["1987-05-11",0.5867,0.6046,0.5867,0.5975,3655862.0],["1987-05-12",0.5975,0.6046,0.5975,0.5975,2290316.0],["1987-05-13",0.5975,0.601,0.5831,0.5831,3189156.0],["1987-05-14",0.5831,0.5831,0.5724,0.5831,4103122.0],["1987-05-15",0.5831,0.5831,0.576,0.576,1570811.0],["1987-05-18",0.576,0.5796,0.5724,0.5796,572579.0],["1987-05-19",0.5796,0.5867,0.5724,0.5724,5334707.0],["1987-05-20",0.5724,0.576,0.5688,0.5688,1501669.0],["1987-05-21",0.5688,0.5867,0.5617,0.5796,5630719.0],["1987-05-22",0.5831,0.601,0.5831,0.601,4187388.0],["1987-05-26",0.601,0.6368,0.5975,0.6368,3558632.0],["1987-05-27",0.6368,0.6404,0.6332,0.6368,3869769.0],["1987-05-28",0.6368,0.6726,0.6368,0.6619,1298566.0],["1987-05-29",0.6627,0.6914,0.6627,0.6806,2821842.0],["1987-06-01",0.6806,0.6806,0.6412,0.6555,8694556.0],["1987-06-02",0.6555,0.6627,0.6484,0.6591,5956981.0],["1987-06-03",0.6591,0.6735,0.6556,0.6735,4669219.0],["1987-06-04",0.6735,0.7129,0.6735,0.7021,2089373.0],["1987-06-05",0.7021,0.7164,0.7021,0.7129,2936357.0],["1987-06-08",0.7129,0.7236,0.7129,0.7236,4507168.0],["1987-06-09",0.7236,0.7236,0.7057,0.7129,1730701.0],["1987-06-10",0.7093,0.7093,0.6842,0.6914,2862894.0],["1987-06-11",0.6914,0.6914,0.6842,0.6914,373797.0],["1987-06-12",0.6878,0.6878,0.6806,0.6878,3338243.0],["1987-06-15",0.6878,0.6878,0.6735,0.677,6989784.0],["1987-06-16",0.677,0.6985,0.6699,0.6914,11955015.0],["1987-06-17",0.695,0.7129,0.695,0.7093,3379296.0],["1987-06-18",0.7093,0.7093,0.695,0.6985,5043015.0],["1987-06-19",0.6985,0.7021,0.695,0.7021,4947946.0],["1987-06-22",0.7021,0.7021,0.6985,0.7021,1905715.0],["1987-06-23",0.7021,0.7021,0.6735,0.6842,7216655.0],["1987-06-24",0.6842,0.6914,0.6806,0.6914,2610095.0],["1987-06-25",0.6914,0.6914,0.6842,0.6914,2707326.0],["1987-06-26",0.6878,0.6878,0.6842,0.6878,1605382.0],["1987-06-29",0.6878,0.6878,0.6699,0.677,2553918.0],["1987-06-30",0.677,0.677,0.6699,0.6735,2350814.0],["1987-07-01",0.6735,0.6735,0.6627,0.6699,2432920.0],["1987-07-02",0.6699,0.6699,0.6627,0.6663,4105283.0],["1987-07-06",0.6663,0.6663,0.6627,0.6663,704380.0],["1987-07-07",0.6663,0.6878,0.6627,0.6878,3537025.0],["1987-07-08",0.6878,0.695,0.6842,0.695,6121192.0],["1987-07-09",0.695,0.695,0.6914,0.695,4131211.0],["1987-07-10",0.695,0.695,0.6914,0.6914,2873698.0],["1987-07-13",0.6914,0.695,0.6878,0.695,505598.0],["1987-07-14",0.695,0.72,0.6914,0.7164,6440972.0],["1987-07-15",0.7236,0.7523,0.7236,0.7308,6289725.0],["1987-07-16",0.7308,0.7451,0.7308,0.7451,963661.0],["1987-07-17",0.7451,0.7559,0.7415,0.7559,1058731.0],["1987-07-20",0.7559,0.7559,0.7415,0.7415,1015517.0],["1987-07-21",0.7415,0.7487,0.7308,0.7344,1916519.0],["1987-07-22",0.7344,0.7379,0.7272,0.7344,1951090.0],["1987-07-23",0.7344,0.7451,0.7344,0.7451,3662344.0],["1987-07-24",0.7451,0.763,0.7415,0.7594,1534079.0],["1987-07-27",0.7594,0.7773,0.7415,0.7666,1862502.0],["1987-07-28",0.7594,0.7594,0.7451,0.7523,4535257.0],["1987-07-29",0.7523,0.763,0.7487,0.7594,782164.0],["1987-07-30",0.7594,0.7666,0.7451,0.7594,2318404.0],["1987-07-31",0.7594,0.7594,0.7523,0.7594,607150.0],["1987-08-03",0.7559,0.7559,0.7523,0.7523,471027.0],["1987-08-04",0.7523,0.7523,0.7415,0.7451,2095855.0],["1987-08-05",0.7451,0.7487,0.7415,0.7487,2089373.0],["1987-08-06",0.7487,0.7523,0.7415,0.7451,1670202.0],["1987-08-07",0.7451,0.7523,0.7451,0.7487,1037124.0],["1987-08-10",0.7487,0.7523,0.7451,0.7487,1996464.0],["1987-08-11",0.7487,0.7523,0.7451,0.7451,989589.0],["1987-08-12",0.7451,0.7487,0.7415,0.7451,2875858.0],["1987-08-13",0.7451,0.7487,0.7415,0.7415,1214299.0],["1987-08-14",0.7415,0.7451,0.7129,0.7129,1013357.0],["1987-08-17",0.7129,0.7308,0.6985,0.7236,1579453.0],["1987-08-18",0.7236,0.7344,0.7093,0.7093,2337850.0],["1987-08-19",0.7093,0.7093,0.6878,0.695,1419563.0],["1987-08-20",0.695,0.7093,0.695,0.7021,1713415.0],["1987-08-21",0.7021,0.7236,0.7021,0.7164,4317029.0],["1987-08-24",0.7164,0.7164,0.695,0.695,2398349.0],["1987-08-25",0.695,0.7164,0.6914,0.7164,3236691.0],["1987-08-26",0.7164,0.7487,0.7129,0.7379,3470044.0],["1987-08-27",0.7379,0.7451,0.7308,0.7344,2327047.0],["1987-08-28",0.7352,0.7388,0.728,0.7352,4033980.0],["1987-08-31",0.7352,0.746,0.7316,0.7352,2566882.0],["1987-09-01",0.7352,0.7567,0.7173,0.7245,1263995.0],["1987-09-02",0.7209,0.7209,0.7065,0.7065,2763503.0],["1987-09-03",0.7065,0.728,0.7065,0.7209,3143782.0],["1987-09-04",0.7209,0.728,0.7029,0.7065,1490866.0],["1987-09-08",0.7029,0.7029,0.6527,0.6599,3152425.0],["1987-09-09",0.6599,0.6599,0.6527,0.6563,2260066.0],["1987-09-10",0.6599,0.7029,0.6599,0.7029,3688272.0],["1987-09-11",0.7029,0.7101,0.6994,0.6994,1886269.0],["1987-09-14",0.6994,0.7029,0.6778,0.6958,4420741.0],["1987-09-15",0.6958,0.6994,0.6886,0.6994,773522.0],["1987-09-16",0.6958,0.6958,0.6886,0.6886,343547.0],["1987-09-17",0.6886,0.6922,0.6778,0.6778,611471.0],["1987-09-18",0.6814,0.6958,0.6814,0.6922,1259674.0],["1987-09-21",0.6922,0.7029,0.6743,0.6743,2746218.0],["1987-09-22",0.6743,0.6743,0.6671,0.6707,2340011.0],["1987-09-23",0.6707,0.6814,0.6707,0.6778,1063052.0],["1987-09-24",0.6778,0.6814,0.6599,0.6671,3485169.0],["1987-09-25",0.6671,0.6671,0.6491,0.6599,4096640.0],["1987-09-28",0.6599,0.6743,0.6563,0.6743,2644666.0],["1987-09-29",0.6743,0.685,0.6743,0.6778,1194853.0],["1987-09-30",0.6814,0.7065,0.6814,0.7065,2543114.0],["1987-10-01",0.7101,0.7496,0.7101,0.7424,8011783.0],["1987-10-02",0.7424,0.7496,0.7245,0.728,1652916.0],["1987-10-05",0.728,0.7316,0.6994,0.7029,4386170.0],["1987-10-06",0.7029,0.7137,0.7029,0.7065,1458456.0],["1987-10-07",0.7029,0.7029,0.6922,0.6922,3228048.0],["1987-10-08",0.7173,0.7424,0.7173,0.7245,22728140.0],["1987-10-09",0.7245,0.7316,0.7209,0.728,3098408.0],["1987-10-12",0.728,0.7316,0.7209,0.7209,7056765.0],["1987-10-13",0.7209,0.728,0.7173,0.7209,6572773.0],["1987-10-14",0.7209,0.7209,0.7065,0.7137,3841680.0],["1987-10-15",0.7101,0.7101,0.6958,0.7029,4695147.0],["1987-10-16",0.7029,0.7137,0.6743,0.6743,13216849.0],["1987-10-19",0.6707,0.6707,0.5953,0.5953,6410723.0],["1987-10-20",0.5882,0.5882,0.4734,0.5057,3307993.0],["1987-10-21",0.5057,0.6025,0.5057,0.5918,10086031.0],["1987-10-22",0.5846,0.5846,0.5344,0.538,3517579.0],["1987-10-23",0.538,0.5416,0.5272,0.5272,3178353.0],["1987-10-26",0.5272,0.5272,0.4878,0.4949,5105675.0],["1987-10-27",0.4949,0.5129,0.4734,0.477,5192102.0],["1987-10-28",0.477,0.477,0.4591,0.4698,8443918.0],["1987-10-29",0.4698,0.5093,0.4627,0.5021,7262029.0],["1987-10-30",0.5057,0.5451,0.5057,0.538,11481827.0],["1987-11-02",0.538,0.538,0.5308,0.5344,834021.0],["1987-11-03",0.5344,0.538,0.52,0.5308,8379098.0],["1987-11-04",0.5308,0.5416,0.5272,0.5416,4438026.0],["1987-11-05",0.5416,0.5953,0.5416,0.5846,3928107.0],["1987-11-06",0.5846,0.6061,0.5846,0.5989,4656255.0],["1987-11-09",0.5989,0.6061,0.5882,0.5882,3400902.0],["1987-11-10",0.5882,0.5882,0.5523,0.5631,6456097.0],["1987-11-11",0.5631,0.5774,0.5487,0.5523,5300136.0],["1987-11-12",0.5595,0.5918,0.5595,0.5846,3753092.0],["1987-11-13",0.5846,0.5882,0.5667,0.5702,4911214.0],["1987-11-16",0.5702,0.5846,0.5702,0.5774,3651541.0],["1987-11-17",0.5774,0.5882,0.5595,0.5667,2208210.0],["1987-11-18",0.5667,0.6133,0.5631,0.6097,7218815.0],["1987-11-19",0.6097,0.642,0.6025,0.6097,4880965.0],["1987-11-20",0.6025,0.6025,0.5846,0.5953,3897858.0],["1987-11-23",0.5953,0.6025,0.5882,0.6025,2426438.0],["1987-11-24",0.6025,0.624,0.5989,0.6205,1832252.0],["1987-11-25",0.6205,0.624,0.6169,0.624,1607542.0],["1987-11-27",0.6249,0.6357,0.6177,0.6321,1367707.0],["1987-11-30",0.6285,0.6285,0.5746,0.5926,4865840.0],["1987-12-01",0.5926,0.6105,0.5926,0.5998,1693969.0],["1987-12-02",0.5962,0.5962,0.5782,0.5854,3182674.0],["1987-12-03",0.5854,0.5926,0.5387,0.5387,4740521.0],["1987-12-04",0.5351,0.5351,0.4884,0.4956,5421134.0],["1987-12-07",0.4956,0.5423,0.4956,0.5387,4470437.0],["1987-12-08",0.5423,0.5674,0.5423,0.5674,1188371.0],["1987-12-09",0.5674,0.6034,0.5603,0.5998,1635631.0],["1987-12-10",0.5962,0.5962,0.5746,0.5926,4487722.0],["1987-12-11",0.5926,0.6034,0.5926,0.5962,1823610.0],["1987-12-14",0.5962,0.6213,0.5962,0.6177,1624828.0],["1987-12-15",0.6177,0.6285,0.6177,0.6285,2136908.0],["1987-12-16",0.6285,0.668,0.6105,0.668,3936750.0],["1987-12-17",0.668,0.6824,0.6644,0.6752,1626988.0],["1987-12-18",0.6752,0.7326,0.6752,0.7255,8351009.0],["1987-12-21",0.7255,0.7255,0.6895,0.6967,5781966.0],["1987-12-22",0.6895,0.6895,0.6536,0.6644,11142601.0],["1987-12-23",0.6644,0.6644,0.6536,0.6572,2065605.0],["1987-12-24",0.6572,0.6644,0.6572,0.6608,1451974.0],["1987-12-28",0.6608,0.6608,0.6321,0.6464,3606167.0],["1987-12-29",0.6464,0.6608,0.6429,0.6608,851306.0],["1987-12-30",0.6608,0.7183,0.6608,0.7075,6218423.0],["1987-12-31",0.7075,0.7147,0.7003,0.7075,2443723.0],["1988-01-04",0.7075,0.7147,0.6895,0.6895,3122175.0],["1988-01-05",0.6895,0.7039,0.6716,0.6752,4695147.0],["1988-01-06",0.6716,0.6716,0.6464,0.6644,5410330.0],["1988-01-07",0.6644,0.6644,0.6572,0.6572,1825770.0],["1988-01-08",0.6572,0.6572,0.6285,0.6285,3902179.0],["1988-01-11",0.6285,0.6285,0.6141,0.6213,3461401.0],["1988-01-12",0.6213,0.6213,0.6105,0.6213,3783342.0],["1988-01-13",0.6213,0.6357,0.6141,0.6321,8394222.0],["1988-01-14",0.6321,0.6393,0.6321,0.6321,11948533.0],["1988-01-15",0.6429,0.6536,0.6429,0.6464,5060301.0],["1988-01-18",0.6464,0.65,0.6429,0.6429,2824002.0],["1988-01-19",0.6429,0.65,0.6429,0.6464,3292869.0],["1988-01-20",0.6464,0.6464,0.6285,0.6285,6784520.0],["1988-01-21",0.6285,0.6393,0.6213,0.6321,3003338.0],["1988-01-22",0.6321,0.6464,0.6321,0.6429,2257905.0],["1988-01-25",0.6429,0.6752,0.6357,0.668,5408170.0],["1988-01-26",0.668,0.6752,0.6536,0.6644,2240620.0],["1988-01-27",0.668,0.6895,0.668,0.668,3569435.0],["1988-01-28",0.668,0.6752,0.668,0.6752,1326654.0],["1988-01-29",0.6752,0.7039,0.6752,0.7039,3372814.0],["1988-02-01",0.7039,0.7183,0.7003,0.7111,4075033.0],["1988-02-02",0.7039,0.7039,0.6895,0.7003,1516794.0],["1988-02-03",0.7003,0.7111,0.6967,0.7075,5105675.0],["1988-02-04",0.7075,0.7111,0.7039,0.7075,4178745.0],["1988-02-05",0.7075,0.7147,0.7075,0.7111,2780789.0],["1988-02-08",0.7111,0.7147,0.7003,0.7039,2845609.0],["1988-02-09",0.7039,0.7111,0.6931,0.7003,2515026.0],["1988-02-10",0.7003,0.7111,0.7003,0.7111,2886662.0],["1988-02-11",0.7111,0.7434,0.6895,0.7147,8759376.0],["1988-02-12",0.7147,0.7255,0.7075,0.7147,2817520.0],["1988-02-16",0.7147,0.7147,0.6967,0.7003,1814967.0],["1988-02-17",0.7003,0.7003,0.6931,0.6931,5304457.0],["1988-02-18",0.6931,0.6967,0.6752,0.6824,2603613.0],["1988-02-19",0.6752,0.6752,0.6357,0.6644,4301904.0],["1988-02-22",0.6644,0.7003,0.6608,0.7003,3928107.0],["1988-02-23",0.7003,0.7434,0.7003,0.7434,10928694.0],["1988-02-24",0.7434,0.7829,0.7326,0.7793,12657234.0],["1988-02-25",0.7793,0.8009,0.7506,0.7542,11529362.0],["1988-02-26",0.7553,0.7589,0.7374,0.7446,3928107.0],["1988-02-29",0.7446,0.7481,0.7374,0.7481,2999017.0],["1988-03-01",0.7481,0.7589,0.741,0.741,8147905.0],["1988-03-02",0.741,0.7517,0.741,0.7446,3493811.0],["1988-03-03",0.7446,0.7517,0.7302,0.7374,3340404.0],["1988-03-04",0.7374,0.7481,0.723,0.7446,1840895.0],["1988-03-07",0.7446,0.7481,0.741,0.7481,2575525.0],["1988-03-08",0.7481,0.7481,0.7446,0.7446,2452366.0],["1988-03-09",0.7446,0.7553,0.7446,0.7553,7443525.0],["1988-03-10",0.7553,0.7661,0.7481,0.7517,5328225.0],["1988-03-11",0.7517,0.7517,0.7158,0.7338,8802590.0],["1988-03-14",0.7338,0.7338,0.7302,0.7302,3986445.0],["1988-03-15",0.7302,0.7374,0.7266,0.7338,7028676.0],["1988-03-16",0.7338,0.7338,0.7158,0.7302,2141229.0],["1988-03-17",0.7302,0.7446,0.7302,0.741,3487329.0],["1988-03-18",0.741,0.7625,0.741,0.7553,8865250.0],["1988-03-21",0.7553,0.7553,0.7481,0.7517,1330976.0],["1988-03-22",0.7517,0.7841,0.7517,0.7769,4234923.0],["1988-03-23",0.7769,0.7913,0.7769,0.7877,2858573.0],["1988-03-24",0.7841,0.7841,0.7697,0.7805,2309762.0],["1988-03-25",0.7805,0.7841,0.7553,0.7553,3178353.0],["1988-03-28",0.7517,0.7517,0.723,0.7302,2945000.0],["1988-03-29",0.7302,0.7302,0.7086,0.7086,1955411.0],["1988-03-30",0.7086,0.723,0.705,0.7158,5397366.0],["1988-03-31",0.7158,0.723,0.7086,0.7194,2394028.0],["1988-04-04",0.7194,0.723,0.7122,0.7194,1134354.0],["1988-04-05",0.7194,0.7194,0.7122,0.7194,725987.0],["1988-04-06",0.7194,0.741,0.7158,0.741,2953643.0],["1988-04-07",0.7446,0.7625,0.7446,0.7625,2888822.0],["1988-04-08",0.7625,0.7949,0.7625,0.7841,7350616.0],["1988-04-11",0.7985,0.7985,0.7499,0.7661,3748051.0],["1988-04-12",0.7661,0.7715,0.7607,0.7715,2856412.0],["1988-04-13",0.7715,0.7715,0.7607,0.7661,1668041.0],["1988-04-14",0.7661,0.7661,0.7014,0.7122,2071367.0],["1988-04-15",0.7122,0.7122,0.6744,0.6906,4017415.0],["1988-04-18",0.6906,0.696,0.6852,0.6906,3519019.0],["1988-04-19",0.6906,0.7068,0.6798,0.6798,1973417.0],["1988-04-20",0.6798,0.6798,0.669,0.669,3468604.0],["1988-04-21",0.669,0.6798,0.669,0.6744,5734431.0],["1988-04-22",0.6744,0.6798,0.669,0.669,3523341.0],["1988-04-25",0.669,0.6744,0.642,0.6582,3588161.0],["1988-04-26",0.6582,0.6906,0.6582,0.6852,2797354.0],["1988-04-27",0.6852,0.7014,0.6798,0.6852,2466050.0],["1988-04-28",0.6852,0.696,0.6744,0.696,3084003.0],["1988-04-29",0.6906,0.6906,0.6744,0.6744,2702284.0],["1988-05-02",0.6744,0.6798,0.6582,0.6582,851306.0],["1988-05-03",0.6636,0.6744,0.6636,0.669,1274798.0],["1988-05-04",0.669,0.6744,0.6474,0.6582,2418516.0],["1988-05-05",0.6582,0.6582,0.642,0.6528,3039350.0],["1988-05-06",0.6528,0.6582,0.642,0.6474,1211418.0],["1988-05-09",0.6474,0.6474,0.6259,0.6313,3193478.0],["1988-05-10",0.6313,0.6313,0.5989,0.6097,2386826.0],["1988-05-11",0.6043,0.6043,0.5773,0.5935,5408890.0],["1988-05-12",0.5935,0.6097,0.5881,0.6043,1076016.0],["1988-05-13",0.6043,0.6366,0.6043,0.6259,1643553.0],["1988-05-16",0.6259,0.6474,0.6205,0.6313,1065933.0],["1988-05-17",0.6313,0.6313,0.6151,0.6151,2957244.0],["1988-05-18",0.6151,0.6313,0.5989,0.5989,4063509.0],["1988-05-19",0.5989,0.6097,0.5935,0.6043,1858181.0],["1988-05-20",0.6043,0.6097,0.5989,0.6043,4233483.0],["1988-05-23",0.6043,0.6043,0.5989,0.5989,2878019.0],["1988-05-24",0.5989,0.6151,0.5989,0.6097,3955476.0],["1988-05-25",0.6097,0.6151,0.6043,0.6097,1580174.0],["1988-05-26",0.611,0.6164,0.6002,0.6056,5462186.0],["1988-05-27",0.6056,0.611,0.6002,0.6056,661167.0],["1988-05-31",0.6056,0.6272,0.6056,0.6272,1825050.0],["1988-06-01",0.6272,0.6326,0.6218,0.6326,6412883.0],["1988-06-02",0.6326,0.6326,0.6218,0.6326,517122.0],["1988-06-03",0.6326,0.6326,0.6272,0.6326,2208210.0],["1988-06-06",0.6326,0.638,0.6272,0.6326,2728212.0],["1988-06-07",0.6326,0.665,0.6326,0.6542,3287107.0],["1988-06-08",0.6542,0.6921,0.6542,0.6921,5355593.0],["1988-06-09",0.6921,0.7083,0.6813,0.6921,3497413.0],["1988-06-10",0.6921,0.7029,0.6867,0.6975,1930203.0],["1988-06-13",0.6975,0.6975,0.6488,0.6704,1753028.0],["1988-06-14",0.6704,0.7191,0.6704,0.7029,3480127.0],["1988-06-15",0.6975,0.6975,0.6704,0.6758,2666273.0],["1988-06-16",0.6704,0.6704,0.6488,0.665,3619851.0],["1988-06-17",0.665,0.6813,0.665,0.6704,4671379.0],["1988-06-20",0.665,0.665,0.6542,0.6596,1427486.0],["1988-06-21",0.6596,0.665,0.6542,0.6596,3867608.0],["1988-06-22",0.6596,0.6813,0.6596,0.6813,2084331.0],["1988-06-23",0.6813,0.6813,0.6596,0.6704,1318012.0],["1988-06-24",0.6758,0.7299,0.6758,0.7191,4089438.0],["1988-06-27",0.7191,0.7245,0.6813,0.6867,2507823.0],["1988-06-28",0.6867,0.7137,0.6813,0.7029,2249983.0],["1988-06-29",0.7029,0.7137,0.6975,0.6975,1502389.0],["1988-06-30",0.7029,0.7245,0.7029,0.7191,3383617.0],["1988-07-01",0.7245,0.7353,0.7245,0.7299,11455899.0],["1988-07-05",0.7299,0.7407,0.7191,0.7407,6440252.0],["1988-07-06",0.7407,0.7678,0.7407,0.7461,3691873.0],["1988-07-07",0.7515,0.757,0.7353,0.7515,2225495.0],["1988-07-08",0.757,0.7624,0.7137,0.7461,1721338.0],["1988-07-11",0.757,0.7624,0.7461,0.7515,2019511.0],["1988-07-12",0.7624,0.7624,0.7407,0.7407,2252864.0],["1988-07-13",0.7515,0.7624,0.7461,0.7624,1673803.0],["1988-07-14",0.7515,0.7678,0.7515,0.7624,2310482.0],["1988-07-15",0.7678,0.7678,0.7624,0.7678,2611536.0],["1988-07-18",0.7624,0.7732,0.7515,0.757,5377200.0],["1988-07-19",0.7515,0.757,0.7353,0.7461,3465723.0],["1988-07-20",0.7515,0.7732,0.7461,0.7624,3094087.0],["1988-07-21",0.7624,0.7678,0.757,0.757,3327440.0],["1988-07-22",0.757,0.7624,0.7407,0.7461,1080338.0],["1988-07-25",0.7407,0.7407,0.7245,0.7299,612191.0],["1988-07-26",0.7245,0.7245,0.7137,0.7245,822497.0],["1988-07-27",0.7245,0.7245,0.6921,0.6921,1583055.0],["1988-07-28",0.6921,0.6975,0.665,0.6758,4557584.0],["1988-07-29",0.6758,0.7191,0.6704,0.7137,2731093.0],["1988-08-01",0.7083,0.7083,0.6758,0.6921,2548156.0],["1988-08-02",0.6813,0.6921,0.6758,0.6921,998232.0],["1988-08-03",0.6921,0.7029,0.6867,0.6867,3795586.0],["1988-08-04",0.6867,0.7083,0.6867,0.6921,5434818.0],["1988-08-05",0.6921,0.6975,0.6704,0.6704,2382504.0],["1988-08-08",0.6867,0.6921,0.6704,0.6704,3546388.0],["1988-08-09",0.6758,0.6813,0.6542,0.6596,3249655.0],["1988-08-10",0.665,0.665,0.6434,0.6434,2235578.0],["1988-08-11",0.6542,0.7353,0.6272,0.638,2043999.0],["1988-08-12",0.6434,0.6542,0.6272,0.6434,1093302.0],["1988-08-15",0.6542,0.6542,0.6056,0.6164,1901394.0],["1988-08-16",0.6056,0.6326,0.5947,0.6272,5750276.0],["1988-08-17",0.6326,0.638,0.6272,0.638,5184180.0],["1988-08-18",0.6326,0.638,0.6272,0.6272,2627381.0],["1988-08-19",0.6326,0.6326,0.611,0.6218,5812216.0],["1988-08-22",0.611,0.6218,0.5947,0.6056,3111372.0],["1988-08-23",0.5947,0.6056,0.5947,0.5947,2633143.0],["1988-08-24",0.5947,0.611,0.5947,0.6056,6204018.0],["1988-08-25",0.611,0.611,0.5947,0.6002,3140181.0],["1988-08-26",0.6015,0.6069,0.596,0.6069,1921560.0],["1988-08-29",0.6069,0.6177,0.6015,0.6177,3409545.0],["1988-08-30",0.6177,0.6177,0.6069,0.6123,1542722.0],["1988-08-31",0.6069,0.6123,0.6069,0.6123,2885221.0],["1988-09-01",0.6123,0.6123,0.6015,0.6069,2022392.0],["1988-09-02",0.6069,0.6123,0.6069,0.6123,3765336.0],["1988-09-06",0.6123,0.6177,0.6069,0.6177,3565114.0],["1988-09-07",0.6231,0.634,0.6177,0.634,2755581.0],["1988-09-08",0.6285,0.6448,0.6285,0.6394,2623059.0],["1988-09-09",0.6394,0.6502,0.634,0.6448,1142277.0],["1988-09-12",0.6448,0.6502,0.6394,0.6394,1296405.0],["1988-09-13",0.6394,0.6394,0.6285,0.6394,615072.0],["1988-09-14",0.6448,0.6556,0.6394,0.6502,1832252.0],["1988-09-15",0.6502,0.6556,0.6394,0.6448,1047207.0],["1988-09-16",0.6502,0.6502,0.6394,0.6502,3001898.0],["1988-09-19",0.6394,0.6448,0.6285,0.634,689976.0],["1988-09-20",0.6448,0.6502,0.6394,0.6502,1562888.0],["1988-09-21",0.6448,0.6556,0.6448,0.6502,1156681.0],["1988-09-22",0.6556,0.6556,0.6285,0.6448,1498068.0],["1988-09-23",0.6394,0.6502,0.634,0.6448,1096182.0],["1988-09-26",0.6502,0.6502,0.6394,0.6502,1431807.0],["1988-09-27",0.6502,0.6502,0.634,0.6448,2069927.0],["1988-09-28",0.6448,0.6556,0.634,0.6502,3344725.0],["1988-09-29",0.6556,0.6882,0.6502,0.6827,2316244.0],["1988-09-30",0.6827,0.6936,0.6773,0.6882,3003338.0],["1988-10-03",0.6773,0.6882,0.6665,0.6719,1761670.0],["1988-10-04",0.6827,0.6827,0.6665,0.6719,1235906.0],["1988-10-05",0.6665,0.6882,0.6665,0.6827,1124991.0],["1988-10-06",0.6719,0.7044,0.6719,0.7044,1097623.0],["1988-10-07",0.7044,0.7261,0.6936,0.7261,3035028.0],["1988-10-10",0.7152,0.7207,0.7098,0.7098,759117.0],["1988-10-11",0.7098,0.7152,0.6936,0.7098,714463.0],["1988-10-12",0.699,0.699,0.6882,0.699,1516794.0],["1988-10-13",0.6936,0.7098,0.6882,0.699,1227263.0],["1988-10-14",0.7098,0.7207,0.699,0.7044,5891441.0],["1988-10-17",0.699,0.7044,0.6882,0.699,2077129.0],["1988-10-18",0.699,0.7098,0.6936,0.7098,1068814.0],["1988-10-19",0.7098,0.7152,0.6936,0.6936,1195574.0],["1988-10-20",0.7044,0.7098,0.6936,0.7098,2865055.0],["1988-10-21",0.699,0.7152,0.699,0.7098,2457408.0],["1988-10-24",0.7044,0.7098,0.6882,0.699,1542722.0],["1988-10-25",0.6936,0.6936,0.6827,0.6936,1672362.0],["1988-10-26",0.6882,0.6936,0.6827,0.6827,540169.0],["1988-10-27",0.6827,0.6882,0.6556,0.6665,1490866.0],["1988-10-28",0.6665,0.6773,0.6611,0.6719,1256072.0],["1988-10-31",0.6665,0.6773,0.6665,0.6773,573299.0],["1988-11-01",0.6665,0.6773,0.6665,0.6773,989589.0],["1988-11-02",0.6719,0.6719,0.6556,0.6665,664047.0],["1988-11-03",0.6665,0.6773,0.6556,0.6665,1186931.0],["1988-11-04",0.6665,0.6882,0.6665,0.6665,1437569.0],["1988-11-07",0.6665,0.6719,0.6502,0.6556,1234466.0],["1988-11-08",0.6665,0.6665,0.6556,0.6556,1274798.0],["1988-11-09",0.6556,0.6611,0.6394,0.6448,1608983.0],["1988-11-10",0.6448,0.6556,0.6394,0.6394,688535.0],["1988-11-11",0.634,0.6394,0.6015,0.6069,1758789.0],["1988-11-14",0.6177,0.6231,0.6069,0.6123,3530543.0],["1988-11-15",0.6123,0.6285,0.6069,0.6231,2824722.0],["1988-11-16",0.6231,0.6231,0.6123,0.6123,2794473.0],["1988-11-17",0.6177,0.6177,0.6123,0.6123,3591042.0],["1988-11-18",0.6123,0.6285,0.6123,0.6231,1483664.0],["1988-11-21",0.6285,0.6285,0.6123,0.6177,2192365.0],["1988-11-22",0.6231,0.6231,0.6069,0.6123,1911477.0],["1988-11-23",0.6123,0.634,0.6069,0.6231,1377070.0],["1988-11-25",0.6244,0.6299,0.6136,0.6136,527205.0],["1988-11-28",0.6136,0.6244,0.6136,0.619,394683.0],["1988-11-29",0.619,0.6299,0.619,0.619,904603.0],["1988-11-30",0.6299,0.6462,0.619,0.6407,786486.0],["1988-12-01",0.6516,0.6516,0.6353,0.6407,1171086.0],["1988-12-02",0.6353,0.6462,0.6244,0.6244,632358.0],["1988-12-05",0.6244,0.6516,0.6244,0.6407,2744057.0],["1988-12-06",0.6407,0.6516,0.6353,0.6516,2924114.0],["1988-12-07",0.6624,0.6896,0.6624,0.6842,5835263.0],["1988-12-08",0.6733,0.6787,0.6733,0.6733,2016630.0],["1988-12-09",0.6733,0.6787,0.6624,0.6733,1982059.0],["1988-12-12",0.6624,0.6733,0.657,0.6679,4043343.0],["1988-12-13",0.6624,0.6733,0.6624,0.6624,1715576.0],["1988-12-14",0.6679,0.6679,0.6624,0.6679,2025273.0],["1988-12-15",0.6624,0.6679,0.6462,0.6462,2255745.0],["1988-12-16",0.6462,0.6733,0.6462,0.6679,4060629.0],["1988-12-19",0.6679,0.6787,0.657,0.6679,1914358.0],["1988-12-20",0.6679,0.7167,0.6679,0.7059,7504745.0],["1988-12-21",0.7059,0.7276,0.7059,0.7113,2404111.0],["1988-12-22",0.7167,0.7222,0.7059,0.7113,973744.0],["1988-12-23",0.7113,0.7167,0.7113,0.7167,266483.0],["1988-12-27",0.7113,0.7276,0.7059,0.7059,1652196.0],["1988-12-28",0.7167,0.7167,0.7004,0.7004,1316571.0],["1988-12-29",0.7113,0.7113,0.7004,0.7113,1490866.0],["1988-12-30",0.7113,0.7276,0.7113,0.7276,1466378.0],["1989-01-03",0.7167,0.7222,0.7113,0.7222,1124991.0],["1989-01-04",0.7167,0.7493,0.7167,0.7439,3353368.0],["1989-01-05",0.7493,0.7547,0.7276,0.733,2883781.0],["1989-01-06",0.733,0.7385,0.7276,0.7385,3846002.0],["1989-01-09",0.733,0.7547,0.733,0.7439,4099521.0],["1989-01-10",0.7439,0.7493,0.7385,0.7493,1415962.0],["1989-01-11",0.7439,0.7493,0.7276,0.733,1251751.0],["1989-01-12",0.733,0.7385,0.7222,0.7276,2664833.0],["1989-01-13",0.7276,0.7602,0.7276,0.7547,5089110.0],["1989-01-16",0.7493,0.7547,0.7493,0.7547,1624828.0],["1989-01-17",0.7493,0.7547,0.7439,0.7493,4198912.0],["1989-01-18",0.7493,0.8036,0.7439,0.7928,5444901.0],["1989-01-19",0.8036,0.8362,0.8036,0.8199,8719044.0],["1989-01-20",0.8253,0.8416,0.8199,0.8199,4985397.0],["1989-01-23",0.8308,0.8308,0.8145,0.8145,1238787.0],["1989-01-24",0.8145,0.8362,0.8145,0.8253,5224512.0],["1989-01-25",0.8308,0.8362,0.8253,0.8308,3278464.0],["1989-01-26",0.8362,0.8471,0.8308,0.8471,3555031.0],["1989-01-27",0.8471,0.8525,0.8362,0.8416,3487329.0],["1989-01-30",0.8416,0.8633,0.8416,0.8579,2143390.0],["1989-01-31",0.8579,0.8579,0.8362,0.8471,5050218.0],["1989-02-01",0.8471,0.8579,0.8416,0.8525,6156483.0],["1989-02-02",0.8579,0.8796,0.8525,0.8688,4765009.0],["1989-02-03",0.8688,0.8688,0.8579,0.8633,3398022.0],["1989-02-06",0.8688,0.8688,0.8308,0.8308,2285994.0],["1989-02-07",0.8362,0.8525,0.8308,0.8471,2074248.0],["1989-02-08",0.8525,0.8633,0.8416,0.8471,1974857.0],["1989-02-09",0.8471,0.8471,0.8308,0.8416,2422837.0],["1989-02-10",0.8308,0.8416,0.8253,0.8253,3406664.0],["1989-02-13",0.8253,0.8253,0.8036,0.809,2981732.0],["1989-02-14",0.809,0.8199,0.809,0.809,2241340.0],["1989-02-15",0.8199,0.8199,0.809,0.8199,1034243.0],["1989-02-16",0.8199,0.8308,0.8199,0.8199,1561448.0],["1989-02-17",0.8253,0.8362,0.8145,0.8362,1309369.0],["1989-02-21",0.8253,0.8416,0.8253,0.8416,1414522.0],["1989-02-22",0.8416,0.8416,0.7982,0.809,2081450.0],["1989-02-23",0.8036,0.8308,0.7982,0.8253,2526549.0],["1989-02-24",0.8308,0.8362,0.8036,0.8036,3995808.0],["1989-02-27",0.8036,0.809,0.7928,0.7982,3321678.0],["1989-02-28",0.809,0.8145,0.7982,0.809,2260066.0],["1989-03-01",0.8036,0.809,0.7982,0.7982,3821514.0],["1989-03-02",0.8145,0.8253,0.8145,0.8253,3078242.0],["1989-03-03",0.8253,0.8471,0.8253,0.8416,3298631.0],["1989-03-06",0.8633,0.8742,0.8579,0.8688,4165781.0],["1989-03-07",0.8688,0.8742,0.8525,0.8525,2085772.0],["1989-03-08",0.8633,0.8688,0.8471,0.8579,1940286.0],["1989-03-09",0.8471,0.8525,0.8362,0.8362,1166765.0],["1989-03-10",0.8362,0.8471,0.8362,0.8362,1143717.0],["1989-03-13",0.8471,0.8633,0.8416,0.8579,2399790.0],["1989-03-14",0.8579,0.8688,0.8525,0.8579,1539841.0],["1989-03-15",0.8688,0.9176,0.8579,0.9014,6970338.0],["1989-03-16",0.9068,0.9068,0.8851,0.9014,4852876.0],["1989-03-17",0.8905,0.8905,0.8199,0.8362,5112157.0],["1989-03-20",0.8253,0.8525,0.8145,0.8253,4795258.0],["1989-03-21",0.8253,0.8416,0.8199,0.8416,2128985.0],["1989-03-22",0.8416,0.8416,0.8199,0.8253,1248870.0],["1989-03-23",0.8308,0.8308,0.8145,0.8199,2152032.0],["1989-03-27",0.8308,0.8308,0.8145,0.8253,606429.0],["1989-03-28",0.8253,0.8471,0.8199,0.8362,1112027.0],["1989-03-29",0.8416,0.8579,0.8308,0.8525,3308714.0],["1989-03-30",0.8579,0.8688,0.8579,0.8688,4230602.0],["1989-03-31",0.8688,0.9176,0.8688,0.9176,6582857.0],["1989-04-03",0.9176,0.9231,0.8905,0.9122,2412754.0],["1989-04-04",0.9068,0.9122,0.8905,0.8959,2973089.0],["1989-04-05",0.9014,0.9014,0.8905,0.9014,710142.0],["1989-04-06",0.9014,0.9014,0.8905,0.9014,1763111.0],["1989-04-07",0.8959,0.9176,0.8959,0.9122,825378.0],["1989-04-10",0.9122,0.9339,0.9068,0.9339,3184835.0],["1989-04-11",0.9339,0.9394,0.9068,0.9122,6235708.0],["1989-04-12",0.9176,0.9394,0.9122,0.9285,7316046.0],["1989-04-13",0.9394,0.9394,0.9176,0.9231,4973874.0],["1989-04-14",0.9285,0.9394,0.9285,0.9394,3452759.0],["1989-04-17",0.9394,0.9394,0.9285,0.9394,1456295.0],["1989-04-18",0.9394,0.9502,0.9339,0.9448,3226608.0],["1989-04-19",0.9448,0.9502,0.9394,0.9448,2664833.0],["1989-04-20",0.9394,0.9448,0.9176,0.9285,2058403.0],["1989-04-21",0.9502,0.9937,0.9448,0.9937,10657890.0],["1989-04-24",0.9828,0.9937,0.9774,0.9882,5933214.0],["1989-04-25",0.9991,1.0045,0.9828,0.9828,3736527.0],["1989-04-26",0.9828,0.9991,0.9828,0.9882,2448765.0],["1989-04-27",0.9882,1.0045,0.9882,0.9991,5045896.0],["1989-04-28",0.9991,1.0045,0.9665,0.9882,3683231.0],["1989-05-01",0.9828,1.0262,0.9611,1.0262,5600470.0],["1989-05-02",1.0208,1.0425,1.0154,1.0154,4465395.0],["1989-05-03",1.0154,1.0208,1.01,1.0154,2182282.0],["1989-05-04",1.0154,1.0154,1.0045,1.01,7413996.0],["1989-05-05",1.0154,1.0154,0.9937,1.01,5617755.0],["1989-05-08",0.9991,1.0045,0.9882,0.9882,4304065.0],["1989-05-09",0.9937,0.9991,0.9828,0.9828,2767104.0],["1989-05-10",0.9828,0.9937,0.9719,0.9774,1717016.0],["1989-05-11",0.9828,0.9882,0.9665,0.9774,8212005.0],["1989-05-12",0.9882,0.9991,0.9719,0.9937,3749491.0],["1989-05-15",0.9937,0.9991,0.9882,0.9937,5688337.0],["1989-05-16",0.9991,0.9991,0.9882,0.9882,6695212.0],["1989-05-17",0.9882,1.0317,0.9882,1.0208,18754659.0],["1989-05-18",1.0425,1.048,1.0262,1.0425,5583184.0],["1989-05-19",1.0534,1.0588,1.0425,1.0534,10230076.0],["1989-05-22",1.0534,1.0534,1.0208,1.0317,3154586.0],["1989-05-23",1.0262,1.0317,0.9991,1.0045,3011981.0],["1989-05-24",1.0045,1.0262,0.9991,1.0262,4708831.0],["1989-05-25",1.0275,1.0275,1.0004,1.0004,2483336.0],["1989-05-26",1.0112,1.0112,0.9949,1.0112,3791264.0],["1989-05-30",1.0112,1.033,1.0058,1.033,3045111.0],["1989-05-31",1.033,1.071,1.0275,1.0656,3164669.0],["1989-06-01",1.0656,1.0873,1.0547,1.071,5194263.0],["1989-06-02",1.0819,1.0982,1.071,1.0873,4796699.0],["1989-06-05",1.0873,1.0873,1.0602,1.0602,1420284.0],["1989-06-06",1.0656,1.0819,1.0602,1.0819,2441563.0],["1989-06-07",1.1308,1.158,1.1254,1.1472,5319582.0],["1989-06-08",1.1526,1.1526,1.12,1.1308,5467948.0],["1989-06-09",1.1254,1.1254,1.1091,1.12,1719897.0],["1989-06-12",1.12,1.12,1.0765,1.0982,4413539.0],["1989-06-13",1.0928,1.0982,1.0765,1.0873,2648988.0],["1989-06-14",1.0982,1.0982,1.071,1.0765,2398349.0],["1989-06-15",1.0873,1.0873,1.0493,1.0602,1646434.0],["1989-06-16",1.0547,1.0547,1.033,1.0547,3320237.0],["1989-06-19",1.0547,1.0656,1.0547,1.0547,1270477.0],["1989-06-20",1.0602,1.0819,1.0602,1.0656,1068814.0],["1989-06-21",1.0656,1.0656,1.0493,1.0602,934852.0],["1989-06-22",1.0656,1.071,1.0602,1.071,2306160.0],["1989-06-23",1.0765,1.0928,1.0765,1.0873,3634255.0],["1989-06-26",1.0982,1.1091,1.0928,1.0928,3688992.0],["1989-06-27",1.0982,1.1145,1.0873,1.1145,2932756.0],["1989-06-28",1.1145,1.12,1.0873,1.1037,1731421.0],["1989-06-29",1.1037,1.1037,1.0493,1.0547,3069599.0],["1989-06-30",1.0547,1.0656,1.0058,1.033,2252864.0],["1989-07-03",1.0221,1.033,1.0167,1.0167,1153800.0],["1989-07-05",1.0221,1.0221,0.9949,1.0221,2941399.0],["1989-07-06",1.0275,1.0547,1.0221,1.0275,2405552.0],["1989-07-07",1.0384,1.0384,1.0221,1.0384,2854972.0],["1989-07-10",1.0384,1.0384,1.0167,1.0221,953578.0],["1989-07-11",1.0439,1.071,1.0384,1.071,1590257.0],["1989-07-12",1.0765,1.0873,1.071,1.0873,1351142.0],["1989-07-13",1.0873,1.0873,1.0656,1.0656,2660511.0],["1989-07-14",1.0656,1.071,1.0547,1.0602,3866168.0],["1989-07-17",1.0656,1.0656,1.0602,1.0602,1060171.0],["1989-07-18",1.0547,1.0602,1.0439,1.0602,1343940.0],["1989-07-19",1.0547,1.0873,1.0547,1.0819,1460616.0],["1989-07-20",1.0873,1.0928,1.0656,1.071,1840895.0],["1989-07-21",1.0656,1.0765,1.0602,1.0765,2378183.0],["1989-07-24",1.071,1.0765,1.0493,1.0547,2324886.0],["1989-07-25",1.0602,1.071,1.0493,1.0547,2409873.0],["1989-07-26",1.0547,1.0928,1.0547,1.0928,4425062.0],["1989-07-27",1.0928,1.12,1.0547,1.1145,3625613.0],["1989-07-28",1.12,1.1417,1.1145,1.1254,1701171.0],["1989-07-31",1.1308,1.1308,1.1091,1.1254,1329535.0],["1989-08-01",1.1254,1.1472,1.12,1.1254,2767104.0],["1989-08-02",1.1308,1.1308,1.0928,1.0982,7199369.0],["1989-08-03",1.0928,1.0982,1.0873,1.0873,3037909.0],["1989-08-04",1.0765,1.0873,1.071,1.0819,1584495.0],["1989-08-07",1.0873,1.12,1.0765,1.1145,2873698.0],["1989-08-08",1.1145,1.158,1.1145,1.1417,3854644.0],["1989-08-09",1.1417,1.1472,1.12,1.1308,2003666.0],["1989-08-10",1.1363,1.1472,1.1254,1.1308,852746.0],["1989-08-11",1.1472,1.1526,1.1254,1.1254,1490866.0],["1989-08-14",1.1308,1.1417,1.1145,1.1308,3563673.0],["1989-08-15",1.1417,1.1526,1.1254,1.1472,1966214.0],["1989-08-16",1.1417,1.158,1.1363,1.1472,1381392.0],["1989-08-17",1.158,1.158,1.1254,1.1417,1717016.0],["1989-08-18",1.1417,1.1417,1.1254,1.1363,2192365.0],["1989-08-21",1.1308,1.1417,1.1308,1.1308,1804884.0],["1989-08-22",1.1308,1.1526,1.1308,1.1526,691416.0],["1989-08-23",1.1472,1.1743,1.1472,1.1743,1152360.0],["1989-08-24",1.1689,1.2233,1.1689,1.2233,3245334.0],["1989-08-25",1.2233,1.2287,1.2124,1.2178,1041445.0],["1989-08-28",1.2124,1.2505,1.2124,1.245,1173967.0],["1989-08-29",1.2396,1.2505,1.2178,1.2287,2628821.0],["1989-08-30",1.2178,1.2559,1.2178,1.2341,2856412.0],["1989-08-31",1.245,1.245,1.2287,1.2396,302495.0],["1989-09-01",1.2287,1.245,1.2287,1.245,1244549.0],["1989-09-05",1.2396,1.2613,1.2396,1.2559,1372749.0],["1989-09-06",1.2559,1.2559,1.2233,1.2396,2869376.0],["1989-09-07",1.245,1.245,1.2178,1.2233,659726.0],["1989-09-08",1.2233,1.2287,1.2015,1.2015,1825050.0],["1989-09-11",1.2015,1.207,1.1798,1.1852,2458848.0],["1989-09-12",1.1852,1.2015,1.1852,1.2015,3023505.0],["1989-09-13",1.2015,1.2015,1.1852,1.1852,1990702.0],["1989-09-14",1.1798,1.1906,1.1798,1.1798,1888430.0],["1989-09-15",1.1798,1.1852,1.1472,1.158,3863287.0],["1989-09-18",1.1472,1.1472,1.12,1.1308,2097295.0],["1989-09-19",1.1308,1.1363,1.1254,1.1363,1575852.0],["1989-09-20",1.1363,1.1635,1.1308,1.158,2203889.0],["1989-09-21",1.158,1.1635,1.1472,1.1472,2349374.0],["1989-09-22",1.1417,1.1526,1.1308,1.1308,1228704.0],["1989-09-25",1.1308,1.1363,1.1254,1.1254,1637792.0],["1989-09-26",1.1363,1.1417,1.1254,1.1417,2915471.0],["1989-09-27",1.1254,1.1308,1.1145,1.12,1199895.0],["1989-09-28",1.1254,1.1526,1.1254,1.1526,2916911.0],["1989-09-29",1.1635,1.1852,1.1526,1.1852,3611208.0],["1989-10-02",1.1743,1.1961,1.1743,1.1961,3586721.0],["1989-10-03",1.1961,1.207,1.1906,1.207,1750147.0],["1989-10-04",1.207,1.2505,1.2015,1.245,4584952.0],["1989-10-05",1.245,1.2559,1.2341,1.245,3022064.0],["1989-10-06",1.245,1.2831,1.245,1.2776,4835591.0],["1989-10-09",1.2831,1.2885,1.2776,1.2885,3310154.0],["1989-10-10",1.2939,1.2994,1.245,1.245,4106723.0],["1989-10-11",1.2559,1.2668,1.2396,1.2668,2054082.0],["1989-10-12",1.2613,1.2722,1.2396,1.2559,1315131.0],["1989-10-13",1.2396,1.2505,1.1961,1.2124,3398022.0],["1989-10-16",1.158,1.1798,1.1417,1.1743,5901524.0],["1989-10-17",1.1798,1.1798,1.158,1.1798,6081580.0],["1989-10-18",1.1689,1.1906,1.1689,1.1906,4812543.0],["1989-10-19",1.1906,1.2178,1.1906,1.2178,3795586.0],["1989-10-20",1.207,1.245,1.207,1.2396,4315588.0],["1989-10-23",1.2396,1.2396,1.2178,1.2233,2722451.0],["1989-10-24",1.207,1.2178,1.1743,1.1961,1341059.0],["1989-10-25",1.207,1.2151,1.1906,1.2151,2847290.0],["1989-10-26",1.1988,1.2151,1.1906,1.1988,1365547.0],["1989-10-27",1.207,1.207,1.158,1.1743,1946528.0],["1989-10-30",1.158,1.1743,1.1499,1.1662,2582247.0],["1989-10-31",1.1662,1.1825,1.158,1.1662,883476.0],["1989-11-01",1.158,1.1825,1.158,1.1825,1160042.0],["1989-11-02",1.1743,1.1825,1.158,1.158,1042886.0],["1989-11-03",1.1499,1.158,1.1336,1.1417,863310.0],["1989-11-06",1.1499,1.1499,1.0846,1.0928,1502870.0],["1989-11-07",1.0928,1.1009,1.052,1.0602,4235883.0],["1989-11-08",1.0683,1.0928,1.0602,1.0765,1693969.0],["1989-11-09",1.0846,1.0846,1.0194,1.0275,2632182.0],["1989-11-10",1.0194,1.052,1.0194,1.0439,2097295.0],["1989-11-13",1.052,1.052,1.0275,1.0439,752875.0],["1989-11-14",1.0439,1.0683,1.0275,1.0439,3441715.0],["1989-11-15",1.052,1.0602,1.0357,1.0602,1303127.0],["1989-11-16",1.0602,1.0846,1.052,1.0602,1985900.0],["1989-11-17",1.0602,1.0765,1.0439,1.0683,2929875.0],["1989-11-20",1.0846,1.0928,1.0602,1.0846,2077129.0],["1989-11-21",1.0928,1.0928,1.052,1.0683,2174119.0],["1989-11-22",1.0683,1.0928,1.0602,1.0765,1416443.0],["1989-11-24",1.0928,1.1009,1.0765,1.0928,164211.0],["1989-11-27",1.1009,1.1091,1.0928,1.0928,377398.0],["1989-11-28",1.1091,1.1173,1.1009,1.1009,985268.0],["1989-11-29",1.1009,1.1091,1.052,1.0602,1435649.0],["1989-11-30",1.0602,1.1091,1.0602,1.1091,1515353.0],["1989-12-01",1.1091,1.1254,1.1009,1.1091,1800563.0],["1989-12-04",1.0928,1.1091,1.0683,1.0683,2558239.0],["1989-12-05",1.0846,1.0846,1.0602,1.0683,1402998.0],["1989-12-06",1.0683,1.0765,1.0602,1.0602,3230449.0],["1989-12-07",1.0602,1.0928,1.0602,1.0928,905563.0],["1989-12-08",1.0928,1.0928,1.0765,1.0846,929570.0],["1989-12-11",1.0765,1.0846,1.0602,1.0765,1724699.0],["1989-12-12",1.0683,1.0846,1.052,1.052,5734912.0],["1989-12-13",1.0602,1.0602,1.0275,1.0439,3058556.0],["1989-12-14",1.0357,1.052,1.0275,1.052,1598900.0],["1989-12-15",1.0602,1.0683,1.0194,1.0357,2512145.0],["1989-12-18",1.0194,1.0439,0.9949,1.0031,4874483.0],["1989-12-19",0.9949,1.0112,0.9868,1.0112,2771426.0],["1989-12-20",1.0194,1.0357,1.0112,1.0275,1565289.0],["1989-12-21",1.0275,1.0275,0.9868,1.0031,1905235.0],["1989-12-22",1.0031,1.0275,0.9949,1.0112,2165477.0],["1989-12-26",1.0112,1.0194,0.9949,1.0194,1981099.0],["1989-12-27",1.0112,1.0439,1.0112,1.0357,4015975.0],["1989-12-28",1.0275,1.0439,1.0275,1.0439,820096.0],["1989-12-29",1.0439,1.0928,1.0439,1.0928,1556646.0],["1990-01-02",1.0928,1.1336,1.0765,1.1336,2809838.0],["1990-01-03",1.1336,1.1499,1.1173,1.1417,2431480.0],["1990-01-04",1.1417,1.1499,1.0928,1.1173,3931468.0],["1990-01-05",1.1173,1.1173,1.0928,1.0928,1041926.0],["1990-01-08",1.0928,1.1091,1.0846,1.1009,2521748.0],["1990-01-09",1.1009,1.1091,1.052,1.052,1834173.0],["1990-01-10",1.052,1.052,1.0031,1.0194,2064645.0],["1990-01-11",1.0357,1.0439,1.0112,1.0112,2573604.0],["1990-01-12",0.9868,1.0031,0.946,0.9541,3327440.0],["1990-01-15",0.9541,0.9541,0.9052,0.9215,7621901.0],["1990-01-16",0.9052,0.9786,0.8808,0.9623,7160957.0],["1990-01-17",0.9705,0.9868,0.9541,0.9623,2094414.0],["1990-01-18",0.9541,0.9623,0.9215,0.9297,2368100.0],["1990-01-19",0.9541,1.0194,0.9541,0.9705,3817193.0],["1990-01-22",0.9786,0.9786,0.9378,0.9378,1219581.0],["1990-01-23",0.9541,0.9705,0.9378,0.9541,1024640.0],["1990-01-24",0.9215,0.946,0.9052,0.9297,2531351.0],["1990-01-25",0.9623,0.9623,0.9215,0.9297,2493899.0],["1990-01-26",0.9215,0.9378,0.9052,0.9297,3606887.0],["1990-01-29",0.9378,0.9541,0.9215,0.9378,2155874.0],["1990-01-30",0.9297,0.946,0.9052,0.9134,2249983.0],["1990-01-31",0.9134,0.9623,0.9052,0.9623,2255745.0],["1990-02-01",0.9623,0.9623,0.9297,0.9378,1409720.0],["1990-02-02",0.9297,0.9378,0.9052,0.9134,4019816.0],["1990-02-05",0.9134,0.9215,0.9134,0.9215,3362971.0],["1990-02-06",0.9134,0.9215,0.8971,0.9052,3562713.0],["1990-02-07",0.8971,0.9052,0.8808,0.9052,5023329.0],["1990-02-08",0.9134,0.946,0.9052,0.9378,3096968.0],["1990-02-09",0.9378,0.9623,0.9215,0.9541,1857220.0],["1990-02-12",0.9541,0.9786,0.9541,0.9623,2588009.0],["1990-02-13",0.9623,0.9868,0.9623,0.9868,2111700.0],["1990-02-14",0.9786,1.0031,0.9705,0.9868,4343437.0],["1990-02-15",0.9786,0.9868,0.9541,0.9705,1939806.0],["1990-02-16",0.9949,1.0031,0.9786,0.9949,2691721.0],["1990-02-20",0.9786,0.9786,0.946,0.9623,1963814.0],["1990-02-21",0.9215,0.946,0.9134,0.946,801851.0],["1990-02-22",0.9378,0.946,0.9052,0.9052,946856.0],["1990-02-23",0.8971,0.9052,0.8318,0.8563,9064272.0],["1990-02-26",0.8563,0.8644,0.8155,0.8318,2886662.0],["1990-02-27",0.84,0.8726,0.8237,0.8563,3361050.0],["1990-02-28",0.8563,0.9052,0.8563,0.8889,2231737.0],["1990-03-01",0.8808,0.9052,0.8726,0.8971,1815927.0],["1990-03-02",0.8909,0.9154,0.8909,0.9154,2074248.0],["1990-03-05",0.9154,0.9235,0.899,0.899,1708374.0],["1990-03-06",0.899,0.9317,0.899,0.9317,887317.0],["1990-03-07",0.9235,0.9481,0.9235,0.9399,1126432.0],["1990-03-08",0.9481,0.9971,0.9399,0.9971,977585.0],["1990-03-09",0.9971,0.9971,0.9644,0.9808,1722778.0],["1990-03-12",0.9726,0.9726,0.9481,0.9562,2369060.0],["1990-03-13",0.9481,0.9644,0.9317,0.9317,1293524.0],["1990-03-14",0.9317,0.9481,0.9154,0.9399,1384753.0],["1990-03-15",0.9317,0.9644,0.9317,0.9644,990069.0],["1990-03-16",0.9644,0.9808,0.9317,0.9562,2309522.0],["1990-03-19",0.9317,0.9399,0.9072,0.9235,956459.0],["1990-03-20",0.9317,0.9317,0.8909,0.899,1359785.0],["1990-03-21",0.8909,0.9399,0.8909,0.9154,1452934.0],["1990-03-22",0.9072,0.9235,0.899,0.9072,1042886.0],["1990-03-23",0.9154,0.9317,0.9072,0.9317,549292.0],["1990-03-26",0.9317,0.9399,0.9235,0.9399,253519.0],["1990-03-27",0.9399,0.9562,0.9154,0.9399,764399.0],["1990-03-28",0.9399,0.9481,0.899,0.9154,1225343.0],["1990-03-29",0.899,0.899,0.8418,0.8663,2949081.0],["1990-03-30",0.8745,0.8827,0.8582,0.8745,1048648.0],["1990-04-02",0.85,0.8745,0.8418,0.8582,1101464.0],["1990-04-03",0.8663,0.8663,0.8418,0.8663,1229184.0],["1990-04-04",0.8582,0.8745,0.8173,0.8336,1605622.0],["1990-04-05",0.8418,0.85,0.8255,0.8418,1364586.0],["1990-04-06",0.8418,0.8418,0.8009,0.8173,2262467.0],["1990-04-09",0.8091,0.85,0.8091,0.8418,2480455.0],["1990-04-10",0.8418,0.8582,0.8255,0.8582,2982692.0],["1990-04-11",0.85,0.8582,0.8418,0.8582,543530.0],["1990-04-12",0.8418,0.8827,0.8418,0.8827,3637616.0],["1990-04-16",0.8909,0.8909,0.8745,0.8827,2214452.0],["1990-04-17",0.8745,0.8909,0.8745,0.8909,1800563.0],["1990-04-18",0.8909,0.8909,0.8745,0.8827,1779436.0],["1990-04-19",0.8827,0.8827,0.8336,0.85,2259586.0],["1990-04-20",0.8336,0.8418,0.7683,0.8091,3913223.0],["1990-04-23",0.7846,0.7928,0.7519,0.7601,1515353.0],["1990-04-24",0.7764,0.7928,0.7683,0.7764,1871625.0],["1990-04-25",0.7683,0.7928,0.7683,0.7764,1172526.0],["1990-04-26",0.8009,0.8009,0.7764,0.7846,1072655.0],["1990-04-27",0.7764,0.7928,0.7437,0.7601,1042886.0],["1990-04-30",0.7519,0.7846,0.7437,0.7683,2181802.0],["1990-05-01",0.7928,0.8255,0.7846,0.8255,1489425.0],["1990-05-02",0.8255,0.8336,0.8091,0.8255,388922.0],["1990-05-03",0.8255,0.8255,0.8009,0.8009,1253192.0],["1990-05-04",0.8091,0.8091,0.7928,0.7928,2258626.0],["1990-05-07",0.8091,0.8091,0.7846,0.7846,1547043.0],["1990-05-08",0.7928,0.7928,0.7601,0.7764,951657.0],["1990-05-09",0.7683,0.7683,0.7519,0.7601,2022392.0],["1990-05-10",0.7519,0.7683,0.7356,0.7601,2789672.0],["1990-05-11",0.7601,0.7846,0.7356,0.7764,2981732.0],["1990-05-14",0.7601,0.7764,0.7519,0.7683,2093454.0],["1990-05-15",0.7601,0.7683,0.7437,0.7601,3265020.0],["1990-05-16",0.7519,0.7683,0.7519,0.7683,10592109.0],["1990-05-17",0.7683,0.7846,0.7601,0.7846,3857525.0],["1990-05-18",0.7846,0.8827,0.7846,0.8745,6202578.0],["1990-05-21",0.9154,0.9562,0.899,0.9562,14158663.0],["1990-05-22",0.9726,0.9808,0.9399,0.9481,6789321.0],["1990-05-23",0.9562,0.9562,0.9235,0.9481,3315916.0],["1990-05-24",0.9481,0.9481,0.9317,0.9481,1577773.0],["1990-05-25",0.9317,0.9399,0.8827,0.8827,2992295.0],["1990-05-29",0.8827,0.9317,0.8745,0.9317,1435649.0],["1990-05-30",0.9317,0.9481,0.9235,0.9317,1431807.0],["1990-05-31",0.9235,0.9317,0.9072,0.9317,2851131.0],["1990-06-01",0.9337,0.9419,0.9255,0.9337,696218.0],["1990-06-04",0.9255,0.9337,0.9173,0.9173,1145638.0],["1990-06-05",0.9173,0.9501,0.9173,0.9419,3131538.0],["1990-06-06",0.9501,0.991,0.9337,0.9746,2515986.0],["1990-06-07",0.9746,1.032,0.9583,1.0238,5590867.0],["1990-06-08",1.0074,1.0238,0.9664,0.9746,3674108.0],["1990-06-11",0.9746,0.9746,0.9583,0.9746,855627.0],["1990-06-12",0.9746,0.9992,0.9746,0.9992,2048320.0],["1990-06-13",0.991,1.0156,0.9664,0.9664,3144022.0],["1990-06-14",0.9664,0.9664,0.9583,0.9583,964141.0],["1990-06-15",0.9583,0.9746,0.9501,0.9746,2101136.0],["1990-06-18",0.9583,0.9746,0.9501,0.9501,1913878.0],["1990-06-19",0.9501,0.9746,0.9501,0.9501,1185971.0],["1990-06-20",0.9664,0.9664,0.9255,0.9501,1315611.0],["1990-06-21",0.9337,0.9664,0.9337,0.9501,1943647.0],["1990-06-22",0.9746,0.9828,0.9419,0.9419,1318492.0],["1990-06-25",0.9419,0.9583,0.9173,0.9337,1990702.0],["1990-06-26",0.9255,0.9419,0.9255,0.9337,3002858.0],["1990-06-27",0.9173,0.9255,0.8436,0.8845,3432112.0],["1990-06-28",0.8845,0.9009,0.8682,0.8927,1289683.0],["1990-06-29",0.9009,0.9009,0.8682,0.8845,1266636.0],["1990-07-02",0.8845,0.9009,0.8845,0.8927,338026.0],["1990-07-03",0.8845,0.8927,0.8682,0.8845,965102.0],["1990-07-05",0.8682,0.8682,0.8518,0.8682,1528798.0],["1990-07-06",0.8682,0.8845,0.8518,0.8845,440778.0],["1990-07-09",0.8682,0.8845,0.8682,0.8845,420611.0],["1990-07-10",0.8845,0.8845,0.819,0.8436,1183090.0],["1990-07-11",0.8272,0.8764,0.8272,0.86,1495187.0],["1990-07-12",0.86,0.9255,0.86,0.9091,1878347.0],["1990-07-13",0.9337,0.9419,0.9173,0.9255,1726619.0],["1990-07-16",0.9419,0.9501,0.9337,0.9337,1765031.0],["1990-07-17",0.9501,0.9501,0.9255,0.9255,1020799.0],["1990-07-18",0.9255,0.9337,0.9173,0.9173,714463.0],["1990-07-19",0.9173,0.9255,0.9091,0.9255,1504790.0],["1990-07-20",0.9173,0.9255,0.8927,0.8927,2131866.0],["1990-07-23",0.8845,0.8845,0.86,0.8682,1835133.0],["1990-07-24",0.8682,0.8845,0.8518,0.8682,1018878.0],["1990-07-25",0.8682,0.8764,0.8436,0.8682,1648835.0],["1990-07-26",0.8436,0.9173,0.8436,0.9091,1002553.0],["1990-07-27",0.9091,0.9091,0.8518,0.8682,994871.0],["1990-07-30",0.8518,0.86,0.8108,0.8354,1377070.0],["1990-07-31",0.8354,0.8518,0.8026,0.8272,1713175.0],["1990-08-01",0.819,0.8682,0.819,0.86,3762455.0],["1990-08-02",0.8272,0.86,0.819,0.8354,1068814.0],["1990-08-03",0.8354,0.8354,0.7944,0.8108,2335450.0],["1990-08-06",0.8026,0.8026,0.7453,0.7617,3204521.0],["1990-08-07",0.7781,0.7944,0.7535,0.7617,3278464.0],["1990-08-08",0.7617,0.7781,0.7535,0.7699,1452934.0],["1990-08-09",0.7699,0.7863,0.7699,0.7699,983347.0],["1990-08-10",0.7781,0.7781,0.7371,0.7535,1787118.0],["1990-08-13",0.7535,0.7535,0.7125,0.7371,1650756.0],["1990-08-14",0.7371,0.7535,0.7207,0.7371,2154913.0],["1990-08-15",0.7535,0.7617,0.7289,0.7371,1190772.0],["1990-08-16",0.7044,0.7207,0.688,0.6962,2074248.0],["1990-08-17",0.6634,0.6716,0.647,0.6716,4015014.0],["1990-08-20",0.6716,0.6962,0.6634,0.688,4204193.0],["1990-08-21",0.6798,0.6962,0.6634,0.6798,1873545.0],["1990-08-22",0.7044,0.7044,0.6552,0.6634,1474061.0],["1990-08-23",0.647,0.6634,0.6143,0.647,4165781.0],["1990-08-24",0.6552,0.6798,0.6388,0.6552,3031667.0],["1990-08-27",0.6716,0.7125,0.6716,0.7125,2204849.0],["1990-08-28",0.6962,0.7289,0.688,0.7207,937253.0],["1990-08-29",0.7044,0.7371,0.7044,0.7125,826818.0],["1990-08-30",0.7392,0.7392,0.6981,0.6981,1247430.0],["1990-08-31",0.6981,0.7063,0.6899,0.7063,1049608.0],["1990-09-04",0.6899,0.7145,0.6817,0.7063,1353063.0],["1990-09-05",0.7145,0.7227,0.7063,0.7145,309217.0],["1990-09-06",0.7227,0.7227,0.7063,0.7145,986228.0],["1990-09-07",0.7145,0.7309,0.7063,0.7227,662607.0],["1990-09-10",0.7392,0.7638,0.7227,0.7392,1533599.0],["1990-09-11",0.7392,0.7474,0.7227,0.7392,430214.0],["1990-09-12",0.7227,0.7474,0.7227,0.7392,1111067.0],["1990-09-13",0.7309,0.7474,0.7309,0.7392,1248390.0],["1990-09-14",0.7309,0.7474,0.7309,0.7474,1384753.0],["1990-09-17",0.7392,0.7556,0.7392,0.7474,977585.0],["1990-09-18",0.7392,0.7474,0.7309,0.7474,484952.0],["1990-09-19",0.7474,0.7556,0.7309,0.7474,2974049.0],["1990-09-20",0.7227,0.7309,0.6981,0.6981,615552.0],["1990-09-21",0.6981,0.7145,0.6981,0.7145,2141469.0],["1990-09-24",0.6899,0.6981,0.657,0.6817,1237827.0],["1990-09-25",0.6899,0.6899,0.6735,0.6899,383160.0],["1990-09-26",0.6735,0.6899,0.657,0.6735,725987.0],["1990-09-27",0.6899,0.6981,0.6324,0.6406,1316571.0],["1990-09-28",0.6324,0.6406,0.5503,0.616,2892424.0],["1990-10-01",0.6242,0.6735,0.616,0.6652,4866800.0],["1990-10-02",0.6817,0.6899,0.6488,0.6488,1938846.0],["1990-10-03",0.657,0.6652,0.6324,0.6406,1842816.0],["1990-10-04",0.616,0.6242,0.5995,0.6078,1236866.0],["1990-10-05",0.5995,0.6488,0.5831,0.6242,1512473.0],["1990-10-08",0.6488,0.6652,0.616,0.6324,1337698.0],["1990-10-09",0.6078,0.616,0.5667,0.5995,2317204.0],["1990-10-10",0.5749,0.5913,0.5503,0.5585,1786158.0],["1990-10-11",0.5667,0.5667,0.501,0.5338,3048953.0],["1990-10-12",0.5338,0.5585,0.5174,0.5503,2357537.0],["1990-10-15",0.5667,0.5749,0.542,0.5585,2378663.0],["1990-10-16",0.5749,0.5749,0.542,0.542,2221174.0],["1990-10-17",0.5585,0.5585,0.5174,0.542,682773.0],["1990-10-18",0.5338,0.5749,0.5338,0.5667,3195878.0],["1990-10-19",0.5585,0.5995,0.5585,0.5995,2319125.0],["1990-10-22",0.5749,0.6652,0.5749,0.6488,2049280.0],["1990-10-23",0.6488,0.6652,0.6406,0.6488,2688840.0],["1990-10-24",0.6488,0.6652,0.6488,0.6652,2643706.0],["1990-10-25",0.6652,0.6652,0.6406,0.6406,1242628.0],["1990-10-26",0.6406,0.6488,0.6242,0.6242,744233.0],["1990-10-29",0.6242,0.6488,0.6242,0.6242,966062.0],["1990-10-30",0.6242,0.6406,0.616,0.6242,1587376.0],["1990-10-31",0.616,0.6488,0.616,0.6488,2148191.0],["1990-11-01",0.6324,0.6735,0.6324,0.6406,1654597.0],["1990-11-02",0.6324,0.657,0.6324,0.6488,790327.0],["1990-11-05",0.6406,0.6735,0.6406,0.6735,2037757.0],["1990-11-06",0.6735,0.6817,0.6652,0.6652,756716.0],["1990-11-07",0.6652,0.6817,0.6324,0.6406,717344.0],["1990-11-08",0.6324,0.6488,0.616,0.616,1064973.0],["1990-11-09",0.6242,0.6488,0.6078,0.6488,2071367.0],["1990-11-12",0.6652,0.6899,0.657,0.6899,5574542.0],["1990-11-13",0.7063,0.7145,0.6899,0.7063,2099216.0],["1990-11-14",0.7145,0.7227,0.6899,0.7145,4965711.0],["1990-11-15",0.6981,0.7063,0.6817,0.6899,745193.0],["1990-11-16",0.6817,0.6899,0.6735,0.6899,1249350.0],["1990-11-19",0.6899,0.7063,0.6817,0.6981,3147863.0],["1990-11-20",0.7063,0.7063,0.657,0.657,1734302.0],["1990-11-21",0.6652,0.6652,0.6406,0.657,2294157.0],["1990-11-23",0.6488,0.657,0.6406,0.6406,478229.0],["1990-11-26",0.6406,0.6899,0.6324,0.6899,5044456.0],["1990-11-27",0.6981,0.6981,0.657,0.6899,5372879.0],["1990-11-28",0.6817,0.7145,0.6817,0.7145,2454527.0],["1990-11-29",0.6981,0.7145,0.6817,0.6981,3749011.0],["1990-11-30",0.6836,0.733,0.6836,0.733,1770793.0],["1990-12-03",0.7248,0.7495,0.7248,0.733,2655230.0],["1990-12-04",0.7248,0.7412,0.7248,0.7412,752875.0],["1990-12-05",0.733,0.7577,0.7248,0.7577,1938846.0],["1990-12-06",0.7577,0.7907,0.7495,0.7824,4644971.0],["1990-12-07",0.7742,0.8154,0.7742,0.7907,1196534.0],["1990-12-10",0.7907,0.8236,0.7742,0.8236,2463170.0],["1990-12-11",0.8154,0.8566,0.8154,0.8318,2226936.0],["1990-12-12",0.8318,0.8401,0.8071,0.8236,2153953.0],["1990-12-13",0.8236,0.8318,0.7824,0.7824,2687880.0],["1990-12-14",0.7824,0.7907,0.7412,0.7824,4050545.0],["1990-12-17",0.7577,0.7824,0.7495,0.766,748074.0],["1990-12-18",0.7495,0.8071,0.7412,0.7824,1379951.0],["1990-12-19",0.7989,0.8154,0.7907,0.8154,1125472.0],["1990-12-20",0.7907,0.8154,0.7824,0.8154,1486544.0],["1990-12-21",0.8318,0.8483,0.8236,0.8318,3714440.0],["1990-12-24",0.8236,0.8401,0.8236,0.8401,583862.0],["1990-12-26",0.8483,0.8483,0.8236,0.8236,427334.0],["1990-12-27",0.8236,0.8318,0.7989,0.7989,1102424.0],["1990-12-28",0.7989,0.8483,0.7989,0.8318,1780396.0],["1990-12-31",0.8483,0.873,0.8483,0.8648,1151400.0],["1991-01-02",0.8566,0.8648,0.8401,0.8401,1390514.0],["1991-01-03",0.8401,0.8483,0.8071,0.8071,732709.0],["1991-01-04",0.7989,0.8318,0.7989,0.8154,417731.0],["1991-01-07",0.8071,0.8236,0.7824,0.7989,1117789.0],["1991-01-08",0.7907,0.7989,0.7495,0.7495,1325214.0],["1991-01-09",0.7742,0.7742,0.7165,0.733,4142734.0],["1991-01-10",0.7495,0.7495,0.733,0.7495,820096.0],["1991-01-11",0.7495,0.766,0.7412,0.7577,822017.0],["1991-01-14",0.733,0.766,0.7248,0.766,604989.0],["1991-01-15",0.7495,0.8318,0.7495,0.8318,2136668.0],["1991-01-16",0.8318,0.8566,0.8236,0.8483,2067526.0],["1991-01-17",0.906,0.9224,0.873,0.9224,3479167.0],["1991-01-18",0.8977,0.9142,0.8813,0.9142,3913223.0],["1991-01-21",0.8977,0.8977,0.8813,0.8895,3115213.0],["1991-01-22",0.8895,0.906,0.8895,0.8895,3301511.0],["1991-01-23",0.8977,0.9224,0.8895,0.9224,2025273.0],["1991-01-24",0.9307,0.9636,0.9224,0.9472,2488137.0],["1991-01-25",0.9307,0.9636,0.9307,0.9636,641480.0],["1991-01-28",0.9472,0.9883,0.9472,0.9883,1808245.0],["1991-01-29",0.9883,0.9883,0.9636,0.9719,2929875.0],["1991-01-30",0.9883,1.0048,0.9801,0.9966,2176040.0],["1991-01-31",0.9801,0.9966,0.9719,0.9883,897881.0],["1991-02-01",0.9966,1.0048,0.9719,0.9883,1281040.0],["1991-02-04",0.9883,1.0213,0.9883,1.0048,2320085.0],["1991-02-05",1.0213,1.0295,1.0048,1.0213,851786.0],["1991-02-06",1.0048,1.046,1.0048,1.0377,1438529.0],["1991-02-07",1.0213,1.0542,0.9966,0.9966,1365547.0],["1991-02-08",0.9801,0.9966,0.9801,0.9801,1501909.0],["1991-02-11",0.9801,1.0213,0.9801,1.0213,870032.0],["1991-02-12",1.0048,1.0377,1.0048,1.0295,2916431.0],["1991-02-13",1.013,1.0377,0.9801,1.0377,3405224.0],["1991-02-14",1.0295,1.0542,0.9719,0.9801,6332218.0],["1991-02-15",0.9801,1.013,0.9801,1.013,855627.0],["1991-02-19",1.0048,1.0048,0.9801,0.9883,717344.0],["1991-02-20",0.9719,0.9801,0.9472,0.9719,1477902.0],["1991-02-21",0.9472,0.9554,0.8977,0.9554,6870947.0],["1991-02-22",0.9389,0.9719,0.9389,0.9389,3520460.0],["1991-02-25",0.9472,0.9472,0.906,0.9224,1072655.0],["1991-02-26",0.9224,0.9307,0.9142,0.9142,609791.0],["1991-02-27",0.9142,0.9389,0.906,0.9224,940134.0],["1991-02-28",0.9472,0.9472,0.9307,0.9307,720225.0],["1991-03-01",0.9492,0.9657,0.9244,0.9657,1036164.0],["1991-03-04",0.9739,0.9904,0.9657,0.9657,807612.0],["1991-03-05",0.9904,1.0235,0.9822,1.0152,2182762.0],["1991-03-06",1.0235,1.0482,1.0069,1.0069,1804404.0],["1991-03-07",1.0069,1.0235,0.9822,0.9904,676051.0],["1991-03-08",1.0069,1.0069,0.9822,0.9904,567537.0],["1991-03-11",0.9739,0.9822,0.9574,0.9574,899801.0],["1991-03-12",0.9657,0.9739,0.9574,0.9574,1709334.0],["1991-03-13",0.9492,0.9739,0.9492,0.9739,758637.0],["1991-03-14",0.9822,0.9822,0.9574,0.9657,765359.0],["1991-03-15",0.9657,1.0152,0.9657,1.0152,2953883.0],["1991-03-18",1.0152,1.0152,0.9904,1.0069,1417403.0],["1991-03-19",0.9904,1.0069,0.9822,0.9987,1458696.0],["1991-03-20",0.9822,0.9987,0.9739,0.9904,1397237.0],["1991-03-21",1.0235,1.04,1.0069,1.0317,1685327.0],["1991-03-22",1.04,1.073,1.0235,1.0482,1678604.0],["1991-03-25",1.0317,1.0647,1.0317,1.0482,1006394.0],["1991-03-26",1.04,1.0482,1.0152,1.0317,1164844.0],["1991-03-27",1.0482,1.0482,1.0317,1.0482,1814007.0],["1991-03-28",1.0317,1.0647,1.0317,1.0482,3175712.0],["1991-04-01",1.0482,1.0482,1.0235,1.0482,2678277.0],["1991-04-02",1.0482,1.073,1.0317,1.073,3404264.0],["1991-04-03",1.0895,1.1307,1.0812,1.106,2041598.0],["1991-04-04",1.1225,1.1473,1.106,1.139,2843448.0],["1991-04-05",1.139,1.1555,1.1307,1.139,3166109.0],["1991-04-08",1.1307,1.1555,1.1307,1.1555,1273358.0],["1991-04-09",1.139,1.1555,1.1225,1.1225,1482703.0],["1991-04-10",1.1225,1.139,1.0895,1.0977,1071695.0],["1991-04-11",1.0977,1.1225,1.0977,1.1142,1700691.0],["1991-04-12",1.1142,1.1307,1.0895,1.106,1607542.0],["1991-04-15",1.106,1.106,1.0895,1.0895,760558.0],["1991-04-16",1.106,1.1555,1.0895,1.1307,2351775.0],["1991-04-17",1.139,1.1473,1.1307,1.139,1919640.0],["1991-04-18",1.1307,1.1638,1.1307,1.1473,3065278.0],["1991-04-19",1.139,1.1473,1.1225,1.139,628997.0],["1991-04-22",1.1142,1.1225,1.106,1.106,821057.0],["1991-04-23",1.1225,1.1225,1.106,1.1225,1000633.0],["1991-04-24",1.0977,1.1225,1.0977,1.106,205504.0],["1991-04-25",1.1225,1.1307,1.106,1.1142,1062092.0],["1991-04-26",1.0977,1.1142,1.0977,1.0977,589624.0],["1991-04-29",1.106,1.1142,1.0895,1.0895,625155.0],["1991-04-30",1.0812,1.106,1.0812,1.106,1307929.0],["1991-05-01",1.0812,1.1142,1.0812,1.106,988149.0],["1991-05-02",1.106,1.139,1.106,1.1225,1708374.0],["1991-05-03",1.1142,1.1225,1.0895,1.1142,1053449.0],["1991-05-06",1.1142,1.1142,1.0977,1.1142,435016.0],["1991-05-07",1.1142,1.1142,1.0895,1.0895,422532.0],["1991-05-08",1.106,1.1225,1.0895,1.1142,584823.0],["1991-05-09",1.1142,1.1307,1.0895,1.1225,458063.0],["1991-05-10",1.139,1.1473,1.1142,1.1225,1791920.0],["1991-05-13",1.1307,1.139,1.1142,1.1225,438857.0],["1991-05-14",1.1225,1.1307,1.0977,1.1142,1184050.0],["1991-05-15",1.0895,1.106,1.0565,1.0812,1623867.0],["1991-05-16",1.0977,1.0977,1.073,1.073,320740.0],["1991-05-17",1.073,1.0977,1.073,1.0977,1530718.0],["1991-05-20",1.0812,1.0977,1.073,1.0895,679892.0],["1991-05-21",1.0812,1.106,1.0812,1.0812,2067526.0],["1991-05-22",1.0812,1.0977,1.073,1.0812,3361050.0],["1991-05-23",1.073,1.0895,1.0647,1.073,3002858.0],["1991-05-24",1.0812,1.0895,1.0565,1.0895,732709.0],["1991-05-28",1.073,1.0977,1.073,1.0977,264083.0],["1991-05-29",1.0977,1.106,1.0812,1.0895,377398.0],["1991-05-30",1.0895,1.0895,1.073,1.0812,1776555.0],["1991-05-31",1.1001,1.1001,1.0835,1.0835,602108.0],["1991-06-03",1.1001,1.1001,1.0753,1.0753,584823.0],["1991-06-04",1.0918,1.0918,1.0753,1.0918,765359.0],["1991-06-05",1.0918,1.1001,1.0753,1.0753,3698115.0],["1991-06-06",1.0753,1.0918,1.0587,1.067,1041926.0],["1991-06-07",1.0587,1.067,1.0505,1.0505,657806.0],["1991-06-10",1.0505,1.067,1.0174,1.0174,1396276.0],["1991-06-11",1.0339,1.0505,1.0256,1.0505,2380584.0],["1991-06-12",1.0505,1.0505,1.0339,1.0422,3891136.0],["1991-06-13",1.0339,1.0505,1.0256,1.0256,4247407.0],["1991-06-14",1.0422,1.0422,1.0256,1.0339,1226303.0],["1991-06-17",1.0339,1.0339,1.0008,1.0008,1862982.0],["1991-06-18",1.0174,1.0174,0.976,0.9926,1030402.0],["1991-06-19",0.9595,0.9677,0.9512,0.9677,1540321.0],["1991-06-20",0.9512,0.9677,0.9429,0.9595,308256.0],["1991-06-21",0.9512,0.9843,0.9512,0.9843,1620026.0],["1991-06-24",0.9677,0.9843,0.9429,0.9512,1062092.0],["1991-06-25",0.9347,0.9512,0.8933,0.9098,1209018.0],["1991-06-26",0.9098,0.9264,0.8933,0.9098,1276239.0],["1991-06-27",0.9264,0.976,0.9181,0.976,3849843.0],["1991-06-28",0.9677,0.9843,0.9512,0.9512,826818.0],["1991-07-01",0.976,0.976,0.9595,0.9595,423492.0],["1991-07-02",0.976,0.976,0.9595,0.9595,1379951.0],["1991-07-03",0.9595,0.9677,0.9264,0.9512,633798.0],["1991-07-05",0.9264,0.9512,0.9264,0.9264,309217.0],["1991-07-08",0.9264,0.9429,0.9181,0.9181,8150066.0],["1991-07-09",0.9429,0.9429,0.9181,0.9347,2503502.0],["1991-07-10",0.9181,0.9512,0.9181,0.9347,2104978.0],["1991-07-11",0.9512,0.9512,0.9264,0.9512,1150439.0],["1991-07-12",0.9512,0.976,0.9347,0.9677,1988781.0],["1991-07-15",0.976,0.9926,0.9677,0.9926,201663.0],["1991-07-16",0.9926,1.0091,0.9843,0.9926,3000938.0],["1991-07-17",0.9843,1.0008,0.9677,0.976,640520.0],["1991-07-18",0.9677,0.976,0.9595,0.9595,1039045.0],["1991-07-19",0.9595,0.9677,0.9512,0.9677,5148168.0],["1991-07-22",0.9512,0.9677,0.9429,0.9512,615552.0],["1991-07-23",0.9595,0.9595,0.9429,0.9429,1954211.0],["1991-07-24",0.9429,0.9595,0.9347,0.9512,1856260.0],["1991-07-25",0.9512,0.9595,0.9347,0.9429,742312.0],["1991-07-26",0.9429,0.9595,0.9264,0.9347,3613609.0],["1991-07-29",0.9264,0.9347,0.9016,0.9098,2049280.0],["1991-07-30",0.9264,0.9347,0.9098,0.9347,849866.0],["1991-07-31",0.9181,0.9347,0.9181,0.9347,193981.0],["1991-08-01",0.9347,0.9347,0.9181,0.9181,241035.0],["1991-08-02",0.9181,0.9347,0.9181,0.9181,1281040.0],["1991-08-05",0.9264,0.9264,0.9098,0.9098,497435.0],["1991-08-06",0.9098,0.9264,0.9016,0.9098,1654597.0],["1991-08-07",0.9098,0.9347,0.9098,0.9181,737510.0],["1991-08-08",0.9181,0.9347,0.9181,0.9264,2002226.0],["1991-08-09",0.9181,0.9347,0.9181,0.9181,3173792.0],["1991-08-12",0.9181,0.9264,0.9098,0.9098,433095.0],["1991-08-13",0.9098,0.9347,0.8933,0.9098,2266308.0],["1991-08-14",0.8933,0.9181,0.8933,0.9098,1980139.0],["1991-08-15",0.9016,0.9181,0.9016,0.9016,1988781.0],["1991-08-16",0.9181,0.9181,0.885,0.885,2991335.0],["1991-08-19",0.8519,0.8602,0.8271,0.8519,1025600.0],["1991-08-20",0.8685,0.8768,0.8437,0.8437,1043846.0],["1991-08-21",0.8768,0.8768,0.8437,0.8685,1538401.0],["1991-08-22",0.8685,0.885,0.8437,0.885,1928282.0],["1991-08-23",0.8768,0.9098,0.8768,0.9098,1804404.0],["1991-08-26",0.9016,0.9098,0.9016,0.9098,1034243.0],["1991-08-27",0.9098,0.9181,0.9016,0.9098,945896.0],["1991-08-28",0.9016,0.9098,0.8933,0.8933,735590.0],["1991-08-29",0.9039,0.9205,0.9039,0.9122,1567210.0],["1991-08-30",0.9122,0.9288,0.9122,0.9122,2537113.0],["1991-09-03",0.9122,0.9288,0.9122,0.9205,731749.0],["1991-09-04",0.9205,0.9371,0.9205,0.9205,1206137.0],["1991-09-05",0.9205,0.9371,0.9122,0.9122,1427006.0],["1991-09-06",0.9122,0.9288,0.9039,0.9205,1146598.0],["1991-09-09",0.9122,0.9288,0.9039,0.9288,1697810.0],["1991-09-10",0.9371,0.9371,0.9205,0.9205,1675724.0],["1991-09-11",0.9371,0.9454,0.9205,0.9454,2143390.0],["1991-09-12",0.9537,0.9951,0.9371,0.9951,1955171.0],["1991-09-13",1.02,1.02,0.9951,0.9951,3025905.0],["1991-09-16",0.9951,1.0117,0.9868,1.0034,2056002.0],["1991-09-17",1.0034,1.0034,0.9868,0.9868,1148519.0],["1991-09-18",0.9786,0.9951,0.9786,0.9951,782645.0],["1991-09-19",0.9868,1.0034,0.9786,1.0034,3488770.0],["1991-09-20",1.0283,1.0864,1.0283,1.0781,3035508.0],["1991-09-23",1.0781,1.2025,1.0615,1.1942,24197639.0],["1991-09-24",1.1942,1.2108,1.1278,1.1361,7284836.0],["1991-09-25",1.1527,1.1527,1.0781,1.0781,2083851.0],["1991-09-26",1.0781,1.0947,1.0449,1.0698,3738448.0],["1991-09-27",1.0615,1.0864,1.0615,1.0615,2150112.0],["1991-09-30",1.0781,1.0781,1.0532,1.0615,1838014.0],["1991-10-01",1.0615,1.0781,1.0449,1.0615,1646915.0],["1991-10-02",1.0615,1.0698,1.0366,1.0449,1113948.0],["1991-10-03",1.0366,1.0698,1.02,1.0615,3841200.0],["1991-10-04",1.0698,1.0781,1.0615,1.0698,686615.0],["1991-10-07",1.0532,1.0698,1.0283,1.0283,2480455.0],["1991-10-08",1.0449,1.0615,1.0283,1.0615,3164189.0],["1991-10-09",1.0615,1.0615,1.0283,1.0283,1053449.0],["1991-10-10",1.0366,1.0781,1.0366,1.0781,4646892.0],["1991-10-11",1.0781,1.0781,1.0615,1.0615,724066.0],["1991-10-14",1.0615,1.0947,1.0615,1.0947,400445.0],["1991-10-15",1.0864,1.1527,1.0864,1.1527,1109147.0],["1991-10-16",1.1527,1.1776,1.1444,1.1527,1405879.0],["1991-10-17",1.1361,1.1527,1.1278,1.1444,2908749.0],["1991-10-18",1.1444,1.1444,1.1112,1.1278,1625788.0],["1991-10-21",1.1112,1.1195,1.0781,1.0947,2446844.0],["1991-10-22",1.0864,1.1029,1.0781,1.0864,1390514.0],["1991-10-23",1.0947,1.1195,1.0532,1.1195,1548964.0],["1991-10-24",1.1029,1.1195,1.0781,1.0947,603068.0],["1991-10-25",1.0449,1.0864,1.0366,1.0698,4504767.0],["1991-10-28",1.0615,1.0698,1.0532,1.0698,2537113.0],["1991-10-29",1.0781,1.0864,1.0615,1.0698,3922826.0],["1991-10-30",1.0781,1.0947,1.0781,1.0947,760558.0],["1991-10-31",1.0781,1.1029,1.0781,1.0947,2565922.0],["1991-11-01",1.0947,1.1195,1.0947,1.1112,5303737.0],["1991-11-04",1.1029,1.1112,1.0947,1.1029,709662.0],["1991-11-05",1.1112,1.1112,1.0947,1.1112,1525917.0],["1991-11-06",1.1112,1.1112,1.1029,1.1112,1169645.0],["1991-11-07",1.0947,1.1112,1.0864,1.1029,356271.0],["1991-11-08",1.0947,1.1112,1.0864,1.1029,3857525.0],["1991-11-11",1.1112,1.1195,1.0947,1.1195,3821994.0],["1991-11-12",1.1278,1.161,1.1195,1.1444,3664505.0],["1991-11-13",1.1527,1.1859,1.1361,1.1859,2333529.0],["1991-11-14",1.1859,1.2025,1.1776,1.1942,2630262.0],["1991-11-15",1.1942,1.1942,1.0864,1.0864,3410025.0],["1991-11-18",1.0781,1.1029,1.0781,1.1029,819136.0],["1991-11-19",1.0947,1.0947,1.0366,1.0532,2036796.0],["1991-11-20",1.0864,1.0947,1.0698,1.0781,2176040.0],["1991-11-21",1.0781,1.0947,1.0366,1.0366,1343460.0],["1991-11-22",1.0449,1.0532,1.0283,1.0449,1804404.0],["1991-11-25",1.0449,1.0615,1.0283,1.0449,3507016.0],["1991-11-26",1.0615,1.0698,1.02,1.0449,2060804.0],["1991-11-27",1.0449,1.0449,1.02,1.0366,1454855.0],["1991-11-29",1.0223,1.0389,1.014,1.0306,152688.0],["1991-12-02",1.0057,1.0389,0.9641,1.0389,1303127.0],["1991-12-03",1.0556,1.0556,1.0057,1.0472,456143.0],["1991-12-04",1.0556,1.0556,1.0223,1.0306,1581614.0],["1991-12-05",1.0223,1.0306,0.9974,0.9974,1430847.0],["1991-12-06",1.014,1.014,0.9724,0.9724,1473100.0],["1991-12-09",0.9724,0.9974,0.9724,0.9807,4370325.0],["1991-12-10",0.9807,0.9974,0.9724,0.9807,2630262.0],["1991-12-11",0.9891,0.9891,0.9558,0.9724,907484.0],["1991-12-12",0.9558,1.0389,0.9558,1.0306,1778476.0],["1991-12-13",1.0556,1.0805,1.0472,1.0722,3832557.0],["1991-12-16",1.0556,1.0722,1.0472,1.0639,1351142.0],["1991-12-17",1.0472,1.0722,1.0472,1.0556,1413562.0],["1991-12-18",1.0639,1.0639,1.0223,1.0306,2344092.0],["1991-12-19",1.014,1.0306,0.9807,1.0057,1006394.0],["1991-12-20",0.9974,1.014,0.9807,0.9974,4244526.0],["1991-12-23",0.9891,1.014,0.9724,0.9891,2924114.0],["1991-12-24",0.9891,1.0722,0.9891,1.0722,2511185.0],["1991-12-26",1.0722,1.0971,1.0556,1.0888,3352407.0],["1991-12-27",1.1054,1.122,1.0888,1.1054,1582574.0],["1991-12-30",1.1137,1.1304,1.1054,1.1304,3925706.0],["1991-12-31",1.1387,1.1553,1.0888,1.1137,2307601.0],["1992-01-02",1.0888,1.0971,1.0805,1.0971,1542242.0],["1992-01-03",1.0971,1.122,1.0888,1.0888,3518539.0],["1992-01-06",1.0888,1.0971,1.0805,1.0971,2664833.0],["1992-01-07",1.0888,1.122,1.0805,1.122,4737160.0],["1992-01-08",1.1054,1.1553,1.1054,1.147,3152665.0],["1992-01-09",1.147,1.1719,1.1387,1.1553,3618410.0],["1992-01-10",1.1553,1.1719,1.1304,1.1719,2157794.0],["1992-01-13",1.1802,1.1802,1.147,1.1636,1233025.0],["1992-01-14",1.1802,1.2384,1.1802,1.2135,5339268.0],["1992-01-15",1.2135,1.2135,1.1387,1.1802,2086732.0],["1992-01-16",1.1802,1.1968,1.1636,1.1802,2261507.0],["1992-01-17",1.1802,1.1802,1.122,1.122,3550229.0],["1992-01-20",1.122,1.1387,1.0888,1.1137,6159364.0],["1992-01-21",1.1137,1.1137,1.0472,1.0805,9649094.0],["1992-01-22",1.0805,1.1137,1.0722,1.1137,3638577.0],["1992-01-23",1.1304,1.1387,1.0971,1.0971,3855605.0],["1992-01-24",1.0971,1.1137,1.0472,1.0805,1793840.0],["1992-01-27",1.0805,1.0971,1.0722,1.0805,808573.0],["1992-01-28",1.0805,1.122,1.0722,1.1137,2217333.0],["1992-01-29",1.1054,1.1304,1.0971,1.1054,2621619.0],["1992-01-30",1.0971,1.1054,1.0722,1.0888,2026233.0],["1992-01-31",1.0805,1.0888,1.0472,1.0472,1511512.0],["1992-02-03",1.0472,1.0556,1.0306,1.0472,1651716.0],["1992-02-04",1.0306,1.0472,1.0223,1.0306,1330976.0],["1992-02-05",1.0306,1.0556,1.0306,1.0389,3171871.0],["1992-02-06",1.0389,1.0472,0.9974,1.0057,2670594.0],["1992-02-07",1.0306,1.0306,0.9807,0.9891,1313690.0],["1992-02-10",0.9974,1.0057,0.9724,1.0057,1509592.0],["1992-02-11",1.014,1.0306,1.0057,1.0306,2098256.0],["1992-02-12",1.0223,1.0805,1.0223,1.0805,3934349.0],["1992-02-13",1.0722,1.0722,1.0472,1.0556,3127697.0],["1992-02-14",1.0389,1.0556,1.0306,1.0472,5216350.0],["1992-02-18",1.0389,1.0472,1.0223,1.0223,3851763.0],["1992-02-19",1.0306,1.0556,1.0223,1.0472,3528142.0],["1992-02-20",1.0472,1.0888,1.0389,1.0805,4347278.0],["1992-02-21",1.0722,1.0805,1.0556,1.0556,3415787.0],["1992-02-24",1.0639,1.0722,1.0472,1.0556,2110739.0],["1992-02-25",1.0472,1.0639,1.0389,1.0556,3083523.0],["1992-02-26",1.0472,1.0805,1.0472,1.0639,3415787.0],["1992-02-27",1.0805,1.0805,1.0556,1.0639,1695890.0],["1992-02-28",1.0556,1.0722,1.0556,1.0639,1552805.0],["1992-03-02",1.0579,1.0662,1.0495,1.0495,1606582.0],["1992-03-03",1.0495,1.0579,1.0412,1.0579,2885702.0],["1992-03-04",1.0412,1.0662,1.0412,1.0579,2535192.0],["1992-03-05",1.0495,1.0579,1.0495,1.0579,1183090.0],["1992-03-06",1.0579,1.0579,1.0495,1.0579,1808245.0],["1992-03-09",1.0662,1.0662,1.0412,1.0412,1544162.0],["1992-03-10",1.0412,1.0495,1.0162,1.0245,6553087.0],["1992-03-11",1.0245,1.0245,0.9912,0.9996,1059211.0],["1992-03-12",1.0162,1.0162,0.9912,0.9996,4122568.0],["1992-03-13",1.0162,1.0162,0.9912,0.9996,1256072.0],["1992-03-16",0.9996,1.0162,0.9996,0.9996,1250311.0],["1992-03-17",0.9996,1.0162,0.9829,0.9829,2274951.0],["1992-03-18",0.9996,1.0162,0.9829,1.0162,3522380.0],["1992-03-19",1.0162,1.0495,1.0079,1.0412,3862327.0],["1992-03-20",1.0412,1.0412,0.9996,1.0245,3964118.0],["1992-03-23",1.0079,1.0245,1.0079,1.0245,287130.0],["1992-03-24",1.0245,1.0329,0.9996,0.9996,1681485.0],["1992-03-25",1.0079,1.0079,0.9829,0.9996,2069447.0],["1992-03-26",0.9996,0.9996,0.9746,0.9996,2049280.0],["1992-03-27",0.9912,0.9996,0.9579,0.9662,2196206.0],["1992-03-30",0.9579,0.9746,0.9413,0.9496,1907156.0],["1992-03-31",0.9662,0.9746,0.9496,0.9579,1929243.0],["1992-04-01",0.9579,0.9579,0.9413,0.9413,784565.0],["1992-04-02",0.9662,1.0412,0.9496,1.0079,2225015.0],["1992-04-03",1.0079,1.0245,1.0079,1.0245,2961565.0],["1992-04-06",1.0079,1.0412,1.0079,1.0329,738471.0],["1992-04-07",1.0412,1.0412,0.9996,1.0162,1487505.0],["1992-04-08",0.9829,0.9996,0.9579,0.9746,1043846.0],["1992-04-09",0.9662,1.0412,0.9579,1.0329,2144350.0],["1992-04-10",1.0495,1.0662,1.0079,1.0079,2408432.0],["1992-04-13",1.0329,1.0329,1.0079,1.0245,259281.0],["1992-04-14",1.0245,1.0329,1.0162,1.0329,1553765.0],["1992-04-15",1.0329,1.0662,1.0162,1.0579,1972456.0],["1992-04-16",1.0495,1.0745,1.0329,1.0495,2850170.0],["1992-04-20",1.0329,1.0329,0.9829,0.9912,2287435.0],["1992-04-21",0.9996,0.9996,0.9662,0.9996,2289355.0],["1992-04-22",0.9912,1.0245,0.9912,1.0245,2724371.0],["1992-04-23",1.0079,1.0245,0.9829,0.9996,1814967.0],["1992-04-24",1.0079,1.0162,0.9996,1.0079,4421221.0],["1992-04-27",1.0162,1.0162,0.9912,1.0162,1722778.0],["1992-04-28",1.0162,1.0162,0.9912,1.0162,1671882.0],["1992-04-29",1.0079,1.0162,0.9996,1.0079,483031.0],["1992-04-30",1.0162,1.0162,0.9996,1.0162,751915.0],["1992-05-01",0.9996,1.0162,0.9996,1.0162,387001.0],["1992-05-04",1.0162,1.0162,0.9996,1.0162,2275911.0],["1992-05-05",1.0162,1.0412,1.0079,1.0412,1411641.0],["1992-05-06",1.0412,1.0579,1.0329,1.0412,2839607.0],["1992-05-07",1.0495,1.0579,1.0412,1.0579,1386673.0],["1992-05-08",1.0495,1.0579,1.0412,1.0412,1761190.0],["1992-05-11",1.0579,1.0579,1.0412,1.0495,1270477.0],["1992-05-12",1.0579,1.0829,1.0412,1.0662,1377070.0],["1992-05-13",1.0662,1.0745,1.0662,1.0662,1819769.0],["1992-05-14",1.0662,1.0745,1.0329,1.0412,1752548.0],["1992-05-15",1.0329,1.0495,1.0245,1.0412,2943320.0],["1992-05-18",1.0245,1.0412,1.0245,1.0412,208385.0],["1992-05-19",1.0412,1.0495,1.0245,1.0495,1612344.0],["1992-05-20",1.0579,1.0912,1.0412,1.0745,5564939.0],["1992-05-21",1.0745,1.0995,1.0662,1.0829,3597284.0],["1992-05-22",1.1078,1.1412,1.0829,1.1328,975665.0],["1992-05-26",1.1162,1.1245,1.1078,1.1245,1053449.0],["1992-05-27",1.1162,1.1245,1.1078,1.1078,1524956.0],["1992-05-28",1.0579,1.1078,1.0579,1.1078,2112660.0],["1992-05-29",1.1078,1.1245,1.0579,1.1245,3303432.0],["1992-06-01",1.1268,1.1352,1.1018,1.1352,6918001.0],["1992-06-02",1.1352,1.1435,1.1185,1.1268,2011829.0],["1992-06-03",1.1352,1.1519,1.1101,1.1352,3269822.0],["1992-06-04",1.1519,1.1602,1.1268,1.1352,2249023.0],["1992-06-05",1.1268,1.1352,1.1101,1.1268,2228856.0],["1992-06-08",1.1185,1.1352,1.1185,1.1352,1432768.0],["1992-06-09",1.1185,1.1352,1.1101,1.1185,1842816.0],["1992-06-10",1.1018,1.1101,1.0684,1.0768,2824242.0],["1992-06-11",1.0684,1.0768,1.0267,1.035,661647.0],["1992-06-12",1.0517,1.0768,1.0434,1.0768,1267596.0],["1992-06-15",1.0768,1.1018,1.0768,1.0768,2631222.0],["1992-06-16",1.0768,1.1018,1.0768,1.0851,1257993.0],["1992-06-17",1.0935,1.0935,1.0601,1.0768,1212859.0],["1992-06-18",1.0601,1.0935,1.0434,1.0768,2062724.0],["1992-06-19",1.0684,1.1435,1.0684,1.1352,2098256.0],["1992-06-22",1.1185,1.1853,1.1185,1.1853,18043077.0],["1992-06-23",1.1769,1.202,1.1769,1.1853,7335732.0],["1992-06-24",1.1853,1.1936,1.1853,1.1853,7179203.0],["1992-06-25",1.1853,1.1936,1.1602,1.1853,7713130.0],["1992-06-26",1.1686,1.1769,1.1435,1.1435,6254434.0],["1992-06-29",1.1268,1.1519,1.1185,1.1519,4762128.0],["1992-06-30",1.1519,1.1853,1.1519,1.1686,3934349.0],["1992-07-01",1.1686,1.2103,1.1686,1.202,5737793.0],["1992-07-02",1.2103,1.2103,1.1853,1.202,2726292.0],["1992-07-06",1.1936,1.2437,1.1936,1.2354,2796394.0],["1992-07-07",1.2354,1.2687,1.227,1.2354,7114863.0],["1992-07-08",1.2187,1.252,1.2103,1.252,4625765.0],["1992-07-09",1.252,1.2604,1.2354,1.252,5448742.0],["1992-07-10",1.2687,1.2687,1.252,1.2687,4490363.0],["1992-07-13",1.252,1.2687,1.2103,1.2103,3138260.0],["1992-07-14",1.2187,1.2437,1.2103,1.2354,5519804.0],["1992-07-15",1.227,1.252,1.227,1.252,2365219.0],["1992-07-16",1.227,1.2687,1.227,1.2604,6373511.0],["1992-07-17",1.252,1.2687,1.2437,1.2604,2267268.0],["1992-07-20",1.2354,1.2604,1.2187,1.252,1844736.0],["1992-07-21",1.2437,1.2604,1.2437,1.252,3581919.0],["1992-07-22",1.227,1.252,1.202,1.2187,3965079.0],["1992-07-23",1.1936,1.2187,1.1769,1.2103,1744865.0],["1992-07-24",1.1602,1.1936,1.1519,1.1853,3286147.0],["1992-07-27",1.1769,1.1853,1.1435,1.1519,2046399.0],["1992-07-28",1.1686,1.1769,1.1602,1.1686,1495187.0],["1992-07-29",1.1769,1.1769,1.1185,1.1268,2345053.0],["1992-07-30",1.1185,1.1268,1.1018,1.1101,2622579.0],["1992-07-31",1.1185,1.1185,1.0684,1.0768,5967304.0],["1992-08-03",1.0768,1.1268,1.0601,1.1018,1488465.0],["1992-08-04",1.1018,1.1185,1.1018,1.1185,1907156.0],["1992-08-05",1.1018,1.1185,1.0851,1.1018,2321045.0],["1992-08-06",1.1101,1.1101,1.0935,1.1018,1664200.0],["1992-08-07",1.0851,1.1018,1.0851,1.1018,1730461.0],["1992-08-10",1.0851,1.1018,1.0851,1.0935,635719.0],["1992-08-11",1.1018,1.1018,1.0851,1.0935,1886990.0],["1992-08-12",1.0768,1.0935,1.0768,1.0935,1302167.0],["1992-08-13",1.0935,1.1352,1.0851,1.1352,1363626.0],["1992-08-14",1.1268,1.1519,1.1101,1.1185,2093454.0],["1992-08-17",1.1268,1.1268,1.1101,1.1101,880595.0],["1992-08-18",1.1101,1.1185,1.0935,1.1018,1202296.0],["1992-08-19",1.0935,1.1185,1.0935,1.0935,511840.0],["1992-08-20",1.1101,1.1101,1.0935,1.0935,206465.0],["1992-08-21",1.1101,1.1101,1.0768,1.1018,1738143.0],["1992-08-24",1.0684,1.0935,1.0517,1.0517,2586088.0],["1992-08-25",1.0684,1.0684,1.0434,1.0517,2451646.0],["1992-08-26",1.0601,1.0684,1.0601,1.0684,561776.0],["1992-08-27",1.0684,1.0684,1.0517,1.0517,1099544.0],["1992-08-28",1.0541,1.0708,1.0373,1.0373,868111.0],["1992-08-31",1.0457,1.0457,1.0206,1.0373,1315611.0],["1992-09-01",1.0206,1.0373,1.0206,1.029,2514065.0],["1992-09-02",1.0373,1.0373,1.0039,1.0206,3219886.0],["1992-09-03",1.029,1.0373,1.0122,1.029,1910997.0],["1992-09-04",1.0373,1.0373,0.9871,0.9955,2684999.0],["1992-09-08",1.0039,1.0122,0.9955,1.0039,2823282.0],["1992-09-09",0.9955,1.029,0.9955,1.029,1237827.0],["1992-09-10",1.0373,1.1294,1.029,1.121,4742922.0],["1992-09-11",1.121,1.1377,1.1043,1.1294,4073593.0],["1992-09-14",1.1294,1.1461,1.121,1.1294,2829044.0],["1992-09-15",1.1294,1.1461,1.1126,1.1126,2684039.0],["1992-09-16",1.1126,1.121,1.1043,1.1043,1447172.0],["1992-09-17",1.1043,1.121,1.0959,1.1126,1178288.0],["1992-09-18",1.1126,1.121,1.1043,1.121,999672.0],["1992-09-21",1.1126,1.1294,1.1043,1.1294,1307929.0],["1992-09-22",1.1043,1.1377,1.0875,1.0875,478229.0],["1992-09-23",1.1043,1.1126,1.0875,1.1126,1849538.0],["1992-09-24",1.1043,1.121,1.1043,1.1043,3799907.0],["1992-09-25",1.1126,1.1126,1.0541,1.0708,2253824.0],["1992-09-28",1.0457,1.0624,1.0373,1.0541,1251271.0],["1992-09-29",1.0457,1.0624,1.0457,1.0457,659726.0],["1992-09-30",1.0457,1.0792,1.0373,1.0708,1493267.0],["1992-10-01",1.0792,1.0792,1.0624,1.0708,1742945.0],["1992-10-02",1.0624,1.0708,1.0541,1.0541,3714440.0],["1992-10-05",1.0457,1.0457,0.9871,0.9955,4562385.0],["1992-10-06",1.0039,1.0373,0.9955,1.0039,8657105.0],["1992-10-07",1.0039,1.0039,0.9788,1.0039,6053731.0],["1992-10-08",0.9955,1.0039,0.9788,0.9788,3483008.0],["1992-10-09",0.9955,0.9955,0.9788,0.9788,2189484.0],["1992-10-12",0.9955,0.9955,0.9788,0.9871,1376110.0],["1992-10-13",0.9955,1.0039,0.9788,1.0039,1908116.0],["1992-10-14",1.0039,1.0122,0.9955,1.0122,843143.0],["1992-10-15",0.9955,1.0039,0.9871,0.9871,1487505.0],["1992-10-16",0.9955,1.0039,0.9704,0.9955,3902659.0],["1992-10-19",0.9704,0.9704,0.9202,0.9202,7173441.0],["1992-10-20",0.9286,0.9369,0.9118,0.9202,8209605.0],["1992-10-21",0.9286,0.9286,0.9035,0.9202,14992204.0],["1992-10-22",0.9286,0.9453,0.9202,0.9453,6776837.0],["1992-10-23",0.9369,0.9871,0.9369,0.962,2397869.0],["1992-10-26",0.9704,0.9704,0.9286,0.9369,805692.0],["1992-10-27",0.9286,0.9453,0.9286,0.9453,1736222.0],["1992-10-28",0.9369,0.9453,0.9369,0.9453,1224383.0],["1992-10-29",0.9453,0.9537,0.9369,0.9537,3534864.0],["1992-10-30",0.9537,0.9537,0.9202,0.9202,2515026.0],["1992-11-02",0.9369,0.9537,0.9202,0.9537,2397869.0],["1992-11-03",0.9369,0.962,0.9369,0.962,2724371.0],["1992-11-04",0.962,1.0457,0.9537,1.0373,10527769.0],["1992-11-05",1.0792,1.0875,1.0373,1.0457,12483900.0],["1992-11-06",1.0541,1.0708,1.0373,1.0457,6155523.0],["1992-11-09",1.0457,1.0541,1.029,1.0457,1940766.0],["1992-11-10",1.0541,1.0708,1.0373,1.0624,1590257.0],["1992-11-11",1.0875,1.121,1.0792,1.1043,4438507.0],["1992-11-12",1.121,1.1294,1.1043,1.1126,840263.0],["1992-11-13",1.121,1.1377,1.1126,1.1377,2378663.0],["1992-11-16",1.1461,1.1461,1.1126,1.1126,2396909.0],["1992-11-17",1.121,1.1294,1.1043,1.1294,1339619.0],["1992-11-18",1.1294,1.1294,1.1126,1.121,2586088.0],["1992-11-19",1.1126,1.1712,1.1126,1.1544,5105915.0],["1992-11-20",1.1628,1.2214,1.1628,1.2046,2927955.0],["1992-11-23",1.2046,1.2046,1.1795,1.1963,2521748.0],["1992-11-24",1.1795,1.213,1.1795,1.213,3763416.0],["1992-11-25",1.2046,1.213,1.1963,1.213,902682.0],["1992-11-27",1.1986,1.2154,1.1986,1.207,309217.0],["1992-11-30",1.1986,1.2237,1.1818,1.1818,3637616.0],["1992-12-01",1.1986,1.207,1.1818,1.1902,5219231.0],["1992-12-02",1.1986,1.207,1.1818,1.1902,4020776.0],["1992-12-03",1.1986,1.207,1.1818,1.207,1185010.0],["1992-12-04",1.1986,1.2237,1.1986,1.2154,2698443.0],["1992-12-07",1.2237,1.2321,1.207,1.2237,1005434.0],["1992-12-08",1.2237,1.2573,1.2237,1.2573,5692658.0],["1992-12-09",1.2405,1.2656,1.2405,1.2656,4178265.0],["1992-12-10",1.2656,1.2656,1.2405,1.2489,1181169.0],["1992-12-11",1.2489,1.2824,1.2489,1.2824,1578733.0],["1992-12-14",1.2824,1.2824,1.2573,1.2573,1327135.0],["1992-12-15",1.2573,1.2656,1.2405,1.2573,647242.0],["1992-12-16",1.2405,1.274,1.2321,1.2573,2039677.0],["1992-12-17",1.274,1.2992,1.2656,1.274,3431152.0],["1992-12-18",1.2908,1.3159,1.2824,1.3159,9291863.0],["1992-12-21",1.3159,1.3159,1.2992,1.3159,4091838.0],["1992-12-22",1.3076,1.3159,1.2992,1.3076,3326479.0],["1992-12-23",1.2908,1.3076,1.2908,1.3076,1207097.0],["1992-12-24",1.3076,1.3159,1.2992,1.3159,517602.0],["1992-12-28",1.3159,1.3159,1.2908,1.3076,1516314.0],["1992-12-29",1.2908,1.3076,1.2908,1.3076,1017918.0],["1992-12-30",1.2992,1.3076,1.2908,1.3076,1016958.0],["1992-12-31",1.3076,1.3243,1.2992,1.2992,2659071.0],["1993-01-04",1.2992,1.3076,1.2908,1.2992,1660359.0],["1993-01-05",1.3076,1.3076,1.2908,1.2992,2238459.0],["1993-01-06",1.2992,1.3411,1.2908,1.3411,1173487.0],["1993-01-07",1.3411,1.3578,1.3327,1.3327,1455815.0],["1993-01-08",1.3327,1.3495,1.3159,1.3159,1491346.0],["1993-01-11",1.3159,1.3159,1.2992,1.3076,4378008.0],["1993-01-12",1.3159,1.3243,1.3076,1.3243,2160675.0],["1993-01-13",1.3243,1.3243,1.3076,1.3243,1263755.0],["1993-01-14",1.3327,1.4417,1.3159,1.4417,7331891.0],["1993-01-15",1.4417,1.492,1.4249,1.492,6630872.0],["1993-01-18",1.4752,1.5003,1.45,1.4836,3260219.0],["1993-01-19",1.492,1.5255,1.4836,1.5087,4295422.0],["1993-01-20",1.5003,1.5171,1.492,1.492,3557912.0],["1993-01-21",1.492,1.5087,1.4668,1.4752,3749011.0],["1993-01-22",1.4668,1.4836,1.4165,1.4249,3860406.0],["1993-01-25",1.4081,1.4668,1.4081,1.4668,10396208.0],["1993-01-26",1.4668,1.492,1.4584,1.4836,5988431.0],["1993-01-27",1.4668,1.492,1.4584,1.4668,2261507.0],["1993-01-28",1.4584,1.4752,1.4417,1.4417,1054409.0],["1993-01-29",1.4333,1.45,1.3662,1.3746,3572316.0],["1993-02-01",1.3578,1.3746,1.3495,1.3746,2360417.0],["1993-02-02",1.383,1.4417,1.3746,1.4165,4141774.0],["1993-02-03",1.4165,1.4165,1.3746,1.3998,3956436.0],["1993-02-04",1.3914,1.4081,1.3411,1.3578,2161635.0],["1993-02-05",1.3746,1.4333,1.3746,1.4165,2351775.0],["1993-02-08",1.4333,1.4752,1.4249,1.4333,3677949.0],["1993-02-09",1.4333,1.4836,1.3998,1.4584,3435953.0],["1993-02-10",1.4668,1.5506,1.4668,1.5422,6721140.0],["1993-02-11",1.5422,1.5506,1.5171,1.5339,6393677.0],["1993-02-12",1.5339,1.5339,1.4668,1.492,4151377.0],["1993-02-16",1.4836,1.492,1.4081,1.4165,4090878.0],["1993-02-17",1.4165,1.4333,1.3495,1.3998,7247384.0],["1993-02-18",1.3998,1.45,1.3998,1.4333,2255745.0],["1993-02-19",1.4333,1.45,1.4249,1.4417,2994215.0],["1993-02-22",1.45,1.492,1.45,1.4836,4654574.0],["1993-02-23",1.4752,1.492,1.4752,1.492,1896593.0],["1993-02-24",1.492,1.492,1.4584,1.4752,3773019.0],["1993-02-25",1.45,1.4752,1.45,1.4752,3462842.0],["1993-02-26",1.4836,1.5255,1.4668,1.5171,7890785.0],["1993-03-01",1.5027,1.5698,1.5027,1.5446,3186275.0],["1993-03-02",1.5614,1.595,1.5446,1.5866,2857853.0],["1993-03-03",1.5866,1.6454,1.5866,1.637,8580281.0],["1993-03-04",1.637,1.6789,1.6202,1.6789,4941704.0],["1993-03-05",1.6622,1.6789,1.6454,1.6454,2439162.0],["1993-03-08",1.6622,1.6706,1.6454,1.6538,4271414.0],["1993-03-09",1.6706,1.6706,1.637,1.6454,1397237.0],["1993-03-10",1.637,1.6454,1.6202,1.6286,1237827.0],["1993-03-11",1.637,1.6538,1.5614,1.5698,2468931.0],["1993-03-12",1.5698,1.5698,1.5446,1.5698,1718937.0],["1993-03-15",1.5698,1.5782,1.5446,1.5446,1596979.0],["1993-03-16",1.553,1.6118,1.553,1.6118,5313340.0],["1993-03-17",1.6118,1.6454,1.6034,1.6454,3506055.0],["1993-03-18",1.6538,1.6706,1.6454,1.6622,5528447.0],["1993-03-19",1.6873,1.6957,1.6538,1.6622,3284226.0],["1993-03-22",1.6622,1.6706,1.595,1.6034,2159715.0],["1993-03-23",1.6118,1.6118,1.5111,1.5278,3676989.0],["1993-03-24",1.5111,1.5278,1.4439,1.4775,2753180.0],["1993-03-25",1.4691,1.4691,1.4271,1.4607,3656822.0],["1993-03-26",1.4691,1.5111,1.4691,1.5111,1079377.0],["1993-03-29",1.4943,1.5362,1.4859,1.5278,2199087.0],["1993-03-30",1.5194,1.553,1.5111,1.5446,6027803.0],["1993-03-31",1.553,1.5782,1.553,1.5698,1891791.0],["1993-04-01",1.5782,1.5782,1.3851,1.4019,7052443.0],["1993-04-02",1.3599,1.3599,1.1921,1.1921,17110625.0],["1993-04-05",1.2088,1.2676,1.2004,1.2508,9666380.0],["1993-04-06",1.2676,1.2676,1.1837,1.2004,7354938.0],["1993-04-07",1.1921,1.2256,1.1837,1.2256,5444901.0],["1993-04-08",1.2256,1.2424,1.1837,1.1921,1943647.0],["1993-04-12",1.2004,1.2424,1.2004,1.2424,1631550.0],["1993-04-13",1.2676,1.3432,1.2592,1.3012,7321327.0],["1993-04-14",1.3012,1.3516,1.2928,1.3348,3720202.0],["1993-04-15",1.3432,1.3516,1.3012,1.3264,3589601.0],["1993-04-16",1.318,1.318,1.2424,1.2508,3444596.0],["1993-04-19",1.2508,1.2676,1.2256,1.2424,1231105.0],["1993-04-20",1.2424,1.2424,1.1753,1.2004,3425390.0],["1993-04-21",1.2004,1.2256,1.1837,1.2172,4400095.0],["1993-04-22",1.2256,1.3012,1.2172,1.2592,3514698.0],["1993-04-23",1.2592,1.2676,1.2424,1.2424,7164798.0],["1993-04-26",1.2508,1.2676,1.2424,1.2676,2348894.0],["1993-04-27",1.2508,1.276,1.2508,1.276,1632510.0],["1993-04-28",1.2928,1.3264,1.2844,1.318,1895632.0],["1993-04-29",1.3264,1.3348,1.2592,1.2844,5173136.0],["1993-04-30",1.2676,1.2844,1.2172,1.2172,10898445.0],["1993-05-03",1.2256,1.2424,1.2088,1.2424,10181101.0],["1993-05-04",1.318,1.3851,1.318,1.3851,13740933.0],["1993-05-05",1.3432,1.3432,1.276,1.3012,7243543.0],["1993-05-06",1.2928,1.3012,1.2424,1.2508,2745498.0],["1993-05-07",1.2592,1.276,1.2256,1.234,1689168.0],["1993-05-10",1.234,1.2676,1.2088,1.234,10716948.0],["1993-05-11",1.2256,1.2424,1.2256,1.2424,5171216.0],["1993-05-12",1.2256,1.2676,1.2172,1.2676,4583512.0],["1993-05-13",1.2508,1.2508,1.2172,1.2172,2821361.0],["1993-05-14",1.2256,1.2256,1.1921,1.2088,5200025.0],["1993-05-17",1.2424,1.2844,1.234,1.2676,8100131.0],["1993-05-18",1.2928,1.2928,1.2676,1.2844,3312075.0],["1993-05-19",1.2844,1.3012,1.2592,1.3012,4488442.0],["1993-05-20",1.3012,1.3599,1.2844,1.3599,6408082.0],["1993-05-21",1.3516,1.3516,1.3012,1.318,2708046.0],["1993-05-24",1.318,1.3767,1.3012,1.3767,4867761.0],["1993-05-25",1.3767,1.4187,1.3767,1.4187,5786768.0],["1993-05-26",1.4103,1.4523,1.4019,1.4523,1921560.0],["1993-05-27",1.4775,1.4943,1.4607,1.4607,7440404.0],["1993-05-28",1.4546,1.4546,1.4294,1.4378,6429209.0],["1993-06-01",1.4378,1.4546,1.4294,1.4546,8551472.0],["1993-06-02",1.4546,1.4967,1.4462,1.4883,7919594.0],["1993-06-03",1.4799,1.5387,1.4799,1.5303,11869308.0],["1993-06-04",1.5387,1.5892,1.5303,1.5892,5465067.0],["1993-06-07",1.5808,1.5892,1.5051,1.5303,5011806.0],["1993-06-08",1.5387,1.5387,1.5051,1.5219,1435649.0],["1993-06-09",1.5051,1.5303,1.5051,1.5219,1261834.0],["1993-06-10",1.5135,1.5219,1.4883,1.4967,1438529.0],["1993-06-11",1.5051,1.5471,1.5051,1.5471,2274951.0],["1993-06-14",1.5555,1.5639,1.5135,1.5219,2690761.0],["1993-06-15",1.5219,1.5303,1.4799,1.4967,1178288.0],["1993-06-16",1.4967,1.5051,1.4799,1.5051,2114581.0],["1993-06-17",1.4967,1.5219,1.4883,1.5219,1132194.0],["1993-06-18",1.5135,1.5303,1.5051,1.5135,2316244.0],["1993-06-21",1.5135,1.5135,1.4462,1.4462,7671837.0],["1993-06-22",1.4546,1.463,1.421,1.463,1880267.0],["1993-06-23",1.4462,1.463,1.4126,1.421,1881228.0],["1993-06-24",1.421,1.4714,1.421,1.4546,1192693.0],["1993-06-25",1.4546,1.4967,1.4546,1.4967,950697.0],["1993-06-28",1.4967,1.5135,1.4883,1.4967,994871.0],["1993-06-29",1.5051,1.5135,1.4462,1.4546,1157162.0],["1993-06-30",1.463,1.4883,1.4462,1.4799,1387634.0],["1993-07-01",1.4799,1.5387,1.4799,1.5219,2568803.0],["1993-07-02",1.5219,1.5219,1.5051,1.5135,2644666.0],["1993-07-06",1.5219,1.5471,1.5219,1.5303,1168685.0],["1993-07-07",1.5051,1.5303,1.5051,1.5303,1412601.0],["1993-07-08",1.5303,1.5471,1.5219,1.5387,4305025.0],["1993-07-09",1.5303,1.5555,1.5303,1.5471,1799602.0],["1993-07-12",1.5555,1.5555,1.5219,1.5303,2490058.0],["1993-07-13",1.5471,1.606,1.5471,1.606,6024922.0],["1993-07-14",1.606,1.6144,1.5808,1.606,4567187.0],["1993-07-15",1.6144,1.6312,1.5976,1.606,4366484.0],["1993-07-16",1.5976,1.6901,1.5976,1.6817,4716994.0],["1993-07-19",1.6901,1.6901,1.6312,1.648,1681485.0],["1993-07-20",1.6648,1.7237,1.6648,1.7237,3869049.0],["1993-07-21",1.7153,1.7153,1.6648,1.6732,4557584.0],["1993-07-22",1.6648,1.6732,1.6144,1.6144,978546.0],["1993-07-23",1.6144,1.6228,1.606,1.6144,1184050.0],["1993-07-26",1.606,1.648,1.606,1.648,1619066.0],["1993-07-27",1.6396,1.6648,1.6396,1.648,1619066.0],["1993-07-28",1.648,1.648,1.6312,1.648,820096.0],["1993-07-29",1.648,1.6817,1.6396,1.6648,1781357.0],["1993-07-30",1.6732,1.6901,1.6564,1.6732,1574892.0],["1993-08-02",1.6817,1.6901,1.6732,1.6817,3026866.0],["1993-08-03",1.6901,1.6985,1.6732,1.6732,1418363.0],["1993-08-04",1.6732,1.6901,1.6648,1.6732,2273990.0],["1993-08-05",1.6901,1.6985,1.6817,1.6985,1374189.0],["1993-08-06",1.6985,1.6985,1.6817,1.6901,2624500.0],["1993-08-09",1.6901,1.6985,1.6396,1.648,3155546.0],["1993-08-10",1.6648,1.7069,1.648,1.6564,2406512.0],["1993-08-11",1.6648,1.6901,1.6564,1.6901,3505095.0],["1993-08-12",1.7237,1.8246,1.7069,1.7994,5820378.0],["1993-08-13",1.7994,1.8498,1.7994,1.8246,3306313.0],["1993-08-16",1.8919,1.9507,1.8835,1.9423,9445511.0],["1993-08-17",1.9423,1.9759,1.9339,1.9423,6207379.0],["1993-08-18",1.9591,1.9928,1.9423,1.9675,6794123.0],["1993-08-19",1.9591,1.9675,1.8835,1.9003,2633143.0],["1993-08-20",1.9087,1.9171,1.8666,1.8666,3879612.0],["1993-08-23",1.8919,1.8919,1.8582,1.8666,2997096.0],["1993-08-24",1.875,1.9423,1.8582,1.9339,9076756.0],["1993-08-25",1.8835,2.0012,1.875,1.9928,5484273.0],["1993-08-26",2.018,2.0348,2.0012,2.0264,2401710.0],["1993-08-27",2.0348,2.1189,2.0264,2.0937,2608175.0],["1993-08-30",2.1129,2.1465,2.1044,2.1465,1747746.0],["1993-08-31",2.1465,2.1465,2.1129,2.1213,7028436.0],["1993-09-01",2.0876,2.096,2.0708,2.0708,2123223.0],["1993-09-02",2.0876,2.096,2.0708,2.0708,4240685.0],["1993-09-03",2.0876,2.0876,2.0455,2.0455,1219581.0],["1993-09-07",2.0455,2.0623,2.0287,2.0371,1212859.0],["1993-09-08",2.0623,2.0792,2.0371,2.0792,2307601.0],["1993-09-09",2.0792,2.0792,2.0623,2.0792,3172831.0],["1993-09-10",2.0792,2.0792,2.0539,2.0708,3015342.0],["1993-09-13",2.0708,2.1634,2.0708,2.1634,3048953.0],["1993-09-14",2.1634,2.1634,2.1044,2.1129,3593443.0],["1993-09-15",2.1044,2.1129,2.0455,2.0623,4288700.0],["1993-09-16",2.0455,2.0539,2.0287,2.0371,2033915.0],["1993-09-17",2.0034,2.0371,1.9866,2.0287,6204498.0],["1993-09-20",2.0287,2.0371,1.9782,1.9782,2683078.0],["1993-09-21",1.9529,1.9782,1.9361,1.9613,3927627.0],["1993-09-22",1.9698,2.1213,1.9613,2.096,5515963.0],["1993-09-23",2.096,2.1381,2.0876,2.1213,6330298.0],["1993-09-24",2.1129,2.1886,2.1129,2.1802,2515986.0],["1993-09-27",2.1886,2.2139,2.1634,2.1802,3066238.0],["1993-09-28",2.1549,2.1634,2.0792,2.0876,2105938.0],["1993-09-29",2.0792,2.1297,2.0455,2.1129,2331608.0],["1993-09-30",2.1213,2.1297,2.0876,2.096,1545123.0],["1993-10-01",2.096,2.1213,2.0792,2.1129,942054.0],["1993-10-04",2.1129,2.2307,2.1129,2.2223,4421221.0],["1993-10-05",2.2391,2.2728,2.2223,2.2475,5749316.0],["1993-10-06",2.2391,2.2391,2.1886,2.2139,2569763.0],["1993-10-07",2.2054,2.2139,2.1718,2.1886,2228856.0],["1993-10-08",2.1886,2.2223,2.1634,2.197,3814312.0],["1993-10-11",2.197,2.3149,2.1886,2.3149,3141141.0],["1993-10-12",2.3149,2.3149,2.2307,2.2391,3822954.0],["1993-10-13",2.5253,2.6768,2.4411,2.6684,40617809.0],["1993-10-14",2.6684,2.8452,2.6684,2.7358,25996281.0],["1993-10-15",2.7358,2.7442,2.6263,2.6348,14016539.0],["1993-10-18",2.6348,2.6348,2.4664,2.5169,11368992.0],["1993-10-19",2.5169,2.5422,2.4243,2.4496,12344657.0],["1993-10-20",2.5001,2.66,2.4832,2.6011,12928519.0],["1993-10-21",2.6095,2.7021,2.5927,2.6937,14998926.0],["1993-10-22",2.6937,2.7105,2.6348,2.6516,8270104.0],["1993-10-25",2.66,2.6684,2.5506,2.5927,9155500.0],["1993-10-26",2.6011,2.6432,2.5422,2.6348,8296032.0],["1993-10-27",2.6432,2.6768,2.6095,2.6768,4398174.0],["1993-10-28",2.66,2.7779,2.66,2.7442,9067153.0],["1993-10-29",2.7358,2.8115,2.7358,2.8115,6709616.0],["1993-11-01",2.8115,2.8368,2.7863,2.8031,8087647.0],["1993-11-02",2.7947,2.8115,2.7779,2.7863,3180514.0],["1993-11-03",2.8031,2.8031,2.6516,2.66,6504112.0],["1993-11-04",2.6768,2.7105,2.6263,2.6432,6147841.0],["1993-11-05",2.6011,2.6432,2.5758,2.6432,2901066.0],["1993-11-08",2.6263,2.6937,2.6263,2.6768,5120320.0],["1993-11-09",2.7021,2.7863,2.6937,2.7779,11743509.0],["1993-11-10",2.7947,2.8031,2.7021,2.7273,5112637.0],["1993-11-11",2.7189,2.7358,2.6684,2.6684,2466050.0],["1993-11-12",2.6768,2.6937,2.5842,2.5842,4877364.0],["1993-11-15",2.6095,2.6095,2.5422,2.5842,1922521.0],["1993-11-16",2.5674,2.5842,2.5422,2.559,2152032.0],["1993-11-17",2.559,2.5842,2.5169,2.5337,1709334.0],["1993-11-18",2.5085,2.5253,2.4496,2.5001,4892729.0],["1993-11-19",2.4917,2.5085,2.4327,2.4327,6977540.0],["1993-11-22",2.4327,2.4411,2.3317,2.3317,4196511.0],["1993-11-23",2.357,2.3738,2.3233,2.3738,5227873.0],["1993-11-24",2.3654,2.4832,2.3654,2.4664,3242933.0],["1993-11-26",2.4519,2.5109,2.4519,2.5025,1852419.0],["1993-11-29",2.5362,2.5614,2.5025,2.5193,3241013.0],["1993-11-30",2.5025,2.5109,2.4603,2.4772,2827123.0],["1993-12-01",2.5109,2.5446,2.4856,2.5193,1707413.0],["1993-12-02",2.5193,2.5362,2.4098,2.4519,3630894.0],["1993-12-03",2.3929,2.4266,2.3845,2.4182,12787355.0],["1993-12-06",2.4098,2.4519,2.3676,2.4435,9923740.0],["1993-12-07",2.4351,2.4519,2.4013,2.4013,3922826.0],["1993-12-08",2.4098,2.4098,2.3171,2.3508,15081512.0],["1993-12-09",2.3592,2.3929,2.3339,2.3424,7259868.0],["1993-12-10",2.3424,2.3508,2.216,2.216,112908233.0],["1993-12-13",2.2244,2.3171,2.2244,2.3002,9748966.0],["1993-12-14",2.2834,2.3002,2.1991,2.2244,3834478.0],["1993-12-15",2.2076,2.2328,2.1991,2.2328,2992295.0],["1993-12-16",2.2328,2.2328,2.1402,2.1907,3980444.0],["1993-12-17",2.2076,2.2244,2.1823,2.2076,6396558.0],["1993-12-20",2.2268,2.2774,2.2099,2.2268,4173464.0],["1993-12-21",2.2352,2.2352,2.1846,2.2184,3432112.0],["1993-12-22",2.2268,2.2943,2.2099,2.2943,4695867.0],["1993-12-23",2.2943,2.328,2.2858,2.3027,4675701.0],["1993-12-27",2.3196,2.3364,2.2943,2.3111,3329360.0],["1993-12-28",2.2943,2.328,2.2943,2.3027,2600492.0],["1993-12-29",2.3111,2.3364,2.3027,2.3364,3199720.0],["1993-12-30",2.3364,2.3955,2.3364,2.3786,3160347.0],["1993-12-31",2.3786,2.4545,2.3786,2.4545,3458040.0],["1994-01-03",2.4377,2.4545,2.3196,2.328,4702589.0],["1994-01-04",2.3449,2.3702,2.3196,2.3364,4899451.0],["1994-01-05",2.3449,2.3449,2.2858,2.3027,5944257.0],["1994-01-06",2.3196,2.3196,2.2184,2.2268,4786135.0],["1994-01-07",2.2437,2.2437,2.1424,2.1593,3760535.0],["1994-01-10",2.1509,2.2605,2.134,2.2521,3688512.0],["1994-01-11",2.269,2.3111,2.2099,2.2184,3173792.0],["1994-01-12",2.2352,2.2437,2.1424,2.1593,8809792.0],["1994-01-13",2.1762,2.2099,2.1593,2.1846,2685959.0],["1994-01-14",2.1846,2.193,2.1509,2.1846,2373862.0],["1994-01-17",2.1846,2.2015,2.1424,2.1509,2044479.0],["1994-01-18",2.1593,2.1593,2.1087,2.1424,5658088.0],["1994-01-19",2.1509,2.1509,2.0918,2.1087,4193630.0],["1994-01-20",2.1087,2.1256,2.0412,2.1087,6593420.0],["1994-01-21",2.1087,2.1256,2.075,2.0834,5917369.0],["1994-01-24",2.1003,2.1171,2.075,2.1003,3904580.0],["1994-01-25",2.1171,2.1171,1.999,2.0581,4857197.0],["1994-01-26",2.0834,2.0918,2.0412,2.0581,3881533.0],["1994-01-27",2.0412,2.0665,2.0244,2.0412,5933694.0],["1994-01-28",2.0412,2.1171,2.0328,2.1087,2596651.0],["1994-01-31",2.1087,2.1509,2.1087,2.1171,3475326.0],["1994-02-01",2.1003,2.1256,2.0918,2.1003,1884109.0],["1994-02-02",2.1087,2.134,2.075,2.134,3622252.0],["1994-02-03",2.1256,2.1762,2.1256,2.1256,2140189.0],["1994-02-04",2.1382,2.1382,1.999,2.0117,4334794.0],["1994-02-07",1.9737,2.037,1.9737,2.037,1597299.0],["1994-02-08",2.037,2.037,1.9358,1.9484,3233650.0],["1994-02-09",1.9105,1.9484,1.8472,1.9484,8453841.0],["1994-02-10",1.9484,2.0623,1.9484,2.0244,5357834.0],["1994-02-11",2.0244,2.0623,1.9611,2.0497,3613289.0],["1994-02-14",2.0623,2.1382,2.0497,2.1256,3650420.0],["1994-02-15",2.1256,2.1888,2.1256,2.1382,3460281.0],["1994-02-16",2.1888,2.2015,2.075,2.0876,3820714.0],["1994-02-17",2.0876,2.1003,2.0497,2.0623,3283586.0],["1994-02-18",2.0497,2.0623,2.0117,2.0623,2768225.0],["1994-02-22",2.0117,2.075,2.0117,2.0244,4619043.0],["1994-02-23",2.0497,2.1256,2.037,2.075,2780389.0],["1994-02-24",1.9864,1.9864,1.8599,1.9737,5524926.0],["1994-02-25",2.0117,2.075,1.9358,1.9484,6763073.0],["1994-02-28",2.0374,2.0627,2.0121,2.0627,3843121.0],["1994-03-01",2.1007,2.1387,2.0501,2.088,6900716.0],["1994-03-02",2.0374,2.0374,1.9868,2.0248,3123536.0],["1994-03-03",2.0374,2.0627,2.0121,2.0248,2415475.0],["1994-03-04",2.0627,2.1387,2.0501,2.1387,3156186.0],["1994-03-07",2.164,2.1766,2.0501,2.0754,2602413.0],["1994-03-08",2.0501,2.0754,2.0248,2.0627,2464130.0],["1994-03-09",2.0627,2.0754,2.0121,2.0374,1937885.0],["1994-03-10",2.0248,2.0754,2.0248,2.0248,1752227.0],["1994-03-11",2.0501,2.0501,1.9362,1.9868,3556311.0],["1994-03-14",1.9995,1.9995,1.9362,1.9488,2099856.0],["1994-03-15",1.9615,1.9995,1.9488,1.9488,3258618.0],["1994-03-16",1.9742,2.0248,1.9742,1.9995,1697810.0],["1994-03-17",2.0121,2.1513,1.9615,2.1387,3475006.0],["1994-03-18",2.1134,2.1387,2.0754,2.1007,1763751.0],["1994-03-21",2.0627,2.088,2.0121,2.0501,1058251.0],["1994-03-22",2.088,2.1007,2.0627,2.0754,1067213.0],["1994-03-23",2.1007,2.1007,2.0627,2.0754,560815.0],["1994-03-24",2.0501,2.0501,1.9615,2.0121,1704212.0],["1994-03-25",2.0121,2.0374,1.9868,1.9868,993590.0],["1994-03-28",1.9868,2.0248,1.9362,1.9995,1230464.0],["1994-03-29",2.0121,2.0374,1.9362,1.9488,2193965.0],["1994-03-30",1.9488,1.9488,1.8729,1.8729,1806644.0],["1994-03-31",1.8856,1.9235,1.7717,1.835,3222127.0],["1994-04-04",1.7843,1.8476,1.759,1.797,1572331.0],["1994-04-05",1.8096,1.9109,1.8096,1.9109,2099856.0],["1994-04-06",1.8856,1.8856,1.797,1.797,3761815.0],["1994-04-07",1.835,1.8476,1.7464,1.7843,6546045.0],["1994-04-08",1.7843,1.7843,1.6831,1.7084,5020448.0],["1994-04-11",1.6957,1.7464,1.6957,1.7464,935332.0],["1994-04-12",1.7337,1.7464,1.7084,1.7337,1017278.0],["1994-04-13",1.7337,1.7337,1.6578,1.6831,2120983.0],["1994-04-14",1.6578,1.6957,1.6578,1.6578,1983340.0],["1994-04-15",1.6831,1.6831,1.6451,1.6704,2387946.0],["1994-04-18",1.6451,1.6704,1.5439,1.5692,2638904.0],["1994-04-19",1.5819,1.5819,1.5312,1.5502,1661959.0],["1994-04-20",1.5565,1.5692,1.5186,1.5312,2222774.0],["1994-04-21",1.5565,1.5692,1.5312,1.5692,1761830.0],["1994-04-22",1.5565,1.6135,1.5439,1.5945,3422509.0],["1994-04-25",1.6072,1.6198,1.5945,1.6072,1225343.0],["1994-04-26",1.6072,1.6704,1.6072,1.6704,1154281.0],["1994-04-28",1.6704,1.6831,1.5945,1.5945,1873865.0],["1994-04-29",1.5945,1.6198,1.5692,1.5945,1185650.0],["1994-05-02",1.6198,1.6451,1.5692,1.6325,1647235.0],["1994-05-03",1.6451,1.7717,1.6325,1.759,2832885.0],["1994-05-04",1.7843,1.8223,1.759,1.816,1756709.0],["1994-05-05",1.8223,1.8476,1.7843,1.8223,779123.0],["1994-05-06",1.8096,1.8223,1.7717,1.797,702299.0],["1994-05-09",1.7717,1.797,1.7464,1.7527,952618.0],["1994-05-10",1.7464,1.7717,1.7084,1.7337,849545.0],["1994-05-11",1.7084,1.7337,1.6515,1.6894,3350807.0],["1994-05-12",1.7211,1.7211,1.6325,1.6515,3142742.0],["1994-05-13",1.6578,1.6704,1.6072,1.6451,914206.0],["1994-05-16",1.6451,1.6578,1.6072,1.6515,1120990.0],["1994-05-17",1.6704,1.6957,1.6325,1.6451,2243261.0],["1994-05-18",1.6831,1.6831,1.6325,1.6704,1555046.0],["1994-05-19",1.6641,1.6704,1.5945,1.6072,1072975.0],["1994-05-20",1.5819,1.6198,1.5819,1.5945,1523676.0],["1994-05-23",1.5945,1.5945,1.5692,1.5755,755436.0],["1994-05-24",1.5692,1.797,1.5692,1.7717,11204140.0],["1994-05-25",1.759,1.8223,1.7211,1.816,5071024.0],["1994-05-26",1.8096,1.835,1.8096,1.8096,495515.0],["1994-05-27",1.7992,1.8499,1.7865,1.8245,2047360.0],["1994-05-31",1.8245,1.8245,1.7675,1.8119,2102417.0],["1994-06-01",1.7992,1.8245,1.7739,1.8119,3714440.0],["1994-06-02",1.8119,1.8499,1.7992,1.8499,2776547.0],["1994-06-03",1.8752,1.9766,1.8752,1.9259,2441723.0],["1994-06-06",1.9512,1.9512,1.8626,1.8879,1560167.0],["1994-06-07",1.9006,1.9006,1.8626,1.8689,864270.0],["1994-06-08",1.8626,1.8879,1.8119,1.8372,1201655.0],["1994-06-09",1.8372,1.9259,1.8245,1.9259,1665800.0],["1994-06-10",1.9259,1.9766,1.9006,1.9386,2461569.0],["1994-06-13",1.9386,1.9386,1.9006,1.9006,1063372.0],["1994-06-14",1.9259,1.9386,1.9006,1.9386,366194.0],["1994-06-15",1.9132,1.9512,1.8499,1.8752,783605.0],["1994-06-16",1.8752,1.9006,1.8499,1.8816,593465.0],["1994-06-17",1.8879,1.9132,1.8372,1.8626,3272062.0],["1994-06-20",1.8372,1.8752,1.8119,1.8372,1747106.0],["1994-06-21",1.8245,1.8245,1.7612,1.8245,1273998.0],["1994-06-22",1.8372,1.8752,1.8245,1.8499,2243261.0],["1994-06-23",1.8752,1.8752,1.8499,1.8499,1189492.0],["1994-06-24",1.8372,1.8499,1.7612,1.7612,1354023.0],["1994-06-27",1.7358,1.8119,1.7232,1.8119,635078.0],["1994-06-28",1.8245,1.8499,1.7992,1.8245,1346981.0],["1994-06-29",1.8245,1.8626,1.8119,1.8245,601148.0],["1994-06-30",1.8372,1.8626,1.7992,1.8245,1460936.0],["1994-07-01",1.8372,1.8499,1.8119,1.8245,1362986.0],["1994-07-05",1.8499,1.8626,1.7865,1.7865,1652996.0],["1994-07-06",1.7865,1.7865,1.7358,1.7612,2042238.0],["1994-07-07",1.7485,1.7739,1.6725,1.6978,4604318.0],["1994-07-08",1.6978,1.7105,1.6725,1.6725,1362346.0],["1994-07-11",1.6725,1.6978,1.6598,1.6725,904603.0],["1994-07-12",1.6725,1.6852,1.6218,1.6852,1565929.0],["1994-07-13",1.5585,1.5585,1.4318,1.5331,17621505.0],["1994-07-14",1.5458,1.5965,1.5331,1.5838,3733006.0],["1994-07-15",1.5775,1.5965,1.5585,1.5838,2021111.0],["1994-07-18",1.5838,1.6598,1.5838,1.6472,6311732.0],["1994-07-19",1.6472,1.6472,1.6218,1.6218,3083843.0],["1994-07-20",1.6472,1.6472,1.5838,1.6091,2684359.0],["1994-07-21",1.6091,1.7105,1.5711,1.6978,7720172.0],["1994-07-22",1.7105,1.7358,1.6408,1.6598,3588321.0],["1994-07-25",1.6725,1.6725,1.6218,1.6345,2483336.0],["1994-07-26",1.6598,1.6598,1.6091,1.6472,3752852.0],["1994-07-27",1.6345,1.6725,1.6218,1.6472,1369388.0],["1994-07-28",1.6852,1.6852,1.6345,1.6345,873873.0],["1994-07-29",1.6598,1.6725,1.6218,1.6472,2234938.0],["1994-08-01",1.6345,1.6598,1.6345,1.6408,2049920.0],["1994-08-02",1.6598,1.6598,1.6345,1.6408,1220861.0],["1994-08-03",1.6598,1.6598,1.5965,1.6091,480790.0],["1994-08-04",1.6218,1.6218,1.5838,1.5838,1522396.0],["1994-08-05",1.6091,1.6472,1.5838,1.6408,2465410.0],["1994-08-08",1.6598,1.6725,1.6345,1.6598,789367.0],["1994-08-09",1.6598,1.6725,1.6345,1.6725,338666.0],["1994-08-10",1.6725,1.7105,1.6472,1.6978,1110747.0],["1994-08-11",1.6978,1.7358,1.6725,1.7105,2227896.0],["1994-08-12",1.7358,1.7358,1.6852,1.6852,446219.0],["1994-08-15",1.7358,1.7485,1.7105,1.7232,2505743.0],["1994-08-16",1.7232,1.7358,1.6725,1.6725,1345700.0],["1994-08-17",1.6978,1.7232,1.6725,1.7232,365554.0],["1994-08-18",1.7232,1.7739,1.6852,1.7739,2442363.0],["1994-08-19",1.7739,1.7865,1.7485,1.7612,1059531.0],["1994-08-22",1.7485,1.7739,1.6978,1.7358,733669.0],["1994-08-23",1.6978,1.7105,1.6598,1.6725,987829.0],["1994-08-24",1.6725,1.6852,1.6598,1.6852,505758.0],["1994-08-25",1.6978,1.6978,1.6472,1.6472,1279120.0],["1994-08-26",1.6852,1.7105,1.6598,1.7105,1193973.0],["1994-08-29",1.7254,1.7254,1.6366,1.6747,1282321.0],["1994-08-30",1.6874,1.7001,1.662,1.6747,1156201.0],["1994-08-31",1.6747,1.6874,1.6112,1.6239,3188836.0],["1994-09-01",1.6239,1.6493,1.5986,1.6112,471827.0],["1994-09-02",1.5986,1.6366,1.5732,1.6239,1775915.0],["1994-09-06",1.6366,1.6366,1.5986,1.6366,391802.0],["1994-09-07",1.6366,1.6366,1.5859,1.6303,2047360.0],["1994-09-08",1.6366,1.6493,1.6112,1.643,2298958.0],["1994-09-09",1.6366,1.6366,1.6112,1.6366,1314971.0],["1994-09-12",1.6239,1.6493,1.6239,1.6303,927650.0],["1994-09-13",1.6747,1.6874,1.6493,1.681,1845056.0],["1994-09-14",1.6874,1.6874,1.6366,1.662,654284.0],["1994-09-15",1.662,1.662,1.6366,1.643,1626108.0],["1994-09-16",1.6493,1.6747,1.6366,1.6747,1668361.0],["1994-09-19",1.6874,1.7001,1.6493,1.6874,701019.0],["1994-09-20",1.6683,1.7001,1.6366,1.6493,384120.0],["1994-09-21",1.662,1.662,1.5859,1.5986,3371933.0],["1994-09-22",1.6112,1.6366,1.5859,1.6112,829059.0],["1994-09-23",1.6366,1.6366,1.5859,1.6176,1309209.0],["1994-09-26",1.6366,1.6366,1.5732,1.5859,1722778.0],["1994-09-27",1.5732,1.5986,1.5351,1.5478,1098583.0],["1994-09-28",1.5478,1.6112,1.5224,1.5795,2138268.0],["1994-09-29",1.5859,1.5859,1.5351,1.5351,976305.0],["1994-09-30",1.5478,1.5478,1.5097,1.5478,7060766.0],["1994-10-03",1.5478,1.5859,1.5097,1.5732,6562690.0],["1994-10-04",1.5859,1.5859,1.5224,1.5351,1294484.0],["1994-10-05",1.5351,1.5859,1.4844,1.5605,3377695.0],["1994-10-06",1.5859,1.6112,1.5224,1.5224,1619066.0],["1994-10-07",1.5478,1.5732,1.5224,1.5224,2494219.0],["1994-10-10",1.5605,1.6747,1.5605,1.6683,3427631.0],["1994-10-11",1.6747,1.7381,1.6747,1.7254,2257985.0],["1994-10-12",1.7254,1.7762,1.7001,1.7508,2881540.0],["1994-10-13",1.7762,1.8015,1.7318,1.7381,3878332.0],["1994-10-14",1.7508,1.7508,1.7001,1.7381,837382.0],["1994-10-17",1.7508,1.7508,1.7127,1.7254,972464.0],["1994-10-18",1.7254,1.7635,1.7254,1.7508,667729.0],["1994-10-19",1.7381,1.7508,1.7001,1.7508,1387954.0],["1994-10-20",1.7508,1.7508,1.7127,1.7254,837382.0],["1994-10-21",1.7127,1.7381,1.7001,1.7127,503197.0],["1994-10-24",1.7127,1.7127,1.6112,1.6493,4478199.0],["1994-10-25",1.6239,1.7254,1.6239,1.6874,1743265.0],["1994-10-26",1.7001,1.7127,1.6874,1.6874,1385393.0],["1994-10-27",1.7127,1.7191,1.6239,1.6366,1318172.0],["1994-10-28",1.662,1.7318,1.6493,1.7254,1466698.0],["1994-10-31",1.7127,1.7381,1.6874,1.6874,1283601.0],["1994-11-01",1.6747,1.6874,1.6239,1.6493,1930843.0],["1994-11-02",1.6239,1.6493,1.5986,1.6112,1095382.0],["1994-11-03",1.6112,1.6493,1.5986,1.643,863630.0],["1994-11-04",1.6366,1.6747,1.6239,1.6366,424453.0],["1994-11-07",1.6239,1.6493,1.6112,1.6112,702940.0],["1994-11-08",1.6366,1.662,1.6112,1.6493,1204216.0],["1994-11-09",1.6874,1.8015,1.662,1.7381,4919937.0],["1994-11-10",1.7635,1.7635,1.7001,1.7508,1954531.0],["1994-11-11",1.7635,1.8015,1.7508,1.7635,1444931.0],["1994-11-14",1.7635,1.8079,1.7635,1.8015,2117141.0],["1994-11-15",1.8015,1.8269,1.7762,1.7952,3190117.0],["1994-11-16",1.8015,1.8142,1.7889,1.7889,1322013.0],["1994-11-17",1.8396,1.865,1.7635,1.7952,1712535.0],["1994-11-18",1.7889,1.8142,1.7635,1.7635,877074.0],["1994-11-21",1.7762,1.7889,1.6937,1.7001,4594075.0],["1994-11-22",1.6874,1.7001,1.662,1.6874,2421877.0],["1994-11-23",1.6366,1.6493,1.5732,1.6366,1347621.0],["1994-11-25",1.6389,1.6389,1.6134,1.6262,1297045.0],["1994-11-28",1.6134,1.6389,1.6134,1.6389,6051170.0],["1994-11-29",1.6134,1.6389,1.6134,1.6262,2718289.0],["1994-11-30",1.6134,1.6389,1.588,1.588,697178.0],["1994-12-01",1.5753,1.6007,1.5499,1.5753,756076.0],["1994-12-02",1.5626,1.588,1.5499,1.5753,503837.0],["1994-12-05",1.588,1.6134,1.5753,1.6134,2711887.0],["1994-12-06",1.6134,1.6134,1.5626,1.588,621634.0],["1994-12-07",1.5753,1.5753,1.5372,1.5626,846344.0],["1994-12-08",1.5499,1.588,1.5118,1.5118,1959652.0],["1994-12-09",1.5245,1.5245,1.3975,1.4483,5206747.0],["1994-12-12",1.461,1.4991,1.4483,1.4864,790647.0],["1994-12-13",1.4991,1.5245,1.4864,1.4991,675411.0],["1994-12-14",1.5118,1.5245,1.4483,1.4864,3221486.0],["1994-12-15",1.4737,1.6262,1.4737,1.6262,3297030.0],["1994-12-16",1.6261,1.6516,1.5753,1.588,1480142.0],["1994-12-19",1.5753,1.6198,1.5372,1.5753,777843.0],["1994-12-20",1.5753,1.6007,1.5499,1.5499,2277191.0],["1994-12-21",1.5499,1.5626,1.5118,1.5245,1469259.0],["1994-12-22",1.5245,1.5753,1.5245,1.5626,1484624.0],["1994-12-23",1.5499,1.5753,1.5499,1.5499,1016638.0],["1994-12-27",1.5753,1.588,1.5626,1.588,1966054.0],["1994-12-28",1.5626,1.6007,1.5626,1.5753,2062724.0],["1994-12-29",1.5626,1.588,1.5499,1.5499,2654909.0],["1994-12-30",1.5499,1.588,1.5372,1.5626,3061436.0],["1995-01-03",1.588,1.588,1.5372,1.5626,1211899.0],["1995-01-04",1.5499,1.5753,1.5245,1.5499,1386673.0],["1995-01-05",1.5245,1.5499,1.4991,1.5118,1925081.0],["1995-01-06",1.5118,1.5499,1.4991,1.4991,2062724.0],["1995-01-09",1.5245,1.5245,1.461,1.461,1032002.0],["1995-01-10",1.4737,1.5626,1.4737,1.5372,4126729.0],["1995-01-11",1.5372,1.5626,1.5245,1.5245,2045439.0],["1995-01-12",1.5245,1.5499,1.5245,1.5499,4415459.0],["1995-01-13",1.5245,1.5499,1.5245,1.5309,3492291.0],["1995-01-16",1.5499,1.588,1.5245,1.5753,2942999.0],["1995-01-17",1.588,1.6007,1.5626,1.5626,2297038.0],["1995-01-18",1.5626,1.588,1.5499,1.5499,2462849.0],["1995-01-19",1.5499,1.5626,1.5118,1.5245,1398837.0],["1995-01-20",1.5372,1.5372,1.4864,1.5245,1466698.0],["1995-01-23",1.5118,1.5118,1.4864,1.5118,1436609.0],["1995-01-24",1.5118,1.5118,1.4864,1.4991,1364906.0],["1995-01-25",1.4991,1.5245,1.4737,1.4991,681813.0],["1995-01-26",1.5245,1.5753,1.5118,1.5499,728548.0],["1995-01-27",1.5626,1.5753,1.5372,1.5626,917407.0],["1995-01-30",1.5372,1.5626,1.4864,1.5118,502557.0],["1995-01-31",1.4991,1.5245,1.4864,1.4864,745193.0],["1995-02-01",1.5118,1.5372,1.4991,1.4991,2531991.0],["1995-02-02",1.4991,1.5245,1.4737,1.4991,1994863.0],["1995-02-03",1.5118,1.5626,1.5118,1.5499,1521115.0],["1995-02-06",1.5372,1.5626,1.5372,1.5499,1313050.0],["1995-02-07",1.5626,1.6007,1.5499,1.5753,2190764.0],["1995-02-08",1.588,1.6389,1.5753,1.6134,1793200.0],["1995-02-09",1.6262,1.6389,1.6134,1.6198,1165164.0],["1995-02-10",1.6134,1.677,1.6134,1.6262,1346981.0],["1995-02-13",1.6516,1.6516,1.6007,1.6134,1955171.0],["1995-02-14",1.6134,1.6134,1.588,1.6007,355951.0],["1995-02-15",1.6134,1.6389,1.588,1.6134,718304.0],["1995-02-16",1.6262,1.6516,1.6134,1.6198,604349.0],["1995-02-17",1.6134,1.6262,1.6007,1.6007,398845.0],["1995-02-21",1.6262,1.6262,1.588,1.6134,311137.0],["1995-02-22",1.588,1.6262,1.588,1.6134,1074256.0],["1995-02-23",1.6134,1.6643,1.6134,1.6389,886037.0],["1995-02-24",1.6389,1.6516,1.6007,1.6262,1077457.0],["1995-02-27",1.6411,1.6411,1.6157,1.6157,772081.0],["1995-02-28",1.6284,1.6411,1.6029,1.6284,893079.0],["1995-03-01",1.6284,1.6411,1.6029,1.6093,574259.0],["1995-03-02",1.6029,1.6284,1.5902,1.6029,555694.0],["1995-03-03",1.6157,1.6284,1.5902,1.6157,235594.0],["1995-03-06",1.6029,1.6157,1.5902,1.6029,411008.0],["1995-03-07",1.6284,1.6284,1.5648,1.5775,404606.0],["1995-03-08",1.5775,1.6029,1.5457,1.5521,615232.0],["1995-03-09",1.5648,1.5775,1.5266,1.5266,368755.0],["1995-03-10",1.5266,1.6029,1.5266,1.5902,878995.0],["1995-03-13",1.5775,1.6029,1.5648,1.5648,362993.0],["1995-03-14",1.5902,1.6029,1.5521,1.5648,2717649.0],["1995-03-15",1.5775,1.5775,1.5393,1.5393,777843.0],["1995-03-16",1.5648,1.5966,1.5521,1.5775,912285.0],["1995-03-17",1.6284,1.6284,1.5902,1.6157,610751.0],["1995-03-20",1.5902,1.6029,1.5521,1.5521,582582.0],["1995-03-21",1.5521,1.5648,1.5266,1.5393,505758.0],["1995-03-22",1.5393,1.5902,1.5393,1.5902,2633143.0],["1995-03-23",1.6284,1.6666,1.6029,1.6284,3305353.0],["1995-03-24",1.6411,1.6666,1.6284,1.6666,4031980.0],["1995-03-27",1.6538,1.6666,1.6157,1.6411,2457088.0],["1995-03-28",1.6284,1.6411,1.5902,1.5902,710622.0],["1995-03-29",1.6157,1.6157,1.5775,1.5775,457103.0],["1995-03-30",1.5775,1.5902,1.5393,1.5775,1180529.0],["1995-03-31",1.5521,1.5902,1.5393,1.5839,581302.0],["1995-04-03",1.5902,1.6029,1.5266,1.5393,1156201.0],["1995-04-04",1.5393,1.5648,1.5266,1.5393,576180.0],["1995-04-05",1.5775,1.5902,1.5393,1.5584,1344420.0],["1995-04-06",1.5902,1.6157,1.5775,1.5902,1472460.0],["1995-04-07",1.5902,1.6284,1.5648,1.6284,3142742.0],["1995-04-10",1.6029,1.6411,1.5902,1.6029,824578.0],["1995-04-11",1.5902,1.6284,1.5393,1.5457,1919320.0],["1995-04-12",1.5648,1.5648,1.5266,1.5266,388601.0],["1995-04-13",1.5521,1.5648,1.5139,1.5393,912285.0],["1995-04-17",1.5393,1.5393,1.4757,1.4884,1079377.0],["1995-04-18",1.4884,1.5012,1.4757,1.4884,921888.0],["1995-04-19",1.4884,1.4884,1.4376,1.4503,1462857.0],["1995-04-20",1.4503,1.4757,1.4376,1.4376,1092821.0],["1995-04-21",1.463,1.463,1.4376,1.463,898841.0],["1995-04-24",1.463,1.463,1.4376,1.4376,450061.0],["1995-04-25",1.4376,1.4503,1.3994,1.3994,642761.0],["1995-04-26",1.4248,1.4503,1.4121,1.4376,1025600.0],["1995-04-27",1.4503,1.5521,1.4376,1.5521,2243901.0],["1995-04-28",1.5393,1.5902,1.5139,1.5839,2069767.0],["1995-05-01",1.5775,1.5902,1.5139,1.5521,1421244.0],["1995-05-02",1.5521,1.5521,1.5139,1.5266,1011516.0],["1995-05-03",1.5393,1.5648,1.5266,1.5393,1791920.0],["1995-05-04",1.5393,1.5648,1.4884,1.4884,1921240.0],["1995-05-05",1.4884,1.5012,1.4757,1.4884,1866183.0],["1995-05-08",1.4884,1.5012,1.463,1.5012,2286794.0],["1995-05-09",1.5139,1.5266,1.4757,1.4884,1469259.0],["1995-05-10",1.4757,1.5648,1.4757,1.5648,1766952.0],["1995-05-11",1.5648,1.6793,1.5521,1.6538,3060156.0],["1995-05-12",1.6793,1.692,1.6538,1.692,2382824.0],["1995-05-15",1.692,1.692,1.6538,1.692,1262474.0],["1995-05-16",1.6793,1.7047,1.6411,1.6666,906523.0],["1995-05-17",1.6538,1.6793,1.6157,1.6538,736230.0],["1995-05-18",1.6538,1.6538,1.6029,1.622,1346341.0],["1995-05-19",1.6157,1.6284,1.6029,1.622,1616505.0],["1995-05-22",1.6284,1.6284,1.6157,1.6284,2412914.0],["1995-05-23",1.6411,1.6538,1.6029,1.6157,1007035.0],["1995-05-24",1.6157,1.6284,1.6029,1.6284,769520.0],["1995-05-25",1.6029,1.6284,1.5521,1.5902,532006.0],["1995-05-26",1.5925,1.6816,1.5797,1.6689,2779748.0],["1995-05-30",1.6816,1.7326,1.6689,1.7071,1638272.0],["1995-05-31",1.7326,1.7708,1.6944,1.7708,1216380.0],["1995-06-01",1.7708,1.7836,1.6944,1.7199,736870.0],["1995-06-02",1.7071,1.7453,1.6944,1.7326,813054.0],["1995-06-05",1.7326,1.7453,1.6944,1.7071,613952.0],["1995-06-06",1.7071,1.7199,1.6816,1.6816,396924.0],["1995-06-07",1.6816,1.6944,1.6562,1.6625,791287.0],["1995-06-08",1.6816,1.7071,1.6307,1.6562,690136.0],["1995-06-09",1.6434,1.6689,1.6179,1.6434,1039045.0],["1995-06-12",1.6434,1.6816,1.6434,1.6816,1076816.0],["1995-06-13",1.6944,1.7453,1.6816,1.7326,1700371.0],["1995-06-14",1.7326,1.7581,1.7199,1.7453,957739.0],["1995-06-15",1.7326,1.8345,1.7326,1.8154,4487162.0],["1995-06-16",1.8855,1.9364,1.86,1.8982,5879597.0],["1995-06-19",1.8982,1.9364,1.8982,1.9237,1878347.0],["1995-06-20",1.911,1.9237,1.86,1.8727,730468.0],["1995-06-21",1.8855,1.8982,1.8473,1.8473,943015.0],["1995-06-22",1.8473,1.911,1.8473,1.8982,1949409.0],["1995-06-23",1.911,1.9364,1.8855,1.8982,2180521.0],["1995-06-26",1.8982,1.8982,1.8727,1.8918,1058891.0],["1995-06-27",1.8982,1.9237,1.8727,1.8982,966062.0],["1995-06-28",1.8727,1.8855,1.86,1.8727,1505750.0],["1995-06-29",1.8855,1.8982,1.809,1.8282,791927.0],["1995-06-30",1.8345,1.8727,1.8218,1.8536,623555.0],["1995-07-03",1.8982,1.8982,1.86,1.8918,277207.0],["1995-07-05",1.8855,1.9492,1.8855,1.911,2115221.0],["1995-07-06",1.9364,1.9619,1.911,1.9619,2051841.0],["1995-07-07",1.9237,2.0256,1.9237,2.0001,1916119.0],["1995-07-10",2.0256,2.0256,1.9619,1.9619,791287.0],["1995-07-11",1.9747,2.0001,1.9364,1.9619,1028161.0],["1995-07-12",2.1148,2.1275,2.0384,2.0766,5511482.0],["1995-07-13",2.0766,2.1148,2.0766,2.1021,2894344.0],["1995-07-14",2.0893,2.1021,2.0384,2.0384,1811126.0],["1995-07-17",2.0384,2.0638,2.0129,2.0129,829699.0],["1995-07-18",2.0129,2.0256,1.9747,1.9874,1324574.0],["1995-07-19",1.9747,1.9874,1.8345,1.911,3056315.0],["1995-07-20",1.9237,1.9555,1.8982,1.9364,2789351.0],["1995-07-21",1.9364,1.9747,1.9237,1.9555,2151072.0],["1995-07-24",1.9492,2.0001,1.9492,2.0001,1287442.0],["1995-07-25",1.9874,2.0511,1.9874,2.0511,1657478.0],["1995-07-26",2.0384,2.0511,1.9874,2.0256,1380271.0],["1995-07-27",2.0129,2.1021,2.0129,2.1021,1409720.0],["1995-07-28",2.0893,2.1275,2.0638,2.1021,1023680.0],["1995-07-31",2.1275,2.1403,2.0384,2.0638,959020.0],["1995-08-01",2.0638,2.1021,2.0001,2.0766,1820729.0],["1995-08-02",2.0766,2.0893,2.0511,2.0511,1297045.0],["1995-08-03",2.0638,2.0638,2.0129,2.032,959020.0],["1995-08-04",2.0384,2.0638,2.0256,2.0511,963501.0],["1995-08-07",2.0638,2.0766,2.0256,2.0511,1470539.0],["1995-08-08",2.0638,2.0638,2.0129,2.0192,1535200.0],["1995-08-09",2.0256,2.0384,2.0001,2.0256,309857.0],["1995-08-10",2.0001,2.0129,1.9747,2.0001,749674.0],["1995-08-11",2.0001,2.0129,1.9492,1.9619,1051849.0],["1995-08-14",1.9747,2.0129,1.9619,2.0001,782324.0],["1995-08-15",2.0384,2.1275,2.0256,2.1148,3508936.0],["1995-08-16",2.1275,2.1275,2.0766,2.0893,3802148.0],["1995-08-17",2.0893,2.1403,2.0893,2.1275,3088965.0],["1995-08-18",2.1148,2.1403,2.0893,2.1148,3399462.0],["1995-08-21",2.1403,2.1403,2.0893,2.0893,1467979.0],["1995-08-22",2.1021,2.1148,2.0638,2.1148,1485904.0],["1995-08-23",2.1148,2.1658,2.1021,2.153,1867463.0],["1995-08-24",2.153,2.153,2.1021,2.1148,431495.0],["1995-08-25",2.1021,2.1275,2.1021,2.1148,456463.0],["1995-08-28",2.1148,2.1912,2.1148,2.1658,896920.0],["1995-08-29",2.153,2.1658,2.1021,2.1212,1158762.0],["1995-08-30",2.1553,2.2573,2.1298,2.2318,2516626.0],["1995-08-31",2.2446,2.2446,2.168,2.168,1557607.0],["1995-09-01",2.168,2.168,2.1425,2.1553,2024312.0],["1995-09-05",2.1553,2.1553,2.117,2.1425,1354663.0],["1995-09-06",2.1425,2.1425,2.0788,2.0979,2130586.0],["1995-09-07",2.0915,2.1298,2.0915,2.117,1272077.0],["1995-09-08",2.1043,2.1553,2.1043,2.1362,1816247.0],["1995-09-11",2.1425,2.1808,2.1298,2.168,2771426.0],["1995-09-12",2.1936,2.2573,2.1808,2.2573,2863615.0],["1995-09-13",2.2573,2.2956,2.2318,2.2446,1688207.0],["1995-09-14",2.2573,2.2573,2.2191,2.2573,1300246.0],["1995-09-15",2.2446,2.2573,2.2191,2.2446,727907.0],["1995-09-18",2.2318,2.2446,2.2191,2.2191,356591.0],["1995-09-19",2.2191,2.2318,2.2063,2.2127,1030082.0],["1995-09-20",2.2191,2.2191,2.1936,2.1936,1213179.0],["1995-09-21",2.2063,2.2063,2.1808,2.1936,770801.0],["1995-09-22",2.1936,2.2063,2.1553,2.2063,524324.0],["1995-09-25",2.2063,2.2063,2.0915,2.1043,721505.0],["1995-09-26",2.117,2.1425,2.0533,2.0533,764399.0],["1995-09-27",2.066,2.066,2.0023,2.0341,1145318.0],["1995-09-28",2.0278,2.1234,2.0278,2.117,1519835.0],["1995-09-29",2.1425,2.1808,2.015,2.0278,1546723.0],["1995-10-02",2.0278,2.0533,2.0023,2.0278,1309849.0],["1995-10-03",2.0023,2.0405,1.9512,2.0278,1084499.0],["1995-10-04",2.015,2.0405,1.964,1.964,1209978.0],["1995-10-05",1.9895,2.1043,1.964,2.0788,3701636.0],["1995-10-06",2.0788,2.1298,2.015,2.015,1330976.0],["1995-10-09",1.9895,2.015,1.964,2.015,1103705.0],["1995-10-10",1.9767,2.0023,1.9385,2.0023,1116509.0],["1995-10-11",2.015,2.0405,2.0023,2.0278,530726.0],["1995-10-12",2.0405,2.0788,2.015,2.066,1418043.0],["1995-10-13",2.066,2.117,2.0533,2.066,1439810.0],["1995-10-16",2.0533,2.0533,2.015,2.015,701019.0],["1995-10-17",2.015,2.0405,1.9895,2.0341,1124191.0],["1995-10-18",2.0405,2.0915,2.0405,2.0788,567857.0],["1995-10-19",2.066,2.0915,2.0533,2.0851,734950.0],["1995-10-20",2.0915,2.0915,2.0405,2.0405,1351462.0],["1995-10-23",2.0278,2.0533,2.015,2.0214,434056.0],["1995-10-24",2.0278,2.0278,1.964,1.964,1032002.0],["1995-10-25",1.9895,1.9895,1.9385,1.964,791287.0],["1995-10-26",1.964,1.9767,1.862,1.9002,1672202.0],["1995-10-27",1.8875,1.9385,1.8747,1.8747,2809198.0],["1995-10-30",1.8492,1.862,1.811,1.8365,2248382.0],["1995-10-31",1.862,1.8747,1.811,1.811,2837366.0],["1995-11-01",1.811,1.8492,1.7982,1.8301,2334809.0],["1995-11-02",1.8237,1.8365,1.7854,1.8046,1261194.0],["1995-11-03",1.8237,1.8237,1.7344,1.7727,2441083.0],["1995-11-06",1.7727,1.7727,1.7217,1.7472,1787438.0],["1995-11-07",1.7344,1.7472,1.7217,1.7344,2946841.0],["1995-11-08",1.7472,1.7472,1.6579,1.6834,5956421.0],["1995-11-09",1.6962,1.7599,1.6834,1.7472,6488427.0],["1995-11-10",1.7599,1.7727,1.6707,1.7089,5622877.0],["1995-11-13",1.7217,1.7472,1.6962,1.7472,4422502.0],["1995-11-14",1.7344,1.7982,1.7217,1.7727,2096015.0],["1995-11-15",1.7854,1.8365,1.7727,1.8365,2684359.0],["1995-11-16",1.8365,1.8875,1.8237,1.8747,2936597.0],["1995-11-17",1.8492,1.8875,1.8492,1.862,1004474.0],["1995-11-20",1.8875,1.9512,1.8747,1.9257,3033908.0],["1995-11-21",1.9257,1.9385,1.8492,1.862,1551845.0],["1995-11-22",1.8747,1.913,1.8365,1.913,5122240.0],["1995-11-24",1.9002,1.913,1.8747,1.9002,274006.0],["1995-11-27",1.9002,1.9385,1.9002,1.9066,2050561.0],["1995-11-28",1.913,1.9257,1.8747,1.913,761198.0],["1995-11-29",1.9002,1.9512,1.9002,1.9512,632518.0],["1995-11-30",1.9512,1.964,1.913,1.9576,570418.0],["1995-12-01",1.964,1.964,1.9257,1.9385,533927.0],["1995-12-04",1.9512,1.9576,1.9257,1.9512,793848.0],["1995-12-05",1.9663,1.9663,1.9407,1.9535,929570.0],["1995-12-06",1.9407,1.9535,1.8641,1.9407,2201008.0],["1995-12-07",1.928,1.9663,1.9152,1.9216,1814967.0],["1995-12-08",1.9407,1.9663,1.928,1.928,919967.0],["1995-12-11",1.928,1.9535,1.9024,1.9152,964141.0],["1995-12-12",1.9024,1.928,1.8386,1.8769,1230464.0],["1995-12-13",1.9024,1.9152,1.8896,1.8896,1338018.0],["1995-12-14",1.8896,1.928,1.8513,1.8513,835461.0],["1995-12-15",1.8641,1.8896,1.8513,1.8705,1279120.0],["1995-12-18",1.8769,1.8769,1.8258,1.8322,2927635.0],["1995-12-19",1.8258,1.8513,1.7875,1.8194,767600.0],["1995-12-20",1.8258,1.8386,1.8003,1.8258,1039045.0],["1995-12-21",1.8769,1.8896,1.813,1.813,10481354.0],["1995-12-22",1.8258,1.8386,1.8003,1.8067,476309.0],["1995-12-26",1.8003,1.8258,1.8003,1.8003,204864.0],["1995-12-27",1.8067,1.8386,1.8003,1.8386,1220861.0],["1995-12-28",1.8386,1.8386,1.8003,1.8003,1257993.0],["1995-12-29",1.8003,1.8258,1.7875,1.8003,657485.0],["1996-01-02",1.813,1.8258,1.7747,1.8258,1645954.0],["1996-01-03",1.8258,1.928,1.813,1.928,8255379.0],["1996-01-04",1.9663,2.0429,1.9535,1.9663,3741969.0],["1996-01-05",1.9407,1.9918,1.9407,1.979,1741344.0],["1996-01-08",1.979,1.9918,1.979,1.979,238154.0],["1996-01-09",1.9918,2.0046,1.9663,1.9694,1554406.0],["1996-01-10",1.9663,1.979,1.9407,1.9663,1158762.0],["1996-01-11",1.9407,1.9663,1.928,1.9535,992310.0],["1996-01-12",1.9535,1.979,1.9407,1.979,2039677.0],["1996-01-15",1.979,2.0173,1.9726,1.9918,1749026.0],["1996-01-16",2.0301,2.0301,2.0046,2.0046,2172839.0],["1996-01-17",2.0046,2.0812,1.9918,2.0556,2055042.0],["1996-01-18",2.0684,2.0812,2.0429,2.0748,868111.0],["1996-01-19",2.0556,2.0684,2.0429,2.0429,1262474.0],["1996-01-22",2.0556,2.0556,2.0046,2.0046,1057610.0],["1996-01-23",2.0301,2.0301,1.9024,1.9152,1381552.0],["1996-01-24",1.928,1.9407,1.9024,1.928,405887.0],["1996-01-25",1.9407,1.9535,1.9152,1.9152,2865535.0],["1996-01-26",1.8769,1.8896,1.8258,1.8386,4469236.0],["1996-01-29",1.8513,1.8513,1.8258,1.8513,3069759.0],["1996-01-30",1.8513,1.8896,1.8386,1.8641,2259906.0],["1996-01-31",1.9024,1.9918,1.8769,1.9918,1731101.0],["1996-02-01",1.979,2.0046,1.9663,1.9918,1396276.0],["1996-02-02",2.0684,2.0812,2.0173,2.0237,2165797.0],["1996-02-05",2.0173,2.0429,1.928,1.9663,2260546.0],["1996-02-06",1.928,1.979,1.9152,1.928,5178578.0],["1996-02-07",1.928,1.9535,1.9024,1.9152,3729805.0],["1996-02-08",1.9024,1.9535,1.9024,1.9407,1379631.0],["1996-02-09",1.928,2.0173,1.928,1.9918,3270782.0],["1996-02-12",1.9918,2.0684,1.979,2.0173,4060148.0],["1996-02-13",2.0046,2.0301,1.9918,2.0046,2054402.0],["1996-02-14",2.0046,2.0429,1.9918,2.0301,828419.0],["1996-02-15",2.0173,2.0301,2.0046,2.0173,2202288.0],["1996-02-16",2.0173,2.0301,1.9918,2.0173,1181809.0],["1996-02-20",2.0046,2.0046,1.928,1.9407,490393.0],["1996-02-21",1.9407,1.9663,1.928,1.9471,1369388.0],["1996-02-22",1.9535,1.9663,1.9407,1.9535,2827123.0],["1996-02-23",1.9663,1.9663,1.9024,1.9535,1880908.0],["1996-02-26",1.9407,1.9663,1.9024,1.9152,1559527.0],["1996-02-27",1.9407,1.9918,1.9024,1.928,3002538.0],["1996-02-28",1.9535,1.9663,1.928,1.9407,3266300.0],["1996-02-29",1.9407,1.9918,1.928,1.9663,1300886.0],["1996-03-01",2.0173,2.0301,2.0046,2.0046,1788079.0],["1996-03-04",2.0301,2.062,2.0173,2.0429,1170926.0],["1996-03-05",2.0579,2.0579,2.0323,2.0515,553133.0],["1996-03-06",2.0707,2.1346,2.0451,2.109,1302807.0],["1996-03-07",2.109,2.1601,2.0962,2.109,1567210.0],["1996-03-08",2.0962,2.0962,2.0068,2.0195,1171566.0],["1996-03-11",2.0068,2.0195,1.9684,1.9812,1466058.0],["1996-03-12",1.9684,1.9812,1.9173,1.9429,1319452.0],["1996-03-13",1.9556,1.9684,1.9429,1.9492,405247.0],["1996-03-14",1.9812,1.994,1.9429,1.9429,955178.0],["1996-03-15",1.9301,1.9301,1.7767,1.8023,5168975.0],["1996-03-18",1.8406,1.8662,1.815,1.8406,3971801.0],["1996-03-19",1.8534,1.8662,1.8278,1.8662,4247087.0],["1996-03-20",1.8789,1.9045,1.8406,1.8406,3808550.0],["1996-03-21",1.8662,1.8662,1.8278,1.8406,1095382.0],["1996-03-22",1.8534,1.8534,1.8278,1.8342,3345045.0],["1996-03-25",1.8534,1.8534,1.815,1.8278,2185643.0],["1996-03-26",1.8278,1.8534,1.7895,1.815,16878873.0],["1996-03-27",1.8278,1.8278,1.7383,1.7895,12264311.0],["1996-03-28",1.8023,1.8023,1.7511,1.7639,1911637.0],["1996-03-29",1.7767,1.8023,1.7511,1.7767,5703542.0],["1996-04-01",1.7895,1.8023,1.7256,1.7511,6394318.0],["1996-04-02",1.7767,1.7767,1.7256,1.7256,2815600.0],["1996-04-03",1.7383,1.7895,1.7128,1.7511,1749667.0],["1996-04-04",1.7511,1.815,1.7511,1.7959,1194613.0],["1996-04-08",1.7511,1.7639,1.7256,1.7447,1304087.0],["1996-04-09",1.7639,1.7639,1.7256,1.7256,3453879.0],["1996-04-10",1.7383,1.7511,1.7128,1.7256,1727900.0],["1996-04-11",1.7383,1.7383,1.6744,1.7,1250311.0],["1996-04-12",1.6872,1.7256,1.6872,1.7128,1640192.0],["1996-04-15",1.7256,1.7511,1.7128,1.7383,1901394.0],["1996-04-16",1.7511,1.7767,1.7383,1.7703,4353360.0],["1996-04-17",1.7639,1.815,1.7639,1.7767,1701011.0],["1996-04-18",1.7895,1.7895,1.7639,1.7895,2379623.0],["1996-04-19",1.7767,1.7895,1.7639,1.7895,886677.0],["1996-04-22",1.7639,1.8023,1.7639,1.8023,2324566.0],["1996-04-23",1.8023,1.8023,1.7383,1.7383,1450693.0],["1996-04-24",1.7511,1.7511,1.7,1.7511,2080010.0],["1996-04-25",1.7256,1.7511,1.7256,1.7383,1044166.0],["1996-04-26",1.7383,1.7767,1.7256,1.7703,3168350.0],["1996-04-29",1.7639,1.7895,1.7383,1.7767,781044.0],["1996-04-30",1.7895,1.7895,1.7511,1.7895,2371301.0],["1996-05-01",1.7895,1.8023,1.7639,1.7959,1462857.0],["1996-05-02",1.7895,1.7895,1.7383,1.7639,2040317.0],["1996-05-03",1.7639,1.7767,1.7383,1.7383,613312.0],["1996-05-06",1.7639,1.7639,1.7256,1.7511,1679245.0],["1996-05-07",1.7639,1.7639,1.6744,1.7128,1492946.0],["1996-05-08",1.7128,1.7383,1.6489,1.668,2420596.0],["1996-05-09",1.6872,1.6872,1.6617,1.6808,2223415.0],["1996-05-10",1.6872,1.7,1.6617,1.6888,3101129.0],["1996-05-13",1.7,1.7639,1.6744,1.7383,3058235.0],["1996-05-14",1.7511,1.7767,1.7383,1.7511,1347621.0],["1996-05-15",1.7639,1.7767,1.7575,1.7575,852746.0],["1996-05-16",1.7511,1.7895,1.7511,1.7639,927010.0],["1996-05-17",1.7895,1.7895,1.7447,1.7639,1279760.0],["1996-05-20",1.7511,1.7767,1.7128,1.7383,3809190.0],["1996-05-21",1.7511,1.7767,1.7383,1.7511,2316884.0],["1996-05-22",1.7639,1.7639,1.7383,1.7511,3466043.0],["1996-05-23",1.7511,1.8023,1.7511,1.7767,2722130.0],["1996-05-24",1.7767,1.8406,1.7767,1.8406,2782949.0],["1996-05-28",1.8278,1.8662,1.7895,1.7895,4238764.0],["1996-05-29",1.815,1.815,1.7895,1.8023,4006372.0],["1996-05-30",1.8023,1.815,1.7639,1.7767,1102424.0],["1996-05-31",1.7767,1.8023,1.7767,1.7767,1002553.0],["1996-06-03",1.7895,1.8023,1.7639,1.7639,1220861.0],["1996-06-04",1.7511,1.7895,1.7511,1.7831,528165.0],["1996-06-05",1.7789,1.8173,1.7789,1.8045,460944.0],["1996-06-06",1.8173,1.8301,1.7917,1.8109,1257993.0],["1996-06-07",1.7789,1.8045,1.7661,1.7981,1920600.0],["1996-06-10",1.8045,1.8429,1.7917,1.8429,959020.0],["1996-06-11",1.8429,1.8941,1.8301,1.8941,1988461.0],["1996-06-12",1.8941,1.9325,1.8813,1.8877,1543522.0],["1996-06-13",1.8941,1.8941,1.8685,1.8813,4718274.0],["1996-06-14",1.8813,1.9069,1.8813,1.8877,291931.0],["1996-06-17",1.8813,1.8941,1.8685,1.8941,388601.0],["1996-06-18",1.8685,1.8941,1.8685,1.8685,516641.0],["1996-06-19",1.8813,1.9325,1.8813,1.9325,1653637.0],["1996-06-20",1.9197,1.9325,1.8813,1.8941,1083859.0],["1996-06-21",1.9069,1.9325,1.8941,1.8941,281688.0],["1996-06-24",1.9197,1.9197,1.8941,1.9069,354031.0],["1996-06-25",1.8941,1.9069,1.8685,1.8877,1147879.0],["1996-06-26",1.8877,1.9197,1.8685,1.9197,902042.0],["1996-06-27",1.9069,1.9197,1.8941,1.8941,397564.0],["1996-06-28",1.9197,1.9197,1.8813,1.8813,564656.0],["1996-07-01",1.8813,1.9069,1.8557,1.8685,1019198.0],["1996-07-02",1.8813,1.8813,1.8173,1.8173,2845689.0],["1996-07-03",1.8301,1.8301,1.8045,1.8045,972464.0],["1996-07-05",1.7917,1.8045,1.7661,1.7661,400125.0],["1996-07-08",1.7789,1.7789,1.7405,1.7533,1426366.0],["1996-07-09",1.7661,1.7661,1.7277,1.7277,979506.0],["1996-07-10",1.7405,1.7405,1.7149,1.7213,2139548.0],["1996-07-11",1.7277,1.7277,1.6638,1.6765,4099201.0],["1996-07-12",1.6638,1.6893,1.651,1.6702,5280370.0],["1996-07-15",1.6765,1.6765,1.6254,1.6254,2583847.0],["1996-07-16",1.6382,1.6382,1.4974,1.5614,9617084.0],["1996-07-17",1.5998,1.6126,1.523,1.5422,4899451.0],["1996-07-18",1.5486,1.5742,1.5358,1.5742,10597871.0],["1996-07-19",1.5742,1.5742,1.5358,1.5358,908444.0],["1996-07-22",1.5486,1.5486,1.5102,1.5102,774002.0],["1996-07-23",1.5486,1.5486,1.4846,1.491,1071055.0],["1996-07-24",1.4846,1.4846,1.4334,1.4526,8873172.0],["1996-07-25",1.4718,1.4718,1.4206,1.4334,3660664.0],["1996-07-26",1.4462,1.4718,1.4206,1.459,1932124.0],["1996-07-29",1.4718,1.4718,1.4334,1.4398,2312402.0],["1996-07-30",1.4462,1.459,1.4206,1.4206,1120350.0],["1996-07-31",1.4206,1.459,1.4078,1.4206,1115869.0],["1996-08-01",1.4206,1.4718,1.4206,1.4334,1576813.0],["1996-08-02",1.459,1.523,1.4334,1.4974,1339298.0],["1996-08-05",1.4974,1.5358,1.4974,1.5166,469907.0],["1996-08-06",1.5358,1.5486,1.5102,1.5486,724066.0],["1996-08-07",1.5486,1.5614,1.523,1.5486,779764.0],["1996-08-08",1.5614,1.5614,1.5358,1.5486,1414202.0],["1996-08-09",1.5358,1.5614,1.5358,1.5422,634438.0],["1996-08-12",1.587,1.587,1.5358,1.5614,1017918.0],["1996-08-13",1.5358,1.587,1.5358,1.5614,3245174.0],["1996-08-14",1.5614,1.5742,1.5486,1.5742,1181809.0],["1996-08-15",1.5614,1.5934,1.5486,1.587,583862.0],["1996-08-16",1.5998,1.6254,1.587,1.6254,1021759.0],["1996-08-19",1.6254,1.6382,1.5998,1.6318,421252.0],["1996-08-20",1.6382,1.6638,1.6254,1.651,977585.0],["1996-08-21",1.651,1.6638,1.6126,1.6382,1438529.0],["1996-08-22",1.6382,1.651,1.6126,1.651,771441.0],["1996-08-23",1.6382,1.651,1.6254,1.6318,630597.0],["1996-08-26",1.6254,1.6382,1.6254,1.6382,665168.0],["1996-08-27",1.6382,1.651,1.6254,1.6382,936613.0],["1996-08-28",1.6382,1.7021,1.6382,1.6702,1635071.0],["1996-08-29",1.6893,1.6893,1.651,1.6638,953258.0],["1996-08-30",1.6638,1.6638,1.6254,1.6254,910364.0],["1996-09-03",1.6126,1.6382,1.587,1.6126,822657.0],["1996-09-04",1.6148,1.6404,1.6148,1.6404,744553.0],["1996-09-05",1.6404,1.6661,1.6148,1.6276,1571691.0],["1996-09-06",1.6276,1.6533,1.6148,1.6533,507679.0],["1996-09-09",1.6533,1.6533,1.6276,1.6276,244556.0],["1996-09-10",1.6533,1.6533,1.6276,1.6404,517282.0],["1996-09-11",1.6404,1.6917,1.6276,1.6661,775282.0],["1996-09-12",1.6661,1.6789,1.6404,1.6533,551852.0],["1996-09-13",1.6661,1.6789,1.6404,1.6404,922528.0],["1996-09-16",1.6404,1.6789,1.6404,1.6404,711902.0],["1996-09-17",1.6661,1.6661,1.6276,1.634,609470.0],["1996-09-18",1.6276,1.6533,1.6148,1.6404,616513.0],["1996-09-19",1.6276,1.6533,1.6276,1.6276,335465.0],["1996-09-20",1.6276,1.6661,1.6276,1.6533,582582.0],["1996-09-23",1.6404,1.6661,1.6148,1.6404,757997.0],["1996-09-24",1.6276,1.6404,1.6276,1.634,537128.0],["1996-09-25",1.6404,1.6404,1.6276,1.6276,256720.0],["1996-09-26",1.6404,1.6404,1.6148,1.6276,569778.0],["1996-09-27",1.6148,1.6276,1.5892,1.602,883476.0],["1996-09-30",1.5892,1.6148,1.5636,1.5764,1003193.0],["1996-10-01",1.5636,1.5764,1.5379,1.5507,1351462.0],["1996-10-02",1.5507,1.5636,1.5379,1.5379,574900.0],["1996-10-03",1.5507,1.5636,1.5123,1.5379,780404.0],["1996-10-04",1.5507,1.5636,1.5123,1.5315,681173.0],["1996-10-07",1.5251,1.5507,1.4867,1.4995,522403.0],["1996-10-08",1.5123,1.5379,1.4995,1.5059,1070414.0],["1996-10-09",1.5251,1.5507,1.4995,1.5123,745193.0],["1996-10-10",1.5251,1.5251,1.4867,1.4867,1772074.0],["1996-10-11",1.4867,1.5379,1.4867,1.5251,1147238.0],["1996-10-14",1.5251,1.5636,1.5251,1.5507,812414.0],["1996-10-15",1.5379,1.5636,1.5123,1.5187,382199.0],["1996-10-16",1.5251,1.5636,1.5123,1.5251,693977.0],["1996-10-17",1.5251,1.5379,1.5123,1.5123,578101.0],["1996-10-18",1.5123,1.5251,1.5123,1.5123,371956.0],["1996-10-21",1.5251,1.5251,1.5123,1.5123,567857.0],["1996-10-22",1.5123,1.5636,1.5123,1.5571,1608823.0],["1996-10-23",1.5636,1.602,1.4995,1.4995,1581294.0],["1996-10-24",1.5123,1.5123,1.461,1.4674,1191412.0],["1996-10-25",1.461,1.5123,1.461,1.5123,1640192.0],["1996-10-28",1.5123,1.5379,1.4995,1.4995,834821.0],["1996-10-29",1.5251,1.5251,1.461,1.4674,894359.0],["1996-10-30",1.461,1.4867,1.4482,1.4738,1212539.0],["1996-10-31",1.4867,1.4867,1.4482,1.4738,1343780.0],["1996-11-01",1.461,1.5123,1.4354,1.461,1246469.0],["1996-11-04",1.4738,1.5507,1.4738,1.5379,1605622.0],["1996-11-05",1.5379,1.5892,1.5251,1.5507,815615.0],["1996-11-06",1.5507,1.602,1.5507,1.5892,1901394.0],["1996-11-07",1.5892,1.602,1.5764,1.5892,1193973.0],["1996-11-08",1.5764,1.5892,1.5507,1.5764,947496.0],["1996-11-11",1.5764,1.6404,1.5636,1.634,2272070.0],["1996-11-12",1.6276,1.6789,1.6276,1.6725,3311755.0],["1996-11-13",1.6789,1.7814,1.6533,1.7366,6815569.0],["1996-11-14",1.7045,1.743,1.7045,1.743,1674763.0],["1996-11-15",1.7173,1.743,1.6789,1.6917,1830972.0],["1996-11-18",1.6917,1.6917,1.6661,1.6661,396924.0],["1996-11-19",1.6917,1.7173,1.6789,1.7109,1622907.0],["1996-11-20",1.7045,1.7173,1.6789,1.6789,749034.0],["1996-11-21",1.7045,1.7302,1.6917,1.7173,2160035.0],["1996-11-22",1.7045,1.7558,1.7045,1.7302,2595371.0],["1996-11-25",1.743,1.7558,1.7173,1.7173,2226616.0],["1996-11-26",1.7173,1.7173,1.6789,1.6853,2323286.0],["1996-11-27",1.7045,1.7302,1.6789,1.7238,1209338.0],["1996-11-29",1.7173,1.7302,1.7045,1.7045,314338.0],["1996-12-02",1.7109,1.7558,1.7045,1.743,1795761.0],["1996-12-03",1.7452,1.7709,1.7196,1.7516,5090870.0],["1996-12-04",1.7324,1.7581,1.7324,1.7581,506398.0],["1996-12-05",1.7581,1.7966,1.7324,1.7837,1534559.0],["1996-12-06",1.7452,1.7966,1.7196,1.7837,949417.0],["1996-12-09",1.7966,1.8222,1.7709,1.8094,1975017.0],["1996-12-10",1.8094,1.8479,1.7966,1.8094,2560800.0],["1996-12-11",1.7966,1.8286,1.7837,1.8222,1818168.0],["1996-12-12",1.8222,1.8479,1.7709,1.7837,1185650.0],["1996-12-13",1.7837,1.7966,1.7581,1.7837,683093.0],["1996-12-16",1.7966,1.8094,1.7324,1.7324,936613.0],["1996-12-17",1.7324,1.7452,1.7196,1.7324,469267.0],["1996-12-18",1.7581,1.7581,1.7196,1.7196,553133.0],["1996-12-19",1.7324,1.7581,1.7324,1.7452,605629.0],["1996-12-20",1.7324,1.7581,1.7324,1.7581,1387313.0],["1996-12-23",1.7452,1.7709,1.7452,1.7452,401405.0],["1996-12-24",1.7452,1.7709,1.7452,1.7581,427013.0],["1996-12-26",1.7452,1.803,1.7452,1.7966,508959.0],["1996-12-27",1.7966,1.8094,1.7837,1.7837,267604.0],["1996-12-30",1.7966,1.8351,1.7966,1.7966,544170.0],["1996-12-31",1.8094,1.8351,1.7966,1.8094,1126112.0],["1997-01-02",1.8222,1.8222,1.7452,1.7709,1960292.0],["1997-01-03",1.7709,1.7966,1.7581,1.7966,1607542.0],["1997-01-06",1.7966,1.8094,1.7581,1.7645,1839935.0],["1997-01-07",1.7581,1.7966,1.7581,1.7966,2584487.0],["1997-01-08",1.7966,1.8351,1.7837,1.8094,4144655.0],["1997-01-09",1.7966,1.8222,1.7966,1.8222,1505110.0],["1997-01-10",1.7709,1.7966,1.7452,1.7773,2529430.0],["1997-01-13",1.7837,1.7837,1.7324,1.7324,424453.0],["1997-01-14",1.7324,1.7709,1.7324,1.7324,681813.0],["1997-01-15",1.7452,1.7452,1.7196,1.7324,2815600.0],["1997-01-16",1.7324,1.7452,1.7324,1.7324,3424430.0],["1997-01-17",1.7324,1.7452,1.7067,1.7196,2402030.0],["1997-01-20",1.7324,1.7324,1.7067,1.7067,499356.0],["1997-01-21",1.7324,1.7581,1.7067,1.7581,745193.0],["1997-01-22",1.7581,1.7709,1.7324,1.7324,692696.0],["1997-01-23",1.7452,1.7837,1.7452,1.7581,578101.0],["1997-01-24",1.7837,1.7837,1.7324,1.7324,423172.0],["1997-01-27",1.7452,1.7452,1.7196,1.7324,880915.0],["1997-01-28",1.7452,1.7709,1.7196,1.7581,701019.0],["1997-01-29",1.7709,1.7709,1.7581,1.7709,262482.0],["1997-01-30",1.7709,1.8351,1.7581,1.8351,3256697.0],["1997-01-31",1.8222,1.8607,1.7966,1.8607,1837374.0],["1997-02-03",1.8736,1.8736,1.8094,1.8222,823297.0],["1997-02-04",1.8351,1.8607,1.7966,1.8543,2030074.0],["1997-02-05",1.8992,1.9377,1.8607,1.8671,4644651.0],["1997-02-06",1.8864,1.8992,1.8607,1.8928,2202288.0],["1997-02-07",1.9121,1.9249,1.8864,1.8992,2366179.0],["1997-02-10",1.8864,1.9377,1.8864,1.9121,894359.0],["1997-02-11",1.9121,1.9506,1.8992,1.9185,716384.0],["1997-02-12",1.9249,1.9377,1.8992,1.9121,1076816.0],["1997-02-13",1.9249,1.9506,1.8992,1.9249,756076.0],["1997-02-14",1.9377,1.9634,1.9377,1.9441,1512793.0],["1997-02-18",1.9634,1.9634,1.8992,1.8992,572339.0],["1997-02-19",1.9249,1.9249,1.8992,1.8992,473108.0],["1997-02-20",1.9121,1.9121,1.8736,1.88,944295.0],["1997-02-21",1.8736,1.8928,1.8351,1.8736,2810478.0],["1997-02-24",1.8607,1.88,1.8351,1.88,1464137.0],["1997-02-25",1.8222,1.8351,1.7837,1.8094,2965406.0],["1997-02-26",1.8351,1.8351,1.7837,1.7837,526885.0],["1997-02-27",1.7966,1.7966,1.7581,1.7837,662607.0],["1997-02-28",1.7709,1.7966,1.7709,1.7901,586423.0],["1997-03-03",1.7837,1.8351,1.7837,1.8351,1483343.0],["1997-03-04",1.8373,1.8373,1.8116,1.8116,1848898.0],["1997-03-05",1.8245,1.8373,1.7988,1.8373,737510.0],["1997-03-06",1.8245,1.863,1.8245,1.8373,1773354.0],["1997-03-07",1.8502,1.863,1.8116,1.8116,521123.0],["1997-03-10",1.8245,1.8373,1.7859,1.7924,177335.0],["1997-03-11",1.7859,1.8116,1.7602,1.7731,471187.0],["1997-03-12",1.7859,1.7859,1.7602,1.7667,1205497.0],["1997-03-13",1.7602,1.7859,1.7602,1.7731,307936.0],["1997-03-14",1.7859,1.8116,1.7731,1.8116,474388.0],["1997-03-17",1.7859,1.8116,1.7731,1.7988,446860.0],["1997-03-18",1.8116,1.8373,1.7988,1.8245,1580014.0],["1997-03-19",1.8373,1.8502,1.7602,1.7602,3860406.0],["1997-03-20",1.7602,1.7731,1.7345,1.7602,802171.0],["1997-03-21",1.7731,1.7731,1.7217,1.7217,815615.0],["1997-03-24",1.7345,1.7731,1.7088,1.7602,1428926.0],["1997-03-25",1.7602,1.7602,1.7217,1.741,611391.0],["1997-03-26",1.7345,1.7602,1.7345,1.7602,1921240.0],["1997-03-27",1.7602,1.7602,1.7345,1.7345,850826.0],["1997-03-31",1.7474,1.7474,1.6703,1.6831,2069126.0],["1997-04-01",1.6831,1.7088,1.6574,1.6574,4084476.0],["1997-04-02",1.6574,1.6831,1.5804,1.5804,4055667.0],["1997-04-03",1.6061,1.6061,1.5418,1.5804,3416107.0],["1997-04-04",1.5932,1.5932,1.5418,1.5675,3816232.0],["1997-04-07",1.5804,1.6189,1.5547,1.5675,1741984.0],["1997-04-08",1.5804,1.6061,1.5418,1.6061,1078097.0],["1997-04-09",1.6189,1.6189,1.5932,1.5932,585143.0],["1997-04-10",1.6061,1.6061,1.5675,1.5804,240075.0],["1997-04-11",1.5547,1.5804,1.4904,1.4904,1447492.0],["1997-04-14",1.4776,1.5161,1.4776,1.5097,1992943.0],["1997-04-15",1.5161,1.529,1.5033,1.5161,3107531.0],["1997-04-16",1.5161,1.5418,1.5161,1.529,6347583.0],["1997-04-17",1.529,1.5418,1.529,1.529,10355875.0],["1997-04-18",1.5418,1.5418,1.5033,1.5418,5987791.0],["1997-04-21",1.529,1.529,1.4904,1.5033,2480135.0],["1997-04-22",1.4904,1.529,1.4904,1.529,4390492.0],["1997-04-23",1.529,1.529,1.5161,1.529,3350807.0],["1997-04-24",1.5161,1.5418,1.5161,1.529,2443003.0],["1997-04-25",1.5418,1.5418,1.5161,1.529,878995.0],["1997-04-28",1.529,1.5804,1.529,1.5675,1505110.0],["1997-04-29",1.5675,1.6446,1.5675,1.6189,2950682.0],["1997-04-30",1.6061,1.6382,1.5932,1.6317,2097935.0],["1997-05-01",1.6317,1.6446,1.6061,1.6446,2001265.0],["1997-05-02",1.6574,1.7088,1.6574,1.696,3795106.0],["1997-05-05",1.7088,1.7281,1.6703,1.7281,2154913.0],["1997-05-06",1.7345,1.7345,1.696,1.7088,830980.0],["1997-05-07",1.696,1.7217,1.696,1.7088,1402038.0],["1997-05-08",1.696,1.7088,1.6831,1.696,2289995.0],["1997-05-09",1.696,1.7088,1.6703,1.6831,1064012.0],["1997-05-12",1.696,1.7217,1.6831,1.7088,2012789.0],["1997-05-13",1.7088,1.7217,1.6574,1.7024,2838007.0],["1997-05-14",1.696,1.7345,1.6831,1.7217,2328407.0],["1997-05-15",1.696,1.7088,1.6446,1.6831,2450686.0],["1997-05-16",1.6703,1.696,1.6703,1.6896,701659.0],["1997-05-19",1.6831,1.7088,1.6703,1.696,1282961.0],["1997-05-20",1.696,1.7201,1.6574,1.6831,1261834.0],["1997-05-21",1.6703,1.696,1.6574,1.6574,1309849.0],["1997-05-22",1.6574,1.6703,1.6446,1.6446,566577.0],["1997-05-23",1.6446,1.6831,1.6446,1.6831,2475013.0],["1997-05-27",1.6831,1.7474,1.6574,1.7345,2627381.0],["1997-05-28",1.7474,1.7602,1.696,1.7474,1151720.0],["1997-05-29",1.7602,1.7667,1.7345,1.7667,1147879.0],["1997-05-30",1.7217,1.7988,1.7217,1.7924,1665160.0],["1997-06-02",1.7988,1.863,1.7859,1.8502,1392435.0],["1997-06-03",1.8309,1.8502,1.8116,1.8245,904603.0],["1997-06-04",1.8396,1.8396,1.7817,1.7881,501277.0],["1997-06-05",1.801,1.801,1.7624,1.7817,498716.0],["1997-06-06",1.801,1.9039,1.801,1.8782,3136340.0],["1997-06-09",2.1741,2.3027,2.1483,2.2062,19917262.0],["1997-06-10",2.2384,2.3477,2.2255,2.2834,16304614.0],["1997-06-11",2.2899,2.3284,2.2384,2.2448,7569725.0],["1997-06-12",2.2448,2.277,2.1998,2.1998,6302769.0],["1997-06-13",2.2127,2.2641,2.1998,2.2255,3497413.0],["1997-06-16",2.2384,2.2641,2.1869,2.2127,2966047.0],["1997-06-17",2.2127,2.2255,2.1033,2.1098,4119047.0],["1997-06-18",2.1098,2.1741,2.084,2.1355,3676028.0],["1997-06-19",2.1483,2.2641,2.1355,2.2384,2290636.0],["1997-06-20",2.2641,2.2641,2.1998,2.1998,1472460.0],["1997-06-23",2.1998,2.2127,2.1226,2.1355,1003834.0],["1997-06-24",2.1483,2.2384,2.1033,2.2255,1966054.0],["1997-06-25",2.2191,2.2384,2.1998,2.2191,1379631.0],["1997-06-26",2.2062,2.2448,2.1998,2.2384,1229824.0],["1997-06-27",2.2384,2.2641,2.1483,2.1483,2560160.0],["1997-06-30",2.1483,2.1805,2.1355,2.1548,1267596.0],["1997-07-01",2.1676,2.2127,2.1612,2.1934,699739.0],["1997-07-02",2.2127,2.2513,2.1741,2.2513,1483343.0],["1997-07-03",2.2577,2.2577,2.2062,2.2384,1045447.0],["1997-07-07",2.2384,2.2384,2.1548,2.1805,978226.0],["1997-07-08",2.1033,2.1483,2.0776,2.1098,2482055.0],["1997-07-09",2.1226,2.1226,2.0197,2.039,2492299.0],["1997-07-10",2.0326,2.0969,2.0197,2.0905,989749.0],["1997-07-11",2.0969,2.1741,2.084,2.1355,1560808.0],["1997-07-14",2.1355,2.1419,2.0261,2.0583,1672843.0],["1997-07-15",2.0712,2.1869,2.0519,2.1805,2505103.0],["1997-07-16",2.1998,2.2448,2.1483,2.2255,2229817.0],["1997-07-17",2.2255,2.2706,2.2191,2.2577,2575525.0],["1997-07-18",2.2577,2.2834,2.2448,2.2834,2127385.0],["1997-07-21",2.2641,2.277,2.232,2.2384,1199095.0],["1997-07-22",2.2384,2.3027,2.2384,2.3027,1743905.0],["1997-07-23",2.3027,2.3542,2.2834,2.3349,3023024.0],["1997-07-24",2.3413,2.3477,2.2513,2.2641,2287435.0],["1997-07-25",2.2641,2.3413,2.2513,2.3349,2186923.0],["1997-07-28",2.3542,2.3542,2.3156,2.3156,787446.0],["1997-07-29",2.322,2.3284,2.2963,2.3092,1157482.0],["1997-07-30",2.3284,2.3413,2.3027,2.322,1686927.0],["1997-07-31",2.3349,2.3413,2.3156,2.3156,976945.0],["1997-08-01",2.322,2.3413,2.277,2.3092,1866183.0],["1997-08-04",2.367,2.3928,2.3092,2.3477,2039037.0],["1997-08-05",2.3413,2.4185,2.3284,2.4056,2245181.0],["1997-08-06",2.4185,2.5214,2.3928,2.4893,4190109.0],["1997-08-07",2.5085,2.5085,2.367,2.4056,2951322.0],["1997-08-08",2.3799,2.4314,2.2899,2.4121,2104337.0],["1997-08-11",2.4185,2.47,2.3799,2.3928,2599852.0],["1997-08-12",2.3928,2.4571,2.3799,2.4185,983987.0],["1997-08-13",2.4314,2.4314,2.3799,2.4121,1580654.0],["1997-08-14",2.4249,2.47,2.4056,2.4635,813054.0],["1997-08-15",2.47,2.47,2.4185,2.4185,1075536.0],["1997-08-18",2.4314,2.4314,2.3928,2.4249,1070414.0],["1997-08-19",2.4185,2.4442,2.4056,2.4185,547371.0],["1997-08-20",2.4314,2.4828,2.4185,2.4764,613952.0],["1997-08-21",2.4828,2.4893,2.4056,2.4056,553773.0],["1997-08-22",2.367,2.4249,2.3413,2.4056,1067213.0],["1997-08-25",2.4442,2.47,2.4249,2.4635,606910.0],["1997-08-26",2.4571,2.47,2.4185,2.4314,329703.0],["1997-08-27",2.4314,2.47,2.4121,2.4571,969263.0],["1997-08-28",2.4635,2.47,2.3928,2.3992,1088980.0],["1997-08-29",2.3928,2.4185,2.3799,2.3928,415490.0],["1997-09-02",2.4121,2.4314,2.3928,2.4185,989749.0],["1997-09-03",2.4143,2.4336,2.4079,2.4143,991030.0],["1997-09-04",2.4079,2.4208,2.3242,2.3306,1489105.0],["1997-09-05",2.3564,2.3789,2.3306,2.3564,1541602.0],["1997-09-08",2.3564,2.395,2.3564,2.3821,1037764.0],["1997-09-09",2.3821,2.4014,2.3693,2.3821,580021.0],["1997-09-10",2.3821,2.5688,2.3693,2.453,5289973.0],["1997-09-11",2.4465,2.4723,2.4208,2.4658,1475661.0],["1997-09-12",2.4723,2.4916,2.4465,2.4851,1170286.0],["1997-09-15",2.4723,2.4916,2.4336,2.4336,734950.0],["1997-09-16",2.4401,2.4851,2.4401,2.4723,1195894.0],["1997-09-17",2.4723,2.498,2.4723,2.4787,185018.0],["1997-09-18",2.498,2.5495,2.4787,2.5238,3773979.0],["1997-09-19",2.5109,2.5238,2.498,2.5109,1511512.0],["1997-09-22",2.5125,2.5238,2.4851,2.4851,744553.0],["1997-09-23",2.4787,2.498,2.4465,2.4465,627396.0],["1997-09-24",2.4465,2.5238,2.4336,2.5109,1233025.0],["1997-09-25",2.5173,2.5624,2.498,2.5367,1594738.0],["1997-09-26",2.5238,2.5688,2.5238,2.5624,783605.0],["1997-09-29",2.5495,2.6397,2.5495,2.6397,2235578.0],["1997-09-30",2.6397,2.6847,2.6139,2.6397,3532624.0],["1997-10-01",2.6525,2.6847,2.6397,2.6783,1236866.0],["1997-10-02",2.6719,2.704,2.6461,2.6461,6525559.0],["1997-10-03",2.6783,2.7169,2.659,2.6654,1449413.0],["1997-10-06",2.6847,2.704,2.6525,2.6847,702299.0],["1997-10-07",2.6976,2.7105,2.6847,2.6847,720865.0],["1997-10-08",2.6847,2.704,2.6654,2.6783,368755.0],["1997-10-09",2.6783,2.6912,2.6654,2.6783,420611.0],["1997-10-10",2.6783,2.6912,2.6397,2.6783,928930.0],["1997-10-13",2.6912,2.6912,2.6654,2.6783,465425.0],["1997-10-14",2.6783,2.7427,2.6654,2.704,1912918.0],["1997-10-15",2.7169,2.7555,2.6912,2.7555,1048007.0],["1997-10-16",2.762,2.8586,2.7298,2.7684,2549276.0],["1997-10-17",2.7555,2.7813,2.704,2.762,1272077.0],["1997-10-20",2.762,2.8843,2.7555,2.8521,1846337.0],["1997-10-21",2.8843,2.8843,2.8071,2.8328,1456455.0],["1997-10-22",2.9873,3.0646,2.9873,3.0324,4044784.0],["1997-10-23",2.9744,3.0066,2.8843,3.0002,3566554.0],["1997-10-24",3.026,3.0646,2.8972,2.8972,4932741.0],["1997-10-27",2.8843,2.8972,2.7813,2.8859,2256705.0],["1997-10-28",2.7555,2.968,2.6912,2.9358,5263724.0],["1997-10-29",2.9294,2.9358,2.8071,2.8328,2492939.0],["1997-10-30",2.7813,2.9487,2.7556,2.8843,2009588.0],["1997-10-31",2.8843,2.9101,2.8071,2.8071,774642.0],["1997-11-03",2.8135,2.9036,2.8071,2.8908,1414842.0],["1997-11-04",2.8972,2.8972,2.8457,2.8586,349549.0],["1997-11-05",2.8714,2.9294,2.8714,2.8843,803451.0],["1997-11-06",2.8843,2.9487,2.8714,2.9101,1323934.0],["1997-11-07",2.8586,2.8972,2.8457,2.8714,1038404.0],["1997-11-10",2.8714,2.9358,2.8328,2.8586,951977.0],["1997-11-11",2.8586,2.9358,2.8328,2.8972,762478.0],["1997-11-12",2.8779,3.0002,2.8779,2.9873,1803443.0],["1997-11-13",2.9873,3.0195,2.9616,2.9616,834821.0],["1997-11-14",2.9873,3.026,2.9616,3.0002,1317532.0],["1997-11-17",3.026,3.026,2.9551,2.9616,1623547.0],["1997-11-18",2.8972,2.8972,2.8199,2.8264,1603701.0],["1997-11-19",2.8071,2.8682,2.7942,2.8199,638920.0],["1997-11-20",2.8135,2.8586,2.8006,2.8006,663887.0],["1997-11-21",2.8199,2.8714,2.7813,2.7813,652364.0],["1997-11-24",2.7813,2.7813,2.6654,2.704,1475661.0],["1997-11-25",2.7298,2.8457,2.704,2.8457,1087060.0],["1997-11-26",2.8586,2.8779,2.8328,2.8586,532006.0],["1997-11-28",2.8328,2.9036,2.8199,2.8714,429574.0],["1997-12-01",2.8972,2.9229,2.8714,2.9229,535207.0],["1997-12-02",2.9381,2.9381,2.8157,2.835,967342.0],["1997-12-03",2.8608,2.9123,2.835,2.8994,455822.0],["1997-12-04",2.9123,2.9252,2.8737,2.8801,412289.0],["1997-12-05",2.8608,2.8994,2.8608,2.8672,495515.0],["1997-12-08",2.8866,2.8994,2.8543,2.8801,560815.0],["1997-12-09",2.893,3.0605,2.893,3.0154,3446197.0],["1997-12-10",3.0283,3.0605,2.9961,3.0283,1354663.0],["1997-12-11",2.9768,3.0283,2.9639,2.9768,886677.0],["1997-12-12",2.9768,3.2087,2.9768,3.2087,3065278.0],["1997-12-15",3.2409,3.4149,3.1829,3.3569,6433370.0],["1997-12-16",3.3569,3.3569,3.2603,3.3569,2460929.0],["1997-12-17",3.3762,3.3891,3.286,3.3054,2276551.0],["1997-12-18",3.3376,3.3376,3.2087,3.2538,3475646.0],["1997-12-19",3.2345,3.286,3.067,3.2216,2959004.0],["1997-12-22",3.2603,3.3956,3.2474,3.3762,2062724.0],["1997-12-23",3.3569,3.3891,3.1572,3.1636,1901394.0],["1997-12-24",3.1636,3.1829,3.1314,3.1378,1096663.0],["1997-12-26",3.1314,3.1701,3.1314,3.1443,180536.0],["1997-12-29",3.1443,3.2474,3.1443,3.2345,1122271.0],["1997-12-30",3.2345,3.3118,3.2216,3.2796,2239420.0],["1997-12-31",3.2731,3.3247,3.2345,3.286,1699731.0],["1998-01-02",3.2796,3.344,3.1829,3.3118,1439170.0],["1998-01-05",3.3633,3.402,3.1829,3.1958,2901386.0],["1998-01-06",3.1829,3.1958,3.1314,3.1572,2064645.0],["1998-01-07",3.1443,3.1958,3.0863,3.1507,2792552.0],["1998-01-08",3.1572,3.2603,3.1443,3.1926,1454534.0],["1998-01-09",3.1958,3.2087,3.0863,3.1314,1131874.0],["1998-01-12",3.1056,3.1185,3.0412,3.1056,2106898.0],["1998-01-13",3.1056,3.1958,3.1056,3.1765,993590.0],["1998-01-14",3.1829,3.3698,3.1829,3.3698,6998026.0],["1998-01-15",3.3762,3.3827,3.2474,3.3247,4487162.0],["1998-01-16",3.3376,3.4407,3.3247,3.4149,2862334.0],["1998-01-20",3.4149,3.4407,3.3376,3.3827,2955803.0],["1998-01-21",3.3633,3.402,3.3505,3.3505,535207.0],["1998-01-22",3.3247,3.4213,3.3247,3.3891,978866.0],["1998-01-23",3.2989,3.4536,3.1958,3.4278,3676669.0],["1998-01-26",3.4278,3.4536,3.3505,3.3569,1065293.0],["1998-01-27",3.3505,3.3762,3.1958,3.2731,1843136.0],["1998-01-28",3.2731,3.286,3.1249,3.1249,1925081.0],["1998-01-29",3.1314,3.3118,3.1314,3.2731,2454527.0],["1998-01-30",3.286,3.3118,3.2023,3.2023,867471.0],["1998-02-02",3.2216,3.2603,3.1829,3.2087,838022.0],["1998-02-03",3.2087,3.2216,3.1507,3.1701,988469.0],["1998-02-04",3.1701,3.1894,3.1056,3.1314,1142757.0],["1998-02-05",3.1572,3.3311,3.1185,3.1249,4838632.0],["1998-02-06",3.125,3.2989,3.125,3.2731,1556966.0],["1998-02-09",3.3054,3.344,3.2731,3.3376,1124191.0],["1998-02-10",3.3247,3.4664,3.3118,3.4407,2411633.0],["1998-02-11",3.4536,3.518,3.4278,3.4793,2205489.0],["1998-02-12",3.4793,3.518,3.402,3.5051,1825850.0],["1998-02-13",3.4922,3.5051,3.4342,3.4342,473748.0],["1998-02-17",3.46,3.46,3.3182,3.3827,1446212.0],["1998-02-18",3.3633,3.4149,3.3376,3.344,1131874.0],["1998-02-19",3.3569,3.3956,3.344,3.3762,1066573.0],["1998-02-20",3.3633,3.402,3.3376,3.3633,737510.0],["1998-02-23",3.3505,3.3762,3.2731,3.2989,804731.0],["1998-02-24",3.3118,3.4536,3.3118,3.4213,1380271.0],["1998-02-25",3.4149,3.4793,3.4084,3.4536,1549284.0],["1998-02-26",3.4536,3.6146,3.4536,3.5889,2036476.0],["1998-02-27",3.5824,3.6082,3.5438,3.5889,2628661.0],["1998-03-02",3.5824,3.6468,3.5695,3.605,3346966.0],["1998-03-03",3.5847,3.6685,3.5589,3.6685,2811758.0],["1998-03-04",3.6749,3.7459,3.662,3.7394,2261186.0],["1998-03-05",3.7007,3.7265,3.6749,3.7265,1581294.0],["1998-03-06",3.7265,3.7523,3.7072,3.7265,647882.0],["1998-03-09",3.7136,3.7652,3.7007,3.7459,514721.0],["1998-03-10",3.7459,3.8039,3.7459,3.8039,626116.0],["1998-03-11",3.8168,3.8168,3.7652,3.7652,1177328.0],["1998-03-12",3.791,3.791,3.7136,3.7265,469907.0],["1998-03-13",3.733,3.7652,3.7136,3.7587,523684.0],["1998-03-16",3.7652,3.7652,3.7265,3.7587,354671.0],["1998-03-17",3.7652,3.7652,3.7265,3.7394,1386673.0],["1998-03-18",3.7523,3.7523,3.6943,3.733,1053769.0],["1998-03-19",3.7394,3.8039,3.733,3.791,2450045.0],["1998-03-20",3.8039,3.8426,3.7652,3.7781,2225335.0],["1998-03-23",3.7845,3.8039,3.7394,3.7652,1619066.0],["1998-03-24",3.7845,3.791,3.7459,3.7781,1137635.0],["1998-03-25",3.7781,3.7845,3.7587,3.7716,1174767.0],["1998-03-26",3.7587,3.7781,3.7136,3.7136,3767577.0],["1998-03-27",3.7136,3.733,3.6363,3.6427,2028794.0],["1998-03-30",3.6556,3.662,3.5202,3.5202,2436601.0],["1998-03-31",3.546,3.6105,3.546,3.5782,1421244.0],["1998-04-01",3.5911,3.6105,3.5073,3.546,2311122.0],["1998-04-02",3.546,3.5589,3.4751,3.546,1612024.0],["1998-04-03",3.5524,3.6362,3.5138,3.6298,1714456.0],["1998-04-06",3.7265,3.7587,3.6234,3.6362,3191397.0],["1998-04-07",3.6362,3.662,3.546,3.5976,914846.0],["1998-04-08",3.5589,3.6105,3.5589,3.5782,533287.0],["1998-04-09",3.5976,3.5976,3.546,3.546,274646.0],["1998-04-13",3.5589,3.5589,3.4428,3.4944,1112027.0],["1998-04-14",3.5009,3.5073,3.4557,3.4944,1384753.0],["1998-04-15",3.488,3.5395,3.488,3.5073,434696.0],["1998-04-16",3.546,3.8039,3.5331,3.733,3413546.0],["1998-04-17",3.733,3.733,3.6749,3.7265,2649788.0],["1998-04-20",3.7201,3.7394,3.7007,3.7265,588984.0],["1998-04-21",3.7652,3.8877,3.7523,3.7652,1898833.0],["1998-04-22",3.7716,3.7974,3.7007,3.7523,4919937.0],["1998-04-23",3.7652,3.7652,3.5976,3.5976,1099864.0],["1998-04-24",3.604,3.6298,3.4686,3.4944,2155553.0],["1998-04-27",3.4557,3.4815,3.2752,3.3913,2127385.0],["1998-04-28",3.417,3.5444,3.417,3.5266,3091526.0],["1998-04-29",3.5266,3.5589,3.4686,3.5073,2747738.0],["1998-04-30",3.5331,3.6749,3.5331,3.604,1476941.0],["1998-05-01",3.6427,3.8039,3.6427,3.791,4855917.0],["1998-05-04",3.8168,3.8555,3.7394,3.8361,1782957.0],["1998-05-05",3.791,3.8039,3.6363,3.6749,1903955.0],["1998-05-06",3.662,3.7072,3.6491,3.6943,581302.0],["1998-05-07",3.6878,3.7136,3.5589,3.6362,1044166.0],["1998-05-08",3.6234,3.6878,3.5395,3.6169,1138276.0],["1998-05-11",3.6234,3.7781,3.6234,3.7136,1437889.0],["1998-05-12",3.7523,3.791,3.5524,3.5847,1215100.0],["1998-05-13",3.5847,3.7394,3.5847,3.6362,1359145.0],["1998-05-14",3.6105,3.6362,3.5009,3.546,1466698.0],["1998-05-15",3.546,3.6749,3.5073,3.6556,2583847.0],["1998-05-18",3.6749,3.7587,3.6749,3.7136,2299598.0],["1998-05-19",3.7394,3.7587,3.6363,3.6749,901402.0],["1998-05-20",3.6878,3.7394,3.6427,3.7007,705500.0],["1998-05-21",3.7394,3.7716,3.7072,3.7555,553773.0],["1998-05-22",3.7523,3.7652,3.6234,3.6362,600508.0],["1998-05-26",3.6491,3.733,3.6491,3.7007,863630.0],["1998-05-27",3.6362,3.662,3.5009,3.5718,1078737.0],["1998-05-28",3.5718,3.604,3.546,3.5782,339306.0],["1998-05-29",3.5718,3.604,3.4686,3.4815,616513.0],["1998-06-01",3.4557,3.4944,3.4299,3.4557,716384.0],["1998-06-02",3.4774,3.4903,3.4193,3.4903,952618.0],["1998-06-03",3.4967,3.5354,3.4451,3.4644,2024312.0],["1998-06-04",3.4451,3.5096,3.4322,3.5096,780404.0],["1998-06-05",3.5096,3.529,3.4322,3.4967,618433.0],["1998-06-08",3.458,3.529,3.458,3.5096,603068.0],["1998-06-09",3.4967,3.5354,3.4386,3.4709,622274.0],["1998-06-10",3.4193,3.5483,3.3999,3.5096,972464.0],["1998-06-11",3.5096,3.5096,3.3935,3.4064,9247049.0],["1998-06-12",3.4193,3.4451,3.3677,3.4451,2138908.0],["1998-06-15",3.3935,3.4322,3.3935,3.3935,619714.0],["1998-06-16",3.4322,3.587,3.4193,3.5806,3269501.0],["1998-06-17",3.6128,3.6709,3.5677,3.6064,2041598.0],["1998-06-18",3.587,3.7999,3.587,3.7483,3292549.0],["1998-06-19",3.7806,3.8838,3.7354,3.8838,2153633.0],["1998-06-22",3.8709,3.8838,3.7548,3.858,2406512.0],["1998-06-23",3.858,4.1677,3.8515,4.1031,6745147.0],["1998-06-24",4.4128,4.5031,4.0838,4.1741,10838586.0],["1998-06-25",4.1612,4.3096,3.9741,3.987,2574244.0],["1998-06-26",3.9677,4.0515,3.8967,3.9999,2446204.0],["1998-06-29",4.0128,4.1806,3.9935,4.1806,1377070.0],["1998-06-30",4.1935,4.2322,4.0773,4.1031,1715736.0],["1998-07-01",4.1354,4.3483,4.116,4.3354,1807285.0],["1998-07-02",4.3354,4.516,4.2838,4.3225,4897530.0],["1998-07-06",4.3354,4.3354,4.2451,4.316,2047360.0],["1998-07-07",4.3096,4.3354,4.2128,4.258,1786798.0],["1998-07-08",4.2709,4.329,4.2322,4.329,1263115.0],["1998-07-09",4.3354,4.4386,4.316,4.3741,2245181.0],["1998-07-10",4.4386,4.7225,4.4128,4.6128,6654879.0],["1998-07-13",4.658,4.6967,4.5547,4.6709,3023665.0],["1998-07-14",4.7354,4.987,4.7096,4.8773,4418660.0],["1998-07-15",4.9547,5.0193,4.8902,4.9612,4921217.0],["1998-07-16",5.0064,5.0064,4.8257,4.8644,5019168.0],["1998-07-17",4.8773,4.8773,4.7225,4.7676,1435969.0],["1998-07-20",4.7354,4.8773,4.7354,4.8257,1581294.0],["1998-07-21",4.8386,4.8386,4.7225,4.7741,1488465.0],["1998-07-22",4.7612,4.7741,4.6064,4.6773,1592818.0],["1998-07-23",4.6838,4.7225,4.516,4.5418,2102417.0],["1998-07-24",4.5547,4.5999,4.5225,4.5806,3038389.0],["1998-07-27",4.5677,4.5806,4.387,4.4451,3152985.0],["1998-07-28",4.4644,4.5225,4.4128,4.4451,3020464.0],["1998-07-29",4.4386,4.6451,4.4386,4.6322,2535192.0],["1998-07-30",4.6644,4.8773,4.658,4.8322,4503167.0],["1998-07-31",4.8257,4.9805,4.6709,4.6709,4611361.0],["1998-08-03",4.6838,4.7031,4.5935,4.6128,1530078.0],["1998-08-04",4.6193,4.658,4.4838,4.4838,2003826.0],["1998-08-05",4.5031,4.516,4.1419,4.3096,3608167.0],["1998-08-06",4.2967,4.5418,4.2709,4.5289,1998064.0],["1998-08-07",4.5548,4.658,4.4902,4.5418,2104337.0],["1998-08-10",4.5418,4.6515,4.516,4.5741,1151720.0],["1998-08-11",4.4902,4.5677,4.4773,4.5289,1007675.0],["1998-08-12",4.5677,4.8451,4.5548,4.7999,4352720.0],["1998-08-13",4.8386,4.9225,4.7612,4.7999,1327135.0],["1998-08-14",4.8644,4.8902,4.4773,4.5612,2358497.0],["1998-08-17",4.5418,4.7612,4.5031,4.6451,2019831.0],["1998-08-18",4.6709,4.6773,4.5354,4.6193,1096022.0],["1998-08-19",4.6257,4.6515,4.5806,4.5935,369395.0],["1998-08-20",4.5935,4.6838,4.5741,4.6709,1063372.0],["1998-08-21",4.6064,4.7225,4.5418,4.6902,849545.0],["1998-08-24",4.6838,4.7225,4.5806,4.6193,591545.0],["1998-08-25",4.6451,4.7418,4.6128,4.7354,3572956.0],["1998-08-26",4.658,4.7935,4.658,4.7225,1733021.0],["1998-08-27",4.7225,4.7354,4.4838,4.4967,1872585.0],["1998-08-28",4.5354,4.5418,4.1483,4.3483,3418028.0],["1998-08-31",4.3483,4.3612,3.8709,3.8709,2078729.0],["1998-09-01",3.8473,3.9377,3.4665,3.9119,7518509.0],["1998-09-02",3.9764,4.2088,3.9506,4.1056,2859773.0],["1998-09-03",4.0281,4.1314,3.9958,4.041,1036484.0],["1998-09-04",4.1056,4.1701,3.9894,4.0345,1622267.0],["1998-09-08",4.1572,4.4025,4.0926,4.3638,1366187.0],["1998-09-09",4.3702,4.3702,4.2605,4.2734,754156.0],["1998-09-10",4.1701,4.2024,4.0991,4.0991,903962.0],["1998-09-11",4.1378,4.1443,4.0668,4.1378,1564649.0],["1998-09-14",4.1959,4.2798,4.1895,4.2347,516641.0],["1998-09-15",4.1572,4.5445,4.1443,4.5445,2237499.0],["1998-09-16",4.5574,4.5832,4.3638,4.4154,738791.0],["1998-09-17",4.2347,4.4348,4.2217,4.3379,1445572.0],["1998-09-18",4.3121,4.551,4.3121,4.5187,1972456.0],["1998-09-21",4.3896,4.7253,4.3767,4.7253,1874506.0],["1998-09-22",4.7769,4.8673,4.6736,4.6994,2464770.0],["1998-09-23",4.7317,4.8156,4.6801,4.7769,1588976.0],["1998-09-24",4.7382,4.8156,4.7317,4.7382,291931.0],["1998-09-25",4.6736,4.7769,4.6413,4.6994,655565.0],["1998-09-28",4.693,4.8027,4.6349,4.7834,1875786.0],["1998-09-29",4.764,4.9447,4.764,4.8737,2028794.0],["1998-09-30",4.7253,4.9318,4.7253,4.8156,2814959.0],["1998-10-01",4.7446,4.764,4.5703,4.6478,2192045.0],["1998-10-02",4.6478,4.8221,4.6478,4.8027,1658758.0],["1998-10-05",4.764,4.9189,4.693,4.8544,1189492.0],["1998-10-06",4.9125,4.9512,4.693,4.7511,2339291.0],["1998-10-07",4.7123,4.7253,4.2282,4.5832,4297663.0],["1998-10-08",4.4154,4.4154,4.0023,4.1572,4441067.0],["1998-10-09",4.2153,4.3379,4.1185,4.3186,2005747.0],["1998-10-12",4.3638,4.467,4.325,4.396,3555031.0],["1998-10-13",4.3638,4.4154,4.3379,4.3379,387321.0],["1998-10-14",4.3573,4.5962,4.2992,4.4154,2895625.0],["1998-10-15",4.4025,4.622,4.3509,4.5832,1181169.0],["1998-10-16",4.622,4.8802,4.5832,4.764,1475661.0],["1998-10-19",4.7898,5.0093,4.7511,4.977,1609463.0],["1998-10-20",5.0868,5.2675,4.9577,4.9577,2220214.0],["1998-10-21",5.0287,5.1707,4.7769,5.0738,5348231.0],["1998-10-22",5.0609,5.2417,5.0351,5.1965,1708694.0],["1998-10-23",5.0609,5.0738,4.8544,4.9577,1760550.0],["1998-10-26",5.0351,5.0383,4.8221,4.835,1207417.0],["1998-10-27",4.8802,4.9964,4.8156,4.8931,1729180.0],["1998-10-28",4.8673,5.1319,4.8027,5.0803,2540314.0],["1998-10-29",5.1255,5.1384,5.0222,5.0674,467346.0],["1998-10-30",5.0868,5.1513,5.048,5.0738,2126744.0],["1998-11-02",5.0868,5.0932,5.048,5.0674,1059531.0],["1998-11-03",5.048,5.048,4.8608,4.906,1460296.0],["1998-11-04",4.8544,4.8802,4.6478,4.7382,2293837.0],["1998-11-05",4.7123,4.7511,4.4477,4.5187,2142749.0],["1998-11-06",4.5381,4.7188,4.467,4.622,2859773.0],["1998-11-09",4.7382,4.8544,4.622,4.7769,3343124.0],["1998-11-10",4.7898,4.8415,4.6994,4.8156,3890495.0],["1998-11-11",4.8479,5.0093,4.8156,4.9577,4268213.0],["1998-11-12",4.9512,4.9512,4.7898,4.8027,2001265.0],["1998-11-13",4.8156,4.8544,4.7317,4.7704,1588976.0],["1998-11-16",4.7511,4.8673,4.7446,4.8608,1551205.0],["1998-11-17",4.8415,4.9964,4.8415,4.9577,4471157.0],["1998-11-18",4.9447,5.0674,4.9189,5.0674,3128657.0],["1998-11-19",5.0609,5.1642,5.0609,5.1255,1163884.0],["1998-11-20",5.1578,5.1642,5.0157,5.0545,1871945.0],["1998-11-23",5.0609,5.0997,4.9577,4.9835,2500621.0],["1998-11-24",4.9964,5.0351,4.8156,4.8737,1910997.0],["1998-11-25",4.8673,5.0351,4.8673,5.0351,892439.0],["1998-11-27",5.0416,5.0609,4.9964,5.0287,370036.0],["1998-11-30",5.0545,5.1642,4.906,4.9125,1720217.0],["1998-12-01",4.8889,5.1408,4.8049,5.1214,2863615.0],["1998-12-02",5.1149,5.257,5.0697,5.2441,3066558.0],["1998-12-03",5.257,5.2829,5.1924,5.2183,1258633.0],["1998-12-04",5.2312,5.5929,5.1149,5.5154,2391787.0],["1998-12-07",5.5541,5.5929,5.3022,5.3474,2808557.0],["1998-12-08",5.3216,5.4249,5.3216,5.3862,1718937.0],["1998-12-09",5.3991,5.4379,5.2699,5.412,1447492.0],["1998-12-10",5.412,5.5541,5.3862,5.4314,2510864.0],["1998-12-11",5.4249,5.6704,5.3991,5.5347,3519179.0],["1998-12-14",5.5412,5.6381,5.5154,5.5993,4379608.0],["1998-12-15",5.6316,5.7737,5.5024,5.7479,1957732.0],["1998-12-16",5.7479,5.7479,5.5412,5.5799,1567850.0],["1998-12-17",5.6187,5.6768,5.567,5.6445,370036.0],["1998-12-18",5.6704,5.806,5.6251,5.6704,895000.0],["1998-12-21",5.7349,5.8641,5.6962,5.8512,753515.0],["1998-12-22",5.8641,5.9545,5.7737,5.9029,1265675.0],["1998-12-23",5.9804,6.0449,5.8641,5.9287,3570395.0],["1998-12-24",5.9545,5.9868,5.9351,5.9804,862349.0],["1998-12-28",5.961,6.0966,5.8899,5.9416,1588976.0],["1998-12-29",5.9028,5.9997,5.8512,5.9416,1220861.0],["1998-12-30",5.9416,6.0062,5.877,5.9029,681173.0],["1998-12-31",5.9158,5.9868,5.8447,5.9351,563376.0],["1999-01-04",5.9674,6.1095,5.9287,5.9804,1667081.0],["1999-01-05",5.9674,6.032,5.8899,5.9997,1811126.0],["1999-01-06",6.0385,6.3549,5.9933,6.3291,6742586.0],["1999-01-07",6.3097,6.3162,6.1224,6.2258,1597939.0],["1999-01-08",6.2258,6.3033,6.0708,6.1289,2304080.0],["1999-01-11",6.187,6.3678,6.1612,6.3678,1147238.0],["1999-01-12",6.342,6.497,6.2258,6.2322,2326487.0],["1999-01-13",6.0191,6.2581,5.9545,6.2516,4065910.0],["1999-01-14",6.2839,6.5487,6.2516,6.3291,4296382.0],["1999-01-15",6.3808,6.4066,6.2903,6.3678,3512777.0],["1999-01-19",6.4195,6.8328,6.3808,6.8328,6729782.0],["1999-01-20",7.0783,7.1558,6.6585,6.8522,6820051.0],["1999-01-21",6.7683,6.8135,6.1483,6.342,4492924.0],["1999-01-22",6.2774,6.6003,6.187,6.5487,2752220.0],["1999-01-25",6.5874,6.5874,6.3485,6.4841,1569130.0],["1999-01-26",6.5164,6.5874,6.4195,6.5164,5108156.0],["1999-01-27",6.5228,6.5487,6.3872,6.5293,2301519.0],["1999-01-28",6.5487,6.8199,6.4066,6.8199,4542219.0],["1999-01-29",6.8458,6.8458,6.5616,6.7166,1661959.0],["1999-02-01",6.8199,6.8328,6.6133,6.6262,1423165.0],["1999-02-02",6.5939,6.6262,6.3808,6.4066,3430192.0],["1999-02-03",6.3808,6.7037,6.342,6.7037,2935317.0],["1999-02-04",6.6908,6.6908,6.3678,6.3808,1597939.0],["1999-02-05",6.4324,6.4389,6.1612,6.2258,3297030.0],["1999-02-08",6.2451,6.4066,6.2451,6.3485,3316236.0],["1999-02-09",6.3678,6.4712,6.0837,6.0837,4182427.0],["1999-02-10",6.0643,6.187,5.877,6.187,3571676.0],["1999-02-11",6.1999,6.736,6.0126,6.6908,4228521.0],["1999-02-12",6.5358,6.5616,6.1483,6.2451,3325839.0],["1999-02-16",6.3549,6.497,6.1999,6.2516,1430847.0],["1999-02-17",6.2451,6.6585,6.1999,6.5035,2914831.0],["1999-02-18",6.4324,7.0266,6.3226,6.9426,3277824.0],["1999-02-19",7.0201,7.0783,6.8716,6.9491,2503182.0],["1999-02-22",6.962,7.6982,6.9491,7.4593,4144655.0],["1999-02-23",7.4916,7.5562,7.3172,7.4012,1420604.0],["1999-02-24",7.3883,7.4399,7.117,7.117,670289.0],["1999-02-25",7.1235,7.1235,6.7489,6.7876,2355936.0],["1999-02-26",6.8458,7.1041,6.7941,7.0137,1379631.0],["1999-03-01",7.0783,7.0912,6.8587,6.9362,1251591.0],["1999-03-02",6.9643,7.0547,6.7576,6.7576,1301527.0],["1999-03-03",6.848,6.932,6.6606,6.8028,4620964.0],["1999-03-04",6.8868,7.1193,6.8222,7.1193,2154273.0],["1999-03-05",7.1839,7.2873,7.171,7.2615,2402030.0],["1999-03-08",7.2292,7.3907,7.1193,7.3778,2538393.0],["1999-03-09",7.339,7.3842,7.2615,7.3131,1946208.0],["1999-03-10",7.3648,7.6491,7.3261,7.5845,2729173.0],["1999-03-11",7.6362,7.7525,7.5909,7.7201,2398189.0],["1999-03-12",7.7331,7.7331,7.3131,7.3454,2062084.0],["1999-03-15",7.3131,7.5134,7.3131,7.4359,1758629.0],["1999-03-16",7.4553,7.4682,7.3778,7.4101,2536472.0],["1999-03-17",7.423,7.423,7.0806,7.087,1275278.0],["1999-03-18",7.1129,7.2679,7.0095,7.2679,1609463.0],["1999-03-19",7.2744,7.2744,7.087,7.2485,1202936.0],["1999-03-22",6.9966,6.9966,6.5508,6.693,9060110.0],["1999-03-23",6.7834,6.8351,6.6219,6.693,5079347.0],["1999-03-24",6.7705,6.7705,6.6025,6.6413,1718297.0],["1999-03-25",6.7576,6.8092,6.68,6.7317,2828404.0],["1999-03-26",6.7123,6.7188,6.4991,6.5056,1573612.0],["1999-03-29",6.5637,6.6929,6.5379,6.5573,1308569.0],["1999-03-30",6.5896,6.609,6.4216,6.4216,2065925.0],["1999-03-31",6.4216,6.525,6.2795,6.357,2323926.0],["1999-04-01",6.3829,6.4345,6.2795,6.3829,1419964.0],["1999-04-05",6.4539,6.5702,6.3764,6.5573,1371949.0],["1999-04-06",6.5896,6.6154,6.4798,6.5637,1591537.0],["1999-04-07",6.6477,6.8609,6.6154,6.7705,4492283.0],["1999-04-08",6.8609,6.8609,6.6283,6.693,2918672.0],["1999-04-09",6.7446,6.7446,6.6671,6.7123,2502542.0],["1999-04-12",6.6413,7.1387,6.6413,7.1323,5802133.0],["1999-04-13",7.1516,7.2033,6.9514,7.016,2420596.0],["1999-04-14",7.0612,7.087,6.8997,6.9126,2209970.0],["1999-04-15",6.9643,6.9707,6.4022,6.5379,3098568.0],["1999-04-16",6.5831,6.6219,6.3829,6.4216,1259914.0],["1999-04-19",6.4281,6.4281,5.8014,5.866,3307273.0],["1999-04-20",6.0986,6.357,6.0921,6.3441,4261811.0],["1999-04-21",6.3958,6.6154,6.3312,6.5767,2583847.0],["1999-04-22",6.7188,6.8545,6.7123,6.8415,1252231.0],["1999-04-23",7.2356,7.2421,6.7705,6.8028,3193318.0],["1999-04-26",6.8222,6.8222,6.6154,6.6413,1451974.0],["1999-04-27",6.7317,6.9255,6.7188,6.848,4104322.0],["1999-04-28",6.8738,6.8738,6.4991,6.5379,1295765.0],["1999-04-29",6.5637,6.6154,6.2407,6.5767,2910989.0],["1999-04-30",6.6025,6.6025,6.2278,6.4991,3234931.0],["1999-05-03",6.5637,6.8351,6.4733,6.8157,3142102.0],["1999-05-04",6.7317,6.7769,6.5896,6.6283,2130586.0],["1999-05-05",7.1839,7.5845,6.9901,7.578,9988400.0],["1999-05-06",7.5586,7.7783,7.3261,7.5845,3695234.0],["1999-05-07",7.5716,7.6491,7.4424,7.5457,1576813.0],["1999-05-10",7.83,7.985,7.6232,7.83,1763111.0],["1999-05-11",7.9075,8.3339,7.9075,8.0625,1662599.0],["1999-05-12",8.0884,8.2305,7.9592,8.2047,1288082.0],["1999-05-13",8.2434,8.2434,7.7654,7.9333,804091.0],["1999-05-14",7.83,8.0367,7.4553,7.6103,1210938.0],["1999-05-17",7.6232,7.662,7.2744,7.6491,1104345.0],["1999-05-18",7.7008,7.7395,7.3648,7.4294,848265.0],["1999-05-19",7.5716,7.985,7.4424,7.9463,2829684.0],["1999-05-20",7.9592,8.1013,7.8041,7.8946,653964.0],["1999-05-21",7.9592,7.9592,7.494,7.5716,502877.0],["1999-05-24",7.662,7.746,7.4165,7.494,761518.0],["1999-05-25",7.5457,7.5716,7.003,7.0677,959660.0],["1999-05-26",7.1969,7.3648,7.0031,7.2873,1832573.0],["1999-05-27",7.3132,7.4036,7.1581,7.3261,693337.0],["1999-05-28",7.3648,7.4682,7.2615,7.4553,549612.0],["1999-06-01",7.4165,7.6749,7.2873,7.5199,843143.0],["1999-06-02",7.5716,7.5716,6.9514,7.2356,1447492.0],["1999-06-03",7.2615,7.3132,7.1064,7.1064,526565.0],["1999-06-04",7.2356,7.3648,7.1969,7.2356,539689.0],["1999-06-07",7.2356,7.2356,6.848,7.0418,907163.0],["1999-06-08",6.9514,7.2873,6.8738,7.016,1486224.0],["1999-06-09",7.0806,7.1193,6.8997,7.0289,1006394.0],["1999-06-10",7.0418,7.0418,6.6154,6.7059,996471.0],["1999-06-11",6.8738,6.8738,6.2536,6.2924,1126112.0],["1999-06-14",6.4087,6.5508,6.2536,6.3958,3253496.0],["1999-06-15",6.4087,6.9384,6.4087,6.7963,3473725.0],["1999-06-16",7.0289,7.3261,6.9772,7.1064,1779756.0],["1999-06-17",7.0806,7.5716,7.0289,7.494,1022079.0],["1999-06-18",7.3648,7.4165,7.0677,7.2098,646922.0],["1999-06-21",7.3132,7.4165,7.1323,7.1581,636039.0],["1999-06-22",7.1193,7.339,7.1064,7.1064,655885.0],["1999-06-23",7.1064,7.3778,7.0289,7.3778,1032963.0],["1999-06-24",7.1839,7.2098,6.9514,7.1193,970223.0],["1999-06-25",7.1646,7.2873,6.9384,7.0418,597627.0],["1999-06-28",7.0289,7.4165,7.0289,7.4165,354351.0],["1999-06-29",7.4294,7.5328,7.3648,7.4424,513120.0],["1999-06-30",7.4424,7.7008,7.2356,7.4036,561135.0],["1999-07-01",7.423,7.6749,7.339,7.6491,491674.0],["1999-07-02",7.7525,7.9075,7.5457,7.5586,1011196.0],["1999-07-06",7.494,7.494,7.2356,7.3261,609470.0],["1999-07-07",7.3131,7.7525,7.2873,7.6749,537128.0],["1999-07-08",7.5716,7.6491,7.4165,7.6362,534247.0],["1999-07-09",7.6362,7.7266,7.5457,7.7008,382199.0],["1999-07-12",7.7525,7.9333,7.6749,7.83,617793.0],["1999-07-13",7.7654,7.9075,7.6491,7.8558,514401.0],["1999-07-14",7.9204,7.9333,7.5845,7.7266,306656.0],["1999-07-15",7.7266,7.7525,7.5716,7.6232,347309.0],["1999-07-16",7.662,7.7137,7.5457,7.6232,610751.0],["1999-07-19",7.6491,7.83,7.6232,7.8041,893719.0],["1999-07-20",7.7718,7.9075,7.7137,7.7266,484952.0],["1999-07-21",7.7395,8.0367,7.7266,7.9721,675091.0],["1999-07-22",7.9269,7.9333,7.494,7.494,521443.0],["1999-07-23",7.5199,7.6232,7.3002,7.494,560815.0],["1999-07-26",7.3131,7.339,7.1581,7.171,1381232.0],["1999-07-27",7.2938,7.5199,7.2227,7.4811,710942.0],["1999-07-28",7.5134,7.6103,7.3778,7.5457,840903.0],["1999-07-29",7.3778,7.4165,7.2098,7.2873,408128.0],["1999-07-30",7.3325,7.4424,7.2744,7.3778,300894.0],["1999-08-02",7.3002,7.3648,7.1581,7.2098,469907.0],["1999-08-03",7.1839,7.2356,6.848,6.9126,594426.0],["1999-08-04",6.9126,7.0547,6.8738,6.8997,394363.0],["1999-08-05",6.8997,6.9255,6.5767,6.7963,723746.0],["1999-08-06",6.7059,6.8351,6.5379,6.8092,278807.0],["1999-08-09",6.7576,6.7963,6.5508,6.6154,1335137.0],["1999-08-10",6.5121,6.6025,6.3829,6.4862,1007035.0],["1999-08-11",6.5121,6.693,6.4991,6.6671,1202616.0],["1999-08-12",6.6671,6.7317,6.202,6.2278,887637.0],["1999-08-13",6.3829,6.5637,6.3699,6.4991,998072.0],["1999-08-16",6.4991,6.7446,6.4733,6.5896,796089.0],["1999-08-17",6.6736,6.8351,6.6736,6.7963,2193005.0],["1999-08-18",6.8092,6.9901,6.8092,6.8997,991030.0],["1999-08-19",6.8868,6.8868,6.6283,6.7834,540649.0],["1999-08-20",6.8222,6.8738,6.5121,6.6154,1030082.0],["1999-08-23",6.6671,6.693,6.4345,6.5637,977585.0],["1999-08-24",6.5767,6.5896,6.3053,6.4087,2217333.0],["1999-08-25",6.4345,6.5379,6.1503,6.5379,1544162.0],["1999-08-26",6.5508,6.5508,6.3053,6.3441,1024640.0],["1999-08-27",6.3441,6.3829,6.2278,6.2407,564977.0],["1999-08-30",6.3182,6.3312,6.2149,6.2666,706461.0],["1999-08-31",6.2278,6.2666,5.8531,6.0857,1168365.0],["1999-09-01",6.0857,6.2795,6.0211,6.202,881555.0],["1999-09-02",6.1955,6.3958,6.0986,6.2924,1052809.0],["1999-09-03",6.4087,6.7188,6.3699,6.7059,791287.0],["1999-09-07",6.7188,6.9384,6.7059,6.7576,826818.0],["1999-09-08",6.7188,6.8092,6.6671,6.8092,966702.0],["1999-09-09",6.7834,6.8997,6.693,6.8738,404286.0],["1999-09-10",6.8092,6.9514,6.7188,6.7705,2537113.0],["1999-09-13",6.7446,6.8351,6.6413,6.7446,1951330.0],["1999-09-14",6.7123,6.7446,6.5767,6.6542,680533.0],["1999-09-15",6.7059,6.7576,6.4087,6.4087,642121.0],["1999-09-16",6.5379,6.6154,6.4733,6.5896,1980779.0],["1999-09-17",6.6413,7.0418,6.6283,7.016,1141477.0],["1999-09-20",7.0031,7.1452,6.8738,6.9514,628997.0],["1999-09-21",6.9126,6.9772,6.5637,6.6542,330663.0],["1999-09-22",6.6413,6.6671,6.4862,6.5637,381879.0],["1999-09-23",6.4991,6.5896,6.1374,6.2536,3502534.0],["1999-09-24",6.2472,6.4604,6.202,6.3441,1288082.0],["1999-09-27",6.4862,6.6154,6.3182,6.3699,1023680.0],["1999-09-28",6.3699,6.5508,6.2666,6.5379,1841855.0],["1999-09-29",6.5767,6.8868,6.5767,6.8738,884436.0],["1999-09-30",6.9126,7.5199,6.9126,7.4553,1757669.0],["1999-10-01",7.4424,7.4553,7.0806,7.2615,890198.0],["1999-10-04",7.2356,7.6491,7.2098,7.6103,1214139.0],["1999-10-05",7.6362,7.7783,7.3648,7.4553,799290.0],["1999-10-06",7.3519,7.4811,7.3519,7.4553,905563.0],["1999-10-07",7.4424,7.5457,7.2744,7.3907,1067534.0],["1999-10-08",7.3648,7.507,7.3648,7.4811,499036.0],["1999-10-11",7.494,7.6232,7.4811,7.5457,333864.0],["1999-10-12",7.5328,7.5328,7.2227,7.3131,329063.0],["1999-10-13",7.2485,7.2485,6.9772,7.0289,504478.0],["1999-10-14",7.0547,7.0547,6.848,6.8997,578741.0],["1999-10-15",6.8738,6.9643,6.6025,6.6413,892759.0],["1999-10-18",6.68,6.7834,6.6025,6.6283,544490.0],["1999-10-19",6.7963,6.8609,6.7059,6.848,727267.0],["1999-10-20",6.848,7.1839,6.848,7.1839,567857.0],["1999-10-21",7.0806,7.3131,7.003,7.1839,307616.0],["1999-10-22",7.2356,7.4036,7.2356,7.339,1290323.0],["1999-10-25",7.2227,7.2615,7.0031,7.2615,639560.0],["1999-10-26",7.2098,7.2485,6.8351,6.8609,779764.0],["1999-10-27",6.8609,7.0806,6.8222,6.9901,1177008.0],["1999-10-28",7.016,7.4165,7.016,7.4036,1241668.0],["1999-10-29",7.4682,7.8687,7.4553,7.8558,1303767.0],["1999-11-01",7.8041,7.8558,7.6232,7.7008,429574.0],["1999-11-02",7.7008,7.7008,7.3454,7.4682,963181.0],["1999-11-03",7.4682,7.494,7.2615,7.2744,1404279.0],["1999-11-04",7.3002,7.6491,7.2873,7.6362,584823.0],["1999-11-05",7.7201,7.985,7.5845,7.6232,617473.0],["1999-11-08",7.6749,8.3727,7.662,8.321,978226.0],["1999-11-09",8.3597,8.7215,8.321,8.3597,933732.0],["1999-11-10",8.3597,8.476,8.1401,8.3339,1099544.0],["1999-11-11",8.3856,8.5019,8.2564,8.4631,2236219.0],["1999-11-12",8.5019,9.0187,8.3856,8.967,2990374.0],["1999-11-15",9.0187,9.0187,8.5019,8.5406,343787.0],["1999-11-16",8.6052,9.1221,8.5794,9.0962,1182129.0],["1999-11-17",9.1737,9.2383,8.8895,8.8895,1572971.0],["1999-11-18",8.9024,9.1221,8.9024,9.0704,1053129.0],["1999-11-19",9.1221,9.3805,8.9412,8.967,1274638.0],["1999-11-22",9.0704,9.0704,8.5794,8.6957,599227.0],["1999-11-23",8.7086,8.7732,8.2693,8.2693,1164524.0],["1999-11-24",8.2628,8.8636,8.1918,8.799,811774.0],["1999-11-26",8.8636,8.8636,8.476,8.4889,187579.0],["1999-11-29",8.5148,8.9799,8.3468,8.6569,829699.0],["1999-11-30",8.6311,8.967,8.5439,8.7086,841863.0],["1999-12-01",8.7344,8.7861,8.1788,8.4243,1043206.0],["1999-12-02",8.4373,8.5923,8.3597,8.5665,396924.0],["1999-12-03",8.6181,9.0058,8.6181,8.967,804731.0],["1999-12-06",8.9153,9.2771,8.7215,8.812,1264715.0],["1999-12-07",8.8507,9.0704,8.6827,8.8507,1008315.0],["1999-12-08",8.8378,9.0316,8.799,8.967,961901.0],["1999-12-09",9.0445,10.1686,9.0316,10.0653,1978218.0],["1999-12-10",10.117,10.117,9.6389,9.6647,803451.0],["1999-12-13",9.7293,10.0653,9.6647,9.7164,1086419.0],["1999-12-14",9.7035,9.8715,9.3029,9.3029,983667.0],["1999-12-15",9.29,9.7939,9.1996,9.29,723426.0],["1999-12-16",9.4322,9.781,9.3288,9.781,620674.0],["1999-12-17",9.8327,10.1557,9.7939,10.0782,846665.0],["1999-12-20",10.0717,10.0717,9.6647,9.6776,619394.0],["1999-12-21",9.7293,9.9102,9.613,9.8973,748394.0],["1999-12-22",9.7293,10.3366,9.6001,10.117,579701.0],["1999-12-23",10.2332,10.9826,10.2009,10.9826,1194293.0],["1999-12-27",11.1377,11.2927,10.4141,10.7888,840903.0],["1999-12-28",10.8534,10.8922,10.2332,10.3624,419971.0],["1999-12-29",10.2849,10.4529,9.8844,10.2978,1125472.0],["1999-12-30",10.2785,10.5692,9.9619,9.9748,512160.0],["1999-12-31",10.0265,10.0265,9.7422,9.8973,838342.0],["2000-01-03",10.0136,10.1299,9.3417,9.6647,2490058.0],["2000-01-04",9.4321,9.7422,8.6827,8.9412,1134755.0],["2000-01-05",8.8378,8.8895,8.4502,8.7086,884436.0],["2000-01-06",8.6311,9.3288,8.5535,9.0445,1177008.0],["2000-01-07",9.0704,9.0704,8.6052,8.7603,788086.0],["2000-01-10",9.4451,10.1816,9.2771,9.8844,2497100.0],["2000-01-11",10.0265,10.0782,8.8895,8.9799,2255745.0],["2000-01-12",9.0704,9.6906,8.8636,9.3417,1632510.0],["2000-01-13",9.4968,9.9102,9.4709,9.8715,772081.0],["2000-01-14",10.0394,10.2591,9.9231,10.0911,1051849.0],["2000-01-18",9.949,10.2074,9.7035,10.0265,1827451.0],["2000-01-19",10.1299,10.7501,10.104,10.6338,1945248.0],["2000-01-20",10.7565,10.8276,10.2074,10.3108,897560.0],["2000-01-21",10.4141,10.4917,10.0911,10.2591,870032.0],["2000-01-24",10.3366,10.427,9.9619,10.0265,648203.0],["2000-01-25",9.8715,9.9231,9.2254,9.4451,798970.0],["2000-01-26",9.4192,9.7164,9.2771,9.626,560175.0],["2000-01-27",9.6906,10.2817,9.5743,9.626,521763.0],["2000-01-28",9.5743,9.5743,8.8636,8.8895,574580.0],["2000-01-31",8.9993,9.0058,8.4243,8.9153,962221.0],["2000-02-01",8.9024,9.2125,8.6569,9.1479,501917.0],["2000-02-02",9.4322,9.9231,9.2771,9.6906,631877.0],["2000-02-03",9.9942,10.0265,9.458,9.9877,573619.0],["2000-02-04",10.0071,10.2074,9.8585,10.0265,599227.0],["2000-02-07",10.2203,10.2332,9.7164,9.8456,609150.0],["2000-02-08",10.0007,10.0007,9.7422,9.8844,346028.0],["2000-02-09",9.9231,9.9361,9.3805,9.3805,320740.0],["2000-02-10",9.4063,9.6389,9.3029,9.6389,337706.0],["2000-02-11",9.6389,9.7164,9.5226,9.613,456463.0],["2000-02-14",9.5872,9.6389,9.1091,9.1867,384440.0],["2000-02-15",9.1931,9.6583,9.0865,9.458,277847.0],["2000-02-16",9.3805,9.3805,8.8895,8.9412,421252.0],["2000-02-17",9.0704,9.135,8.5406,8.9024,537768.0],["2000-02-18",8.9024,8.9153,8.1659,8.1659,417090.0],["2000-02-22",8.237,8.476,8.1401,8.2693,1196214.0],["2000-02-23",8.3468,8.8636,8.2176,8.7474,601788.0],["2000-02-24",8.8507,8.8507,8.0367,8.1918,391162.0],["2000-02-25",8.1918,8.7603,8.1659,8.6311,643081.0],["2000-02-28",8.7344,8.8507,8.4502,8.5535,1138596.0],["2000-02-29",8.6957,8.6957,8.1013,8.2693,873873.0],["2000-03-01",8.2628,8.5406,7.7008,8.3985,1780396.0],["2000-03-02",8.4631,8.5794,7.8558,7.9333,882516.0],["2000-03-03",8.0109,8.2434,7.7525,8.1272,1070414.0],["2000-03-06",8.2305,8.2693,8.0109,8.0884,741672.0],["2000-03-07",8.1982,8.2176,7.9075,7.9463,504158.0],["2000-03-08",7.9592,8.1659,7.9204,8.1142,413889.0],["2000-03-09",8.1142,8.2305,7.8687,8.2305,1086740.0],["2000-03-10",8.1788,8.3339,7.8687,7.8817,1452294.0],["2000-03-13",7.9204,7.9204,7.339,7.494,2456447.0],["2000-03-14",7.6103,7.7137,7.1452,7.5457,1386673.0],["2000-03-15",7.8041,8.0109,7.6491,7.8687,1115228.0],["2000-03-16",8.0109,8.4114,7.9075,8.4114,938533.0],["2000-03-17",8.2434,8.3274,8.0626,8.1272,266003.0],["2000-03-20",8.2434,8.4114,7.985,7.9979,752875.0],["2000-03-21",8.0626,8.1659,7.7654,7.9204,923168.0],["2000-03-22",7.9075,7.9204,7.6103,7.7525,2076489.0],["2000-03-23",7.6362,7.8946,7.5199,7.8429,1431807.0],["2000-03-24",7.9075,7.9463,7.6232,7.8171,1857220.0],["2000-03-27",7.7783,8.0238,7.4682,7.8946,1252231.0],["2000-03-28",7.9075,7.9075,7.5199,7.5586,851146.0],["2000-03-29",7.5457,7.6878,7.4424,7.6232,831300.0],["2000-03-30",7.5974,7.9333,7.5716,7.7266,677652.0],["2000-03-31",7.7783,8.5277,7.7783,8.5277,746793.0],["2000-04-03",8.2951,8.8378,8.2693,8.6311,919327.0],["2000-04-04",8.5794,8.9412,7.9075,8.4631,1030722.0],["2000-04-05",8.2176,8.5665,8.0367,8.0496,750314.0],["2000-04-06",8.153,8.2305,7.8817,8.1078,451981.0],["2000-04-07",8.1401,8.2047,7.985,8.1272,162611.0],["2000-04-10",7.9721,8.1272,7.8041,7.8041,314978.0],["2000-04-11",7.8364,7.8558,7.4424,7.4682,977265.0],["2000-04-12",7.494,8.3339,7.4553,8.1788,1282321.0],["2000-04-13",8.1788,8.3727,7.6362,7.6362,371316.0],["2000-04-14",7.5457,7.6749,7.2356,7.2485,1263115.0],["2000-04-17",7.2873,7.5328,6.9255,7.5328,1388914.0],["2000-04-18",7.4424,7.494,7.1839,7.4036,1239107.0],["2000-04-19",7.4682,7.5457,7.3261,7.4682,941734.0],["2000-04-20",7.4165,7.5457,7.1581,7.507,487512.0],["2000-04-24",7.4036,7.8558,7.1839,7.8041,804731.0],["2000-04-25",7.83,8.4114,7.6362,8.3726,810493.0],["2000-04-26",8.2822,8.4114,8.0755,8.1272,418371.0],["2000-04-27",7.9721,8.3339,7.8558,8.2434,673490.0],["2000-04-28",8.2047,8.2176,7.8041,8.0625,303135.0],["2000-05-01",8.1013,8.1013,7.8558,7.9333,217988.0],["2000-05-02",7.83,7.8687,7.3648,7.3907,760238.0],["2000-05-03",7.339,7.339,6.6671,6.8092,2099856.0],["2000-05-04",6.8868,7.4682,6.6413,7.2873,862349.0],["2000-05-05",7.2485,7.3907,7.1064,7.1064,1257353.0],["2000-05-08",7.0806,7.1581,6.9643,6.9772,1449733.0],["2000-05-09",7.0354,7.0547,6.7188,6.8351,2071367.0],["2000-05-10",6.68,6.7576,6.4733,6.5121,2311442.0],["2000-05-11",6.6671,6.7188,6.4733,6.7188,1073615.0],["2000-05-12",6.848,6.8609,6.6413,6.6413,377078.0],["2000-05-15",6.8415,6.848,6.5767,6.7446,895320.0],["2000-05-16",6.8222,6.848,6.7317,6.7963,322981.0],["2000-05-17",6.7446,6.7446,6.3312,6.4087,686294.0],["2000-05-18",6.4087,6.6154,6.3053,6.3312,568498.0],["2000-05-19",6.3053,6.3183,6.1244,6.1503,263762.0],["2000-05-22",6.2149,6.2278,5.7756,6.189,934692.0],["2000-05-23",6.1761,6.4345,6.1374,6.2278,524644.0],["2000-05-24",6.2278,6.5379,6.1503,6.4862,394363.0],["2000-05-25",6.5379,6.8351,6.4991,6.5121,552173.0],["2000-05-26",6.5121,6.6025,6.4604,6.4604,112995.0],["2000-05-30",6.8609,7.1581,6.8609,7.0547,735910.0],["2000-05-31",7.0224,7.9463,6.8997,7.7654,1185330.0],["2000-06-01",7.7783,7.8171,7.5134,7.6232,460304.0],["2000-06-02",7.7266,8.1142,7.7008,7.8946,307936.0],["2000-06-05",7.8946,8.0626,7.6491,7.6491,287130.0],["2000-06-06",7.1581,7.4424,7.1581,7.2485,313378.0],["2000-06-07",7.2873,7.3778,7.1969,7.2744,641801.0],["2000-06-08",7.3261,7.339,7.1323,7.1323,280408.0],["2000-06-09",7.3002,7.4811,7.2356,7.4682,180216.0],["2000-06-12",7.3907,7.4811,7.3519,7.4036,133162.0],["2000-06-13",7.3648,7.3648,7.1839,7.3002,335465.0],["2000-06-14",7.2873,7.4294,7.2356,7.3131,685334.0],["2000-06-15",7.3907,7.5845,7.2485,7.5586,833861.0],["2000-06-16",7.1969,7.6491,7.1904,7.3648,353070.0],["2000-06-19",7.3648,7.6491,7.2744,7.5845,230152.0],["2000-06-20",7.5716,7.5845,7.1839,7.2098,630917.0],["2000-06-21",7.1969,7.494,7.1581,7.3907,580341.0],["2000-06-22",7.4424,7.7395,7.2873,7.4811,366835.0],["2000-06-23",7.4682,7.507,7.2744,7.2744,159410.0],["2000-06-26",7.339,7.4811,7.2356,7.4424,197502.0],["2000-06-27",7.3648,7.7783,7.3131,7.6749,430855.0],["2000-06-28",7.7654,8.153,7.6362,7.8171,523043.0],["2000-06-29",7.8235,7.8558,7.339,7.6232,291611.0],["2000-06-30",7.7008,8.2176,7.5974,8.0367,482391.0],["2000-07-03",8.0626,8.1142,7.7008,8.0884,533607.0],["2000-07-05",8.1142,8.2176,7.7525,7.9075,918367.0],["2000-07-06",7.9075,7.9075,7.6362,7.8558,463825.0],["2000-07-07",7.7525,8.0109,7.7525,7.8429,120038.0],["2000-07-10",7.8364,7.8429,7.339,7.4036,370996.0],["2000-07-11",7.3907,7.4165,7.2098,7.3648,206465.0],["2000-07-12",7.4811,7.507,7.1839,7.2098,843143.0],["2000-07-13",7.3002,7.6232,7.3002,7.5845,517282.0],["2000-07-14",7.5586,7.6232,7.4424,7.6232,155889.0],["2000-07-17",7.6232,7.6749,7.494,7.662,240715.0],["2000-07-18",7.6491,7.6749,7.3648,7.4424,232713.0],["2000-07-19",7.4682,7.4682,7.2615,7.3907,256400.0],["2000-07-20",7.3907,7.5328,7.3261,7.494,170933.0],["2000-07-21",7.3519,7.4553,7.0806,7.0935,291931.0],["2000-07-24",7.0806,7.2615,6.8351,6.8351,1207737.0],["2000-07-25",6.9255,7.0935,6.8609,7.0677,694297.0],["2000-07-26",7.0547,7.0547,6.8415,6.9901,1091221.0],["2000-07-27",6.9255,7.0935,6.9255,7.0031,242316.0],["2000-07-28",6.9255,6.9255,6.3053,6.357,2761503.0],["2000-07-31",6.4604,6.9772,6.4345,6.9772,643081.0],["2000-08-01",6.8803,6.8997,6.7188,6.7317,241035.0],["2000-08-02",6.7059,6.7963,6.5637,6.7188,963181.0],["2000-08-03",6.6154,7.0418,6.5637,6.9901,724386.0],["2000-08-04",7.0289,7.0547,6.7834,6.8351,575220.0],["2000-08-07",6.8997,6.9255,6.6671,6.693,348269.0],["2000-08-08",7.0547,7.0806,6.4604,6.5637,1513753.0],["2000-08-09",6.6025,6.8738,6.5379,6.7317,903002.0],["2000-08-10",6.7834,6.8738,6.7446,6.8222,356271.0],["2000-08-11",6.7576,6.8609,6.6671,6.7705,237514.0],["2000-08-14",6.7963,6.848,6.6413,6.8092,272085.0],["2000-08-15",6.8286,7.3002,6.7834,7.2356,449100.0],["2000-08-16",7.2485,7.6232,7.2485,7.4165,357232.0],["2000-08-17",7.5586,8.0109,7.5199,7.8946,1686607.0],["2000-08-18",7.8558,8.0884,7.7298,7.8558,757037.0],["2000-08-21",7.83,7.8817,7.6362,7.7008,234633.0],["2000-08-22",7.7202,7.8558,7.6879,7.7137,172534.0],["2000-08-23",7.6039,7.6749,7.5328,7.6717,331944.0],["2000-08-24",7.6232,7.7525,7.6103,7.7266,289050.0],["2000-08-25",7.662,7.8817,7.662,7.7654,216388.0],["2000-08-28",7.7266,7.8687,7.6232,7.6232,165812.0],["2000-08-29",7.6749,7.6846,7.4682,7.5328,369075.0],["2000-08-30",7.6103,7.6491,7.4294,7.6491,225030.0],["2000-08-31",7.6168,7.6362,7.4682,7.5845,202943.0],["2000-09-01",7.5909,7.8171,7.5845,7.7266,206465.0],["2000-09-05",7.6749,7.7137,7.3131,7.3519,260561.0],["2000-09-06",7.339,7.6491,7.3261,7.4682,268884.0],["2000-09-07",7.5457,7.5457,7.3648,7.4424,100511.0],["2000-09-08",7.4682,7.4811,7.2873,7.3519,193981.0],["2000-09-11",7.2873,7.5586,7.2356,7.4036,152368.0],["2000-09-12",7.4165,7.5974,7.3907,7.4165,360433.0],["2000-09-13",7.4036,7.8429,7.3907,7.7266,340266.0],["2000-09-14",7.7912,7.9333,7.662,7.7589,303455.0],["2000-09-15",7.7266,7.7395,7.3261,7.4004,370676.0],["2000-09-18",7.4036,7.5457,7.3002,7.507,315619.0],["2000-09-19",7.6103,7.6878,7.4553,7.4682,452621.0],["2000-09-20",7.4424,7.4424,6.9772,7.1452,975345.0],["2000-09-21",7.1581,7.4165,7.1193,7.2356,1205497.0],["2000-09-22",7.1839,7.494,7.1064,7.4682,713183.0],["2000-09-25",7.5457,7.8429,7.5457,7.6749,476629.0],["2000-09-26",7.7783,7.8817,7.7008,7.7783,446219.0],["2000-09-27",7.8235,7.8817,7.7525,7.7912,325542.0],["2000-09-28",7.7912,8.1401,7.7912,8.0884,544810.0],["2000-09-29",8.1401,8.476,8.0884,8.4114,967022.0],["2000-10-02",8.5212,8.8895,8.4243,8.8895,1738143.0],["2000-10-03",8.967,9.1737,8.5923,8.6827,1390835.0],["2000-10-04",8.5794,9.0058,8.5277,8.5535,707741.0],["2000-10-05",8.7344,9.1479,8.6311,9.0833,475989.0],["2000-10-06",9.0187,9.2254,8.6311,8.799,892439.0],["2000-10-09",8.7732,8.8249,8.4889,8.5019,251599.0],["2000-10-10",8.5019,8.8378,8.476,8.7344,200383.0],["2000-10-11",8.5535,8.7861,8.4889,8.4889,469907.0],["2000-10-12",8.4889,8.4889,8.1142,8.1142,518242.0],["2000-10-13",8.2047,8.476,8.1272,8.2822,815295.0],["2000-10-16",8.2693,8.2693,7.8817,7.9075,288090.0],["2000-10-17",7.9075,7.9979,7.507,7.7654,355631.0],["2000-10-18",7.494,7.985,7.4682,7.7395,481751.0],["2000-10-19",7.8817,8.3468,7.7525,8.3468,986868.0],["2000-10-20",8.2951,8.8507,8.2693,8.6569,910364.0],["2000-10-23",8.6698,8.8766,8.5794,8.6827,626436.0],["2000-10-24",8.7086,8.7344,8.321,8.6052,539369.0],["2000-10-25",8.5019,8.7086,8.3339,8.3856,227911.0],["2000-10-26",8.3985,8.5019,8.1401,8.2822,270164.0],["2000-10-27",8.3468,8.5794,8.321,8.5665,156529.0],["2000-10-30",8.5019,8.6828,8.321,8.4373,189499.0],["2000-10-31",8.4373,8.476,8.2305,8.2951,404927.0],["2000-11-01",8.3597,8.3597,8.1918,8.3468,277847.0],["2000-11-02",8.3727,8.3727,8.0884,8.1401,358512.0],["2000-11-03",8.1142,8.1659,8.0109,8.0884,128360.0],["2000-11-06",8.0755,8.1142,7.83,7.8558,297693.0],["2000-11-07",7.8364,8.1142,7.5199,8.0367,635399.0],["2000-11-08",8.1756,8.1788,7.9463,7.9721,170933.0],["2000-11-09",7.9463,7.9592,7.507,7.9075,308256.0],["2000-11-10",7.8817,8.0238,7.6749,7.7137,256720.0],["2000-11-13",7.662,7.8687,7.6103,7.6103,179896.0],["2000-11-14",7.7395,7.8558,7.6749,7.7654,118117.0],["2000-11-15",7.8041,7.8558,7.5716,7.7008,84506.0],["2000-11-16",7.5845,7.7525,7.494,7.5554,90908.0],["2000-11-17",7.5845,7.7266,7.494,7.5974,147566.0],["2000-11-20",7.5586,7.6232,7.3261,7.3261,210626.0],["2000-11-21",7.3261,7.4036,7.1064,7.3261,276887.0],["2000-11-22",7.2098,7.7395,7.2098,7.4165,470227.0],["2000-11-24",7.3907,7.7525,7.3907,7.5716,315619.0],["2000-11-27",7.6491,7.7912,7.507,7.7008,321380.0],["2000-11-28",7.7008,7.9333,7.7008,7.7525,443018.0],["2000-11-29",7.7525,7.9592,7.7137,7.8817,203904.0],["2000-11-30",7.8041,7.8817,7.6491,7.7525,1213179.0],["2000-12-01",7.7783,7.8817,7.6362,7.7008,625155.0],["2000-12-04",7.6362,7.7266,7.507,7.5845,192700.0],["2000-12-05",7.9463,7.9592,7.5199,7.5845,898201.0],["2000-12-06",7.5845,7.5974,7.0031,7.0031,1695570.0],["2000-12-07",7.0257,7.1581,6.8222,7.0935,991350.0],["2000-12-08",7.2098,7.2712,7.0031,7.1064,608830.0],["2000-12-11",7.1452,7.5586,7.003,7.5328,596026.0],["2000-12-12",7.4359,7.494,7.2744,7.3778,378038.0],["2000-12-13",7.5974,8.0367,7.5974,7.9592,787126.0],["2000-12-14",7.7912,7.9075,7.6362,7.7654,440138.0],["2000-12-15",7.6879,7.9075,7.6749,7.7395,271445.0],["2000-12-18",8.0496,8.0626,7.7266,7.7525,421892.0],["2000-12-19",7.8558,7.985,7.7525,7.83,329063.0],["2000-12-20",7.7266,7.7266,7.4424,7.4811,326822.0],["2000-12-21",7.4424,7.985,7.4424,7.7266,521123.0],["2000-12-22",7.7525,8.2693,7.7525,8.2047,321380.0],["2000-12-26",8.2564,8.3597,8.0496,8.0884,142124.0],["2000-12-27",8.1918,8.476,8.153,8.3856,333864.0],["2000-12-28",8.3985,8.6569,8.3468,8.476,185018.0],["2000-12-29",8.4502,8.6827,8.4502,8.5406,311777.0],["2001-01-02",8.4631,8.5277,8.2176,8.2564,376758.0],["2001-01-03",8.2822,8.6698,8.2176,8.6052,520803.0],["2001-01-04",8.5794,8.6957,8.476,8.476,450061.0],["2001-01-05",8.4954,8.5794,8.2564,8.4114,273686.0],["2001-01-08",8.3597,8.4243,8.1659,8.4114,348909.0],["2001-01-09",8.4114,8.9024,8.4114,8.7215,581942.0],["2001-01-10",8.7344,8.7603,8.476,8.6052,199742.0],["2001-01-11",8.5794,8.8895,8.5794,8.799,249038.0],["2001-01-12",8.7474,9.1996,8.7474,8.9767,350510.0],["2001-01-16",9.0187,9.2513,9.0187,9.2254,698778.0],["2001-01-17",9.2254,9.4709,8.9928,8.9928,375477.0],["2001-01-18",9.0187,9.1996,8.8766,9.0833,225030.0],["2001-01-19",9.2254,9.2513,8.9412,9.1608,380919.0],["2001-01-22",9.2254,9.2513,9.0058,9.0187,229832.0],["2001-01-23",9.051,9.051,8.6569,8.7861,248078.0],["2001-01-24",8.9024,8.967,8.5406,8.7086,440138.0],["2001-01-25",8.7086,8.7215,8.2951,8.5406,797049.0],["2001-01-26",8.5277,8.5794,8.4243,8.5794,201983.0],["2001-01-29",8.5148,8.9282,8.476,8.8378,491994.0],["2001-01-30",8.8249,8.8249,8.5794,8.6569,197502.0],["2001-01-31",8.6181,8.8378,8.6052,8.7474,733349.0],["2001-02-01",8.7086,8.7861,8.5406,8.7344,143405.0],["2001-02-02",8.6827,8.7861,8.4373,8.5148,246477.0],["2001-02-05",8.5665,9.0316,8.5665,8.9024,299614.0],["2001-02-06",8.8895,9.1221,8.8636,8.9282,240075.0],["2001-02-07",8.8636,9.1221,8.8636,9.0187,193661.0],["2001-02-08",9.0833,9.2254,9.0833,9.0833,253839.0],["2001-02-09",9.0898,9.0962,8.9412,8.967,246477.0],["2001-02-12",8.9735,9.0704,8.9153,8.9928,360433.0],["2001-02-13",9.0445,9.1737,8.967,8.967,120358.0],["2001-02-14",9.0962,9.0962,8.644,8.7474,261842.0],["2001-02-15",8.7474,8.8895,8.7215,8.7344,129641.0],["2001-02-16",8.6569,8.7603,8.5923,8.6957,172854.0],["2001-02-20",8.6957,8.967,8.6957,8.7861,154288.0],["2001-02-21",8.7603,8.8249,8.6052,8.7215,123879.0],["2001-02-22",8.7215,8.7344,8.3726,8.5406,229192.0],["2001-02-23",8.5212,8.6569,8.308,8.5923,298333.0],["2001-02-26",8.6698,9.0445,8.6569,8.9541,562736.0],["2001-02-27",8.9928,9.0962,8.9412,8.967,210946.0],["2001-02-28",8.9928,9.0445,8.7344,8.799,958700.0],["2001-03-01",8.7861,8.9412,8.7861,8.8055,3330000.0],["2001-03-02",8.799,8.9928,8.7215,8.8507,435656.0],["2001-03-05",8.8636,9.2254,8.8636,9.1867,561776.0],["2001-03-06",9.29,9.3805,9.1996,9.3417,757997.0],["2001-03-07",9.4063,9.4451,9.3029,9.3546,252879.0],["2001-03-08",9.3288,9.3546,9.1479,9.2642,255440.0],["2001-03-09",9.2383,9.2642,9.0962,9.2254,225350.0],["2001-03-12",9.1221,9.2771,8.7603,8.812,331304.0],["2001-03-13",8.8378,8.8507,8.476,8.6698,227591.0],["2001-03-14",8.5019,8.5923,8.3985,8.4373,292892.0],["2001-03-15",8.5535,8.7603,8.5277,8.644,258961.0],["2001-03-16",8.5794,8.799,8.5535,8.6957,376118.0],["2001-03-19",8.799,8.9412,8.7344,8.8507,151087.0],["2001-03-20",8.8636,8.9282,8.5406,8.6181,202943.0],["2001-03-21",8.5665,8.6569,8.4631,8.5019,156849.0],["2001-03-22",8.5923,8.5923,7.998,8.2176,571058.0],["2001-03-23",8.2628,8.2822,7.7912,7.8687,302495.0],["2001-03-26",7.9979,8.2564,7.9333,8.2564,341227.0],["2001-03-27",8.2241,8.5923,8.1918,8.4889,445259.0],["2001-03-28",8.392,8.5794,8.3468,8.476,291931.0],["2001-03-29",8.3985,8.5148,8.3468,8.5148,125479.0],["2001-03-30",8.5277,8.6311,8.4373,8.5148,127400.0],["2001-04-02",8.5277,8.7215,8.321,8.4243,258641.0],["2001-04-03",8.4114,8.4114,7.9333,8.1013,354351.0],["2001-04-04",8.0432,8.1272,7.8558,8.0367,263122.0],["2001-04-05",8.0884,8.2822,8.0367,8.2822,355631.0],["2001-04-06",8.1918,8.3985,8.1142,8.308,400765.0],["2001-04-09",8.3602,8.3623,8.1452,8.1742,74583.0],["2001-04-10",8.1866,8.3106,8.1659,8.1659,610431.0],["2001-04-11",8.1763,8.3313,8.0626,8.3127,507359.0],["2001-04-12",8.1866,8.4553,8.1866,8.4037,181497.0],["2001-04-16",8.3727,8.538,8.3623,8.4223,169973.0],["2001-04-17",8.3851,8.6827,8.3726,8.629,208065.0],["2001-04-18",8.6786,8.8461,8.6311,8.691,1004474.0],["2001-04-19",8.6621,8.8254,8.476,8.8254,258321.0],["2001-04-20",8.7034,8.8068,8.6724,8.7344,164852.0],["2001-04-23",8.7965,8.8275,8.6001,8.6207,680853.0],["2001-04-24",8.6827,8.7551,8.5794,8.5794,210306.0],["2001-04-25",8.569,8.7055,8.569,8.6497,104033.0],["2001-04-26",8.7241,8.9825,8.6435,8.937,361073.0],["2001-04-27",8.9928,8.9928,8.8399,8.8998,163891.0],["2001-04-30",8.8895,9.0445,8.8626,8.9205,132201.0],["2001-05-01",8.8895,9.059,8.8791,9.0528,294492.0],["2001-05-02",9.0342,9.1479,9.0342,9.1066,263122.0],["2001-05-03",9.0859,9.1066,8.8895,9.0218,215107.0],["2001-05-04",8.8667,9.2203,8.8068,9.1789,669009.0],["2001-05-07",9.1065,9.2513,9.0962,9.2513,634118.0],["2001-05-08",9.2926,9.3133,8.9515,9.0239,398845.0],["2001-05-09",9.0239,9.0239,8.8378,8.8688,226311.0],["2001-05-10",8.8915,8.9515,8.6311,8.6331,205504.0],["2001-05-11",8.6125,8.691,8.4884,8.6063,1325534.0],["2001-05-14",8.5484,8.8068,8.5277,8.7592,216388.0],["2001-05-15",8.7551,9.0032,8.7551,8.7985,180216.0],["2001-05-16",8.8771,8.9288,8.6311,8.9205,179576.0],["2001-05-17",8.8275,9.0135,8.8192,8.9143,325542.0],["2001-05-18",8.9308,9.1107,8.8977,9.0569,253199.0],["2001-05-21",9.0838,9.1789,8.8791,8.9515,209345.0],["2001-05-22",8.9825,8.9908,8.6931,8.7572,264723.0],["2001-05-23",8.7551,8.7551,8.4864,8.5649,184378.0],["2001-05-24",8.538,8.5794,8.383,8.4657,206465.0],["2001-05-25",8.4429,8.5897,8.3954,8.4181,174775.0],["2001-05-29",8.414,8.5132,8.3416,8.4781,172534.0],["2001-05-30",8.3726,8.6104,8.3726,8.5339,129320.0],["2001-05-31",8.5897,8.5897,8.3416,8.3644,133482.0],["2001-06-01",8.445,8.445,8.2279,8.2838,164211.0],["2001-06-04",8.321,8.3602,8.2734,8.3499,109794.0],["2001-06-05",8.383,8.5794,8.3809,8.538,437897.0],["2001-06-06",8.5794,8.5794,8.2796,8.2817,296093.0],["2001-06-07",8.3044,8.3664,8.2114,8.2527,274966.0],["2001-06-08",8.2548,8.3664,8.1659,8.2693,126119.0],["2001-06-11",8.2858,8.3726,8.2589,8.3251,130921.0],["2001-06-12",8.3086,8.3706,8.2176,8.3106,190460.0],["2001-06-13",8.2796,8.5463,8.2714,8.3458,229512.0],["2001-06-14",8.3251,8.445,8.2796,8.3272,124839.0],["2001-06-15",8.3003,8.5256,8.1969,8.4347,215747.0],["2001-06-18",8.4057,8.5236,8.2507,8.2507,145005.0],["2001-06-19",8.3168,8.4946,8.2693,8.352,238475.0],["2001-06-20",8.3809,8.6414,8.3809,8.538,1160363.0],["2001-06-21",8.5918,8.7344,8.3727,8.7344,355951.0],["2001-06-22",8.6828,8.7592,8.5649,8.6414,294812.0],["2001-06-25",8.6166,8.7241,8.5587,8.598,281368.0],["2001-06-26",8.5752,8.6972,8.352,8.6331,324261.0],["2001-06-27",8.6104,8.691,8.5628,8.6745,105953.0],["2001-06-28",8.7262,8.9722,8.6683,8.6972,247757.0],["2001-06-29",8.7882,8.8895,8.6083,8.8791,251919.0],["2001-07-02",8.8481,8.8874,8.7613,8.7613,151407.0],["2001-07-03",8.7592,8.8791,8.7592,8.8275,105313.0],["2001-07-05",8.7654,8.7861,8.6827,8.6827,102752.0],["2001-07-06",8.7014,8.7014,8.5711,8.6517,173174.0],["2001-07-09",8.0129,8.075,7.6594,8.0522,1872585.0],["2001-07-10",8.0646,8.0729,7.8351,7.9489,1330336.0],["2001-07-11",7.9426,8.0439,7.8372,7.8558,290011.0],["2001-07-12",7.8992,7.8992,7.6326,7.709,579061.0],["2001-07-13",7.7525,7.8331,7.6284,7.6884,587704.0],["2001-07-16",7.7525,7.9488,7.6822,7.8207,495515.0],["2001-07-17",7.8041,7.9468,7.6284,7.647,187579.0],["2001-07-18",7.6491,7.6698,7.5705,7.6325,220549.0],["2001-07-19",7.7111,7.8351,7.3907,7.5044,226631.0],["2001-07-20",7.4548,7.5953,7.4527,7.5561,117797.0],["2001-07-23",7.5891,7.6077,7.3018,7.339,250318.0],["2001-07-24",7.4113,7.4134,7.1323,7.1653,822977.0],["2001-07-25",7.2811,7.432,7.1323,7.3535,278167.0],["2001-07-26",7.3762,7.6491,7.3411,7.5044,169653.0],["2001-07-27",7.5064,7.5953,7.3535,7.585,204864.0],["2001-07-30",7.5561,7.7525,7.5561,7.6036,411329.0],["2001-07-31",7.6574,7.8227,7.616,7.7111,520483.0],["2001-08-01",7.7111,7.8165,7.6077,7.7628,427654.0],["2001-08-02",7.8579,8.0626,7.7793,7.8227,423812.0],["2001-08-03",7.8145,7.8558,7.7483,7.7483,81946.0],["2001-08-06",7.8124,7.9385,7.8124,7.8351,511840.0],["2001-08-07",7.8517,7.9034,7.8,7.8455,118757.0],["2001-08-08",7.8538,7.8972,7.7463,7.7876,98591.0],["2001-08-09",7.7607,7.8868,7.7235,7.7752,68181.0],["2001-08-10",7.7628,7.8455,7.5437,7.7835,99231.0],["2001-08-13",7.7338,7.8558,7.647,7.8041,125479.0],["2001-08-14",7.7256,7.8951,7.6884,7.6925,226631.0],["2001-08-15",7.6822,7.8124,7.645,7.678,112675.0],["2001-08-16",7.6408,7.6408,7.5085,7.5705,80665.0],["2001-08-17",7.5416,7.6325,7.4837,7.5354,102752.0],["2001-08-20",7.6532,7.7297,7.6512,7.6594,231752.0],["2001-08-21",7.6594,7.86,7.6553,7.6718,264723.0],["2001-08-22",7.7276,7.8021,7.6181,7.7297,169973.0],["2001-08-23",7.7297,7.8537,7.6139,7.6346,169653.0],["2001-08-24",7.6201,7.8517,7.6201,7.8517,223110.0],["2001-08-27",7.8103,7.8724,7.7752,7.7938,120038.0],["2001-08-28",7.8455,7.8455,7.5457,7.5457,104993.0],["2001-08-29",7.5809,7.6801,7.4548,7.6367,154928.0],["2001-08-30",7.6429,7.7132,7.4403,7.4837,182777.0],["2001-08-31",7.4713,7.5933,7.4713,7.5437,285529.0],["2001-09-04",7.5478,7.8145,7.494,7.585,147246.0],["2001-09-05",7.5974,7.6842,7.5188,7.5995,138603.0],["2001-09-06",7.5871,7.6491,7.3824,7.4217,581622.0],["2001-09-07",7.3907,7.5147,7.2129,7.2873,471827.0],["2001-09-10",7.2212,7.3287,7.0909,7.1695,319780.0],["2001-09-17",7.1674,7.2832,6.9049,7.0744,819776.0],["2001-09-18",7.0599,7.2191,7.0268,7.1447,318820.0],["2001-09-19",7.1323,7.1839,6.8862,7.0082,264083.0],["2001-09-20",6.8738,7.0082,6.847,6.9731,523684.0],["2001-09-21",6.7705,6.816,6.5844,6.7787,3341524.0],["2001-09-24",6.7085,6.9483,6.7085,6.8139,332584.0],["2001-09-25",6.8056,7.2149,6.787,7.2149,436616.0],["2001-09-26",7.2232,7.3493,7.0702,7.0702,280728.0],["2001-09-27",7.0785,7.246,7.0785,7.246,500316.0],["2001-09-28",7.2542,7.3948,7.1426,7.3493,692056.0],["2001-10-01",7.2976,7.3989,7.1963,7.2666,183417.0],["2001-10-02",7.4093,7.5126,7.2894,7.4382,291611.0],["2001-10-03",7.3907,7.7731,7.3907,7.6884,167732.0],["2001-10-04",7.7793,7.8972,7.7008,7.7525,265363.0],["2001-10-05",7.6904,7.8041,7.6491,7.7525,94750.0],["2001-10-08",7.769,7.7938,7.5809,7.6077,114916.0],["2001-10-09",7.6656,7.6904,7.5871,7.6181,80345.0],["2001-10-10",7.616,7.6904,7.432,7.5188,342827.0],["2001-10-11",7.5416,7.6408,7.401,7.5354,266963.0],["2001-10-12",7.5147,7.5457,7.277,7.5147,358192.0],["2001-10-15",7.5209,7.525,7.37,7.5147,125479.0],["2001-10-16",7.525,7.6284,7.4651,7.5829,145325.0],["2001-10-17",7.7214,7.7214,7.4816,7.4816,146606.0],["2001-10-18",7.4775,7.5974,7.3969,7.401,209986.0],["2001-10-19",7.4527,7.4527,7.0599,7.2976,253839.0],["2001-10-22",7.2976,7.5333,7.2749,7.5292,161651.0],["2001-10-23",7.5209,7.6946,7.4837,7.6119,202623.0],["2001-10-24",7.6139,7.6181,7.3865,7.4506,178936.0],["2001-10-25",7.4692,7.4692,7.2542,7.4155,205504.0],["2001-10-26",7.4134,7.6139,7.4134,7.6036,162291.0],["2001-10-29",7.5499,7.585,7.3803,7.4217,180216.0],["2001-10-30",7.4051,7.4072,7.2046,7.2852,184378.0],["2001-10-31",7.3907,7.4982,7.3183,7.3741,252879.0],["2001-11-01",7.3886,7.401,7.1943,7.2687,271445.0],["2001-11-02",7.2956,7.5767,7.246,7.5168,192060.0],["2001-11-05",7.5375,7.6698,7.4424,7.4424,162291.0],["2001-11-06",7.4568,7.6698,7.4506,7.6698,192380.0],["2001-11-07",7.6698,7.8145,7.6491,7.7318,150127.0],["2001-11-08",7.738,7.8041,7.5664,7.5871,241355.0],["2001-11-09",7.5871,7.5974,7.4754,7.5147,72343.0],["2001-11-12",7.5457,7.6098,7.4134,7.5416,126119.0],["2001-11-13",7.5871,7.7297,7.5871,7.6656,159410.0],["2001-11-14",7.7111,7.8351,7.6594,7.7959,219589.0],["2001-11-15",7.8351,7.9364,7.7814,7.9282,141164.0],["2001-11-16",7.9178,8.0253,7.7938,7.8682,857868.0],["2001-11-19",7.9468,8.0357,7.9116,7.9985,378998.0],["2001-11-20",7.984,8.0564,7.9675,8.0212,184698.0],["2001-11-21",7.9799,8.0253,7.8682,8.0212,137963.0],["2001-11-23",8.0315,8.0315,7.8972,7.9819,116196.0],["2001-11-26",7.9799,8.1452,7.9509,8.0501,429574.0],["2001-11-27",8.075,8.1225,7.9613,8.0667,271765.0],["2001-11-28",8.0377,8.0625,7.9282,7.953,325542.0],["2001-11-29",7.9509,7.9964,7.7876,7.9902,1312090.0],["2001-11-30",7.9488,7.9902,7.7917,7.8248,298013.0],["2001-12-03",7.8269,7.9488,7.707,7.9096,218628.0],["2001-12-04",7.9323,8.0646,7.8414,8.0315,311457.0],["2001-12-05",8.0626,8.29,8.0564,8.2527,509919.0],["2001-12-06",8.2755,8.3478,8.1825,8.2817,192700.0],["2001-12-07",8.2652,8.3851,8.2073,8.2589,363314.0],["2001-12-10",8.2403,8.3437,8.2403,8.2796,215107.0],["2001-12-11",8.3334,8.3602,8.2279,8.2424,136683.0],["2001-12-12",8.2776,8.29,8.1866,8.2445,167732.0],["2001-12-13",8.23,8.2672,8.1866,8.1866,235594.0],["2001-12-14",8.2362,8.3623,7.9757,8.0088,386041.0],["2001-12-17",8.0584,8.0729,7.8558,8.0729,402366.0],["2001-12-18",8.0605,8.1659,7.9881,8.0688,183737.0],["2001-12-19",8.0605,8.0894,7.8145,7.8744,467986.0],["2001-12-20",7.3266,7.4424,7.1839,7.37,1777515.0],["2001-12-21",7.37,7.401,7.1633,7.2253,881235.0],["2001-12-24",7.2232,7.31,7.215,7.2811,886997.0],["2001-12-26",7.3142,7.3989,7.277,7.3617,281368.0],["2001-12-27",7.3576,7.4134,7.3183,7.4134,416770.0],["2001-12-28",7.401,7.5561,7.3721,7.5064,513120.0],["2001-12-31",7.5437,7.5561,7.3948,7.4424,613952.0],["2002-01-02",7.4486,7.4506,7.3162,7.4237,1035203.0],["2002-01-03",7.4217,7.4816,7.277,7.3617,502877.0],["2002-01-04",7.3638,7.3969,7.1963,7.2149,946536.0],["2002-01-07",7.2129,7.339,7.2025,7.3121,446219.0],["2002-01-08",7.3514,7.5974,7.277,7.5974,791927.0],["2002-01-09",7.6057,7.6284,7.5375,7.5581,392443.0],["2002-01-10",7.5747,7.6574,7.4837,7.647,361393.0],["2002-01-11",7.6491,7.7628,7.6491,7.676,316899.0],["2002-01-14",7.6987,7.6987,7.5478,7.5809,796409.0],["2002-01-15",7.585,7.6636,7.5251,7.5767,258641.0],["2002-01-16",7.5416,7.5829,7.4424,7.5209,772721.0],["2002-01-17",7.5333,7.5437,7.4465,7.4878,300254.0],["2002-01-18",7.4961,7.5561,7.3907,7.5354,589304.0],["2002-01-22",7.5561,7.5664,7.339,7.3617,896600.0],["2002-01-23",7.3907,7.4424,7.279,7.3597,601148.0],["2002-01-24",7.3803,7.5561,7.3803,7.4424,371316.0],["2002-01-25",7.4341,7.4858,7.3927,7.4113,296093.0],["2002-01-28",7.4444,7.494,7.3927,7.494,568498.0],["2002-01-29",7.5106,7.523,7.3865,7.4155,560495.0],["2002-01-30",7.3989,7.4031,6.9276,7.3824,954858.0],["2002-01-31",7.3989,7.5354,7.2873,7.401,583222.0],["2002-02-01",7.4217,7.5147,7.2749,7.2873,680533.0],["2002-02-04",7.2749,7.3121,7.0082,7.0248,544170.0],["2002-02-05",7.0144,7.2294,6.9689,7.2046,576180.0],["2002-02-06",7.1901,7.1963,6.6526,6.6857,1033923.0],["2002-02-07",6.6981,6.9276,6.6857,6.8924,516962.0],["2002-02-08",6.9049,7.0372,6.8738,6.9937,359792.0],["2002-02-11",7.0289,7.0764,6.8987,6.9317,467346.0],["2002-02-12",6.8883,6.9111,6.8263,6.8346,326502.0],["2002-02-13",6.8718,7.1013,6.8656,7.0496,347309.0],["2002-02-14",7.0661,7.0847,6.7849,6.7994,506398.0],["2002-02-15",6.8015,6.8222,6.357,6.5679,728228.0],["2002-02-19",6.5555,6.5555,6.1503,6.2226,910364.0],["2002-02-20",6.2474,6.3756,6.1296,6.3136,423812.0],["2002-02-21",6.3115,6.6609,6.3115,6.4314,359152.0],["2002-02-22",6.5203,6.7291,6.479,6.7291,1728860.0],["2002-02-25",6.7663,7.1323,6.7601,7.1261,626436.0],["2002-02-26",7.1054,7.1426,6.8118,6.8759,2547036.0],["2002-02-27",6.8986,7.1426,6.816,7.0289,2561120.0],["2002-02-28",7.0268,7.248,7.0268,7.1819,566257.0],["2002-03-01",7.2232,7.4299,7.2067,7.3183,830980.0],["2002-03-04",7.3783,7.4051,7.186,7.2584,357232.0],["2002-03-05",7.217,7.5457,7.1839,7.463,1004154.0],["2002-03-06",7.4155,7.5085,7.2956,7.5085,336425.0],["2002-03-07",7.5126,7.5561,7.1922,7.2666,830339.0],["2002-03-08",7.3266,7.4527,7.3142,7.3969,869712.0],["2002-03-11",7.3886,7.3969,7.1447,7.1901,937253.0],["2002-03-12",7.1509,7.2108,6.9855,7.2067,556014.0],["2002-03-13",7.1839,7.2046,7.0516,7.1323,233993.0],["2002-03-14",7.1074,7.1529,6.9834,7.0578,398525.0],["2002-03-15",7.0578,7.3183,7.0496,7.0971,604029.0],["2002-03-18",7.1261,7.277,7.0888,7.2129,413569.0],["2002-03-19",7.2108,7.2501,7.095,7.124,741672.0],["2002-03-20",7.0289,7.0909,6.816,6.9028,819776.0],["2002-03-21",6.9214,7.064,6.7705,7.0496,363634.0],["2002-03-22",7.0682,7.0682,6.9421,6.9875,590905.0],["2002-03-25",7.0062,7.0868,6.8676,6.8842,1048648.0],["2002-03-26",6.88,6.9255,6.7188,6.7808,836421.0],["2002-03-27",6.7601,6.9462,6.7601,6.8635,1199735.0],["2002-03-28",6.8428,6.9937,6.8428,6.9152,775922.0],["2002-04-01",6.909,6.9772,6.8325,6.9607,652364.0],["2002-04-02",6.9607,6.9751,6.7085,6.7085,517922.0],["2002-04-03",6.7209,6.756,6.5017,6.6154,587063.0],["2002-04-04",6.6175,6.6733,6.5451,6.5637,539369.0],["2002-04-05",6.5658,6.6712,6.3157,6.6154,790007.0],["2002-04-08",6.6072,6.6361,6.4955,6.634,433415.0],["2002-04-09",6.6258,6.7643,6.5844,6.6258,365554.0],["2002-04-10",6.6526,6.6526,6.3756,6.3963,608190.0],["2002-04-11",6.3839,6.388,5.9539,5.9849,1576172.0],["2002-04-12",6.0469,6.2929,6.0448,6.1896,1850498.0],["2002-04-15",6.2102,6.2723,6.1069,6.1606,610111.0],["2002-04-16",6.1627,6.4893,6.1627,6.4748,2083211.0],["2002-04-17",6.4914,6.5245,6.3157,6.3777,1454214.0],["2002-04-18",6.3632,6.5162,6.3508,6.4542,864270.0],["2002-04-19",6.4624,6.4748,6.3508,6.3942,581622.0],["2002-04-22",6.3095,6.3467,6.0386,6.202,1216700.0],["2002-04-23",6.2123,6.3467,6.1007,6.1172,2513425.0],["2002-04-24",6.1234,6.264,6.0841,6.1255,1080978.0],["2002-04-25",6.1193,6.142,5.8381,5.9125,561455.0],["2002-04-26",5.9291,5.9435,5.6975,5.8712,698138.0],["2002-04-29",5.8712,5.9311,5.6438,5.6645,445579.0],["2002-04-30",5.6831,5.8919,5.6107,5.8278,1025280.0],["2002-05-01",5.834,6.4748,5.7575,6.4397,2407152.0],["2002-05-02",6.419,6.4748,6.2536,6.264,1969575.0],["2002-05-03",6.2557,6.4294,6.1151,6.3653,851466.0],["2002-05-06",6.3673,6.4976,6.2536,6.2536,290011.0],["2002-05-07",6.3673,6.388,6.2226,6.2226,650123.0],["2002-05-08",6.2495,6.4955,6.2412,6.481,1112988.0],["2002-05-09",6.45,6.4831,6.3508,6.3673,425733.0],["2002-05-10",6.3673,6.3818,6.1813,6.2454,258321.0],["2002-05-13",6.2743,6.4211,6.264,6.4149,420932.0],["2002-05-14",6.4521,6.5162,6.4397,6.4831,363314.0],["2002-05-15",6.4769,6.7085,6.4149,6.6258,1705493.0],["2002-05-16",6.6051,6.6258,6.357,6.388,1476621.0],["2002-05-17",6.4066,6.5141,6.3818,6.5141,391482.0],["2002-05-20",6.5121,6.7188,6.45,6.6754,723746.0],["2002-05-21",6.7126,6.8304,6.5327,6.6175,799290.0],["2002-05-22",6.5017,6.6237,6.4604,6.5121,1024000.0],["2002-05-23",6.5121,6.6237,6.4438,6.6216,988469.0],["2002-05-24",6.6134,6.6154,6.4831,6.5245,444939.0],["2002-05-28",6.4893,6.4893,6.2536,6.3467,637959.0],["2002-05-29",6.3281,6.3529,6.1213,6.1606,580341.0],["2002-05-30",6.1399,6.2681,6.1255,6.1772,704860.0],["2002-05-31",6.1399,6.1958,6.0821,6.1317,1171246.0],["2002-06-03",6.0945,6.1358,5.9187,5.9642,1435969.0],["2002-06-04",5.9291,6.0366,5.7575,5.7885,1412921.0],["2002-06-05",5.7947,5.8278,5.5942,5.6024,1252551.0],["2002-06-06",5.6086,5.6748,5.5032,5.59,1044486.0],["2002-06-07",5.5425,5.6645,5.4763,5.5094,846665.0],["2002-06-10",5.5053,5.5197,5.2076,5.2407,1422845.0],["2002-06-11",5.2613,5.3854,5.0794,5.129,968623.0],["2002-06-12",5.1559,5.2489,5.0195,5.2096,1224062.0],["2002-06-13",5.1931,5.5239,5.1828,5.4267,889878.0],["2002-06-14",5.4164,5.5611,5.2345,5.559,776563.0],["2002-06-17",5.5508,5.7678,5.5404,5.7327,438537.0],["2002-06-18",5.7327,5.8505,5.7141,5.7988,994871.0],["2002-06-19",5.7678,5.7678,5.6148,5.6314,776563.0],["2002-06-20",5.6024,5.6417,5.0587,5.2675,1802483.0],["2002-06-21",5.2365,5.3337,5.1166,5.1497,512480.0],["2002-06-24",5.22,5.4825,5.0484,5.3296,1127712.0],["2002-06-25",5.3399,5.4743,5.1786,5.1869,694297.0],["2002-06-26",5.0339,5.1332,4.759,4.9161,1319772.0],["2002-06-27",4.9864,5.0008,4.4468,4.8272,1204216.0],["2002-06-28",4.79,5.191,4.7755,5.0029,782645.0],["2002-07-01",5.0856,5.2303,4.8933,4.9223,762478.0],["2002-07-02",4.9285,4.9306,4.7238,4.7466,484952.0],["2002-07-03",4.728,4.7858,4.5853,4.6845,384760.0],["2002-07-05",4.7238,4.9884,4.7238,4.9884,143405.0],["2002-07-08",4.9512,5.0546,4.8272,4.9058,580661.0],["2002-07-09",4.8706,4.9967,4.79,4.7941,642761.0],["2002-07-10",4.8561,4.9078,4.6101,4.637,1588656.0],["2002-07-11",4.6597,4.8355,4.5068,4.8107,556654.0],["2002-07-12",4.8313,5.0546,4.8024,5.0133,622595.0],["2002-07-15",5.0339,5.1063,4.8189,5.1063,1106586.0],["2002-07-16",5.1042,5.2096,4.7342,4.8272,631557.0],["2002-07-17",4.8293,5.0339,4.8189,4.9781,666128.0],["2002-07-18",4.9802,4.9822,4.7983,4.883,303135.0],["2002-07-19",4.943,4.943,4.6205,4.6515,378678.0],["2002-07-22",4.637,4.73,4.4261,4.5336,1049608.0],["2002-07-23",4.5192,4.637,3.9527,3.9527,814014.0],["2002-07-24",3.9527,4.0354,3.5434,4.0271,1285522.0],["2002-07-25",4.0354,4.1078,3.653,3.899,1359465.0],["2002-07-26",3.9734,4.0168,3.8762,3.9651,719905.0],["2002-07-29",3.9961,4.4385,3.9817,4.362,1089941.0],["2002-07-30",4.362,4.5729,4.2029,4.5171,1099223.0],["2002-07-31",4.5006,4.5357,4.3124,4.4902,285529.0],["2002-08-01",4.4964,4.5378,4.0809,4.1057,845064.0],["2002-08-02",4.1078,4.1925,3.8824,4.1698,534247.0],["2002-08-05",4.1636,4.1863,3.5661,3.6323,905243.0],["2002-08-06",3.6716,4.0416,3.6716,3.9486,626116.0],["2002-08-07",3.992,4.083,3.7935,3.9548,612031.0],["2002-08-08",3.9134,4.176,3.8183,4.176,532967.0],["2002-08-09",4.1781,4.1987,4.0085,4.1243,438857.0],["2002-08-12",4.147,4.1553,3.9879,4.1284,699739.0],["2002-08-13",4.1346,4.1925,3.9589,3.9879,403646.0],["2002-08-14",4.0561,4.1264,3.6984,4.0685,1089300.0],["2002-08-15",4.0706,4.3434,4.0333,4.3434,620994.0],["2002-08-16",4.3062,4.3951,4.1574,4.2959,1001913.0],["2002-08-19",4.3166,4.5192,4.3104,4.4489,387001.0],["2002-08-20",4.4675,4.6432,4.4551,4.4985,580341.0],["2002-08-21",4.575,5.2138,4.5729,5.1848,1098583.0],["2002-08-22",5.2303,5.3688,5.22,5.3337,604669.0],["2002-08-23",5.2923,5.3337,5.0091,5.1373,778163.0],["2002-08-26",5.1414,5.406,5.098,5.3482,388281.0],["2002-08-27",5.3585,5.4681,4.9595,5.0257,780084.0],["2002-08-28",4.9864,5.0732,4.8851,5.0008,395644.0],["2002-08-29",4.9533,5.2779,4.9533,5.2221,392123.0],["2002-08-30",5.2014,5.2799,5.0319,5.0773,450701.0],["2002-09-03",5.0525,5.0525,4.5667,4.5895,802491.0],["2002-09-04",4.5915,4.8293,4.5915,4.8293,366194.0],["2002-09-05",4.7486,4.852,4.5688,4.7135,514401.0],["2002-09-06",4.7218,5.0732,4.7218,5.0546,900761.0],["2002-09-09",5.0174,5.1766,4.8169,5.1001,445259.0],["2002-09-10",5.1146,5.2138,4.974,5.2138,391482.0],["2002-09-11",5.2159,5.2861,5.127,5.16,309217.0],["2002-09-12",5.1497,5.1497,5.005,5.0401,274006.0],["2002-09-13",5.0195,5.0856,4.8541,5.0546,463825.0],["2002-09-16",5.0691,5.0691,4.8334,4.9244,214467.0],["2002-09-17",4.9492,5.1146,4.945,5.0236,976625.0],["2002-09-18",5.0133,5.0546,4.8954,5.0112,1173487.0],["2002-09-19",4.9698,4.9926,4.6721,4.6928,1444611.0],["2002-09-20",4.761,4.8954,4.637,4.8603,678612.0],["2002-09-23",4.8499,4.8499,4.6163,4.6556,642121.0],["2002-09-24",4.6391,4.6701,4.3827,4.4034,726307.0],["2002-09-25",4.4675,4.5481,4.2835,4.4716,1108506.0],["2002-09-26",4.4695,4.8789,4.4385,4.8045,1272398.0],["2002-09-27",4.7631,4.8148,4.6391,4.7548,1519835.0],["2002-09-30",4.7032,4.7032,4.3931,4.4096,1650436.0],["2002-10-01",4.4964,4.7693,4.4758,4.7094,1275919.0],["2002-10-02",4.6949,4.6949,4.3331,4.3827,972144.0],["2002-10-03",4.3765,4.3827,3.8907,4.0209,1468939.0],["2002-10-04",4.1594,4.2029,3.9796,4.1243,1185971.0],["2002-10-07",4.1243,4.1615,3.8245,3.8328,671250.0],["2002-10-08",3.8411,3.9052,3.5744,3.6922,1316251.0],["2002-10-09",3.6922,3.7708,3.5661,3.5971,1503830.0],["2002-10-10",3.6199,3.9382,3.5248,3.9176,898841.0],["2002-10-11",3.9631,4.3207,3.9589,4.2421,1401078.0],["2002-10-14",4.2173,4.2277,4.0974,4.1967,771441.0],["2002-10-15",4.2318,4.5419,4.2318,4.5419,888278.0],["2002-10-16",4.5295,4.5295,4.2587,4.3414,1342499.0],["2002-10-17",4.3579,4.6639,4.3579,4.4985,696858.0],["2002-10-18",4.4323,4.577,4.3558,4.5088,872913.0],["2002-10-21",4.4654,4.5895,4.3765,4.5605,699098.0],["2002-10-22",4.5006,4.9099,4.4551,4.8809,1701652.0],["2002-10-23",4.9533,5.1166,4.8169,5.0691,2561440.0],["2002-10-24",5.1683,5.1683,4.8685,4.8996,816895.0],["2002-10-25",4.8954,5.0422,4.8809,5.0339,1207097.0],["2002-10-28",5.127,5.282,4.9409,5.1021,2699723.0],["2002-10-29",5.1166,5.1683,4.8293,4.9822,3047672.0],["2002-10-30",4.9719,5.0546,4.8851,4.9285,2366179.0],["2002-10-31",4.9698,5.0339,4.7776,4.8458,2321045.0],["2002-11-01",4.8375,5.0546,4.7342,5.0029,2888262.0],["2002-11-04",5.0815,5.3399,5.0753,5.3027,4292221.0],["2002-11-05",5.2076,5.5404,5.2055,5.5363,6046049.0],["2002-11-06",5.5528,5.6128,5.282,5.4184,6063334.0],["2002-11-07",5.4019,5.4019,5.0815,5.1063,4765009.0],["2002-11-08",5.1187,5.2159,4.9967,5.0773,2793513.0],["2002-11-11",5.0753,5.0753,4.7858,4.9037,1682446.0],["2002-11-12",4.9099,5.1166,4.9016,5.0484,4042223.0],["2002-11-13",5.0029,5.0422,4.7776,4.8789,3036469.0],["2002-11-14",4.9285,5.158,4.8789,5.1187,6748668.0],["2002-11-15",5.0835,5.3461,5.0525,5.2965,12921477.0],["2002-11-18",5.3936,5.6107,5.0339,5.4226,123189205.0],["2002-11-19",5.2923,5.3234,5.1021,5.1683,161662664.0],["2002-11-20",5.0443,5.0649,4.8499,4.9492,96001831.0],["2002-11-21",4.9533,5.1104,4.883,5.0587,69792043.0],["2002-11-22",5.0422,5.4722,5.0339,5.375,57145212.0],["2002-11-25",5.3688,5.3874,5.2014,5.3399,56579916.0],["2002-11-26",5.2717,5.375,4.9326,4.9802,66424911.0],["2002-11-27",5.0443,5.1228,4.9285,5.0484,58377277.0],["2002-11-29",5.0401,5.0691,4.8272,4.8458,25116647.0],["2002-12-02",4.8851,5.0215,4.8685,5.0029,38388953.0],["2002-12-03",4.9802,4.9802,4.7672,4.8603,38739142.0],["2002-12-04",4.8127,4.8706,4.759,4.8148,28405354.0],["2002-12-05",4.8892,5.0029,4.8355,4.912,34032072.0],["2002-12-06",4.8065,5.1125,4.7672,5.0959,28390629.0],["2002-12-09",4.9678,5.0008,4.8107,4.8189,28120465.0],["2002-12-10",4.8479,4.9037,4.6887,4.8086,46950668.0],["2002-12-11",4.6618,4.9161,4.6556,4.8375,34998134.0],["2002-12-12",4.8065,4.912,4.7466,4.8789,36053503.0],["2002-12-13",4.8127,4.9016,4.7073,4.7218,33793917.0],["2002-12-16",4.668,5.0877,4.6597,5.0443,32714540.0],["2002-12-17",4.9698,5.1538,4.9616,5.0071,43193334.0],["2002-12-18",4.9988,5.0257,4.7114,4.8851,31853151.0],["2002-12-19",4.8293,5.0773,4.8272,4.9202,32675488.0],["2002-12-20",5.0339,5.1683,4.5171,4.8045,71820837.0],["2002-12-23",4.8045,5.0174,4.792,5.005,28385188.0],["2002-12-24",4.9616,4.9926,4.912,4.9554,6398799.0],["2002-12-26",4.8975,5.1228,4.8975,4.9822,13480371.0],["2002-12-27",4.9512,4.9843,4.7796,4.821,15619920.0],["2002-12-30",4.821,4.914,4.7755,4.9037,17644232.0],["2002-12-31",4.8293,4.9368,4.8169,4.8727,23516467.0],["2003-01-02",4.8437,5.1952,4.8417,5.127,30924221.0],["2003-01-03",5.0918,5.1166,4.9822,5.0649,24549429.0],["2003-01-06",5.1083,5.435,5.0773,5.3688,35533981.0],["2003-01-07",5.2717,5.4226,5.2407,5.3523,29962320.0],["2003-01-08",5.3171,5.3854,5.1993,5.2489,30039785.0],["2003-01-09",5.2696,5.5818,5.2634,5.5177,25696988.0],["2003-01-10",5.4164,5.7616,5.3854,5.681,27724821.0],["2003-01-13",5.7099,5.7947,5.5714,5.6934,32123315.0],["2003-01-14",5.6872,5.8774,5.6541,5.8671,31353795.0],["2003-01-15",5.8257,5.8733,5.7575,5.8691,44461250.0],["2003-01-16",5.8484,5.9022,5.7223,5.772,30097082.0],["2003-01-17",5.6851,5.7182,5.5528,5.5694,26206267.0],["2003-01-21",5.5487,5.6231,5.373,5.3812,25464275.0],["2003-01-22",5.2696,5.5259,5.2613,5.3874,22074096.0],["2003-01-23",5.3688,5.7099,5.3626,5.6376,23466851.0],["2003-01-24",5.6397,5.6417,5.3482,5.3957,23829845.0],["2003-01-27",5.3461,5.5301,5.2675,5.342,22045607.0],["2003-01-28",5.3833,5.5528,5.3337,5.4681,25905373.0],["2003-01-29",5.3833,5.774,5.3089,5.6872,40258337.0],["2003-01-30",5.6004,5.6024,5.3916,5.406,39092533.0],["2003-01-31",5.3275,5.6231,5.3254,5.5053,26947939.0],["2003-02-03",5.5094,5.528,5.3606,5.3854,31067946.0],["2003-02-04",5.3585,5.3709,5.1166,5.1662,27681928.0],["2003-02-05",5.2179,5.4412,5.1208,5.2531,24611529.0],["2003-02-06",5.1993,5.4743,5.1662,5.4577,28174882.0],["2003-02-07",5.4722,5.5342,5.2159,5.2365,21411809.0],["2003-02-10",5.2696,5.375,5.1807,5.2593,22608343.0],["2003-02-11",5.2923,5.528,5.1972,5.2283,27210741.0],["2003-02-12",5.1972,5.2386,5.0546,5.0587,28468734.0],["2003-02-13",5.0794,5.2221,5.0298,5.1332,24367613.0],["2003-02-14",5.1497,5.3874,5.0443,5.3874,26899604.0],["2003-02-18",5.4164,5.59,5.3957,5.5797,20957907.0],["2003-02-19",5.5384,5.5404,5.3275,5.4226,18725850.0],["2003-02-20",5.4639,5.5611,5.3482,5.373,21539209.0],["2003-02-21",5.4412,5.5942,5.3109,5.5363,24210764.0],["2003-02-24",5.5714,5.6521,5.2593,5.2655,35235648.0],["2003-02-25",5.189,5.681,5.1394,5.6066,41054426.0],["2003-02-26",5.6107,5.6148,5.3998,5.4784,27841018.0],["2003-02-27",5.5549,5.9332,5.5094,5.865,45694595.0],["2003-02-28",5.8422,6.0738,5.834,6.0407,37985307.0],["2003-03-03",5.989,6.0366,5.8133,5.8795,30186390.0],["2003-03-04",5.8547,5.9415,5.7864,5.7968,22105146.0],["2003-03-05",5.8195,5.9435,5.7782,5.9125,36941141.0],["2003-03-06",5.8236,5.8774,5.6851,5.7058,24554231.0],["2003-03-07",5.5818,5.8753,5.5756,5.8174,25857358.0],["2003-03-10",5.7885,5.8298,5.6335,5.6479,24990527.0],["2003-03-11",5.5962,5.7637,5.5404,5.559,35081360.0],["2003-03-12",5.497,5.6086,5.4205,5.528,45068480.0],["2003-03-13",5.6252,5.8609,5.5384,5.8402,35386735.0],["2003-03-14",5.836,5.9146,5.7678,5.8939,32774719.0],["2003-03-17",5.9001,6.1978,5.8009,6.0738,60222334.0],["2003-03-18",6.1048,6.1234,5.8919,6.0407,41586752.0],["2003-03-19",6.0655,6.2061,6.0552,6.1834,42141165.0],["2003-03-20",6.0862,6.2164,5.9746,6.173,26694099.0],["2003-03-21",6.3074,6.386,6.1337,6.3673,37560214.0],["2003-03-24",6.202,6.2288,5.9022,5.9167,31104437.0],["2003-03-25",5.9456,6.2392,5.9332,6.0593,30951749.0],["2003-03-26",6.0841,6.1606,5.9539,6.0138,27300689.0],["2003-03-27",5.9642,6.171,5.9229,6.1131,23947961.0],["2003-03-28",6.0635,6.1399,6.0138,6.0511,21432296.0],["2003-03-31",5.9477,6.0593,5.8257,5.9105,30691828.0],["2003-04-01",5.9704,6.0821,5.9125,6.0469,25258771.0],["2003-04-02",6.1234,6.1668,6.0262,6.1255,38095741.0],["2003-04-03",6.1668,6.1978,5.9808,6.0448,19979362.0],["2003-04-04",6.051,6.1999,5.9146,6.1772,31583627.0],["2003-04-07",6.3529,6.4046,6.0986,6.111,29585243.0],["2003-04-08",6.1069,6.1875,6.0552,6.1296,20632686.0],["2003-04-09",6.1813,6.2206,6.0076,6.0118,21847785.0],["2003-04-10",6.018,6.1565,5.987,6.1482,20709190.0],["2003-04-11",6.2454,6.3053,5.9167,5.9229,29808672.0],["2003-04-14",5.9394,6.1441,5.9229,6.1172,27376873.0],["2003-04-15",6.0986,6.235,6.0945,6.2185,26154731.0],["2003-04-16",6.235,6.295,6.1193,6.1523,26445382.0],["2003-04-17",6.1317,6.3053,6.1317,6.2991,25514851.0],["2003-04-21",6.2723,6.3384,6.1792,6.3053,17247948.0],["2003-04-22",6.295,6.6154,6.2557,6.5637,38484343.0],["2003-04-23",6.572,6.6506,6.4935,6.6402,28183205.0],["2003-04-24",6.5265,6.6754,6.4976,6.6113,25554863.0],["2003-04-25",6.6175,6.6506,6.5162,6.5596,24571516.0],["2003-04-28",6.5038,6.5637,6.4831,6.5513,26074066.0],["2003-04-29",6.5741,6.6154,6.4583,6.5017,31021531.0],["2003-04-30",6.5327,6.6382,6.4811,6.5948,35888972.0],["2003-05-01",6.5389,6.6258,6.4686,6.5844,26955301.0],["2003-05-02",6.5038,6.5245,6.2681,6.3033,56246051.0],["2003-05-05",6.3177,6.7043,5.987,6.1027,55029992.0],["2003-05-06",6.0924,6.2557,6.0924,6.202,27168167.0],["2003-05-07",6.1131,6.417,6.1069,6.2888,24721643.0],["2003-05-08",6.1772,6.357,6.1606,6.2474,30549704.0],["2003-05-09",6.3301,6.4562,6.2785,6.4314,25971314.0],["2003-05-12",6.3735,6.4686,6.2454,6.3798,25414019.0],["2003-05-13",6.4211,6.4314,6.1751,6.2661,22181650.0],["2003-05-14",6.2743,6.3095,6.0862,6.1772,32002318.0],["2003-05-15",6.1999,6.3798,6.1813,6.3777,21493435.0],["2003-05-16",6.3405,6.6154,6.3363,6.4624,33014154.0],["2003-05-19",6.45,6.5493,6.2557,6.2557,32438934.0],["2003-05-20",6.2764,6.357,6.1627,6.2578,23018071.0],["2003-05-21",6.2226,6.3756,6.2123,6.3673,17941925.0],["2003-05-22",6.3384,6.4707,6.3157,6.3963,26937055.0],["2003-05-23",6.357,6.3653,6.1978,6.2082,22508472.0],["2003-05-27",6.1482,6.3157,6.0469,6.233,32016402.0],["2003-05-28",6.1978,6.2929,6.0986,6.1627,30784337.0],["2003-05-29",6.1896,6.3756,6.1813,6.2847,26231875.0],["2003-05-30",6.3033,6.3198,6.1461,6.204,27734104.0],["2003-06-02",6.2536,6.4376,6.204,6.3198,25106083.0],["2003-06-03",6.3694,6.419,6.2206,6.295,19291787.0],["2003-06-04",6.2909,6.5431,6.235,6.5017,24948914.0],["2003-06-05",6.5265,6.6423,6.4046,6.6258,24913383.0],["2003-06-06",6.6712,6.7312,6.3984,6.4211,33378428.0],["2003-06-09",6.3611,6.479,6.3033,6.4335,17967533.0],["2003-06-10",6.5575,6.5823,6.3673,6.5265,18127903.0],["2003-06-11",6.5017,6.7932,6.4459,6.7912,27958494.0],["2003-06-12",6.7973,7.0723,6.7787,7.0061,38585494.0],["2003-06-13",6.9937,7.095,6.9193,6.9524,26077587.0],["2003-06-16",6.9297,7.2046,6.8904,7.1405,24792065.0],["2003-06-17",7.0702,7.093,6.9131,6.9441,30079477.0],["2003-06-18",6.8842,6.9049,6.7353,6.7829,29456562.0],["2003-06-19",6.7601,6.7643,6.45,6.4748,42426054.0],["2003-06-20",6.4294,6.6671,6.3922,6.5059,67064791.0],["2003-06-23",6.481,6.5059,6.3115,6.3963,24054875.0],["2003-06-24",6.419,6.4562,6.2743,6.3012,20993118.0],["2003-06-25",6.3033,6.4604,6.2474,6.2888,25452431.0],["2003-06-26",6.2909,6.4294,6.2909,6.4149,32001357.0],["2003-06-27",6.4232,6.4935,6.1958,6.3033,29213286.0],["2003-06-30",6.3177,6.419,6.2247,6.2392,73423578.0],["2003-07-01",6.204,6.3074,6.173,6.3012,31580106.0],["2003-07-02",6.2929,6.3653,6.1937,6.3198,29925189.0],["2003-07-03",6.2785,6.4748,6.2785,6.4128,20931659.0],["2003-07-07",6.6568,6.878,6.5844,6.8118,47158412.0],["2003-07-08",6.8056,6.8263,6.7023,6.8098,31282733.0],["2003-07-09",6.7808,6.7994,6.6444,6.7002,20913734.0],["2003-07-10",6.6092,6.6857,6.5059,6.5575,27496270.0],["2003-07-11",6.5823,6.632,6.5389,6.6092,16437455.0],["2003-07-14",6.7043,6.9545,6.6423,6.7581,24197960.0],["2003-07-15",6.8077,6.94,6.6402,6.6919,20559703.0],["2003-07-16",6.7622,6.7643,6.5141,6.5555,20981275.0],["2003-07-17",6.481,6.5431,6.3343,6.3611,20392291.0],["2003-07-18",6.4294,6.5059,6.2247,6.4376,25809343.0],["2003-07-21",6.4273,6.4314,6.1937,6.2681,32907240.0],["2003-07-22",6.2557,6.3901,6.1916,6.2971,22573772.0],["2003-07-23",6.2598,6.3281,6.0304,6.2702,41051865.0],["2003-07-24",6.2909,6.2991,6.0738,6.0883,30175827.0],["2003-07-25",6.0779,6.3177,5.9373,6.2867,34912027.0],["2003-07-28",6.3095,6.3425,6.1648,6.2433,19085963.0],["2003-07-29",6.4232,6.4707,6.3074,6.3963,33661076.0],["2003-07-30",6.45,6.5224,6.3549,6.3715,28466173.0],["2003-07-31",6.3405,6.5017,6.2454,6.3012,43686288.0],["2003-08-01",6.2991,6.3549,6.2185,6.2847,20308745.0],["2003-08-04",6.2102,6.3653,6.1482,6.2454,20262650.0],["2003-08-05",6.1999,6.233,6.0118,6.0345,20739279.0],["2003-08-06",6.0138,6.1193,5.9911,5.9973,21147407.0],["2003-08-07",5.9994,6.1131,5.9539,6.0511,16795647.0],["2003-08-08",6.0821,6.1648,6.0221,6.0531,11871869.0],["2003-08-11",6.0469,6.2061,6.0366,6.1296,13827680.0],["2003-08-12",6.142,6.2454,6.0676,6.2268,16166010.0],["2003-08-13",6.2805,6.3239,6.0986,6.1482,16484190.0],["2003-08-14",6.1875,6.3281,6.0821,6.1523,27721620.0],["2003-08-15",6.1772,6.1854,6.0345,6.0945,13570960.0],["2003-08-18",6.1399,6.1523,6.0262,6.08,17707612.0],["2003-08-19",6.0841,6.1151,5.9932,6.0593,20249206.0],["2003-08-20",6.0345,6.08,6.0035,6.0262,17922719.0],["2003-08-21",6.0386,6.0862,5.9849,6.0573,22995664.0],["2003-08-22",6.0821,6.1296,5.8733,5.896,25365364.0],["2003-08-25",5.8505,5.9828,5.8257,5.9746,21252079.0],["2003-08-26",5.9746,6.0469,5.8712,6.0221,23934837.0],["2003-08-27",5.9952,6.0883,5.9725,6.0593,19313554.0],["2003-08-28",5.9642,6.0924,5.9642,6.0655,23332089.0],["2003-08-29",6.0738,6.1854,6.0304,6.1523,16985146.0],["2003-09-02",6.1172,6.1606,6.0283,6.1069,26204987.0],["2003-09-03",6.1337,6.1916,6.0945,6.1358,22594259.0],["2003-09-04",6.0676,6.3487,6.0593,6.3384,27169128.0],["2003-09-05",6.3425,6.3508,6.1565,6.2082,28906310.0],["2003-09-08",6.2454,6.3549,6.2412,6.3239,24328560.0],["2003-09-09",6.2888,6.4397,6.2847,6.3963,25610241.0],["2003-09-10",6.3487,6.3942,6.2619,6.2764,22431008.0],["2003-09-11",6.295,6.3363,6.1854,6.3115,22082739.0],["2003-09-12",6.2847,6.3136,6.1668,6.2929,18918870.0],["2003-09-15",6.2702,6.2971,6.1813,6.1958,17273876.0],["2003-09-16",6.2102,6.4604,6.2082,6.448,22241188.0],["2003-09-17",6.4252,6.5596,6.3839,6.4976,27252994.0],["2003-09-18",6.5369,6.5948,6.4604,6.5059,22442211.0],["2003-09-19",6.479,6.6382,6.3735,6.45,21564497.0],["2003-09-22",6.3363,6.388,6.1999,6.3177,36138330.0],["2003-09-23",6.3591,6.5555,6.3467,6.5327,23217813.0],["2003-09-24",6.5079,6.5369,6.3053,6.3198,28077572.0],["2003-09-25",6.4108,6.45,6.2371,6.2764,17860940.0],["2003-09-26",6.2288,6.2805,6.1606,6.173,29401825.0],["2003-09-29",6.1958,6.3922,6.1441,6.3798,18634622.0],["2003-09-30",6.3322,6.388,6.2516,6.3715,39219932.0],["2003-10-01",6.3818,6.5865,6.357,6.572,28615980.0],["2003-10-02",6.5555,6.6072,6.4707,6.601,24869529.0],["2003-10-03",6.6568,6.7891,6.6154,6.7043,25932902.0],["2003-10-06",6.6712,6.8118,6.6402,6.7043,20037300.0],["2003-10-07",6.5555,6.7064,6.5162,6.663,31878119.0],["2003-10-08",6.7023,6.7167,6.4583,6.4666,22511033.0],["2003-10-09",6.5699,6.6444,6.4604,6.4976,22842656.0],["2003-10-10",6.4728,6.6692,6.45,6.6299,11594662.0],["2003-10-13",6.6733,6.7312,6.5906,6.6258,13847206.0],["2003-10-14",6.6258,6.7147,6.5968,6.7043,11566493.0],["2003-10-15",6.725,6.7374,6.6506,6.7085,20687103.0],["2003-10-16",6.6919,6.8904,6.6774,6.8511,19260097.0],["2003-10-17",6.8387,6.9483,6.6423,6.663,28971291.0],["2003-10-20",6.6899,6.7105,6.5844,6.6588,19547547.0],["2003-10-21",6.6609,6.7705,6.6237,6.7333,14052710.0],["2003-10-22",6.7167,6.7271,6.5451,6.5927,12642990.0],["2003-10-23",6.5948,6.6361,6.4914,6.6258,17370547.0],["2003-10-24",6.5389,6.6609,6.4769,6.6464,15978432.0],["2003-10-27",6.7002,6.7601,6.6444,6.7002,12222058.0],["2003-10-28",6.7767,6.9751,6.7498,6.9503,20892607.0],["2003-10-29",6.9483,7.0537,6.8697,6.9503,20212394.0],["2003-10-30",6.9338,6.9855,6.6526,6.9049,34535589.0],["2003-10-31",6.9359,7.0496,6.878,7.002,21717825.0],["2003-11-03",7.0062,7.0372,6.8718,6.9111,15687461.0],["2003-11-04",6.8511,6.8656,6.7374,6.7705,20600036.0],["2003-11-05",6.7498,6.8325,6.7105,6.7643,22191573.0],["2003-11-06",6.8098,6.847,6.6712,6.7912,18485455.0],["2003-11-07",6.8594,6.9359,6.8366,6.8883,38532358.0],["2003-11-10",6.8842,6.8883,6.7498,6.7601,15252765.0],["2003-11-11",6.7229,6.7415,6.5679,6.5803,17411519.0],["2003-11-12",6.5637,6.6175,6.4728,6.5927,21341387.0],["2003-11-13",6.5637,6.6196,6.5017,6.5782,19082762.0],["2003-11-14",6.5637,6.6857,6.5327,6.5575,20176223.0],["2003-11-17",6.4831,6.5803,6.479,6.5534,16098149.0],["2003-11-18",6.5658,6.5927,6.3425,6.3591,28509707.0],["2003-11-19",6.3053,6.4811,6.2888,6.4686,18768743.0],["2003-11-20",6.4108,6.4997,6.3467,6.3777,17406078.0],["2003-11-21",6.4418,6.5534,6.3591,6.5286,22155081.0],["2003-11-24",6.601,6.6816,6.5431,6.6547,23814800.0],["2003-11-25",6.6382,6.6671,6.5534,6.5741,20418859.0],["2003-11-26",6.5761,6.6154,6.4604,6.5617,19046910.0],["2003-11-28",6.5534,6.5679,6.4811,6.5327,6719219.0],["2003-12-01",6.4914,6.5534,6.4356,6.5389,22632030.0],["2003-12-02",6.4624,6.5286,6.4314,6.5245,28719372.0],["2003-12-03",6.6154,6.6423,6.5348,6.5369,26133604.0],["2003-12-04",6.5121,6.6237,6.5017,6.5948,20671738.0],["2003-12-05",6.5307,6.6072,6.4686,6.5265,17749545.0],["2003-12-08",6.4873,6.5637,6.4748,6.5513,16317418.0],["2003-12-09",6.5782,6.5927,6.4438,6.5038,21071223.0],["2003-12-10",6.4976,6.5658,6.4108,6.4666,16748272.0],["2003-12-11",6.4707,6.5369,6.4232,6.5286,22110587.0],["2003-12-12",6.5431,6.5679,6.4624,6.5637,15662173.0],["2003-12-15",6.5699,6.6671,6.5162,6.5575,26287892.0],["2003-12-16",6.5121,6.6092,6.5017,6.6092,30711034.0],["2003-12-17",6.5596,6.6154,6.4604,6.5224,20511368.0],["2003-12-18",6.4604,6.6154,6.3963,6.5989,40248734.0],["2003-12-19",6.6464,6.6526,6.4997,6.5989,35352164.0],["2003-12-22",6.5989,6.6692,6.5617,6.663,19644537.0],["2003-12-23",6.6692,6.6733,6.5699,6.6051,20109322.0],["2003-12-24",6.5575,6.6237,6.5327,6.5844,6548286.0],["2003-12-26",6.6216,6.6671,6.5989,6.6216,3715401.0],["2003-12-29",6.6154,6.7105,6.5782,6.7085,17138154.0],["2003-12-30",6.6836,6.6981,6.6134,6.6671,13296954.0],["2003-12-31",6.6961,6.7974,6.6899,6.7787,14782858.0],["2004-01-02",6.8036,6.909,6.7477,6.8139,18369259.0],["2004-01-05",6.8428,6.9049,6.7601,6.8759,24399943.0],["2004-01-06",6.7684,6.9235,6.7601,6.8842,21397085.0],["2004-01-07",6.8635,7.0888,6.8263,7.0682,26371759.0],["2004-01-08",7.0558,7.2336,7.0082,7.2336,24743090.0],["2004-01-09",7.1633,7.3638,7.1405,7.2687,26471630.0],["2004-01-12",7.2976,7.3369,7.1633,7.31,18542113.0],["2004-01-13",7.3245,7.4113,7.2625,7.3431,25492444.0],["2004-01-14",7.3886,7.432,7.3038,7.4093,18266507.0],["2004-01-15",7.43,7.5209,7.339,7.3886,23884902.0],["2004-01-16",7.5437,7.5457,7.3597,7.4175,20422060.0],["2004-01-20",7.4362,7.4465,7.2873,7.3659,18955042.0],["2004-01-21",7.401,7.5354,7.2914,7.4692,20877562.0],["2004-01-22",7.4362,7.5147,7.3555,7.4217,27619188.0],["2004-01-23",7.4548,7.5188,7.2666,7.3307,28656953.0],["2004-01-26",7.2894,7.4672,7.2687,7.4527,22434209.0],["2004-01-27",7.4113,7.4692,7.2439,7.279,20539537.0],["2004-01-28",7.2604,7.3349,6.9917,7.0186,29704640.0],["2004-01-29",7.0558,7.1653,6.9462,7.1529,25013574.0],["2004-01-30",7.0806,7.2749,7.0227,7.0496,25340717.0],["2004-02-02",7.0744,7.1777,6.971,7.0475,29301314.0],["2004-02-03",7.0806,7.1323,6.9669,6.9855,21057779.0],["2004-02-04",6.9648,7.0682,6.9173,6.9297,20049784.0],["2004-02-05",6.9276,6.9689,6.8263,6.8862,16719463.0],["2004-02-06",6.9214,6.9276,6.8408,6.9007,18500500.0],["2004-02-09",6.9255,6.9524,6.8449,6.8738,17787317.0],["2004-02-10",6.9049,7.0826,6.8635,7.0144,20243764.0],["2004-02-11",6.4852,6.6072,6.3033,6.4562,236379446.0],["2004-02-12",6.5017,6.5265,6.1958,6.2144,137466625.0],["2004-02-13",6.2433,6.2557,6.1503,6.1813,75578491.0],["2004-02-17",6.2474,6.3901,6.1813,6.357,78624883.0],["2004-02-18",6.3777,6.3798,6.295,6.3673,32813451.0],["2004-02-19",6.3984,6.4087,6.2474,6.2536,37147605.0],["2004-02-20",6.3922,6.3984,6.1896,6.2392,35495569.0],["2004-02-23",6.2392,6.2474,6.0717,6.1007,49235541.0],["2004-02-24",6.1399,6.2268,6.0697,6.1647,48600783.0],["2004-02-25",6.202,6.2247,6.1668,6.1875,32564093.0],["2004-02-26",6.1606,6.2971,6.1296,6.1916,27240510.0],["2004-02-27",6.1958,6.233,6.1441,6.1916,24967800.0],["2004-03-01",6.2598,6.2909,6.1875,6.264,24334962.0],["2004-03-02",6.3074,6.326,6.1813,6.1875,25254290.0],["2004-03-03",6.204,6.3198,6.1937,6.2847,27868546.0],["2004-03-04",6.3239,6.3611,6.2971,6.3487,20185506.0],["2004-03-05",6.2661,6.388,6.2536,6.2929,26753638.0],["2004-03-08",6.2805,6.357,6.1689,6.202,21488633.0],["2004-03-09",6.1834,6.2474,6.1503,6.1772,23411794.0],["2004-03-10",6.1834,6.2764,6.1544,6.1606,32978303.0],["2004-03-11",6.1441,6.1689,5.9952,6.0056,31634843.0],["2004-03-12",6.0345,6.0986,5.9973,6.0965,23995976.0],["2004-03-15",6.0738,6.1213,5.9787,5.9911,23762303.0],["2004-03-16",6.0469,6.0759,5.9808,5.9952,20680701.0],["2004-03-17",6.1089,6.111,5.9022,6.0014,17751146.0],["2004-03-18",5.9746,6.0573,5.9642,5.9808,18763622.0],["2004-03-19",5.9746,6.0221,5.9022,5.9249,29619813.0],["2004-03-22",5.9022,5.9477,5.8381,5.9022,24289188.0],["2004-03-23",5.9353,5.9766,5.8092,5.8216,21024808.0],["2004-03-24",5.8236,5.8857,5.7389,5.7885,21874994.0],["2004-03-25",5.803,5.9063,5.7947,5.8857,32971580.0],["2004-03-26",5.8691,6.1689,5.8298,6.0448,28116944.0],["2004-03-29",6.0469,6.0676,5.956,5.9932,24762616.0],["2004-03-30",5.9704,5.9994,5.9477,5.987,17034442.0],["2004-03-31",6.0097,6.0262,5.9208,5.9456,22980299.0],["2004-04-01",5.9353,6.0965,5.8836,6.0304,25668499.0],["2004-04-02",6.1234,6.1337,5.9911,6.0138,21720065.0],["2004-04-05",6.0138,6.1647,5.9911,6.1544,19729684.0],["2004-04-06",6.0862,6.1999,6.0821,6.1627,16925288.0],["2004-04-07",6.1296,6.1792,6.0283,6.0573,22765192.0],["2004-04-08",6.1172,6.1358,6.0118,6.0448,16015563.0],["2004-04-12",6.1523,6.3115,6.1131,6.2723,29381659.0],["2004-04-13",6.3157,6.3157,6.1544,6.1999,23026714.0],["2004-04-14",6.1585,6.3653,6.1503,6.3363,29501056.0],["2004-04-15",6.3715,6.3756,6.1978,6.2433,28516429.0],["2004-04-16",6.3322,6.3467,6.1916,6.2516,19674626.0],["2004-04-19",6.2247,6.3694,6.1999,6.3384,17585014.0],["2004-04-20",6.2888,6.3363,6.1813,6.1978,19467842.0],["2004-04-21",6.1772,6.2185,6.0614,6.0841,26606712.0],["2004-04-22",6.0883,6.1337,6.0076,6.0159,32061536.0],["2004-04-23",5.989,6.02,5.9311,5.9787,29951757.0],["2004-04-26",6.0655,6.1772,6.0366,6.171,30349321.0],["2004-04-27",6.1896,6.3405,6.1503,6.1958,34237896.0],["2004-04-28",6.5431,6.5472,6.1751,6.2433,96195492.0],["2004-04-29",6.2847,6.4232,6.266,6.3198,48924404.0],["2004-04-30",6.357,6.3901,6.2123,6.235,25544620.0],["2004-05-03",6.2309,6.2743,6.173,6.1875,27569893.0],["2004-05-04",6.173,6.2082,6.0821,6.1337,28559962.0],["2004-05-05",6.142,6.1503,6.0366,6.049,25632008.0],["2004-05-06",6.0159,6.0304,5.8629,5.8919,31663972.0],["2004-05-07",5.8505,5.9684,5.8133,5.9477,31849950.0],["2004-05-10",5.8733,5.9125,5.7678,5.7988,39736894.0],["2004-05-11",5.8092,5.9601,5.8071,5.8877,24159548.0],["2004-05-12",5.8691,5.927,5.7596,5.8443,27603824.0],["2004-05-13",5.8216,5.8629,5.7513,5.774,36666815.0],["2004-05-14",5.7699,5.8919,5.7389,5.8609,28128147.0],["2004-05-17",5.7637,5.7885,5.6851,5.712,26297175.0],["2004-05-18",5.7802,5.8402,5.7285,5.8154,30370128.0],["2004-05-19",5.896,5.9373,5.7885,5.8133,23217813.0],["2004-05-20",5.8423,5.9084,5.8071,5.8857,17164722.0],["2004-05-21",5.9704,5.9828,5.8774,5.9125,17474579.0],["2004-05-24",6.02,6.0469,5.9084,5.9498,16660245.0],["2004-05-25",5.9849,6.1461,5.9249,6.1131,21081466.0],["2004-05-26",6.1503,6.1792,6.0717,6.1379,29513220.0],["2004-05-27",6.1896,6.1916,6.0366,6.0738,27341021.0],["2004-05-28",6.0945,6.1151,5.9746,5.9849,16471066.0],["2004-06-01",5.9849,6.0262,5.9249,5.9808,22871145.0],["2004-06-02",6.0159,6.0304,5.8815,5.9498,20989597.0],["2004-06-03",5.9105,5.9622,5.8505,5.8712,22559048.0],["2004-06-04",5.865,6.0035,5.8629,5.9539,32723183.0],["2004-06-07",5.9994,6.0821,5.9622,6.0717,24925227.0],["2004-06-08",6.0304,6.1461,6.0221,6.1461,23117302.0],["2004-06-09",6.0841,6.1523,6.0676,6.0965,16485790.0],["2004-06-10",6.1255,6.1275,6.0697,6.1213,10305299.0],["2004-06-14",6.0676,6.0924,5.9373,5.958,20105801.0],["2004-06-15",5.9973,6.1482,5.9828,6.0903,23310962.0],["2004-06-16",6.0862,6.1441,6.049,6.1193,14094323.0],["2004-06-17",6.0903,6.1213,6.0138,6.08,15439703.0],["2004-06-18",6.0076,6.202,5.9415,6.1358,25214597.0],["2004-06-21",6.1027,6.1172,5.8071,5.9332,20291459.0],["2004-06-22",5.9311,5.9456,5.7513,5.8464,30478962.0],["2004-06-23",5.8423,5.8671,5.7658,5.834,20105481.0],["2004-06-24",5.8009,5.8671,5.7637,5.7699,26031172.0],["2004-06-25",5.8257,5.865,5.5259,5.7926,35621688.0],["2004-06-28",5.7926,5.9063,5.7161,5.7203,25026378.0],["2004-06-29",5.7347,5.8154,5.6996,5.7575,18309720.0],["2004-06-30",5.7596,5.8464,5.7534,5.8092,24829837.0],["2004-07-01",5.8236,5.834,5.7223,5.7534,24706278.0],["2004-07-02",5.7554,5.8216,5.7203,5.7802,17131432.0],["2004-07-06",5.7658,5.774,5.6293,5.6355,35977640.0],["2004-07-07",5.6645,5.6893,5.6252,5.6417,21444459.0],["2004-07-08",5.6872,5.7782,5.6417,5.7099,25178746.0],["2004-07-09",5.7596,5.7926,5.6789,5.7037,18182000.0],["2004-07-12",5.6913,5.7637,5.6562,5.7616,16521641.0],["2004-07-13",5.7575,5.7844,5.712,5.7472,15997638.0],["2004-07-14",5.6996,5.8133,5.6831,5.7885,16899039.0],["2004-07-15",5.7658,5.865,5.7534,5.8298,19105809.0],["2004-07-16",5.9229,5.927,5.7306,5.7678,27768995.0],["2004-07-19",5.7926,5.8195,5.7368,5.7906,19877890.0],["2004-07-20",5.7678,5.8712,5.7575,5.8609,19093005.0],["2004-07-21",5.8505,5.8919,5.7637,5.7658,18155112.0],["2004-07-22",5.7616,5.8423,5.7389,5.834,19305551.0],["2004-07-23",5.7782,5.8092,5.7534,5.7864,14219482.0],["2004-07-26",5.7988,5.8174,5.7058,5.8112,18472651.0],["2004-07-27",5.8877,5.9435,5.8298,5.9415,28995618.0],["2004-07-28",5.8112,5.8712,5.5942,5.6975,52981992.0],["2004-07-29",5.7906,5.8009,5.6769,5.6934,28122065.0],["2004-07-30",5.6438,5.7017,5.559,5.6645,31362758.0],["2004-08-02",5.8671,5.9746,5.8195,5.9435,43767913.0],["2004-08-03",5.9022,5.9787,5.896,5.9063,21227432.0],["2004-08-04",5.8857,5.9063,5.7699,5.7968,22607383.0],["2004-08-05",5.7844,5.8381,5.6872,5.6996,29928710.0],["2004-08-06",5.6645,5.7947,5.5942,5.6045,21975825.0],["2004-08-09",5.5942,5.6851,5.557,5.5859,18228735.0],["2004-08-10",5.588,5.6603,5.5466,5.621,33058968.0],["2004-08-11",5.5797,5.6707,5.5611,5.6004,20787294.0],["2004-08-12",5.528,5.5859,5.466,5.4805,22058731.0],["2004-08-13",5.4846,5.5549,5.4453,5.4743,27567012.0],["2004-08-16",5.4681,5.6024,5.4267,5.5528,21512000.0],["2004-08-17",5.5197,5.7327,5.5135,5.6686,53152605.0],["2004-08-18",5.6645,5.7864,5.6024,5.7596,18778987.0],["2004-08-19",5.7244,5.805,5.6913,5.7244,18952481.0],["2004-08-20",5.7017,5.7885,5.6831,5.7554,14085040.0],["2004-08-23",5.7389,5.7844,5.7141,5.7513,11563933.0],["2004-08-24",5.7864,5.7864,5.7161,5.7575,12683642.0],["2004-08-25",5.7596,5.8526,5.7472,5.8484,17513631.0],["2004-08-26",5.805,5.8795,5.7926,5.8567,13976206.0],["2004-08-27",5.8691,5.8919,5.7988,5.8236,17179127.0],["2004-08-30",5.8154,5.8319,5.7596,5.772,10648767.0],["2004-08-31",5.7885,5.8278,5.7596,5.8236,17053328.0],["2004-09-01",5.8133,5.8319,5.7099,5.7678,20754324.0],["2004-09-02",5.7451,5.7885,5.6955,5.7637,15644567.0],["2004-09-03",5.7823,5.8009,5.7182,5.7203,9787698.0],["2004-09-07",5.7658,5.8236,5.7368,5.7947,16921126.0],["2004-09-08",5.7678,5.8712,5.7575,5.8381,16531565.0],["2004-09-09",5.8443,5.8609,5.7575,5.7802,16137842.0],["2004-09-10",5.7699,5.7906,5.7203,5.7885,16295971.0],["2004-09-13",5.7968,5.8257,5.681,5.8133,18094293.0],["2004-09-14",5.8154,5.8319,5.7761,5.803,14054631.0],["2004-09-15",5.7864,5.8257,5.7161,5.7968,16837580.0],["2004-09-16",5.7926,5.8877,5.7823,5.8795,14069675.0],["2004-09-17",5.9022,5.9394,5.8567,5.8629,23335930.0],["2004-09-20",5.8629,5.8939,5.805,5.8753,22221982.0],["2004-09-21",5.8567,5.8815,5.7472,5.8422,15778369.0],["2004-09-22",5.7885,5.8071,5.7575,5.774,22999185.0],["2004-09-23",5.7699,5.8319,5.7658,5.774,15358718.0],["2004-09-24",5.7947,5.8443,5.7699,5.8174,14087921.0],["2004-09-27",5.7988,5.8092,5.7492,5.7616,15283815.0],["2004-09-28",5.7534,5.7968,5.7223,5.7223,17834051.0],["2004-09-29",5.7079,5.8278,5.6789,5.8278,18829562.0],["2004-09-30",5.7761,5.8774,5.774,5.8381,23234459.0],["2004-10-01",5.8629,6.0304,5.834,6.018,31488557.0],["2004-10-04",5.9911,6.0841,5.9911,6.0283,29759697.0],["2004-10-05",5.9952,6.1007,5.9911,6.08,20989277.0],["2004-10-06",6.0138,6.173,6.0138,6.1544,20755604.0],["2004-10-07",6.1461,6.1958,6.0841,6.0924,20569306.0],["2004-10-08",6.0821,6.1834,5.987,6.0242,20324750.0],["2004-10-11",6.049,6.0635,5.9849,6.0469,9726559.0],["2004-10-12",6.0118,6.0903,5.9828,6.049,16088866.0],["2004-10-13",6.0841,6.1089,6.0366,6.0717,17041484.0],["2004-10-14",6.0635,6.0841,5.9332,5.9435,22193813.0],["2004-10-15",5.9787,5.9932,5.9229,5.9332,20584991.0],["2004-10-18",5.9208,5.958,5.8588,5.9477,19798185.0],["2004-10-19",5.9291,5.956,5.8402,5.8795,25075674.0],["2004-10-20",5.9084,5.9084,5.8009,5.8629,18650627.0],["2004-10-21",5.8133,5.8422,5.7347,5.8009,21855148.0],["2004-10-22",5.8112,5.8505,5.7534,5.7554,18760101.0],["2004-10-25",5.7244,5.836,5.7182,5.7968,16740590.0],["2004-10-26",5.8195,5.9787,5.7968,5.9787,31597071.0],["2004-10-27",6.0366,6.1193,5.9084,6.0924,59582454.0],["2004-10-28",6.0965,6.1606,6.0407,6.1069,24053274.0],["2004-10-29",6.1275,6.1358,6.0593,6.0986,19334360.0],["2004-11-01",6.1337,6.1337,6.0118,6.0655,22110267.0],["2004-11-02",6.0945,6.1461,6.0469,6.0552,17596217.0],["2004-11-03",6.1131,6.1482,5.9601,6.0056,26240838.0],["2004-11-04",6.0262,6.1813,6.0097,6.1213,27130716.0],["2004-11-05",6.1296,6.1854,6.0945,6.1317,22584015.0],["2004-11-08",6.1069,6.1668,6.0841,6.1193,16579900.0],["2004-11-09",6.1358,6.1606,6.1007,6.1193,17255951.0],["2004-11-10",6.1544,6.1668,6.0552,6.0573,23255265.0],["2004-11-11",6.0903,6.173,6.0697,6.1213,26876236.0],["2004-11-12",6.1069,6.2247,6.0862,6.1668,33480219.0],["2004-11-15",6.1544,6.1958,6.1007,6.1958,20941262.0],["2004-11-16",6.1937,6.2123,6.1131,6.1441,22075697.0],["2004-11-17",6.1461,6.1834,6.1048,6.1441,20538896.0],["2004-11-18",6.1834,6.3343,6.1668,6.3095,53885954.0],["2004-11-19",6.3322,6.3322,6.2681,6.2743,25192190.0],["2004-11-22",6.3095,6.4087,6.2867,6.3508,27438652.0],["2004-11-23",6.3694,6.4046,6.2702,6.3653,29143184.0],["2004-11-24",6.386,6.4232,6.3053,6.3219,19663103.0],["2004-11-26",6.3611,6.3963,6.3115,6.3157,5552455.0],["2004-11-29",6.3322,6.3694,6.2082,6.2495,20891006.0],["2004-11-30",6.2288,6.3053,6.2102,6.2102,21897081.0],["2004-12-01",6.2268,6.2971,6.2226,6.2557,23790152.0],["2004-12-02",6.2268,6.2371,6.142,6.1772,26557417.0],["2004-12-03",6.173,6.1999,6.0986,6.1151,23530871.0],["2004-12-06",6.1131,6.1255,6.0552,6.0779,17445770.0],["2004-12-07",6.0903,6.1854,6.0779,6.0986,22484144.0],["2004-12-08",6.0883,6.202,6.08,6.1813,27549407.0],["2004-12-09",6.1399,6.3777,6.0986,6.3301,33320810.0],["2004-12-10",6.2702,6.3963,6.2619,6.357,18896143.0],["2004-12-13",6.3549,6.4087,6.3115,6.3467,20204392.0],["2004-12-14",6.3053,6.4087,6.2888,6.4025,16056216.0],["2004-12-15",6.4108,6.4769,6.388,6.4397,26893522.0],["2004-12-16",6.4294,6.4707,6.4004,6.4335,19387177.0],["2004-12-17",6.3467,6.5038,6.3363,6.3363,43604022.0],["2004-12-20",6.3611,6.479,6.3467,6.4356,19807148.0],["2004-12-21",6.4356,6.5389,6.4211,6.4873,20911173.0],["2004-12-22",6.5286,6.5637,6.4604,6.5451,20990878.0],["2004-12-23",6.5472,6.5844,6.5121,6.5224,13946437.0],["2004-12-27",6.6692,6.7188,6.6154,6.6961,31648607.0],["2004-12-28",6.7023,6.8532,6.6754,6.8222,25718114.0],["2004-12-29",6.7891,6.8222,6.7229,6.787,15772607.0],["2004-12-30",6.8077,6.8904,6.7519,6.8346,14929144.0],["2004-12-31",6.8284,6.8904,6.8284,6.88,12696126.0],["2005-01-03",6.878,6.9152,6.7436,6.7953,29659506.0],["2005-01-04",6.8284,6.8325,6.6113,6.6216,31804176.0],["2005-01-05",6.6423,6.7622,6.5761,6.6836,32931248.0],["2005-01-06",6.6526,6.7808,6.6382,6.6733,23885862.0],["2005-01-07",6.6774,6.7519,6.663,6.7333,22267116.0],["2005-01-10",6.7333,6.9049,6.7333,6.8697,35959394.0],["2005-01-11",6.8904,6.9255,6.7643,6.8676,32173891.0],["2005-01-12",6.8759,6.9049,6.7953,6.8635,27242751.0],["2005-01-13",6.8635,6.9152,6.8222,6.8552,31373321.0],["2005-01-14",6.8656,6.9565,6.8552,6.94,30040105.0],["2005-01-18",6.9111,6.9586,6.8449,6.9379,22310970.0],["2005-01-19",6.8966,6.9214,6.8222,6.8263,18545954.0],["2005-01-20",6.8552,6.8738,6.7498,6.7684,24596484.0],["2005-01-21",6.7849,6.8966,6.7622,6.8118,30325634.0],["2005-01-24",6.816,6.9131,6.7932,6.8222,25313188.0],["2005-01-25",6.849,6.9152,6.8428,6.8532,24938351.0],["2005-01-26",6.8511,6.9028,6.7498,6.847,20835629.0],["2005-01-27",6.8594,6.8656,6.7333,6.7581,28532754.0],["2005-01-28",6.8036,6.816,6.6196,6.6692,29187038.0],["2005-01-31",6.7229,6.7746,6.5927,6.6547,25892249.0],["2005-02-01",6.6092,6.6382,6.5307,6.5327,29969363.0],["2005-02-02",6.541,6.6899,6.5327,6.6072,26560938.0],["2005-02-03",6.481,6.6464,6.4624,6.6382,39079729.0],["2005-02-04",6.6278,6.6526,6.5927,6.6423,22933244.0],["2005-02-07",6.634,6.6547,6.5472,6.5741,16827337.0],["2005-02-08",6.5451,6.6237,6.5203,6.5451,17743463.0],["2005-02-09",6.5327,6.5637,6.4686,6.4955,18557157.0],["2005-02-10",6.5389,6.6568,6.51,6.5513,20642289.0],["2005-02-11",6.5658,6.5968,6.4873,6.5183,24939951.0],["2005-02-14",6.5121,6.5245,6.417,6.4728,27057093.0],["2005-02-15",6.6175,6.7457,6.5865,6.6899,43703253.0],["2005-02-16",6.7271,6.8222,6.7085,6.8098,34737892.0],["2005-02-17",6.8098,6.8594,6.7415,6.7477,24741489.0],["2005-02-18",6.7581,6.8098,6.6961,6.7746,22515194.0],["2005-02-22",6.7622,6.7808,6.6836,6.6878,24942192.0],["2005-02-23",6.7209,6.8284,6.7209,6.787,19670145.0],["2005-02-24",6.8284,6.8552,6.7725,6.7994,26298776.0],["2005-02-25",6.7891,6.7953,6.7209,6.7436,18767143.0],["2005-02-28",6.7746,6.8201,6.6919,6.7105,21295293.0],["2005-03-01",6.7105,6.8077,6.7043,6.7973,20723594.0],["2005-03-02",6.7622,6.8449,6.756,6.7953,18829883.0],["2005-03-03",6.7849,6.8056,6.7043,6.7229,24143863.0],["2005-03-04",6.7891,6.8242,6.7539,6.7787,21320901.0],["2005-03-07",6.7994,6.9379,6.7849,6.9111,27216503.0],["2005-03-08",6.9049,7.0061,6.8986,6.9565,30743044.0],["2005-03-09",6.9317,7.0289,6.9193,6.9607,32569855.0],["2005-03-10",6.9607,7.0475,6.9049,6.9524,27540764.0],["2005-03-11",6.9421,6.9834,6.8614,6.878,23269029.0],["2005-03-14",6.8904,7.0289,6.8738,7.0268,23508144.0],["2005-03-15",7.0289,7.0806,6.9896,7.0103,26979308.0],["2005-03-16",6.9462,7.0165,6.9193,6.9483,25691866.0],["2005-03-17",6.9441,6.9999,6.8759,6.9235,20413737.0],["2005-03-18",6.9255,7.0165,6.9235,6.9937,45930829.0],["2005-03-21",6.9731,7.093,6.9255,7.0248,27518037.0],["2005-03-22",7.0392,7.1033,6.9524,6.971,29029869.0],["2005-03-23",6.9751,7.0186,6.9069,6.9359,24339124.0],["2005-03-24",6.9317,6.9793,6.8428,6.8511,22414042.0],["2005-03-28",6.8842,7.0847,6.8821,7.002,26823420.0],["2005-03-29",7.0062,7.0909,6.9772,7.0909,43051850.0],["2005-03-30",7.095,7.1323,7.0289,7.0909,38492025.0],["2005-03-31",7.1178,7.1302,6.9627,6.9834,36460030.0],["2005-04-01",7.0082,7.0351,6.8966,6.9028,45761496.0],["2005-04-04",6.9111,6.9338,6.8201,6.8718,35913940.0],["2005-04-05",6.8986,6.9007,6.8304,6.878,24607688.0],["2005-04-06",6.9214,6.9276,6.7808,6.8222,26540771.0],["2005-04-07",6.8201,6.9317,6.7829,6.88,28650871.0],["2005-04-08",6.9152,6.9793,6.8222,6.8366,31329788.0],["2005-04-11",6.8325,6.9069,6.816,6.847,20823785.0],["2005-04-12",6.8036,6.9896,6.7767,6.9317,30768332.0],["2005-04-13",6.9297,6.9875,6.9049,6.9193,19828915.0],["2005-04-14",6.9297,6.9607,6.8118,6.8325,25050386.0],["2005-04-15",6.8222,6.8532,6.6919,6.7085,36424179.0],["2005-04-18",6.6712,6.7622,6.603,6.6423,32475746.0],["2005-04-19",6.6382,6.6609,6.5513,6.5865,28095817.0],["2005-04-20",6.5472,6.5865,6.4811,6.51,32665245.0],["2005-04-21",6.6154,6.7043,6.5886,6.6671,30277299.0],["2005-04-22",6.632,6.6981,6.5224,6.5761,27668484.0],["2005-04-25",6.634,6.7167,6.5513,6.6961,28720973.0],["2005-04-26",6.6568,6.6981,6.5224,6.5348,29069561.0],["2005-04-27",6.5121,6.6216,6.4645,6.5989,27264197.0],["2005-04-28",6.6423,6.6485,6.5493,6.5906,39940478.0],["2005-04-29",6.6774,6.6774,6.5348,6.6361,28687042.0],["2005-05-02",6.6485,6.7209,6.5927,6.6464,32412686.0],["2005-05-03",6.6154,6.6836,6.6051,6.6506,61488649.0],["2005-05-04",6.6444,6.7581,6.6361,6.7415,37008682.0],["2005-05-05",6.7436,6.7519,6.6258,6.6671,27679367.0],["2005-05-06",6.7126,6.7312,6.6175,6.6423,18558438.0],["2005-05-09",6.6154,6.694,6.6154,6.6816,25098401.0],["2005-05-10",6.6423,6.6754,6.603,6.634,25092319.0],["2005-05-11",6.6402,6.6588,6.5369,6.6092,23099696.0],["2005-05-12",6.6051,6.6402,6.5596,6.5927,20118605.0],["2005-05-13",6.6154,6.6444,6.5617,6.5906,29831720.0],["2005-05-16",6.5823,6.6402,6.5038,6.5555,32855384.0],["2005-05-17",6.5121,6.6134,6.5059,6.5555,26943777.0],["2005-05-18",6.5989,6.6051,6.4976,6.4997,29128460.0],["2005-05-19",6.5369,6.6175,6.5245,6.6154,37421291.0],["2005-05-20",6.634,6.6361,6.5761,6.5927,22885870.0],["2005-05-23",6.572,6.6754,6.5596,6.632,27545245.0],["2005-05-24",6.632,6.6878,6.5989,6.6671,26434818.0],["2005-05-25",6.6423,6.7043,6.6299,6.6588,27363108.0],["2005-05-26",6.6795,6.7085,6.5989,6.6237,22842016.0],["2005-05-27",6.601,6.6423,6.5534,6.6216,10871876.0],["2005-05-31",6.6216,6.6816,6.5823,6.6568,25817345.0],["2005-06-01",6.6154,6.6671,6.5183,6.5265,39317243.0],["2005-06-02",6.5844,6.6051,6.5451,6.5989,21509440.0],["2005-06-03",6.6134,6.6237,6.5513,6.5679,13470128.0],["2005-06-06",6.5472,6.6258,6.5389,6.5803,17977456.0],["2005-06-07",6.5637,6.6547,6.5348,6.5617,28673278.0],["2005-06-08",6.5782,6.5906,6.5224,6.541,22708214.0],["2005-06-09",6.5327,6.6258,6.5327,6.5844,39968646.0],["2005-06-10",6.5782,6.6092,6.5307,6.5596,20470395.0],["2005-06-13",6.572,6.6258,6.5431,6.5472,18974568.0],["2005-06-14",6.5451,6.6175,6.5389,6.5782,19187754.0],["2005-06-15",6.5844,6.6092,6.5245,6.5575,20481599.0],["2005-06-16",6.5617,6.5761,6.4769,6.5141,22650596.0],["2005-06-17",6.5679,6.6444,6.5038,6.5265,38547722.0],["2005-06-20",6.5741,6.6878,6.5637,6.6278,31886762.0],["2005-06-21",6.5906,6.7188,6.5824,6.665,23976450.0],["2005-06-22",6.6961,6.7126,6.601,6.6051,23840728.0],["2005-06-23",6.6382,6.6444,6.479,6.479,27309332.0],["2005-06-24",6.4811,6.5183,6.3839,6.4087,41786174.0],["2005-06-27",6.419,6.51,6.4087,6.4397,32438614.0],["2005-06-28",6.479,6.4914,6.4459,6.45,18196085.0],["2005-06-29",6.4376,6.4562,6.3549,6.3611,27327897.0],["2005-06-30",6.3529,6.4273,6.3177,6.3405,32989186.0],["2005-07-01",6.4397,6.4397,6.2578,6.295,31018330.0],["2005-07-05",6.2991,6.3611,6.2826,6.2971,24821834.0],["2005-07-06",6.2702,6.2971,6.2102,6.2185,29552272.0],["2005-07-07",6.1896,6.2702,6.1461,6.2206,26499158.0],["2005-07-08",6.2185,6.3715,6.1978,6.3405,28086214.0],["2005-07-11",6.2909,6.4004,6.2598,6.3735,18309400.0],["2005-07-12",6.3632,6.4087,6.3467,6.3798,22626269.0],["2005-07-13",6.3363,6.386,6.3301,6.357,20243124.0],["2005-07-14",6.3942,6.4356,6.3095,6.3281,27645437.0],["2005-07-15",6.3487,6.3777,6.2619,6.2909,24957877.0],["2005-07-18",6.2971,6.326,6.2598,6.2743,15389768.0],["2005-07-19",6.2847,6.2971,6.2226,6.235,22031843.0],["2005-07-20",6.202,6.2971,6.1461,6.235,45751573.0],["2005-07-21",6.233,6.2392,6.1792,6.2185,34122980.0],["2005-07-22",6.2061,6.3012,6.204,6.2929,30022179.0],["2005-07-25",6.2619,6.3508,6.2619,6.3074,22191253.0],["2005-07-26",6.3095,6.3984,6.3053,6.3777,26540451.0],["2005-07-27",6.3798,6.4335,6.326,6.4149,22885229.0],["2005-07-28",6.4252,6.4831,6.3942,6.4666,20715592.0],["2005-07-29",6.4438,6.4645,6.3467,6.3529,27331418.0],["2005-08-01",6.326,6.3653,6.3198,6.3281,32869789.0],["2005-08-02",6.4397,6.4542,6.3715,6.4087,39084850.0],["2005-08-03",6.4087,6.4232,6.3798,6.4066,24700196.0],["2005-08-04",6.3632,6.5224,6.3632,6.4769,27272840.0],["2005-08-05",6.479,6.5265,6.4624,6.481,27603183.0],["2005-08-08",6.51,6.5575,6.4811,6.5183,25661137.0],["2005-08-09",6.5637,6.5844,6.5348,6.5741,23411794.0],["2005-08-10",6.5844,6.632,6.5699,6.601,33453651.0],["2005-08-11",6.5844,6.6464,6.5782,6.6072,23063205.0],["2005-08-12",6.5803,6.6175,6.5741,6.6134,20062588.0],["2005-08-15",6.5989,6.6795,6.5906,6.6361,15293738.0],["2005-08-16",6.6175,6.6506,6.5121,6.5162,26932254.0],["2005-08-17",6.5389,6.5761,6.51,6.5307,26818618.0],["2005-08-18",6.5224,6.5617,6.4893,6.5017,18379182.0],["2005-08-19",6.5017,6.51,6.4438,6.4852,25182587.0],["2005-08-22",6.51,6.5617,6.4562,6.5121,18416954.0],["2005-08-23",6.4273,6.5472,6.4087,6.4686,19347804.0],["2005-08-24",6.4707,6.5286,6.4128,6.417,20580189.0],["2005-08-25",6.4376,6.4459,6.3756,6.4232,16847823.0],["2005-08-26",6.3901,6.45,6.3549,6.3963,15663773.0],["2005-08-29",6.3818,6.4232,6.3632,6.388,14274860.0],["2005-08-30",6.3632,6.4066,6.3508,6.3632,20229040.0],["2005-08-31",6.3446,6.3818,6.2971,6.3549,23479015.0],["2005-09-01",6.3446,6.357,6.266,6.2764,29475448.0],["2005-09-02",6.2847,6.3219,6.2598,6.2743,15673697.0],["2005-09-06",6.2826,6.3549,6.2785,6.3446,19753371.0],["2005-09-07",6.3157,6.3446,6.2847,6.3053,26240518.0],["2005-09-08",6.3549,6.3591,6.235,6.2392,27466501.0],["2005-09-09",6.2474,6.2867,6.2082,6.2578,25859279.0],["2005-09-12",6.2371,6.2702,6.1896,6.1999,27121113.0],["2005-09-13",6.1627,6.204,6.1503,6.1772,32313775.0],["2005-09-14",6.1606,6.1937,6.142,6.1606,26510362.0],["2005-09-15",6.1523,6.1937,6.1399,6.1503,21772242.0],["2005-09-16",6.1751,6.2536,6.1503,6.2536,56476203.0],["2005-09-19",6.2102,6.2516,6.1275,6.1565,27030204.0],["2005-09-20",6.1647,6.1792,6.0593,6.0593,32240152.0],["2005-09-21",6.0366,6.0676,5.9973,6.0056,36218035.0],["2005-09-22",5.9952,6.0324,5.9477,5.9601,34875215.0],["2005-09-23",5.9539,6.0159,5.9415,5.9932,30458795.0],["2005-09-26",5.9973,6.0779,5.9766,6.0097,32336182.0],["2005-09-27",6.0097,6.0655,5.9973,5.9973,27619188.0],["2005-09-28",6.0324,6.049,5.9746,6.0014,23106098.0],["2005-09-29",5.9911,6.0903,5.9787,6.0552,33889627.0],["2005-09-30",6.0573,6.0986,5.9828,6.0738,24146103.0],["2005-10-03",6.0448,6.0655,5.9828,5.9828,27340701.0],["2005-10-04",5.9808,6.018,5.9187,5.9249,27939608.0],["2005-10-05",5.9167,5.9291,5.8278,5.8278,33371705.0],["2005-10-06",5.8319,5.9436,5.8195,5.8795,41714472.0],["2005-10-07",5.8774,5.9105,5.836,5.8505,30473840.0],["2005-10-10",5.8422,5.9311,5.834,5.8712,22754309.0],["2005-10-11",5.865,5.9229,5.834,5.8547,29182877.0],["2005-10-12",5.8298,5.9373,5.7658,5.772,34963243.0],["2005-10-13",5.7492,5.772,5.621,5.6231,51099484.0],["2005-10-14",5.6438,5.712,5.6252,5.6438,38430886.0],["2005-10-17",5.6231,5.6645,5.5859,5.6128,27215542.0],["2005-10-18",5.6107,5.6355,5.5384,5.5384,26647365.0],["2005-10-19",5.5797,5.7244,5.5425,5.7244,49830287.0],["2005-10-20",5.7223,5.8216,5.6541,5.6769,37041972.0],["2005-10-21",5.741,5.7472,5.5942,5.5962,45407786.0],["2005-10-24",5.6086,5.7368,5.6066,5.7265,28248825.0],["2005-10-25",5.7017,5.8071,5.6955,5.7554,34446921.0],["2005-10-26",5.7472,5.772,5.6996,5.712,32084583.0],["2005-10-27",5.6851,5.741,5.5818,5.5818,21714624.0],["2005-10-28",5.6438,5.7182,5.6107,5.6996,28363741.0],["2005-10-31",5.6893,5.8092,5.6893,5.7492,30179988.0],["2005-11-01",5.7347,5.8485,5.7347,5.8092,32171330.0],["2005-11-02",5.836,5.9952,5.8298,5.9539,51209598.0],["2005-11-03",5.7037,5.7596,5.6066,5.6562,104713673.0],["2005-11-04",5.6541,5.681,5.5818,5.6107,48261157.0],["2005-11-07",5.5921,5.6107,5.4536,5.4701,51087640.0],["2005-11-08",5.4288,5.4867,5.4164,5.4495,45952276.0],["2005-11-09",5.4267,5.5342,5.4184,5.5011,30429666.0],["2005-11-10",5.5011,5.6624,5.4991,5.6541,46957070.0],["2005-11-11",5.6645,5.7327,5.557,5.5673,30843876.0],["2005-11-14",5.557,5.5694,5.4743,5.497,32902439.0],["2005-11-15",5.4867,5.5239,5.4536,5.4722,37444978.0],["2005-11-16",5.4557,5.4846,5.3854,5.3957,44023353.0],["2005-11-17",5.3895,5.4536,5.3854,5.4495,44760543.0],["2005-11-18",5.5073,5.588,5.4122,5.5652,56801105.0],["2005-11-21",5.5239,5.6707,5.5239,5.6086,46422823.0],["2005-11-22",5.6024,5.6479,5.5714,5.6024,26467789.0],["2005-11-23",5.5694,5.6562,5.5487,5.6272,20130449.0],["2005-11-25",5.6334,5.6851,5.6272,5.6624,8808192.0],["2005-11-28",5.6459,5.6748,5.5942,5.5983,32354428.0],["2005-11-29",5.5735,5.6686,5.5218,5.5301,55795031.0],["2005-11-30",5.5115,5.5239,5.4143,5.4577,56662181.0],["2005-12-01",5.4846,5.5859,5.4784,5.5694,44972450.0],["2005-12-02",5.5611,5.6169,5.5404,5.6148,33888347.0],["2005-12-05",5.6169,5.619,5.5735,5.5921,34297755.0],["2005-12-06",5.59,5.65,5.5197,5.6107,49461532.0],["2005-12-07",5.5942,5.6397,5.5652,5.6024,32923245.0],["2005-12-08",5.6231,5.6272,5.5094,5.5652,45505416.0],["2005-12-09",5.5714,5.5797,5.4929,5.5446,29146706.0],["2005-12-12",5.5528,5.5611,5.4887,5.497,23729013.0],["2005-12-13",5.4722,5.5342,5.4515,5.5032,33033360.0],["2005-12-14",5.4743,5.5466,5.4474,5.5011,29151507.0],["2005-12-15",5.5115,5.5818,5.4453,5.559,34541991.0],["2005-12-16",5.5466,5.5838,5.5218,5.5466,55777745.0],["2005-12-19",5.5322,5.5776,5.4991,5.5053,34948838.0],["2005-12-20",5.4991,5.5259,5.4639,5.4908,25720355.0],["2005-12-21",5.4929,5.5259,5.3771,5.435,42128681.0],["2005-12-22",5.4329,5.4805,5.4019,5.4701,33696607.0],["2005-12-23",5.4929,5.5446,5.4619,5.4867,17439048.0],["2005-12-27",5.5156,5.5321,5.4143,5.4246,32489190.0],["2005-12-28",5.4164,5.4412,5.404,5.4102,22750147.0],["2005-12-29",5.404,5.4412,5.3936,5.3957,18973287.0],["2005-12-30",5.3792,5.4081,5.3337,5.3585,31133246.0],["2006-01-03",5.3854,5.4412,5.2407,5.4226,34958761.0],["2006-01-04",5.4019,5.528,5.3544,5.4536,35738845.0],["2006-01-05",5.4536,5.5073,5.435,5.4619,23806157.0],["2006-01-06",5.5073,5.6603,5.4619,5.6397,31443743.0],["2006-01-09",5.6066,5.6831,5.5508,5.6748,35199476.0],["2006-01-10",5.6355,5.6686,5.6045,5.6665,32820173.0],["2006-01-11",5.6707,5.7058,5.6314,5.6851,25662737.0],["2006-01-12",5.6603,5.774,5.6583,5.7534,31415574.0],["2006-01-13",5.7596,5.7885,5.6996,5.7782,32830736.0],["2006-01-17",5.7347,5.8278,5.7161,5.8092,30374289.0],["2006-01-18",5.8071,5.8485,5.7616,5.8278,33676121.0],["2006-01-19",5.8278,5.8671,5.7678,5.8278,34142506.0],["2006-01-20",5.7802,5.8154,5.7161,5.7389,48928886.0],["2006-01-23",5.7368,5.7678,5.6748,5.6831,34054159.0],["2006-01-24",5.6789,5.7037,5.6045,5.6872,31796813.0],["2006-01-25",5.6707,5.6913,5.6045,5.6417,27994666.0],["2006-01-26",5.6831,5.7968,5.65,5.7782,29881655.0],["2006-01-27",5.7678,5.8815,5.7306,5.8402,26085269.0],["2006-01-30",5.8609,5.8609,5.7389,5.7492,27334619.0],["2006-01-31",5.7637,5.7968,5.7306,5.7513,32513197.0],["2006-02-01",5.7037,5.8216,5.6872,5.7864,44907469.0],["2006-02-02",5.6851,5.7058,5.5632,5.5859,68164655.0],["2006-02-03",5.5425,5.6417,5.5322,5.5983,53907401.0],["2006-02-06",5.6169,5.7926,5.5549,5.5694,48808848.0],["2006-02-07",5.559,5.59,5.5239,5.5487,33560885.0],["2006-02-08",5.5549,5.5962,5.5239,5.5859,25006852.0],["2006-02-09",5.5942,5.6128,5.4929,5.5011,32064097.0],["2006-02-10",5.4474,5.5197,5.406,5.4887,37792286.0],["2006-02-13",5.4805,5.4805,5.3998,5.4164,38068213.0],["2006-02-14",5.4412,5.5135,5.4164,5.4887,30828831.0],["2006-02-15",5.4805,5.5218,5.4557,5.4867,18542433.0],["2006-02-16",5.4867,5.4991,5.4515,5.4805,18941597.0],["2006-02-17",5.4805,5.4949,5.4371,5.4391,20964309.0],["2006-02-21",5.4391,5.4536,5.375,5.4267,30012576.0],["2006-02-22",5.4433,5.559,5.4371,5.4825,27527000.0],["2006-02-23",5.4577,5.5384,5.4309,5.4887,21205985.0],["2006-02-24",5.4681,5.4929,5.4267,5.4763,20128208.0],["2006-02-27",5.5011,5.5818,5.4908,5.5487,24008140.0],["2006-02-28",5.5259,5.5818,5.497,5.5466,34326244.0],["2006-03-01",5.5301,5.6913,5.5094,5.6583,39210329.0],["2006-03-02",5.6272,5.6665,5.5859,5.6603,39066284.0],["2006-03-03",5.5983,5.6893,5.5756,5.6169,46015655.0],["2006-03-06",5.6045,5.6479,5.5632,5.5942,38160722.0],["2006-03-07",5.588,5.5942,5.4763,5.5322,40171270.0],["2006-03-08",5.5446,5.5797,5.4805,5.5239,26069264.0],["2006-03-09",5.5135,5.5197,5.4309,5.4453,36117203.0],["2006-03-10",5.4639,5.4784,5.3936,5.4267,39550916.0],["2006-03-13",5.435,5.4639,5.375,5.3957,27432570.0],["2006-03-14",5.3874,5.5322,5.3792,5.5135,32114033.0],["2006-03-15",5.4949,5.5983,5.4577,5.5983,29070842.0],["2006-03-16",5.6148,5.6355,5.5859,5.6169,28196649.0],["2006-03-17",5.6583,5.6603,5.5466,5.5611,48128315.0],["2006-03-20",5.5487,5.6024,5.5342,5.5611,31271529.0],["2006-03-21",5.5239,5.619,5.5135,5.5239,32082023.0],["2006-03-22",5.5177,5.5239,5.4577,5.497,22286322.0],["2006-03-23",5.4867,5.4867,5.4309,5.4763,20997280.0],["2006-03-24",5.4805,5.5177,5.4557,5.4908,15100718.0],["2006-03-27",5.4846,5.5342,5.4577,5.5239,16436175.0],["2006-03-28",5.5239,5.5549,5.3936,5.4019,36039739.0],["2006-03-29",5.4122,5.5259,5.3895,5.4784,31365959.0],["2006-03-30",5.4784,5.5156,5.4453,5.4846,36278854.0],["2006-03-31",5.4846,5.6148,5.406,5.4081,36225397.0],["2006-04-03",5.4267,5.5197,5.4122,5.4536,24834638.0],["2006-04-04",5.4371,5.497,5.4184,5.4763,24249176.0],["2006-04-05",5.4515,5.5962,5.4288,5.59,31156613.0],["2006-04-06",5.5673,5.681,5.5508,5.6645,30204316.0],["2006-04-07",5.6645,5.7678,5.6335,5.6893,36126486.0],["2006-04-10",5.6851,5.7306,5.65,5.7203,74474466.0],["2006-04-11",5.7285,5.7699,5.6769,5.7017,28569885.0],["2006-04-12",5.6913,5.7017,5.5942,5.6438,28515148.0],["2006-04-13",5.6314,5.7906,5.6272,5.774,39209689.0],["2006-04-17",5.7575,5.8319,5.7161,5.805,38479541.0],["2006-04-18",5.8257,6.0056,5.8195,5.9601,68363437.0],["2006-04-19",6.0035,6.0469,5.9022,5.9415,28091656.0],["2006-04-20",5.9332,5.9973,5.9001,5.9084,27092944.0],["2006-04-21",5.9601,5.9601,5.8898,5.9373,25133932.0],["2006-04-24",5.9208,5.9332,5.8588,5.8774,20360601.0],["2006-04-25",5.9022,5.9973,5.8877,5.9601,33084256.0],["2006-04-26",5.9932,6.0366,5.9105,6.0366,32206221.0],["2006-04-27",6.173,6.4108,6.1689,6.295,187304915.0],["2006-04-28",6.3632,6.4211,6.3033,6.3984,81809237.0],["2006-05-01",6.3984,6.4521,6.202,6.2309,50434316.0],["2006-05-02",6.2474,6.3549,6.1896,6.235,48415445.0],["2006-05-03",6.2185,6.2805,6.1461,6.1958,38863341.0],["2006-05-04",6.2185,6.3136,6.204,6.2847,25567988.0],["2006-05-05",6.3239,6.3715,6.2743,6.3632,25405697.0],["2006-05-08",6.3363,6.4686,6.3322,6.4211,26652486.0],["2006-05-09",6.4211,6.572,6.3984,6.5265,34141866.0],["2006-05-10",6.5224,6.6795,6.4852,6.6712,54315528.0],["2006-05-11",6.6196,6.6444,6.5762,6.5989,40316915.0],["2006-05-12",6.5824,6.6712,6.5121,6.6299,39973128.0],["2006-05-15",6.6382,6.6816,6.572,6.6588,36421618.0],["2006-05-16",6.5865,6.6754,6.5865,6.6609,34527266.0],["2006-05-17",6.6299,6.6568,6.5513,6.5679,43704854.0],["2006-05-18",6.5741,6.6051,6.5079,6.51,37436015.0],["2006-05-19",6.5059,6.5513,6.4459,6.5245,45285827.0],["2006-05-22",6.5513,6.5927,6.3901,6.4769,48956094.0],["2006-05-23",6.4769,6.5699,6.417,6.4314,33860498.0],["2006-05-24",6.4149,6.4666,6.3467,6.4356,41087396.0],["2006-05-25",6.5059,6.5948,6.448,6.5865,24945393.0],["2006-05-26",6.634,6.6981,6.5989,6.6733,37024046.0],["2006-05-30",6.6836,6.7043,6.572,6.6051,30177428.0],["2006-05-31",6.601,6.6568,6.5782,6.6423,39065644.0],["2006-06-01",6.6692,6.8945,6.632,6.8904,47513723.0],["2006-06-02",6.8842,6.9359,6.7539,6.9297,66613770.0],["2006-06-05",6.8883,6.9317,6.7312,6.7415,49299881.0],["2006-06-06",6.7725,6.8697,6.7271,6.8573,45397862.0],["2006-06-07",6.878,6.8966,6.8098,6.8532,41500325.0],["2006-06-08",6.7395,6.8862,6.7167,6.7973,66726446.0],["2006-06-09",6.7974,6.8077,6.7374,6.756,28152795.0],["2006-06-12",6.7829,6.7849,6.7126,6.7126,37227630.0],["2006-06-13",6.7188,6.7787,6.665,6.6981,46066871.0],["2006-06-14",6.6795,6.725,6.6196,6.6774,40643097.0],["2006-06-15",6.6919,6.7477,6.632,6.7333,55672432.0],["2006-06-16",6.6836,6.818,6.632,6.7787,64287284.0],["2006-06-19",6.8098,6.8449,6.665,6.6816,35204918.0],["2006-06-20",6.6547,6.7167,6.6526,6.6692,28016753.0],["2006-06-21",6.694,6.7457,6.663,6.6981,27115991.0],["2006-06-22",6.7126,6.7498,6.5596,6.5989,30044586.0],["2006-06-23",6.5761,6.6072,6.5079,6.5245,21336906.0],["2006-06-26",6.5245,6.5679,6.4831,6.5286,19192876.0],["2006-06-27",6.5162,6.5493,6.3942,6.3984,24033108.0],["2006-06-28",6.3901,6.5741,6.3632,6.5699,40390858.0],["2006-06-29",6.5803,6.7911,6.5183,6.7457,49313326.0],["2006-06-30",6.7974,6.8284,6.756,6.7684,59508511.0],["2006-07-03",6.8015,6.8408,6.7581,6.7705,9251210.0],["2006-07-05",6.7126,6.7333,6.6258,6.6816,24465883.0],["2006-07-06",6.694,6.756,6.6299,6.6733,20393251.0],["2006-07-07",6.6444,6.7353,6.632,6.6485,22568651.0],["2006-07-10",6.6485,6.7002,6.5596,6.5865,21247278.0],["2006-07-11",6.5699,6.7105,6.5699,6.6981,26233475.0],["2006-07-12",6.6795,6.7436,6.5948,6.6278,23577606.0],["2006-07-13",6.6299,6.7188,6.4997,6.5121,26814777.0],["2006-07-14",6.4914,6.5389,6.4087,6.419,23084332.0],["2006-07-17",6.4087,6.6134,6.4087,6.5824,29151827.0],["2006-07-18",6.5513,6.6278,6.5369,6.6092,27409523.0],["2006-07-19",6.6258,6.7663,6.6072,6.7457,48752510.0],["2006-07-20",6.6981,6.7849,6.6361,6.7167,33089057.0],["2006-07-21",6.7023,6.7767,6.6506,6.6568,28093897.0],["2006-07-24",6.6671,6.7725,6.6568,6.7705,19962716.0],["2006-07-25",6.7539,6.8015,6.6733,6.7374,29546190.0],["2006-07-26",6.7064,6.787,6.6712,6.7229,29276986.0],["2006-07-27",6.94,7.0971,6.9173,7.033,107833688.0],["2006-07-28",7.0806,7.1323,7.0351,7.124,40489769.0],["2006-07-31",7.0764,7.1757,7.0682,7.1074,35975719.0],["2006-08-01",7.0392,7.0764,7.0082,7.0682,29876854.0],["2006-08-02",7.1054,7.2212,7.0806,7.2025,50173114.0],["2006-08-03",7.1963,7.2563,7.1736,7.2025,35743967.0],["2006-08-04",7.2914,7.2997,7.1405,7.2025,30312190.0],["2006-08-07",7.1943,7.2149,7.0599,7.1612,24485729.0],["2006-08-08",7.1943,7.2336,7.0144,7.0806,37442417.0],["2006-08-09",7.1137,7.2253,7.1012,7.1033,33906593.0],["2006-08-10",7.1199,7.186,6.9896,6.9999,36819182.0],["2006-08-11",6.9917,7.1157,6.9793,7.1033,21638120.0],["2006-08-14",7.1529,7.2108,7.1012,7.1074,20993438.0],["2006-08-15",7.1839,7.1839,7.1054,7.1715,20617321.0],["2006-08-16",7.1839,7.1943,7.0413,7.0578,40452638.0],["2006-08-17",7.0454,7.1653,7.0144,7.1405,35596080.0],["2006-08-18",7.1261,7.1591,7.0806,7.1447,29796829.0],["2006-08-21",7.0971,7.2005,7.0971,7.1839,21135563.0],["2006-08-22",7.1674,7.2398,7.1674,7.2398,26271567.0],["2006-08-23",7.246,7.2914,7.155,7.2067,22530879.0],["2006-08-24",7.2439,7.3142,7.2067,7.2274,23658271.0],["2006-08-25",7.2005,7.3721,7.2005,7.3287,21796249.0],["2006-08-28",7.31,7.3762,7.2997,7.3328,24837199.0],["2006-08-29",7.3514,7.3597,7.1922,7.2811,32581699.0],["2006-08-30",7.2604,7.308,7.2087,7.2129,22390355.0],["2006-08-31",7.2356,7.2749,7.1963,7.2439,17388792.0],["2006-09-01",7.3038,7.3287,7.1715,7.2894,16406726.0],["2006-09-05",7.2625,7.3369,7.2212,7.2439,23598092.0],["2006-09-06",7.2253,7.2315,7.1302,7.1715,23085292.0],["2006-09-07",7.1488,7.3225,7.1488,7.2274,27992745.0],["2006-09-08",7.2191,7.2418,7.1798,7.2149,14402900.0],["2006-09-11",7.1881,7.2129,7.0868,7.1777,27885832.0],["2006-09-12",7.1798,7.246,7.1116,7.2377,27762593.0],["2006-09-13",7.1901,7.2274,7.1426,7.1653,28133909.0],["2006-09-14",7.1364,7.1777,7.0413,7.1054,24142582.0],["2006-09-15",7.1343,7.1715,7.0599,7.124,51502490.0],["2006-09-18",7.095,7.1157,7.0392,7.0661,16908002.0],["2006-09-19",7.1033,7.1426,7.0558,7.1343,15970429.0],["2006-09-20",7.155,7.2749,7.1385,7.246,40142781.0],["2006-09-21",7.2356,7.3266,7.2315,7.277,34710684.0],["2006-09-22",7.2997,7.3183,7.1901,7.2604,27721300.0],["2006-09-25",7.3183,7.6036,7.2914,7.5643,58428173.0],["2006-09-26",7.494,7.5333,7.4651,7.4982,45254138.0],["2006-09-27",7.461,7.5788,7.4444,7.5499,32628433.0],["2006-09-28",7.5395,7.5871,7.494,7.5643,26496278.0],["2006-09-29",7.5437,7.6801,7.5354,7.6284,30431907.0],["2006-10-02",7.6615,7.6987,7.5002,7.5023,28759705.0],["2006-10-03",7.5437,7.6966,7.5168,7.6553,31724471.0],["2006-10-04",7.6181,7.738,7.5912,7.7256,45344406.0],["2006-10-05",7.6925,7.7008,7.5581,7.5891,36767326.0],["2006-10-06",7.5871,7.7111,7.4961,7.676,24129138.0],["2006-10-09",7.6594,7.7917,7.645,7.7855,22170766.0],["2006-10-10",7.7711,7.8041,7.6718,7.7814,35587118.0],["2006-10-11",7.7897,7.8682,7.7401,7.7917,38328134.0],["2006-10-12",7.8248,8.0026,7.769,7.9344,52198067.0],["2006-10-13",7.9013,7.9881,7.8806,7.9675,31755841.0],["2006-10-16",7.9323,7.9675,7.8641,7.8992,21395804.0],["2006-10-17",7.8558,7.924,7.8227,7.8889,20547859.0],["2006-10-18",7.922,7.9592,7.86,7.8972,25696348.0],["2006-10-19",7.8517,7.9199,7.7917,7.8558,25561906.0],["2006-10-20",7.8827,7.893,7.769,7.8517,29325962.0],["2006-10-23",7.8744,8.0605,7.8372,7.9509,41540978.0],["2006-10-24",7.953,8.0874,7.891,8.0646,34371058.0],["2006-10-25",8.0377,8.0874,7.9799,8.0129,27399920.0],["2006-10-26",8.3354,8.3747,8.137,8.2693,81917431.0],["2006-10-27",8.2527,8.2838,8.1783,8.2734,43132515.0],["2006-10-30",8.2796,8.3375,8.2073,8.3292,32917484.0],["2006-10-31",8.383,8.4243,8.292,8.4078,37525323.0],["2006-11-01",8.4367,8.476,8.2238,8.2383,47348552.0],["2006-11-02",8.2238,8.3024,8.1804,8.2962,28351257.0],["2006-11-03",8.3065,8.3334,8.1411,8.2734,21623715.0],["2006-11-06",8.3251,8.4533,8.2962,8.445,32654681.0],["2006-11-07",8.3933,8.5174,8.3726,8.4016,56821591.0],["2006-11-08",8.4016,8.4781,8.3437,8.445,43561129.0],["2006-11-09",8.4305,8.4574,8.3871,8.4078,37349268.0],["2006-11-10",8.4326,8.476,8.3106,8.3334,21621795.0],["2006-11-13",8.3354,8.4512,8.2941,8.3623,25688025.0],["2006-11-14",8.3148,8.3995,8.2135,8.3851,35665862.0],["2006-11-15",8.3623,8.4119,8.3168,8.3251,22088501.0],["2006-11-16",8.3685,8.4305,8.3354,8.3458,18415993.0],["2006-11-17",8.3313,8.3747,8.3086,8.3292,35812148.0],["2006-11-20",8.3044,8.4471,8.2879,8.4326,29148946.0],["2006-11-21",8.445,8.4719,8.3913,8.4099,19027384.0],["2006-11-22",8.3851,8.414,8.1266,8.1969,32332661.0],["2006-11-24",8.1287,8.2734,8.0894,8.2176,12457972.0],["2006-11-27",8.1825,8.2093,8.106,8.1556,30309629.0],["2006-11-28",8.1184,8.2962,8.0956,8.2507,25845514.0],["2006-11-29",8.2341,8.3602,8.1701,8.3251,25754286.0],["2006-11-30",8.2734,8.4305,8.2321,8.3644,38911996.0],["2006-12-01",8.3706,8.4285,8.321,8.3954,33181246.0],["2006-12-04",8.4223,8.4677,8.4016,8.4409,23936438.0],["2006-12-05",8.4864,8.7386,8.4739,8.6476,46536778.0],["2006-12-06",8.6538,8.7034,8.6228,8.66,26308699.0],["2006-12-07",8.6993,8.7572,8.6249,8.629,23842328.0],["2006-12-08",8.6083,8.7448,8.6001,8.7055,24139061.0],["2006-12-11",8.6765,8.8998,8.6765,8.8254,30483763.0],["2006-12-12",8.8585,8.937,8.8543,8.906,34111457.0],["2006-12-13",8.966,8.9742,8.8151,8.8605,29836201.0],["2006-12-14",8.8667,8.8957,8.8461,8.8647,30262254.0],["2006-12-15",8.8895,8.9391,8.8461,8.8791,53229749.0],["2006-12-18",8.8978,8.9329,8.8481,8.9143,38973455.0],["2006-12-19",8.8936,8.9122,8.8543,8.8543,33079774.0],["2006-12-20",8.8502,8.9019,8.813,8.8151,25142895.0],["2006-12-21",8.8254,8.8874,8.7489,8.8337,24966200.0],["2006-12-22",8.8027,8.8316,8.7324,8.7716,15693863.0],["2006-12-26",8.7551,8.8791,8.7282,8.8667,15023253.0],["2006-12-27",8.9039,8.9184,8.8275,8.8543,12341776.0],["2006-12-28",8.8337,8.8853,8.8047,8.8275,10151331.0],["2006-12-29",8.8068,8.8874,8.7344,8.751,15776129.0],["2007-01-03",8.7613,8.8688,8.6497,8.8192,42193021.0],["2007-01-04",8.8275,8.9164,8.8068,8.8998,40676708.0],["2007-01-05",8.8791,8.9019,8.7489,8.7965,27423287.0],["2007-01-08",8.7613,8.8481,8.6931,8.7799,33076573.0],["2007-01-09",8.8151,8.8564,8.6952,8.8357,34441800.0],["2007-01-10",8.751,8.8771,8.7344,8.8709,29679992.0],["2007-01-11",8.8688,8.9019,8.8295,8.8791,32511277.0],["2007-01-12",8.9205,9.121,8.9102,9.1148,54219818.0],["2007-01-16",9.1438,9.2802,9.1024,9.1934,44980772.0],["2007-01-17",9.15,9.3153,9.15,9.2533,43969896.0],["2007-01-18",9.3112,9.3588,9.2368,9.3236,29366294.0],["2007-01-19",9.2823,9.3236,9.1872,9.2223,32295849.0],["2007-01-22",9.212,9.3298,9.1913,9.2595,29938953.0],["2007-01-23",9.2306,9.2885,9.1562,9.2058,22947329.0],["2007-01-24",9.2347,9.3195,9.212,9.3029,39266027.0],["2007-01-25",9.274,9.2843,8.966,8.9908,47593748.0],["2007-01-26",9.0011,9.09,8.9102,8.9515,33539118.0],["2007-01-29",8.9184,9.1458,8.9143,9.0611,31300658.0],["2007-01-30",9.1065,9.1065,8.9804,9.0342,22331777.0],["2007-01-31",8.9866,9.2285,8.9598,9.1686,38216419.0],["2007-02-01",9.0673,9.1355,8.6993,8.8729,84046096.0],["2007-02-02",8.8936,8.9412,8.8626,8.904,40672866.0],["2007-02-05",8.8853,8.8936,8.7799,8.813,33810883.0],["2007-02-06",8.8461,8.8543,8.6952,8.7758,33990459.0],["2007-02-07",8.7799,8.8895,8.72,8.7965,32774719.0],["2007-02-08",8.8047,8.8068,8.5215,8.5628,52912530.0],["2007-02-09",8.6063,8.6249,8.3602,8.4388,53313615.0],["2007-02-12",8.445,8.4781,8.2031,8.2651,54500226.0],["2007-02-13",8.2838,8.5194,8.2486,8.476,46404897.0],["2007-02-14",8.4822,8.6083,8.4781,8.5504,33060568.0],["2007-02-15",8.5318,8.5587,8.4512,8.5463,22549765.0],["2007-02-16",8.5029,8.6187,8.4615,8.6063,33300963.0],["2007-02-20",8.5566,8.5918,8.4884,8.569,34132263.0],["2007-02-21",8.5153,8.6476,8.507,8.6187,27387436.0],["2007-02-22",8.6393,8.6579,8.4099,8.5122,31267795.0],["2007-02-23",8.4564,8.4967,8.3137,8.413,39304866.0],["2007-02-26",8.4316,8.4657,8.1339,8.2083,45357316.0],["2007-02-27",8.1525,8.1525,7.7276,7.8455,68449117.0],["2007-02-28",7.8021,8.0191,7.7649,7.9757,53452219.0],["2007-03-01",7.7866,8.0439,7.6687,7.9199,53355762.0],["2007-03-02",7.83,7.9757,7.8021,7.8889,43092075.0],["2007-03-05",7.861,7.9416,7.7928,7.8455,55748189.0],["2007-03-06",7.9106,8.1308,7.8176,8.0253,52829731.0],["2007-03-07",7.9354,8.0905,7.9261,7.9943,39925006.0],["2007-03-08",8.0657,8.1122,8.0067,8.0719,28455610.0],["2007-03-09",8.1928,8.1928,8.0626,8.0998,26716400.0],["2007-03-12",8.0191,8.1463,8.0036,8.1153,22169699.0],["2007-03-13",8.0253,8.0781,7.9075,7.9106,42800144.0],["2007-03-14",7.9633,8.0222,7.8331,8.0098,37086786.0],["2007-03-15",8.0377,8.0408,7.9292,7.9757,28375798.0],["2007-03-16",7.9757,7.9881,7.8703,7.8889,42410476.0],["2007-03-19",7.9075,8.0346,7.9075,8.0315,24954569.0],["2007-03-20",8.0315,8.1835,7.9633,8.1494,29008529.0],["2007-03-21",8.1494,8.3261,8.0657,8.3261,31658530.0],["2007-03-22",8.3447,8.3726,8.2486,8.2889,21389936.0],["2007-03-23",8.3106,8.3726,8.2114,8.2207,24502801.0],["2007-03-26",8.199,8.2176,8.0843,8.1556,28987189.0],["2007-03-27",8.1525,8.168,8.047,8.0874,22592445.0],["2007-03-28",8.0005,8.0688,7.9633,7.9881,34604944.0],["2007-03-29",8.0719,8.0874,7.9137,8.0191,31761389.0],["2007-03-30",8.0315,8.0626,7.9633,8.047,27627404.0],["2007-04-02",8.047,8.0657,7.9385,7.9819,22193600.0],["2007-04-03",8.0502,8.1835,7.985,8.137,37060751.0],["2007-04-04",8.1587,8.1866,8.0843,8.1742,30673262.0],["2007-04-05",8.1277,8.2672,8.1215,8.2517,20064295.0],["2007-04-09",8.2486,8.3013,8.168,8.2052,16245502.0],["2007-04-10",8.1556,8.3075,8.1525,8.2827,26503213.0],["2007-04-11",8.3726,8.6331,8.3509,8.5029,57740065.0],["2007-04-12",8.5587,8.6579,8.4316,8.6424,30295971.0],["2007-04-13",8.6734,8.7882,8.6517,8.7386,31530704.0],["2007-04-16",8.782,8.7882,8.6083,8.6486,32469450.0],["2007-04-17",8.6238,8.7324,8.6145,8.6827,22242895.0],["2007-04-18",8.6207,8.6765,8.5463,8.63,19579237.0],["2007-04-19",8.5339,8.5835,8.4967,8.5463,19170576.0],["2007-04-20",8.6827,8.7169,8.5246,8.6548,37029808.0],["2007-04-23",8.6486,8.7231,8.5215,8.5742,24471858.0],["2007-04-24",8.5556,8.6238,8.4533,8.537,27357453.0],["2007-04-25",8.5463,8.7448,8.5122,8.7107,43276026.0],["2007-04-26",8.8192,8.8223,8.4006,8.4037,71672311.0],["2007-04-27",8.4192,8.4502,8.2517,8.3509,52476981.0],["2007-04-30",8.382,8.4223,8.2641,8.2672,54026051.0],["2007-05-01",8.354,8.4347,8.1401,8.2796,46882486.0],["2007-05-02",8.3758,8.5494,8.3727,8.4161,54890961.0],["2007-05-03",8.4657,8.5215,8.4037,8.4471,38437821.0],["2007-05-04",8.4657,8.5122,8.2889,8.3385,37891731.0],["2007-05-07",8.4037,8.4099,8.2796,8.2889,28317540.0],["2007-05-08",8.292,8.2951,8.168,8.2021,48468688.0],["2007-05-09",8.1246,8.1804,8.0998,8.1494,51347028.0],["2007-05-10",8.0905,8.1432,8.0625,8.0625,30606682.0],["2007-05-11",8.0905,8.23,8.0532,8.1897,30444284.0],["2007-05-14",8.2083,8.3261,8.1804,8.2424,30612657.0],["2007-05-15",8.292,8.4192,8.2362,8.2455,44671022.0],["2007-05-16",8.2858,8.4378,8.2858,8.4347,35732976.0],["2007-05-17",8.3758,8.4068,8.3385,8.3416,26100741.0],["2007-05-18",8.3695,8.5711,8.3106,8.537,42397672.0],["2007-05-21",8.6145,8.6765,8.5153,8.5401,32732359.0],["2007-05-22",8.5401,8.5401,8.4471,8.4843,30522602.0],["2007-05-23",8.5029,8.6083,8.4316,8.475,24859179.0],["2007-05-24",8.5184,8.5277,8.3137,8.3292,40753211.0],["2007-05-25",8.3789,8.4843,8.3323,8.4471,26444101.0],["2007-05-29",8.4254,8.4471,8.3075,8.3975,29444505.0],["2007-05-30",8.382,8.5277,8.3199,8.5184,32782721.0],["2007-05-31",8.5742,8.6083,8.444,8.4998,38972388.0],["2007-06-01",8.5215,8.5277,8.4409,8.4812,24686112.0],["2007-06-04",8.4316,8.4626,8.3509,8.3851,28258428.0],["2007-06-05",8.3509,8.4223,8.2393,8.4068,35179630.0],["2007-06-06",8.3851,8.3975,8.2982,8.3075,32187976.0],["2007-06-07",8.2083,8.3075,8.0098,8.1184,67390013.0],["2007-06-08",8.0533,8.2021,8.0315,8.1649,46984705.0],["2007-06-11",8.1649,8.2145,8.1029,8.1773,28569565.0],["2007-06-12",8.1339,8.2579,8.106,8.1091,47923878.0],["2007-06-13",8.1246,8.3323,8.0843,8.3323,45093127.0],["2007-06-14",8.3137,8.5432,8.2765,8.5339,63781846.0],["2007-06-15",8.6455,8.7851,8.6207,8.6796,79625942.0],["2007-06-18",8.661,8.7231,8.6486,8.6765,34278655.0],["2007-06-19",8.6145,8.7293,8.6021,8.7138,52736262.0],["2007-06-20",8.7634,8.9432,8.7138,8.7386,54831209.0],["2007-06-21",8.7262,8.8347,8.6083,8.8037,38744050.0],["2007-06-22",8.7913,8.8037,8.6083,8.6083,47502200.0],["2007-06-25",8.6114,8.7169,8.5401,8.5897,26924465.0],["2007-06-26",8.6486,8.7665,8.5556,8.6269,35470068.0],["2007-06-27",8.5308,8.6703,8.5308,8.6579,36950637.0],["2007-06-28",8.63,8.7665,8.5959,8.7014,30434041.0],["2007-06-29",8.7386,8.8285,8.6486,8.72,31796387.0],["2007-07-02",8.7572,8.8378,8.7572,8.8192,25555504.0],["2007-07-03",8.8161,8.875,8.7541,8.8657,14696004.0],["2007-07-05",8.8223,8.8471,8.7665,8.8285,29947062.0],["2007-07-06",8.8378,8.8967,8.8285,8.8626,24471858.0],["2007-07-09",8.8378,8.844,8.7293,8.7727,30643813.0],["2007-07-10",8.6889,8.7076,8.5556,8.5587,48824213.0],["2007-07-11",8.5277,8.6052,8.5184,8.6052,38617291.0],["2007-07-12",8.6517,8.6548,8.5401,8.5959,38747892.0],["2007-07-13",8.6176,8.7138,8.5587,8.6734,44702178.0],["2007-07-16",8.6269,8.7169,8.5618,8.5711,31181795.0],["2007-07-17",8.6021,8.751,8.5804,8.7386,34617535.0],["2007-07-18",8.6921,9.0208,8.6921,8.999,62977754.0],["2007-07-19",8.999,9.12,8.8719,8.9835,41006304.0],["2007-07-20",9.0053,9.0053,8.8409,8.8657,43637312.0],["2007-07-23",8.9556,9.027,8.8967,8.9463,40967892.0],["2007-07-24",8.8471,8.9928,8.7417,8.7789,47501986.0],["2007-07-25",8.8378,8.9246,8.7324,8.8502,49864538.0],["2007-07-26",8.5401,8.5618,8.1866,8.4378,116032836.0],["2007-07-27",8.4843,8.5277,8.2641,8.2672,53960324.0],["2007-07-30",8.1742,8.4471,8.1029,8.4378,45389326.0],["2007-07-31",8.4471,8.5246,8.1401,8.1463,55087076.0],["2007-08-01",8.0595,8.1153,7.9137,8.0905,85526879.0],["2007-08-02",8.1122,8.1525,7.892,8.0036,55288739.0],["2007-08-03",8.0501,8.0781,7.923,7.9292,51966528.0],["2007-08-06",8.0036,8.047,7.799,8.0377,49290065.0],["2007-08-07",7.8951,8.168,7.8641,8.0253,42443766.0],["2007-08-08",8.0936,8.1246,7.7835,7.9757,83015161.0],["2007-08-09",7.8548,7.9416,7.6439,7.768,65807438.0],["2007-08-10",7.7214,7.9509,7.5013,7.8889,62230001.0],["2007-08-13",8.0005,8.0284,7.8641,7.9881,40506948.0],["2007-08-14",8.0222,8.0253,7.7742,7.9075,49044442.0],["2007-08-15",7.892,8.0222,7.7711,7.7804,53475693.0],["2007-08-16",7.7742,7.9044,7.5199,7.7463,64613679.0],["2007-08-17",7.9912,8.0098,7.6842,7.83,76923871.0],["2007-08-20",7.8021,7.8765,7.6129,7.6377,50037178.0],["2007-08-21",7.5571,7.7462,7.5509,7.6036,50537388.0],["2007-08-22",7.7183,7.7525,7.6036,7.7525,66940379.0],["2007-08-23",7.8238,7.9013,7.7804,7.8982,43187892.0],["2007-08-24",7.8641,7.9509,7.8145,7.9013,25256530.0],["2007-08-27",8.047,8.0843,7.9633,8.0129,30511078.0],["2007-08-28",7.9447,8.0129,7.7214,7.7276,38542601.0],["2007-08-29",7.7618,8.0067,7.7183,7.9788,41760673.0],["2007-08-30",7.8796,8.0439,7.8579,7.9199,31964759.0],["2007-08-31",8.016,8.1463,7.9819,8.0905,30657898.0],["2007-09-04",8.1091,8.1494,8.0067,8.0439,36110481.0],["2007-09-05",7.985,8.0377,7.9137,7.9912,27863638.0],["2007-09-06",8.0005,8.047,7.9199,7.9602,26922544.0],["2007-09-07",7.8269,7.8703,7.7059,7.7525,44564749.0],["2007-09-10",7.7649,7.8455,7.6625,7.7866,29145745.0],["2007-09-11",7.8331,7.9199,7.7804,7.9044,35437417.0],["2007-09-12",7.923,7.9447,7.8145,7.8207,44968288.0],["2007-09-13",7.8982,7.923,7.799,7.8269,34934220.0],["2007-09-14",7.8021,7.8269,7.7245,7.8052,35661701.0],["2007-09-17",7.7556,7.7711,7.6191,7.7183,39103629.0],["2007-09-18",7.7711,7.7773,7.6377,7.7525,67375928.0],["2007-09-19",7.7804,7.8269,7.4641,7.5416,124600632.0],["2007-09-20",7.492,7.5013,7.3245,7.3555,88553744.0],["2007-09-21",7.4237,7.4951,7.3276,7.402,90384076.0],["2007-09-24",7.4113,7.492,7.3183,7.34,79178869.0],["2007-09-25",7.3617,7.4765,7.1571,7.4703,80598406.0],["2007-09-26",7.523,7.5943,7.4889,7.5447,54737740.0],["2007-09-27",7.6222,7.6222,7.5044,7.5199,45191291.0],["2007-09-28",7.4951,7.554,7.4424,7.4982,77125321.0],["2007-10-01",7.5013,7.5664,7.4765,7.5509,35645056.0],["2007-10-02",7.5819,7.5819,7.4269,7.4424,37282474.0],["2007-10-03",7.3958,7.4734,7.3245,7.3741,52074935.0],["2007-10-04",7.4113,7.4548,7.3493,7.4237,36965575.0],["2007-10-05",7.4548,7.5478,7.3648,7.5106,40591241.0],["2007-10-08",7.5013,7.5044,7.3679,7.3803,33741314.0],["2007-10-09",7.3927,7.4517,7.3555,7.4113,39504181.0],["2007-10-10",7.3865,7.4082,7.2811,7.3493,45224155.0],["2007-10-11",7.3493,7.4455,7.2873,7.3431,44032102.0],["2007-10-12",7.371,7.4548,7.3555,7.4455,36614959.0],["2007-10-15",7.4517,7.4579,7.3493,7.4113,31012995.0],["2007-10-16",7.4238,7.5323,7.3958,7.5044,61123522.0],["2007-10-17",7.5478,7.5509,7.3896,7.4827,45378656.0],["2007-10-18",7.4827,7.5385,7.3834,7.4641,42941628.0],["2007-10-19",7.4517,7.4982,7.2718,7.2749,60686479.0],["2007-10-22",7.2222,7.3741,7.2222,7.3462,31351874.0],["2007-10-23",7.3617,7.3989,7.2594,7.3183,35224871.0],["2007-10-24",7.2656,7.4144,7.1788,7.3958,49758478.0],["2007-10-25",7.0237,7.0299,6.4562,6.5989,276688892.0],["2007-10-26",6.6795,6.695,6.4935,6.5834,197574683.0],["2007-10-29",6.5679,6.5803,6.4252,6.4873,84660475.0],["2007-10-30",6.4376,6.6578,6.4376,6.481,78264023.0],["2007-10-31",6.5152,6.5431,6.4624,6.5276,82201040.0],["2007-11-01",6.509,6.5183,6.3849,6.388,84963716.0],["2007-11-02",6.4252,6.4407,6.3353,6.3725,83997441.0],["2007-11-05",6.3415,6.3849,6.3074,6.3322,51411901.0],["2007-11-06",6.3508,6.4407,6.326,6.4159,53551663.0],["2007-11-07",6.3446,6.4066,6.2175,6.2299,69523373.0],["2007-11-08",6.2423,6.2454,6.0531,6.1461,76130663.0],["2007-11-09",6.0469,6.0934,5.9818,6.0097,69079501.0],["2007-11-12",6.0066,6.0469,5.8733,5.8733,64556061.0],["2007-11-13",5.9136,6.1865,5.8391,6.1772,81779361.0],["2007-11-14",6.2206,6.2671,6.0686,6.0934,62596622.0],["2007-11-15",6.1027,6.2888,6.0717,6.0965,59177527.0],["2007-11-16",6.1182,6.1896,6.0469,6.1679,48241844.0],["2007-11-19",6.1337,6.1337,5.9663,6.0004,57520263.0],["2007-11-20",6.05,6.1027,5.8888,6.0066,54637015.0],["2007-11-21",5.9694,6.0314,5.9105,5.9508,44219894.0],["2007-11-23",6.0066,6.0593,5.9415,6.0593,21499623.0],["2007-11-26",6.019,6.0283,5.9229,5.9229,58218934.0],["2007-11-27",5.9353,6.0593,5.895,6.0376,54679482.0],["2007-11-28",6.1244,6.2144,6.0903,6.1927,72843023.0],["2007-11-29",6.1648,6.3353,6.1244,6.2981,46146896.0],["2007-11-30",6.3663,6.5927,6.1958,6.3694,56699953.0],["2007-12-03",6.3105,6.7043,6.3074,6.5276,56387109.0],["2007-12-04",6.4624,6.5276,6.4035,6.4283,50022240.0],["2007-12-05",5.8733,5.926,5.6066,5.6376,250049743.0],["2007-12-06",5.65,5.7523,5.5942,5.6748,117127578.0],["2007-12-07",5.6562,5.7802,5.6438,5.6686,95239993.0],["2007-12-10",5.6469,5.7213,5.6407,5.6903,77913194.0],["2007-12-11",5.6624,5.7027,5.5135,5.5135,94427579.0],["2007-12-12",5.6128,5.6159,5.3864,5.467,169305585.0],["2007-12-13",5.4422,5.6097,5.4236,5.5942,56247118.0],["2007-12-14",5.529,5.6593,5.529,5.6252,64828786.0],["2007-12-17",5.5849,5.6283,5.5818,5.6128,66165097.0],["2007-12-18",5.6097,5.6221,5.5725,5.6066,75643258.0],["2007-12-19",5.5818,5.6128,5.5632,5.5911,50775969.0],["2007-12-20",5.5973,5.6252,5.5632,5.619,46250822.0],["2007-12-21",5.6345,5.743,5.5663,5.7089,73177421.0],["2007-12-24",5.7089,5.7306,5.6562,5.6748,18497085.0],["2007-12-26",5.6221,5.7554,5.6221,5.7461,28367262.0],["2007-12-27",5.7616,5.8391,5.7089,5.7151,36447866.0],["2007-12-28",5.7957,5.7957,5.6903,5.7058,40532983.0],["2007-12-31",5.6469,5.7089,5.6438,5.6624,42132202.0],["2008-01-02",5.6748,5.712,5.4887,5.4887,54859805.0],["2008-01-03",5.4918,5.5228,5.312,5.3771,51604175.0],["2008-01-04",5.4546,5.4825,5.2096,5.2221,49085628.0],["2008-01-07",5.2996,5.3678,5.219,5.2717,43257674.0],["2008-01-08",5.2841,5.3709,5.1507,5.1538,52367080.0],["2008-01-09",5.2065,5.2903,5.1166,5.2903,58020899.0],["2008-01-10",5.2748,5.3802,5.16,5.3399,50768500.0],["2008-01-11",5.2655,5.3585,5.2345,5.3089,48252087.0],["2008-01-14",5.343,5.5259,5.3151,5.4794,51758249.0],["2008-01-15",5.4112,5.5446,5.4081,5.4794,68535757.0],["2008-01-16",5.5756,5.7802,5.4794,5.6376,74964006.0],["2008-01-17",5.5973,5.6562,5.3957,5.3988,63375105.0],["2008-01-18",5.3771,5.5135,5.2283,5.281,89443196.0],["2008-01-22",5.067,5.281,5.0639,5.1631,75183167.0],["2008-01-23",5.0267,5.3802,4.9957,5.3523,77353445.0],["2008-01-24",5.3244,5.4515,5.2841,5.4081,67077595.0],["2008-01-25",5.4019,5.4484,5.3244,5.3399,45846856.0],["2008-01-28",5.3492,5.4918,5.2965,5.4856,40774765.0],["2008-01-29",5.5135,5.5942,5.4453,5.5694,35694778.0],["2008-01-30",5.5539,5.5973,5.4453,5.4732,46815265.0],["2008-01-31",5.3957,5.6438,5.3895,5.6314,51822910.0],["2008-02-01",5.6686,5.7616,5.5973,5.7523,39231456.0],["2008-02-04",5.7833,5.7833,5.6252,5.6314,27379220.0],["2008-02-05",5.4329,5.557,5.4019,5.4081,51290050.0],["2008-02-06",5.5104,5.619,5.3492,5.4329,45959958.0],["2008-02-07",5.4546,5.4608,5.312,5.3895,46575830.0],["2008-02-08",5.3957,5.4081,5.2128,5.2903,57002341.0],["2008-02-11",5.2469,5.3399,5.1879,5.281,30167078.0],["2008-02-12",5.2686,5.4174,5.2686,5.343,37340305.0],["2008-02-13",5.4391,5.5477,5.3647,5.5228,73932217.0],["2008-02-14",5.9167,5.988,5.7399,5.9663,131770232.0],["2008-02-15",5.9539,6.2702,5.8919,6.2609,85334605.0],["2008-02-19",6.3105,6.419,6.2919,6.3477,60037529.0],["2008-02-20",6.2392,6.3167,6.1865,6.2485,63294440.0],["2008-02-21",6.2175,6.2795,6.0624,6.0748,44591210.0],["2008-02-22",6.1617,6.2485,6.0376,6.2485,37226563.0],["2008-02-25",6.2454,6.3043,6.1461,6.2981,40622824.0],["2008-02-26",6.2547,6.3229,6.2175,6.2547,40725683.0],["2008-02-27",6.2547,6.3043,6.2206,6.2826,44544476.0],["2008-02-28",6.2454,6.3043,6.2268,6.2392,36689862.0],["2008-02-29",6.1772,6.2268,6.019,6.0593,62925471.0],["2008-03-03",6.0686,6.2082,6.0593,6.202,42411116.0],["2008-03-04",6.1772,6.2299,6.1027,6.1958,57504685.0],["2008-03-05",6.1803,6.3012,6.1213,6.1647,55119513.0],["2008-03-06",6.1244,6.2113,6.1058,6.112,51299653.0],["2008-03-07",6.0934,6.1461,6.05,6.0996,45892524.0],["2008-03-10",6.0872,6.1182,5.9694,6.0128,46469771.0],["2008-03-11",6.081,6.0903,5.9787,6.081,51488939.0],["2008-03-12",6.112,6.1182,6.0159,6.0314,34198630.0],["2008-03-13",6.0128,6.0717,5.9663,6.0159,59297458.0],["2008-03-14",5.9849,6.0376,5.7833,5.8671,67605547.0],["2008-03-17",5.8981,5.9849,5.7244,5.8453,51215360.0],["2008-03-18",5.9632,6.05,5.7492,6.0097,64538349.0],["2008-03-19",6.0841,6.171,5.9818,5.9911,52213005.0],["2008-03-20",6.0407,6.0407,5.9012,6.0035,66693048.0],["2008-03-24",6.019,6.3136,5.9849,6.2671,46025258.0],["2008-03-25",6.264,6.3973,6.2299,6.3694,41293540.0],["2008-03-26",6.2237,6.2454,5.9849,6.112,49886945.0],["2008-03-27",6.1772,6.2268,6.0593,6.0717,28047375.0],["2008-03-28",6.1151,6.1244,5.8702,5.8857,43438424.0],["2008-03-31",5.9364,6.0453,5.8928,6.0173,56410369.0],["2008-04-01",6.1511,6.288,6.0919,6.2662,46606987.0],["2008-04-02",6.3128,6.4249,6.26,6.372,40647152.0],["2008-04-03",6.4155,6.4342,6.2568,6.3595,58125892.0],["2008-04-04",6.3751,6.4062,6.2568,6.3128,32928900.0],["2008-04-07",6.3751,6.4622,6.344,6.4591,34232134.0],["2008-04-08",6.3969,6.4342,6.3222,6.3813,23870711.0],["2008-04-09",6.3751,6.4062,6.2133,6.2537,28361714.0],["2008-04-10",6.2008,6.2911,6.1697,6.2102,33155104.0],["2008-04-11",6.2164,6.2382,6.1044,6.1137,37486057.0],["2008-04-14",6.0702,6.1915,6.0702,6.1511,24527769.0],["2008-04-15",6.1137,6.1946,6.1013,6.1324,23481469.0],["2008-04-16",6.1386,6.204,6.1262,6.2008,37798688.0],["2008-04-17",6.2631,6.3346,6.2164,6.2724,34691798.0],["2008-04-18",6.3688,6.4,6.2973,6.3097,37900907.0],["2008-04-21",6.2662,6.3191,6.2257,6.2911,25548461.0],["2008-04-22",6.2319,6.2693,6.1511,6.1946,26228354.0],["2008-04-23",6.2288,6.2444,6.0764,6.1479,27902690.0],["2008-04-24",6.1511,6.232,6.0671,6.1542,30499128.0],["2008-04-25",6.1853,6.1915,5.9986,6.0764,29835454.0],["2008-04-28",6.0515,6.1977,6.0515,6.1759,32959203.0],["2008-04-29",6.1355,6.3191,6.1355,6.3035,26612474.0],["2008-04-30",6.3782,6.54,6.3502,6.3937,62473277.0],["2008-05-01",6.6302,6.9569,6.5835,6.9413,99365442.0],["2008-05-02",6.9507,6.9911,6.7391,6.8355,42176803.0],["2008-05-05",6.7764,6.8449,6.6955,6.7298,35181124.0],["2008-05-06",6.6613,6.8044,6.6613,6.7982,40341349.0],["2008-05-07",6.9258,6.932,6.7049,6.7111,43458697.0],["2008-05-08",6.7702,6.8978,6.7173,6.8604,45950142.0],["2008-05-09",6.7266,6.8449,6.7266,6.7453,28103926.0],["2008-05-12",6.7453,6.876,6.7266,6.8573,32316869.0],["2008-05-13",6.8978,6.9196,6.8169,6.8729,30325207.0],["2008-05-14",6.9258,7.0596,6.8729,6.96,32804915.0],["2008-05-15",6.9196,7.0253,6.8324,7.0129,44200048.0],["2008-05-16",7.016,7.0222,6.8387,6.8698,56154076.0],["2008-05-19",6.8698,6.9507,6.8169,6.8667,31145517.0],["2008-05-20",6.8231,6.8915,6.8075,6.8138,32503381.0],["2008-05-21",6.8044,6.8604,6.7515,6.7702,33535810.0],["2008-05-22",6.792,6.9351,6.7578,6.9071,31149998.0],["2008-05-23",6.8107,6.876,6.7142,6.7266,35101953.0],["2008-05-27",6.7671,6.82,6.6893,6.8107,26269113.0],["2008-05-28",6.8324,6.8418,6.6924,6.764,31149144.0],["2008-05-29",6.7391,6.9227,6.7391,6.8916,40678308.0],["2008-05-30",6.932,7.0689,6.8915,7.0004,43369709.0],["2008-06-02",6.9849,7.0222,6.9071,7.0067,51061285.0],["2008-06-03",7.0316,7.0471,6.8542,6.9289,45165470.0],["2008-06-04",6.876,7.0689,6.876,7.0409,40796532.0],["2008-06-05",7.0067,7.1125,6.9942,7.0689,28607977.0],["2008-06-06",7.0409,7.044,6.8262,6.8262,45999650.0],["2008-06-09",6.8387,6.8884,6.7795,6.8324,40138406.0],["2008-06-10",6.8044,6.848,6.7173,6.764,45358170.0],["2008-06-11",6.7204,6.7795,6.6644,6.6893,52116975.0],["2008-06-12",6.7329,6.7484,6.5991,6.6426,37557546.0],["2008-06-13",6.6986,6.7889,6.6613,6.764,42710730.0],["2008-06-16",6.7018,6.7204,6.5431,6.6209,48895702.0],["2008-06-17",6.6053,6.6489,6.5431,6.568,34542204.0],["2008-06-18",6.5244,6.5431,6.344,6.3657,48690838.0],["2008-06-19",6.3408,6.4497,6.2444,6.3937,49854721.0],["2008-06-20",6.3782,6.3844,6.0733,6.1293,81997456.0],["2008-06-23",6.1386,6.2226,5.9457,5.9582,56177337.0],["2008-06-24",5.9177,5.955,5.8586,5.9053,71004155.0],["2008-06-25",5.9177,6.0639,5.9115,5.9924,44593131.0],["2008-06-26",5.9208,5.927,5.787,5.7901,48345770.0],["2008-06-27",5.787,5.8617,5.7497,5.7964,84906738.0],["2008-06-30",5.7808,5.9333,5.7715,5.9022,43570945.0],["2008-07-01",5.8493,5.9022,5.7808,5.8461,49347470.0],["2008-07-02",5.8648,5.9084,5.7186,5.7373,57036485.0],["2008-07-03",5.7746,5.8368,5.6844,5.703,25010693.0],["2008-07-07",5.7227,5.8257,5.654,5.7633,53849143.0],["2008-07-08",5.8007,5.9131,5.7758,5.9131,48590540.0],["2008-07-09",5.91,5.9412,5.7664,5.7695,45756374.0],["2008-07-10",5.807,5.8694,5.6727,5.8257,45162696.0],["2008-07-11",5.7633,5.8726,5.6665,5.7726,42006510.0],["2008-07-14",5.7633,5.8538,5.6759,5.7102,40218218.0],["2008-07-15",5.6946,5.8351,5.6103,5.7477,44668888.0],["2008-07-16",5.7165,5.9506,5.6852,5.9412,45638364.0],["2008-07-17",6.1192,6.2222,6.0474,6.1535,56314126.0],["2008-07-18",6.1785,6.3409,6.0911,6.319,58259907.0],["2008-07-21",6.3003,6.3377,6.1567,6.1691,34099826.0],["2008-07-22",6.2066,6.2597,6.0849,6.191,41874842.0],["2008-07-23",6.2097,6.3315,6.0786,6.2597,44375676.0],["2008-07-24",6.1629,6.2847,6.1036,6.2035,49469108.0],["2008-07-25",6.2378,6.2378,6.0849,6.1254,46679329.0],["2008-07-28",6.1286,6.1286,5.885,5.9007,39140974.0],["2008-07-29",5.9256,6.1192,5.8788,5.9881,74997083.0],["2008-07-30",6.1504,6.4283,6.1442,6.2659,80058077.0],["2008-07-31",6.2566,6.6,6.2534,6.4376,68276263.0],["2008-08-01",6.5126,6.5407,6.3159,6.3534,45191078.0],["2008-08-04",6.3565,6.4533,6.3065,6.4158,28170294.0],["2008-08-05",6.4907,6.7311,6.4751,6.7217,51090094.0],["2008-08-06",6.7249,6.7311,6.5407,6.6312,37639705.0],["2008-08-07",6.5844,6.6343,6.5063,6.5594,41245098.0],["2008-08-08",6.6031,6.7904,6.5719,6.7811,40970879.0],["2008-08-11",6.728,6.8685,6.6968,6.8123,45960598.0],["2008-08-12",6.7936,6.8935,6.6968,6.8154,44822963.0],["2008-08-13",6.7936,6.8716,6.728,6.8248,33959409.0],["2008-08-14",6.7623,6.9372,6.7623,6.8685,37590837.0],["2008-08-15",6.8716,7.0371,6.8498,6.9559,39089972.0],["2008-08-18",6.9871,6.9934,6.7748,6.8123,32450244.0],["2008-08-19",6.7249,6.7873,6.6687,6.7093,33571875.0],["2008-08-20",6.7623,6.7904,6.5875,6.6437,36371683.0],["2008-08-21",6.6125,6.728,6.5407,6.703,28369183.0],["2008-08-22",6.7311,6.8123,6.6406,6.7779,29746893.0],["2008-08-25",6.7467,6.7467,6.4845,6.4938,38966840.0],["2008-08-26",6.4938,6.6281,6.4595,6.5844,23230297.0],["2008-08-27",6.6125,6.7467,6.5594,6.6437,26532235.0],["2008-08-28",6.6749,6.7873,6.6531,6.7623,29007035.0],["2008-08-29",6.6874,6.7124,6.5969,6.6125,30964767.0],["2008-09-02",6.7124,6.8529,6.5563,6.6062,40437379.0],["2008-09-03",6.6031,6.753,6.5781,6.728,43684047.0],["2008-09-04",6.6624,6.7498,6.5095,6.5095,35651244.0],["2008-09-05",6.5219,6.5719,6.3721,6.4345,45347500.0],["2008-09-08",6.5532,6.6624,6.4907,6.6562,61413532.0],["2008-09-09",6.6812,6.7873,6.4595,6.4657,57707201.0],["2008-09-10",6.5344,6.6656,6.422,6.5937,52743304.0],["2008-09-11",6.5344,6.7311,6.5282,6.7217,47110611.0],["2008-09-12",6.7186,6.831,6.6,6.7779,51662006.0],["2008-09-15",6.6593,6.7061,6.4938,6.5126,62784627.0],["2008-09-16",6.3908,6.6156,6.2722,6.4127,73146264.0],["2008-09-17",6.2566,6.3627,6.0755,6.0786,88731933.0],["2008-09-18",6.1972,6.447,6.0817,6.3814,82597750.0],["2008-09-19",6.5313,6.6531,6.4657,6.4657,827352.0],["2008-09-22",6.3939,6.4626,6.1972,6.2066,38868463.0],["2008-09-23",6.2285,6.3221,5.9756,6.013,45728206.0],["2008-09-24",6.1192,6.1192,5.9288,5.9881,36181330.0],["2008-09-25",6.0536,6.2753,6.0505,6.2129,49530994.0],["2008-09-26",6.1598,6.4845,6.1379,6.4626,59730660.0],["2008-09-29",6.2503,6.4033,5.5822,5.6228,100268551.0],["2008-09-30",5.7539,6.1317,5.7414,6.1286,72259161.0],["2008-10-01",6.1254,6.1254,5.9475,6.0411,62537083.0],["2008-10-02",6.0411,6.1067,5.7133,5.7289,61270554.0],["2008-10-03",5.8257,6.0162,5.7383,5.7508,71306330.0],["2008-10-06",5.5951,5.7674,5.2787,5.6828,89543280.0],["2008-10-07",5.6953,5.9773,5.3727,5.3727,78429408.0],["2008-10-08",5.1346,5.6139,5.0907,5.3225,103624906.0],["2008-10-09",5.3038,5.5356,5.0375,5.1095,110078762.0],["2008-10-10",4.9905,5.0939,4.389,4.8119,150687288.0],["2008-10-13",4.8965,5.3351,4.8401,5.3163,77784727.0],["2008-10-14",5.617,5.7831,5.1064,5.2129,64662761.0],["2008-10-15",5.1346,5.1816,4.436,4.4579,72295439.0],["2008-10-16",4.4767,4.8276,4.3357,4.8119,91505280.0],["2008-10-17",4.6835,5.6014,4.5707,4.7712,78133422.0],["2008-10-20",4.7868,5.003,4.7681,5.003,48004543.0],["2008-10-21",4.931,5.0594,4.7931,4.8119,43351997.0],["2008-10-22",4.7085,4.7336,4.3232,4.4485,69608733.0],["2008-10-23",4.4642,4.5049,4.1384,4.4548,73330429.0],["2008-10-24",4.0757,5.0907,3.9159,4.0945,73346860.0],["2008-10-27",4.0319,4.4328,3.9974,4.2668,62919923.0],["2008-10-28",4.3169,5.5575,4.2731,5.3131,76767662.0],["2008-10-29",5.1221,5.1221,4.7242,4.7868,86097084.0],["2008-10-30",4.9873,5.2693,4.5582,4.7305,62634180.0],["2008-10-31",4.7023,5.1064,4.5989,4.9372,60652761.0],["2008-11-03",4.9404,5.4416,4.9341,5.3539,50063640.0],["2008-11-04",5.4886,5.6484,5.3633,5.5669,72538074.0],["2008-11-05",5.545,5.5575,5.2944,5.2944,69134344.0],["2008-11-06",5.216,5.3758,5.1346,5.2317,58530925.0],["2008-11-07",5.3413,5.4635,5.216,5.4541,39715661.0],["2008-11-10",5.5951,5.639,5.0594,5.1816,41458498.0],["2008-11-11",5.1408,5.1471,4.7806,4.931,51386080.0],["2008-11-12",4.8808,4.8934,4.6803,4.6897,64556701.0],["2008-11-13",4.6584,5.1252,4.4861,5.0939,71242096.0],["2008-11-14",5.0437,5.2505,4.8495,4.8652,59058450.0],["2008-11-17",4.8558,4.9654,4.6741,4.7587,50415110.0],["2008-11-18",4.815,4.8401,4.5801,4.8307,53676075.0],["2008-11-19",4.8652,5.0061,4.2981,4.3138,60066125.0],["2008-11-20",4.3765,4.5613,4.0099,4.1666,87565489.0],["2008-11-21",4.2261,4.4078,3.988,4.4078,118396454.0],["2008-11-24",4.4328,4.8056,4.3984,4.7868,110196772.0],["2008-11-25",4.9122,5.0093,4.7117,4.9184,70587172.0],["2008-11-26",4.8401,5.216,4.8307,5.216,41544499.0],["2008-11-28",5.216,5.451,5.1064,5.4322,19529514.0],["2008-12-01",5.2474,5.31,4.837,4.8401,52336777.0],["2008-12-02",4.9341,5.0625,4.8495,5.0124,57653851.0],["2008-12-03",4.8714,5.0437,4.7336,5.0312,77207266.0],["2008-12-04",4.9247,5.1033,4.8025,4.9435,61886640.0],["2008-12-05",4.8244,5.097,4.6615,5.0625,64092129.0],["2008-12-08",5.0845,5.2129,5.05,5.1847,67512291.0],["2008-12-09",5.1127,5.2599,5.097,5.1408,50116563.0],["2008-12-10",5.1408,5.2787,4.9905,5.1534,50724326.0],["2008-12-11",5.0813,5.2066,4.9811,5.003,45334056.0],["2008-12-12",4.9247,5.0375,4.7555,4.9028,68032133.0],["2008-12-15",4.8902,5.0187,4.7618,4.8871,46515865.0],["2008-12-16",4.8401,5.169,4.8338,5.1534,67981984.0],["2008-12-17",5.097,5.2223,5.0437,5.1189,52040578.0],["2008-12-18",5.169,5.2223,4.8683,4.9529,44015030.0],["2008-12-19",5.0124,5.191,4.8965,4.9372,73248056.0],["2008-12-22",4.9404,4.9811,4.8182,4.9153,41395119.0],["2008-12-23",4.9623,5.0155,4.8276,4.8652,34583817.0],["2008-12-24",4.909,4.9278,4.7931,4.8213,10465990.0],["2008-12-26",4.862,4.9153,4.7868,4.8871,15304408.0],["2008-12-29",4.8871,4.9028,4.7179,4.8652,28582156.0],["2008-12-30",4.7868,5.1628,4.7868,5.1565,31219566.0],["2008-12-31",5.1033,5.3069,5.1001,5.2881,43705387.0],["2009-01-02",5.238,5.6703,5.2223,5.6358,38436541.0],["2009-01-05",5.5959,5.6148,5.3161,5.3538,74617017.0],["2009-01-06",5.3884,5.5362,5.3381,5.4167,37253451.0],["2009-01-07",5.3318,5.3413,5.1306,5.2312,42818283.0],["2009-01-08",5.1966,5.3601,5.1778,5.3161,36134595.0],["2009-01-09",5.3507,5.357,5.1149,5.1338,42175309.0],["2009-01-12",5.118,5.1526,4.8728,4.9357,44586516.0],["2009-01-13",4.9326,4.9671,4.7754,4.8194,51052749.0],["2009-01-14",4.7565,4.8037,4.6025,4.6559,41339421.0],["2009-01-15",4.6213,4.8037,4.4799,4.7188,45981938.0],["2009-01-16",4.7659,4.8854,4.6402,4.8194,50903582.0],["2009-01-20",4.8068,4.8351,4.4044,4.4076,50276827.0],["2009-01-21",4.4484,4.7376,4.417,4.7376,47045097.0],["2009-01-22",4.6182,4.7408,4.4736,4.6496,48310986.0],["2009-01-23",4.5239,4.7628,4.4013,4.7125,51337211.0],["2009-01-26",4.7062,4.8728,4.6371,4.7314,35519790.0],["2009-01-27",4.7377,4.8288,4.6528,4.6905,36936126.0],["2009-01-28",4.7628,5.0237,4.7628,5.0174,48069417.0],["2009-01-29",4.942,5.0646,4.8005,4.8194,43373977.0],["2009-01-30",4.8257,4.9137,4.5805,4.6056,43652677.0],["2009-02-02",4.5742,4.6685,4.5302,4.6213,30887516.0],["2009-02-03",4.6213,4.6591,4.4987,4.615,43770474.0],["2009-02-04",4.351,4.6811,4.2724,4.4516,65098950.0],["2009-02-05",4.4013,4.4516,4.2661,4.3478,76625325.0],["2009-02-06",4.329,4.5585,4.3195,4.4547,55126128.0],["2009-02-09",4.5082,4.5585,4.3635,4.5302,48491522.0],["2009-02-10",4.4641,4.5805,4.2221,4.2567,66138208.0],["2009-02-11",4.2944,4.3604,4.1781,4.2661,35119025.0],["2009-02-12",4.1969,4.3478,4.1435,4.3321,51460343.0],["2009-02-13",4.3321,4.3856,4.1969,4.2944,40456372.0],["2009-02-17",4.0712,4.1435,3.9549,4.0523,64609411.0],["2009-02-18",4.0806,4.0837,3.7568,3.8857,94859288.0],["2009-02-19",3.9863,4.2095,3.9549,4.0837,85852314.0],["2009-02-20",4.0649,4.1341,3.9549,4.0366,64742359.0],["2009-02-23",4.046,4.2126,3.9737,3.9894,54489129.0],["2009-02-24",3.9769,4.3793,3.9674,4.3635,61707384.0],["2009-02-25",4.3227,4.5365,4.2629,4.417,72403632.0],["2009-02-26",4.4107,4.4641,4.1938,4.1938,98057300.0],["2009-02-27",4.1781,4.2598,4.0837,4.1058,54850629.0],["2009-03-02",4.0272,4.046,3.8731,3.958,61053313.0],["2009-03-03",4.024,4.1246,3.8951,3.9297,66179821.0],["2009-03-04",3.9674,4.068,3.8888,4.0052,61105810.0],["2009-03-05",3.9014,3.9486,3.7411,3.7725,55487414.0],["2009-03-06",3.7442,3.87,3.543,3.6562,73665893.0],["2009-03-09",3.6059,3.7599,3.4896,3.5273,48122980.0],["2009-03-10",3.6153,3.8511,3.565,3.8385,60776960.0],["2009-03-11",3.8448,3.9863,3.8385,3.8888,37014657.0],["2009-03-12",3.8417,4.0806,3.8102,4.0617,31551617.0],["2009-03-13",4.1623,4.2158,3.9611,4.0963,43004581.0],["2009-03-16",4.1278,4.2441,3.9423,3.9517,43871199.0],["2009-03-17",3.9863,4.1812,3.9549,4.1718,36840736.0],["2009-03-18",4.1278,4.3541,4.1058,4.2661,41660588.0],["2009-03-19",4.2849,4.2912,4.0492,4.1026,47936682.0],["2009-03-20",4.1466,4.1969,3.9266,3.9989,70716279.0],["2009-03-23",4.134,4.439,4.0869,4.4264,47894002.0],["2009-03-24",4.373,4.549,4.3321,4.3981,45582240.0],["2009-03-25",4.3793,4.5207,4.2535,4.3824,50581989.0],["2009-03-26",4.4013,4.5867,4.3824,4.5742,52341472.0],["2009-03-27",4.5113,4.5993,4.4296,4.571,57952611.0],["2009-03-30",4.4861,4.505,4.2535,4.2912,49298601.0],["2009-03-31",4.3415,4.3573,4.2472,4.2881,63255601.0],["2009-04-01",4.2221,4.395,4.1718,4.3761,53965659.0],["2009-04-02",4.4421,4.6339,4.4107,4.5805,64223797.0],["2009-04-03",4.6056,4.6371,4.4641,4.5585,50297526.0],["2009-04-06",4.5262,4.5705,4.4789,4.5357,39919884.0],["2009-04-07",4.4536,4.501,4.4188,4.4346,53991694.0],["2009-04-08",4.4725,4.5041,4.3683,4.5041,47528661.0],["2009-04-09",4.5515,4.6368,4.5231,4.6178,46012028.0],["2009-04-13",4.5262,4.5863,4.4473,4.5326,28946856.0],["2009-04-14",4.4757,4.4947,4.343,4.3778,50122325.0],["2009-04-15",4.3336,4.5547,4.3272,4.542,49623182.0],["2009-04-16",4.5452,4.6905,4.4883,4.6621,54408677.0],["2009-04-17",4.7126,4.7126,4.501,4.5736,56652792.0],["2009-04-20",4.4599,4.5104,4.3557,4.3999,43166979.0],["2009-04-21",4.3967,4.5199,4.362,4.5073,43775169.0],["2009-04-22",4.4252,4.5326,4.422,4.4378,41888926.0],["2009-04-23",4.3778,4.4125,4.2072,4.2988,57847618.0],["2009-04-24",4.3115,4.4346,4.2388,4.3873,40573742.0],["2009-04-27",4.2799,4.3746,4.1851,4.3462,51190819.0],["2009-04-28",4.2988,4.542,4.2925,4.482,41638608.0],["2009-04-29",4.5326,4.8453,4.5326,4.8137,67609601.0],["2009-04-30",5.1169,5.1485,4.8547,4.8832,74184882.0],["2009-05-01",5.079,5.2085,4.9716,5.1674,55456898.0],["2009-05-04",5.1674,5.3885,5.12,5.259,54993393.0],["2009-05-05",5.2559,5.3696,5.0253,5.1327,50568758.0],["2009-05-06",5.1422,5.1801,4.9369,5.0537,49002402.0],["2009-05-07",5.0285,5.1422,4.9021,4.9558,79953084.0],["2009-05-08",5.0537,5.0537,4.899,4.9748,52676936.0],["2009-05-11",4.8832,4.9305,4.8263,4.8674,31717642.0],["2009-05-12",4.9084,4.9116,4.6968,4.801,45432006.0],["2009-05-13",4.7063,4.8231,4.6589,4.7252,48117005.0],["2009-05-14",4.7631,4.7852,4.6715,4.6936,48854729.0],["2009-05-15",4.6684,4.7063,4.5262,4.5547,49197023.0],["2009-05-18",4.5768,4.7916,4.5768,4.7884,41943557.0],["2009-05-19",4.7947,4.8579,4.7221,4.7379,42238475.0],["2009-05-20",4.7505,4.8137,4.6684,4.6968,33495477.0],["2009-05-21",4.6368,4.6557,4.4947,4.5641,44898933.0],["2009-05-22",4.5547,4.5768,4.4568,4.4915,23638745.0],["2009-05-26",4.4283,4.6968,4.4157,4.6368,44824243.0],["2009-05-27",4.6178,4.6652,4.4789,4.5168,51523509.0],["2009-05-28",4.5294,4.6842,4.4157,4.482,39663164.0],["2009-05-29",4.4662,4.4757,4.1598,4.3494,88196299.0],["2009-06-01",4.3999,4.4473,4.3715,4.3967,52623800.0],["2009-06-02",4.3809,4.6178,4.3746,4.5673,60185629.0],["2009-06-03",4.5483,4.5641,4.4062,4.482,37633090.0],["2009-06-04",4.4947,4.5799,4.4283,4.5705,40123255.0],["2009-06-05",4.6115,4.6242,4.3999,4.4568,37597666.0],["2009-06-08",4.4283,4.5989,4.3683,4.5326,34743014.0],["2009-06-09",4.542,4.5989,4.4725,4.5483,36799763.0],["2009-06-10",4.6084,4.621,4.4062,4.5136,40218858.0],["2009-06-11",4.4947,4.6778,4.4915,4.5831,43669963.0],["2009-06-12",4.5326,4.5483,4.4346,4.5326,36423325.0],["2009-06-15",4.482,4.4852,4.3272,4.3652,50381179.0],["2009-06-16",4.3715,4.4157,4.2451,4.2736,59458575.0],["2009-06-17",4.302,4.4125,4.2704,4.3778,54924465.0],["2009-06-18",4.3809,4.4536,4.3367,4.3809,34773957.0],["2009-06-19",4.422,4.4473,4.3399,4.3809,48222852.0],["2009-06-22",4.3115,4.3683,4.2262,4.302,49759332.0],["2009-06-23",4.302,4.4125,4.302,4.3557,44922194.0],["2009-06-24",4.3494,4.4346,4.3336,4.3683,58033917.0],["2009-06-25",4.3494,4.5736,4.3272,4.5357,42401726.0],["2009-06-26",4.4915,4.5515,4.4283,4.4915,68496492.0],["2009-06-29",4.4947,4.5547,4.4536,4.5357,28244344.0],["2009-06-30",4.5357,4.5799,4.4662,4.5673,39441868.0],["2009-07-01",4.5578,4.6747,4.5547,4.5705,32672607.0],["2009-07-02",4.5199,4.5705,4.3588,4.3873,39564360.0],["2009-07-06",4.3739,4.4469,4.3581,4.412,31728952.0],["2009-07-07",4.3898,4.3961,4.2089,4.2216,55656000.0],["2009-07-08",4.2406,4.3295,4.2279,4.2851,55710844.0],["2009-07-09",4.3041,4.339,4.2216,4.2501,34446174.0],["2009-07-10",4.2311,4.2819,4.1517,4.2089,30331396.0],["2009-07-13",4.193,4.2978,4.139,4.2914,36107493.0],["2009-07-14",4.2882,4.3454,4.2692,4.3041,27009611.0],["2009-07-15",4.339,4.4818,4.3009,4.4755,33555016.0],["2009-07-16",4.4819,4.5104,4.4184,4.4945,24351287.0],["2009-07-17",4.5104,4.5104,4.412,4.4914,26632747.0],["2009-07-20",4.4723,4.6088,4.4723,4.6025,27996373.0],["2009-07-21",4.6183,4.6469,4.466,4.5422,34262224.0],["2009-07-22",4.5326,4.5453,4.4628,4.4914,30216800.0],["2009-07-23",4.4977,4.6152,4.4469,4.5993,41115351.0],["2009-07-24",4.5802,4.612,4.5199,4.6025,24999597.0],["2009-07-27",4.5993,4.7326,4.5453,4.7263,40210322.0],["2009-07-28",4.7167,4.7485,4.6723,4.7263,40013567.0],["2009-07-29",4.7167,4.7612,4.5898,4.631,35211427.0],["2009-07-30",4.704,4.8278,4.6818,4.7675,48937101.0],["2009-07-31",4.758,4.7897,4.6755,4.7167,36478596.0],["2009-08-03",4.7294,4.812,4.6882,4.8024,36955332.0],["2009-08-04",4.7675,4.977,4.7675,4.8881,71505432.0],["2009-08-05",4.831,4.8596,4.7263,4.7802,47655208.0],["2009-08-06",4.8977,4.9516,4.7421,4.777,53091786.0],["2009-08-07",4.7675,4.8564,4.7199,4.7485,67017416.0],["2009-08-10",4.7358,4.812,4.6945,4.7612,45647114.0],["2009-08-11",4.777,4.777,4.6628,4.685,38144823.0],["2009-08-12",4.685,4.7643,4.685,4.7136,47500919.0],["2009-08-13",4.7072,4.7707,4.6469,4.7453,49407648.0],["2009-08-14",4.7294,4.777,4.5834,4.7009,35421199.0],["2009-08-17",4.631,4.6564,4.5834,4.6215,36685381.0],["2009-08-18",4.6152,4.6374,4.539,4.5517,46990253.0],["2009-08-19",4.4977,4.6596,4.485,4.6374,53353841.0],["2009-08-20",4.6215,4.6691,4.5929,4.6183,53468437.0],["2009-08-21",4.7072,4.8151,4.5993,4.7834,55980155.0],["2009-08-24",4.777,4.8469,4.7643,4.7929,39968753.0],["2009-08-25",4.7993,4.9262,4.7929,4.8278,56521764.0],["2009-08-26",4.8247,4.8723,4.7802,4.8056,50950744.0],["2009-08-27",4.7929,4.9611,4.7516,4.9357,55987837.0],["2009-08-28",4.9484,5.0341,4.9072,4.9865,43629417.0],["2009-08-31",4.9389,4.9961,4.8342,4.8627,45151172.0],["2009-09-01",4.831,4.9548,4.777,4.8088,77420453.0],["2009-09-02",4.8024,4.9294,4.777,4.8945,47232676.0],["2009-09-03",4.8913,4.9357,4.8564,4.9135,44427533.0],["2009-09-04",4.9199,5.2087,4.8818,5.1833,61570595.0],["2009-09-08",5.1897,5.2595,5.1579,5.2278,42944616.0],["2009-09-09",5.2309,5.3579,5.1865,5.3484,56757571.0],["2009-09-10",5.3166,5.4436,5.3103,5.4436,54154091.0],["2009-09-11",5.4309,5.4753,5.3928,5.4627,41682142.0],["2009-09-14",5.4087,5.5357,5.3706,5.5357,46019070.0],["2009-09-15",5.5166,5.5674,5.4753,5.5293,52968441.0],["2009-09-16",5.5198,5.6118,5.4436,5.5706,50274906.0],["2009-09-17",5.5484,5.5515,5.3928,5.4119,53264640.0],["2009-09-18",5.4436,5.5261,5.3738,5.488,68501613.0],["2009-09-21",5.469,5.4976,5.4246,5.4785,30828404.0],["2009-09-22",5.4817,5.5357,5.4404,5.4627,35654659.0],["2009-09-23",5.4817,5.4849,5.3357,5.3452,79226884.0],["2009-09-24",5.3738,5.3896,5.2563,5.3071,49711530.0],["2009-09-25",5.2976,5.3389,5.2436,5.2976,37860361.0],["2009-09-28",5.3389,5.4119,5.3135,5.4087,34437852.0],["2009-09-29",5.4087,5.5325,5.3992,5.5166,63343522.0],["2009-09-30",5.5134,5.5198,5.3198,5.3579,58162383.0],["2009-10-01",5.2024,5.3325,4.9484,4.9738,147201826.0],["2009-10-02",5.0088,5.0119,4.8056,4.8374,96811684.0],["2009-10-05",4.8973,4.9706,4.8303,4.8909,63209080.0],["2009-10-06",4.9164,5.0184,4.8782,4.9292,55942383.0],["2009-10-07",4.8877,4.9611,4.859,4.9515,39393853.0],["2009-10-08",4.9674,5.0408,4.9451,4.9898,48247606.0],["2009-10-09",4.9738,4.9929,4.9005,4.9579,37989468.0],["2009-10-12",4.9292,4.9706,4.8335,4.8718,32200780.0],["2009-10-13",4.8973,4.9866,4.8558,4.8973,55263344.0],["2009-10-14",4.9387,4.9547,4.8654,4.8973,53950081.0],["2009-10-15",4.9451,5.0089,4.8654,4.8686,65418624.0],["2009-10-16",4.8941,4.9069,4.7921,4.8654,56597308.0],["2009-10-19",4.8877,4.9419,4.808,4.9228,50418738.0],["2009-10-20",4.9196,4.9642,4.8303,4.8973,55285538.0],["2009-10-21",4.8622,5.0025,4.8176,4.8176,41002889.0],["2009-10-22",4.8463,4.9706,4.7953,4.9483,45162269.0],["2009-10-23",4.926,4.9451,4.7761,4.8016,50935379.0],["2009-10-26",4.7698,4.8845,4.6869,4.7315,42228659.0],["2009-10-27",4.7538,4.824,4.6582,4.69,38848830.0],["2009-10-28",4.6869,4.7156,4.5912,4.6709,49711103.0],["2009-10-29",4.6869,4.8144,4.6582,4.7857,41268359.0],["2009-10-30",4.7474,4.7985,4.6103,4.6231,52864302.0],["2009-11-02",4.5944,4.7028,4.5466,4.6263,51381172.0],["2009-11-03",4.6582,4.6964,4.5402,4.6263,56354245.0],["2009-11-04",4.6869,4.706,4.4637,4.4828,95456594.0],["2009-11-05",4.5434,4.5753,4.4477,4.5274,69367591.0],["2009-11-06",4.537,4.7092,4.4701,4.6518,60322418.0],["2009-11-09",4.6964,4.8335,4.6677,4.8303,63511041.0],["2009-11-10",4.8367,4.8495,4.7092,4.7347,49145380.0],["2009-11-11",4.7825,4.8176,4.7347,4.8144,47075613.0],["2009-11-12",4.8303,4.9228,4.8144,4.8877,68017409.0],["2009-11-13",4.8941,4.9419,4.8399,4.9196,56124840.0],["2009-11-16",4.9451,5.0567,4.926,5.0535,75958236.0],["2009-11-17",5.0376,5.0408,4.8845,4.9451,41449749.0],["2009-11-18",4.9164,4.9451,4.8112,4.824,49608244.0],["2009-11-19",4.808,4.8112,4.6741,4.7953,58927422.0],["2009-11-20",4.7921,4.8112,4.7634,4.7857,71777517.0],["2009-11-23",4.8335,4.8941,4.7187,4.8112,79246090.0],["2009-11-24",4.7985,4.8367,4.7506,4.8208,56798971.0],["2009-11-25",4.8176,4.8271,4.7729,4.8048,23318431.0],["2009-11-27",4.6741,4.7793,4.6295,4.7443,16124717.0],["2009-11-30",4.7187,4.7315,4.639,4.6741,35236181.0],["2009-12-01",4.7506,4.8144,4.7124,4.7698,61431031.0],["2009-12-02",4.7602,4.7985,4.706,4.7634,38816180.0],["2009-12-03",4.9706,5.1205,4.9451,5.0727,179198382.0],["2009-12-04",5.1619,5.2225,5.0089,5.1428,112631666.0],["2009-12-07",5.1651,5.5126,5.1651,5.5063,165546544.0],["2009-12-08",5.4584,5.5509,5.3915,5.535,119306605.0],["2009-12-09",5.5063,5.6179,5.4839,5.5923,76573468.0],["2009-12-10",5.5955,5.7008,5.5477,5.6051,70971932.0],["2009-12-11",5.621,5.6689,5.5732,5.6242,42825966.0],["2009-12-14",5.6689,5.6689,5.5445,5.6019,36875093.0],["2009-12-15",5.535,5.6338,5.5126,5.6019,39108111.0],["2009-12-16",5.6147,5.6593,5.5637,5.5828,36567370.0],["2009-12-17",5.5254,5.5254,5.3947,5.4553,46924526.0],["2009-12-18",5.4361,5.5095,4.5211,5.4967,68781381.0],["2009-12-21",5.5158,5.6051,5.5158,5.5382,25482094.0],["2009-12-22",5.5605,5.5668,5.4616,5.4839,27595608.0],["2009-12-23",5.4553,5.4967,5.4106,5.4553,24571943.0],["2009-12-24",5.4138,5.4839,5.4074,5.4744,6694145.0],["2009-12-28",5.4839,5.4839,5.4042,5.4425,17298844.0],["2009-12-29",5.4202,5.4839,5.4202,5.4457,18509889.0],["2009-12-30",5.4584,5.4839,5.4074,5.4425,18868615.0],["2009-12-31",5.4393,5.468,5.3755,5.3755,17334055.0],["2010-01-04",5.3707,5.4926,5.3707,5.4413,28965636.0],["2010-01-05",5.4284,5.4445,5.3066,5.3675,37871031.0],["2010-01-06",5.3804,5.3868,5.3002,5.329,29600074.0],["2010-01-07",5.3579,5.4701,5.3066,5.4413,32239192.0],["2010-01-08",5.4284,5.4733,5.39,5.4252,27159418.0],["2010-01-11",5.4092,5.4509,5.3643,5.39,40662516.0],["2010-01-12",5.3707,5.3707,5.2617,5.2938,38712894.0],["2010-01-13",5.3483,5.4028,5.3291,5.3771,33646565.0],["2010-01-14",5.3932,5.3964,5.3258,5.3451,37156781.0],["2010-01-15",5.3675,5.3932,5.2553,5.3323,46132812.0],["2010-01-19",5.3643,5.406,5.329,5.39,27015373.0],["2010-01-20",5.3162,5.3419,5.1944,5.297,46282619.0],["2010-01-21",5.297,5.3162,5.079,5.1303,70179364.0],["2010-01-22",5.1335,5.2521,5.0693,5.0822,60461555.0],["2010-01-25",5.0886,5.1848,5.0533,5.1335,32536244.0],["2010-01-26",5.1014,5.1463,4.9956,5.0341,45421550.0],["2010-01-27",5.0116,5.1591,4.9956,5.0822,43512260.0],["2010-01-28",5.1206,5.1687,4.986,5.0084,41206260.0],["2010-01-29",5.0501,5.1719,4.9731,5.0757,58030502.0],["2010-02-01",5.1559,5.1623,5.0854,5.111,34871054.0],["2010-02-02",5.0822,5.2425,5.079,5.2232,41107669.0],["2010-02-03",5.3034,5.3226,5.0822,5.1206,62291033.0],["2010-02-04",5.0661,5.1142,4.9763,4.9763,48481492.0],["2010-02-05",4.9731,5.0437,4.8577,4.9443,57011090.0],["2010-02-08",4.9539,4.9603,4.8737,4.8769,33426976.0],["2010-02-09",4.9315,5.0341,4.8962,4.9347,52058290.0],["2010-02-10",4.9507,4.9507,4.8673,4.909,46315482.0],["2010-02-11",4.893,4.9475,4.8449,4.9154,38915624.0],["2010-02-12",4.8577,4.9282,4.8417,4.9186,58787005.0],["2010-02-16",4.9988,5.0373,4.9539,5.0244,43186398.0],["2010-02-17",5.0565,5.0565,5.002,5.0212,28593679.0],["2010-02-18",5.0341,5.0661,5.002,5.0437,27136584.0],["2010-02-19",5.0148,5.1431,4.986,5.1303,55435985.0],["2010-02-22",5.1623,5.2232,5.1335,5.1912,42229726.0],["2010-02-23",5.1623,5.2297,5.1399,5.1751,36791867.0],["2010-02-24",5.2168,5.281,5.1623,5.2649,57429781.0],["2010-02-25",5.1816,5.2136,5.1142,5.1751,49248239.0],["2010-02-26",5.204,5.281,5.1527,5.2713,46391026.0],["2010-03-01",5.2906,5.4156,5.2906,5.3964,49091816.0],["2010-03-02",5.3964,5.4413,5.3547,5.3868,47578384.0],["2010-03-03",5.4156,5.4477,5.3804,5.4381,49122973.0],["2010-03-04",5.4509,5.515,5.4317,5.5054,33383869.0],["2010-03-05",5.5086,5.5952,5.5054,5.5888,34885352.0],["2010-03-08",5.5535,5.6657,5.5278,5.6305,35655299.0],["2010-03-09",5.6369,5.6593,5.5824,5.6144,36701172.0],["2010-03-10",5.5856,5.6689,5.5695,5.6208,40146302.0],["2010-03-11",5.5856,5.6337,5.5439,5.6337,22436876.0],["2010-03-12",5.608,5.6625,5.5471,5.5856,30809838.0],["2010-03-15",5.6208,5.6305,5.5535,5.6208,26803253.0],["2010-03-16",5.6818,5.6882,5.5727,5.608,42402153.0],["2010-03-17",5.5791,5.6882,5.5791,5.6369,29457736.0],["2010-03-18",5.6689,5.685,5.6016,5.6657,33058007.0],["2010-03-19",5.7234,5.7299,5.5631,5.6208,51580274.0],["2010-03-22",5.5824,5.7331,5.5791,5.701,33194157.0],["2010-03-23",5.7138,5.8132,5.6785,5.8004,44446739.0],["2010-03-24",5.7555,5.8453,5.7555,5.8292,37823870.0],["2010-03-25",5.8485,5.9864,5.8228,5.9126,54195064.0],["2010-03-26",5.9351,6.012,5.8549,5.8806,27994879.0],["2010-03-29",5.8581,5.9575,5.8517,5.9319,31399249.0],["2010-03-30",5.903,6.0409,5.903,6.0088,60074234.0],["2010-03-31",5.9639,6.0729,5.9543,6.0377,58386880.0],["2010-04-01",6.0345,6.105,5.9703,6.0473,41481972.0],["2010-04-05",6.0618,6.1166,6.0199,6.065,28275713.0],["2010-04-06",6.0199,6.0972,5.9877,6.0457,24230076.0],["2010-04-07",6.0199,6.0618,5.8072,5.8942,65574832.0],["2010-04-08",5.8588,5.9683,5.8555,5.9393,34482666.0],["2010-04-09",5.9587,5.9844,5.9329,5.9619,30581714.0],["2010-04-12",5.9651,6.0328,5.9458,6.0038,26736886.0],["2010-04-13",5.9973,6.0296,5.9587,6.0167,49603976.0],["2010-04-14",6.0038,6.1069,5.9554,6.1005,43736757.0],["2010-04-15",6.0424,6.123,6.0263,6.0779,47439247.0],["2010-04-16",6.0715,6.0779,5.8845,5.9039,57801524.0],["2010-04-19",5.8942,5.9973,5.8813,5.9877,40701355.0],["2010-04-20",6.0006,6.0328,5.9554,5.9748,36197975.0],["2010-04-21",5.9716,5.9973,5.9168,5.9716,30944707.0],["2010-04-22",5.9329,6.0876,5.8845,6.0586,32969660.0],["2010-04-23",6.0199,6.1166,6.0006,6.1101,32018536.0],["2010-04-26",6.0843,6.1842,6.065,6.1488,39426504.0],["2010-04-27",6.123,6.1649,5.92,5.949,60348240.0],["2010-04-28",6.123,6.1875,5.9297,6.0618,83510676.0],["2010-04-29",6.0715,6.4743,6.0715,6.4453,102651802.0],["2010-04-30",6.3712,6.4034,6.2713,6.3712,87350168.0],["2010-05-03",6.3712,6.6257,6.3712,6.571,74417061.0],["2010-05-04",6.5323,6.5323,6.3035,6.4034,51374343.0],["2010-05-05",6.4163,6.5387,6.2938,6.3615,52106091.0],["2010-05-06",6.2713,6.2809,5.688,5.9651,124460855.0],["2010-05-07",5.9361,6.0811,5.8008,5.9168,90528975.0],["2010-05-10",6.036,6.1488,5.7137,5.8104,101037004.0],["2010-05-11",5.7685,5.9909,5.688,5.8265,90343530.0],["2010-05-12",5.8136,5.9103,5.7814,5.8588,100271965.0],["2010-05-13",5.8781,5.8845,5.6751,5.7234,124073748.0],["2010-05-14",5.7137,5.7266,5.5913,5.6718,63890680.0],["2010-05-17",5.6815,5.8491,5.6428,5.833,51103752.0],["2010-05-18",5.8717,5.9297,5.6718,5.7009,47097167.0],["2010-05-19",5.6912,5.7266,5.5558,5.6654,47184234.0],["2010-05-20",5.5655,5.5784,5.4044,5.4108,60345039.0],["2010-05-21",5.3012,5.7299,5.2722,5.4882,75270021.0],["2010-05-24",5.443,5.5172,5.3528,5.4044,34646770.0],["2010-05-25",5.3045,5.7105,5.2529,5.6944,103693621.0],["2010-05-26",5.7234,5.949,5.688,5.7105,90562905.0],["2010-05-27",5.7975,5.9103,5.7718,5.9071,55627405.0],["2010-05-28",5.8136,5.9071,5.7911,5.8298,45414721.0],["2010-06-01",5.717,5.92,5.7137,5.8072,53617390.0],["2010-06-02",5.8298,5.9297,5.7685,5.9232,46741642.0],["2010-06-03",5.9103,5.9458,5.8459,5.9297,36842016.0],["2010-06-04",5.8265,5.8652,5.7137,5.7331,52546336.0],["2010-06-07",5.7363,5.7427,5.5913,5.5945,44096763.0],["2010-06-08",5.6042,5.659,5.5204,5.6171,44668675.0],["2010-06-09",5.6493,5.7879,5.6042,5.6138,40906646.0],["2010-06-10",5.7073,5.8298,5.6654,5.8233,46043397.0],["2010-06-11",5.7782,5.8749,5.7073,5.862,56548439.0],["2010-06-14",5.9071,5.9812,5.8491,5.8491,32792111.0],["2010-06-15",5.9135,6.036,5.8878,6.0102,36743639.0],["2010-06-16",6.0006,6.0199,5.9007,5.9264,32415460.0],["2010-06-17",5.9458,5.9909,5.9103,5.9877,28912712.0],["2010-06-18",6.0263,6.0521,5.9458,5.9651,38731460.0],["2010-06-21",6.0134,6.0843,5.8652,5.9135,24817780.0],["2010-06-22",5.9329,6.0134,5.8749,5.8781,57415483.0],["2010-06-23",5.8749,5.9522,5.8298,5.8588,36108774.0],["2010-06-24",5.8072,5.8555,5.7105,5.7427,49406795.0],["2010-06-25",5.746,5.7653,5.659,5.6944,68990726.0],["2010-06-28",5.7073,5.862,5.6783,5.8362,91906685.0],["2010-06-29",5.7717,5.7911,5.6364,5.6976,66071414.0],["2010-06-30",5.6944,5.7266,5.5816,5.5977,61664064.0],["2010-07-01",5.5816,5.7266,5.501,5.717,66697316.0],["2010-07-02",5.7251,5.751,5.6084,5.657,39889155.0],["2010-07-06",5.7024,5.8644,5.6927,5.7672,83422755.0],["2010-07-07",5.7672,5.7899,5.6797,5.7801,57334818.0],["2010-07-08",5.819,5.8352,5.7153,5.7801,82331641.0],["2010-07-09",5.7963,5.8611,5.7542,5.8547,41399600.0],["2010-07-12",5.8061,6.0231,5.7834,5.9972,64559689.0],["2010-07-13",6.0588,6.2273,6.0393,6.1625,62324537.0],["2010-07-14",6.1625,6.2273,6.1106,6.1495,36376164.0],["2010-07-15",6.1625,6.2661,6.1139,6.2564,48783240.0],["2010-07-16",6.2564,6.2694,5.9875,6.0069,57701013.0],["2010-07-19",6.0037,6.1851,5.9843,6.1592,45315277.0],["2010-07-20",6.0717,6.1398,6.0199,6.1106,47452691.0],["2010-07-21",6.1074,6.1139,5.8676,5.9454,75090979.0],["2010-07-22",5.9843,6.156,5.981,6.0977,44369488.0],["2010-07-23",6.1041,6.2888,6.0782,6.2597,42023795.0],["2010-07-26",6.2597,6.3147,6.2111,6.3083,32632701.0],["2010-07-27",6.3115,6.3439,6.1787,6.2629,46375021.0],["2010-07-28",6.1949,6.3893,6.1041,6.3374,63796784.0],["2010-07-29",6.3536,6.4022,6.1106,6.1981,51255052.0],["2010-07-30",6.1074,6.386,6.1009,6.3083,57654491.0],["2010-08-02",6.3925,6.4152,6.2564,6.3115,54913582.0],["2010-08-03",6.2921,6.318,6.1689,6.224,30778255.0],["2010-08-04",6.2694,6.2856,6.1689,6.2305,37189431.0],["2010-08-05",6.1754,6.2532,6.1203,6.1365,44418783.0],["2010-08-06",6.0717,6.0782,5.8223,6.0393,93201170.0],["2010-08-09",6.075,6.1074,6.0393,6.0685,40236357.0],["2010-08-10",5.9907,6.0588,5.9162,6.0296,48240991.0],["2010-08-11",5.9033,5.9421,5.8223,5.8352,48848540.0],["2010-08-12",5.751,5.9162,5.7251,5.8871,49504745.0],["2010-08-13",5.832,5.8676,5.7769,5.7899,31434033.0],["2010-08-16",5.7769,5.8158,5.7056,5.751,26230061.0],["2010-08-17",5.7931,5.8352,5.7413,5.7542,49014566.0],["2010-08-18",5.7639,5.9454,5.751,5.8676,49596507.0],["2010-08-19",5.8093,5.8449,5.6991,5.7801,44033169.0],["2010-08-20",5.7542,5.7866,5.6862,5.7704,35863150.0],["2010-08-23",5.8255,5.8352,5.6473,5.6538,42975986.0],["2010-08-24",5.6019,5.6279,5.5047,5.5112,50566624.0],["2010-08-25",5.4464,5.6635,5.4302,5.6149,55636794.0],["2010-08-26",5.6311,5.6829,5.5047,5.5177,42734630.0],["2010-08-27",5.5663,5.6084,5.4691,5.589,37287169.0],["2010-08-30",5.5566,5.5857,5.508,5.508,28266964.0],["2010-08-31",5.4723,5.5987,5.4594,5.5404,46734173.0],["2010-09-01",5.6927,5.8741,5.6829,5.8125,91652312.0],["2010-09-02",5.8482,5.8676,5.7542,5.8579,47180819.0],["2010-09-03",5.9097,5.9519,5.8061,5.9,24109078.0],["2010-09-07",5.8514,5.8806,5.7315,5.7672,30403738.0],["2010-09-08",5.7769,5.8838,5.7672,5.8061,22020319.0],["2010-09-09",5.8709,5.8903,5.7996,5.8255,21293906.0],["2010-09-10",5.8482,5.9907,5.8287,5.9616,37196474.0],["2010-09-13",5.994,6.0134,5.8741,5.9681,40713092.0],["2010-09-14",5.9486,5.9648,5.7607,5.7639,67022751.0],["2010-09-15",5.7283,5.9648,5.67,5.8449,97171903.0],["2010-09-16",5.8417,5.8417,5.6441,5.6927,60860826.0],["2010-09-17",5.7218,5.8352,5.7089,5.7153,66731034.0],["2010-09-20",5.7542,5.9292,5.7477,5.8644,46678476.0],["2010-09-21",5.8547,5.9227,5.8385,5.8741,42787767.0],["2010-09-22",5.9195,5.9778,5.7899,5.8158,42452302.0],["2010-09-23",5.7801,5.9097,5.7186,5.8061,38560100.0],["2010-09-24",5.8968,6.0231,5.8579,6.0167,42911752.0],["2010-09-27",5.9907,5.9972,5.913,5.9324,41583337.0],["2010-09-28",5.9616,6.0458,5.8611,5.9421,53955202.0],["2010-09-29",5.913,5.9389,5.8093,5.8806,42756184.0],["2010-09-30",5.9,5.9,5.7704,5.8579,59764377.0],["2010-10-01",5.9227,5.9357,5.7704,5.7737,48282177.0],["2010-10-04",5.7785,5.7948,5.7069,5.7525,48931766.0],["2010-10-05",5.8209,5.9056,5.8144,5.886,54067024.0],["2010-10-06",5.873,5.873,5.7232,5.7851,58863189.0],["2010-10-07",5.8144,5.873,5.5082,5.8274,41450816.0],["2010-10-08",5.8274,5.8828,5.7655,5.86,34129916.0],["2010-10-11",5.8372,5.8795,5.8014,5.8698,32518105.0],["2010-10-12",5.8404,5.8795,5.772,5.8698,28278488.0],["2010-10-13",5.886,5.9349,5.8535,5.9088,31489944.0],["2010-10-14",5.9023,6.0229,5.8991,5.987,42893187.0],["2010-10-15",6.0229,6.1922,5.974,6.1727,98246159.0],["2010-10-18",6.1303,6.202,6.1075,6.1922,64342874.0],["2010-10-19",6.1336,6.2541,6.1336,6.2248,101172300.0],["2010-10-20",6.2704,6.3746,6.2346,6.3128,88271203.0],["2010-10-21",6.3258,6.4202,6.2737,6.3551,79784071.0],["2010-10-22",6.3486,6.3649,6.2444,6.3388,37750673.0],["2010-10-25",6.3909,6.4821,6.3551,6.4398,73140503.0],["2010-10-26",6.3974,6.4724,6.3844,6.3974,53995322.0],["2010-10-27",6.3584,6.6711,6.3421,6.6027,101000086.0],["2010-10-28",6.645,6.8242,6.645,6.7948,72507772.0],["2010-10-29",6.7851,6.7981,6.6971,6.7199,55371538.0],["2010-11-01",6.7004,6.7786,6.6189,6.6776,38555405.0],["2010-11-02",6.7232,6.7688,6.6906,6.7362,35670877.0],["2010-11-03",6.7395,6.7753,6.6776,6.733,35682401.0],["2010-11-04",6.8014,6.9023,6.772,6.86,45598672.0],["2010-11-05",6.847,6.8926,6.8014,6.8535,24025212.0],["2010-11-08",6.8079,6.8372,6.7492,6.8111,24474419.0],["2010-11-09",6.8209,6.8274,6.7395,6.7655,23530338.0],["2010-11-10",6.7525,6.7818,6.6906,6.7525,29680739.0],["2010-11-11",6.6711,6.7981,6.6059,6.7362,35248132.0],["2010-11-12",6.6646,6.7525,6.632,6.6548,34375966.0],["2010-11-15",6.6776,6.7818,6.6743,6.7069,35460891.0],["2010-11-16",6.6189,6.7362,6.5733,6.5994,42147140.0],["2010-11-17",6.5929,6.6743,6.5538,6.6417,25034381.0],["2010-11-18",6.6939,6.7427,6.6776,6.7004,36898567.0],["2010-11-19",6.6906,6.7004,6.5831,6.6971,35050096.0],["2010-11-22",6.6352,6.7036,6.5538,6.645,30203142.0],["2010-11-23",6.5733,6.5994,6.5277,6.5636,38337097.0],["2010-11-24",6.6027,6.6776,6.5799,6.6385,25313721.0],["2010-11-26",6.5929,6.6613,6.544,6.5864,8901554.0],["2010-11-29",6.5115,6.6124,6.4756,6.5831,28231113.0],["2010-11-30",6.4756,6.5799,6.4659,6.5277,39037475.0],["2010-12-01",6.5961,6.873,6.5961,6.7851,67947627.0],["2010-12-02",6.7786,6.8176,6.7036,6.7492,35000801.0],["2010-12-03",6.733,6.7786,6.6808,6.746,32225321.0],["2010-12-06",6.7167,6.7525,6.6613,6.7102,29585989.0],["2010-12-07",6.7623,6.8079,6.7297,6.772,30626314.0],["2010-12-08",6.7851,6.8111,6.7427,6.772,19112104.0],["2010-12-09",6.7916,6.8242,6.7297,6.7916,21786219.0],["2010-12-10",6.8274,6.9414,6.8176,6.9414,53102669.0],["2010-12-13",6.9545,6.9675,6.8958,6.9447,37306161.0],["2010-12-14",7.0424,7.2965,7.0163,7.1629,66235946.0],["2010-12-15",7.1662,7.1922,7.0391,7.0391,48870734.0],["2010-12-16",7.0457,7.1173,7.0294,7.0522,47979576.0],["2010-12-17",7.0391,7.0619,6.961,6.9773,60099415.0],["2010-12-20",7.0261,7.1629,6.9773,7.1434,36901128.0],["2010-12-21",7.1662,7.2639,7.1173,7.2476,38160828.0],["2010-12-22",7.2541,7.2867,7.1857,7.2313,18555343.0],["2010-12-23",7.2183,7.2704,7.1694,7.2248,19752304.0],["2010-12-27",7.2183,7.2509,7.1564,7.1988,15836627.0],["2010-12-28",7.202,7.2248,7.0978,7.1922,21589251.0],["2010-12-29",7.1955,7.2313,7.1401,7.1499,12824700.0],["2010-12-30",7.1401,7.2118,7.1141,7.1922,11240418.0],["2010-12-31",7.176,7.1857,7.0913,7.1564,16771319.0],["2011-01-03",7.2529,7.3936,7.2137,7.3184,44184470.0],["2011-01-04",7.2954,7.3478,7.2398,7.3412,27204232.0],["2011-01-05",7.2693,7.4558,7.2693,7.4394,33037308.0],["2011-01-06",7.4132,7.5343,7.4099,7.4459,36545817.0],["2011-01-07",7.4819,7.4819,7.3805,7.4263,28591545.0],["2011-01-10",7.3805,7.4656,7.3511,7.4328,27962656.0],["2011-01-11",7.4427,7.4656,7.3642,7.3936,24990634.0],["2011-01-12",7.4427,7.4459,7.3445,7.3707,21864751.0],["2011-01-13",7.3576,7.4165,7.338,7.374,26017088.0],["2011-01-14",7.3347,7.4361,7.3314,7.4328,20722634.0],["2011-01-18",7.4459,7.5375,7.423,7.4525,34034953.0],["2011-01-19",7.5114,7.7469,7.4983,7.5572,74369473.0],["2011-01-20",7.5146,7.6684,7.495,7.6095,40570541.0],["2011-01-21",7.6095,7.7862,7.603,7.6978,36782904.0],["2011-01-24",7.688,7.7436,7.6749,7.7207,24282999.0],["2011-01-25",7.6848,7.7207,7.5506,7.6357,31516619.0],["2011-01-26",7.6291,7.7077,7.6128,7.6291,24781288.0],["2011-01-27",7.6291,7.7829,7.6128,7.6259,31019397.0],["2011-01-28",7.6259,7.7207,7.4198,7.4721,39633928.0],["2011-01-31",7.459,7.603,7.4394,7.4427,36261568.0],["2011-02-01",7.4917,7.6717,7.459,7.6553,32565267.0],["2011-02-02",7.6161,7.6586,7.4983,7.5474,29057611.0],["2011-02-03",7.5277,7.6128,7.4754,7.5932,24258245.0],["2011-02-04",7.5768,7.6488,7.5146,7.6128,21420665.0],["2011-02-07",7.603,7.724,7.5343,7.7011,22759110.0],["2011-02-08",7.6815,7.7437,7.6553,7.7404,22093515.0],["2011-02-09",7.7535,7.7567,7.6782,7.6978,28383907.0],["2011-02-10",7.6553,7.7862,7.652,7.7796,24518593.0],["2011-02-11",7.7404,7.8778,7.7044,7.8516,27852328.0],["2011-02-14",7.8287,7.8516,7.7338,7.8091,27543111.0],["2011-02-15",7.7796,7.9039,7.7633,7.9039,43089088.0],["2011-02-16",8.1559,8.2965,8.0773,8.2213,79631490.0],["2011-02-17",8.1984,8.3063,8.1395,8.2507,38098089.0],["2011-02-18",8.2409,8.4208,8.1689,8.3979,44407046.0],["2011-02-22",8.29,8.3881,8.1886,8.2213,40547494.0],["2011-02-23",8.2246,8.2769,8.0839,8.1395,34055866.0],["2011-02-24",8.1231,8.1788,8.025,8.1591,36451067.0],["2011-02-25",8.1755,8.2965,8.1035,8.2638,27758859.0],["2011-02-28",8.2933,8.447,8.2802,8.4274,40395766.0],["2011-03-01",8.4372,8.4765,8.2605,8.2704,35881716.0],["2011-03-02",8.2605,8.2933,8.1755,8.2017,29641473.0],["2011-03-03",8.2704,8.4601,8.2507,8.4307,36336258.0],["2011-03-04",8.4012,8.4307,8.2605,8.3587,22796882.0],["2011-03-07",8.411,8.447,8.1853,8.3162,29956665.0],["2011-03-08",8.3162,8.447,8.2573,8.362,34846299.0],["2011-03-09",8.3358,8.3718,8.2344,8.2802,28735804.0],["2011-03-10",8.1624,8.1755,7.9792,8.0872,43572012.0],["2011-03-11",8.0348,8.254,8.0315,8.1624,30220214.0],["2011-03-14",8.0937,8.1199,7.9203,8.0119,32396041.0],["2011-03-15",7.8025,7.9628,7.7665,7.9039,40932254.0],["2011-03-16",7.8254,7.8876,7.6259,7.6684,61407984.0],["2011-03-17",7.7764,7.9138,7.7535,7.8778,37531512.0],["2011-03-18",8.0054,8.0086,7.8058,7.8058,50818009.0],["2011-03-21",7.9007,7.9628,7.8222,7.9072,34231921.0],["2011-03-22",7.8876,7.9661,7.8287,7.8712,25091572.0],["2011-03-23",7.8254,7.9236,7.7371,7.8843,27737732.0],["2011-03-24",7.9399,8.1231,7.8941,8.0904,32067831.0],["2011-03-25",8.1362,8.2278,8.097,8.1853,26750330.0],["2011-03-28",8.1918,8.218,7.9759,7.9923,27353185.0],["2011-03-29",7.9726,8.0708,7.9268,8.0217,27274441.0],["2011-03-30",8.0479,8.1101,8.025,8.0806,24295803.0],["2011-03-31",8.0675,8.1231,8.0152,8.0872,24057222.0],["2011-04-01",8.1133,8.2834,8.097,8.2475,37203729.0],["2011-04-04",8.2846,8.3109,8.1991,8.301,20827413.0],["2011-04-05",8.3142,8.3372,8.2221,8.2682,25122942.0],["2011-04-06",8.2813,8.2945,8.1137,8.1597,31761176.0],["2011-04-07",8.1301,8.1959,8.0644,8.0973,24867929.0],["2011-04-08",8.1466,8.2254,8.0907,8.1104,25866641.0],["2011-04-11",8.14,8.1729,8.0447,8.0677,22289843.0],["2011-04-12",7.9954,8.0546,7.9461,7.9888,35322395.0],["2011-04-13",8.0085,8.0217,7.8377,7.9527,41363749.0],["2011-04-14",7.8935,8.0217,7.8278,7.9691,30193966.0],["2011-04-15",7.9823,8.1334,7.9363,8.048,42846025.0],["2011-04-18",7.91,7.9855,7.8377,7.8738,37116235.0],["2011-04-19",7.9001,7.9987,7.8541,7.9823,30465197.0],["2011-04-20",8.0973,8.186,8.0644,8.1729,36357598.0],["2011-04-21",8.1466,8.3339,8.1433,8.3273,34474983.0],["2011-04-25",8.301,8.3273,8.2419,8.3109,19053206.0],["2011-04-26",8.3207,8.416,8.3175,8.4095,22601834.0],["2011-04-27",8.4358,8.5081,8.3766,8.4916,23240327.0],["2011-04-28",8.4883,8.6132,8.4686,8.5869,35637800.0],["2011-04-29",8.5541,8.6231,8.5146,8.6132,48504966.0],["2011-05-02",8.6461,8.84,8.5672,8.7677,39686425.0],["2011-05-03",8.7742,8.8465,8.6559,8.7447,31583200.0],["2011-05-04",8.8893,8.9254,8.5048,8.5311,63309378.0],["2011-05-05",8.4752,8.5409,8.347,8.3996,43109361.0],["2011-05-06",8.4883,8.5081,8.3503,8.3602,38114947.0],["2011-05-09",8.3635,8.3996,8.2682,8.3076,29213606.0],["2011-05-10",8.3602,8.5146,8.3339,8.485,36540482.0],["2011-05-11",8.4325,8.4456,8.2649,8.3832,40741688.0],["2011-05-12",8.3437,8.4029,8.2682,8.3602,29662600.0],["2011-05-13",8.3635,8.3865,8.2057,8.2583,29265676.0],["2011-05-16",8.2057,8.2156,8.1137,8.1203,42082693.0],["2011-05-17",8.0874,8.2287,8.0644,8.2222,44054936.0],["2011-05-18",8.1926,8.3372,8.1236,8.3372,30883888.0],["2011-05-19",8.3536,8.37,8.2353,8.3405,25731132.0],["2011-05-20",8.3306,8.3339,8.2057,8.255,31356142.0],["2011-05-23",8.1433,8.1597,8.002,8.0677,34784200.0],["2011-05-24",8.0973,8.1236,7.979,8.0151,31393701.0],["2011-05-25",8.0151,8.0776,7.9461,8.0316,29507672.0],["2011-05-26",8.1269,8.2353,8.0151,8.1926,41551968.0],["2011-05-27",8.1893,8.2517,8.1531,8.1794,29903742.0],["2011-05-31",8.2353,8.2944,8.1926,8.2944,51803917.0],["2011-06-01",8.2484,8.2714,8.0118,8.0316,36746413.0],["2011-06-02",8.0414,8.1334,8.0151,8.094,33164707.0],["2011-06-03",7.9921,8.0611,7.9034,7.9625,43102959.0],["2011-06-06",7.9691,7.9954,7.8475,7.8607,35883637.0],["2011-06-07",7.887,8.025,7.864,7.8935,56995085.0],["2011-06-08",7.8475,8.0118,7.8475,7.9264,35029823.0],["2011-06-09",7.9593,8.0085,7.9067,7.9888,32265653.0],["2011-06-10",7.8574,7.9231,7.8344,7.8508,46450565.0],["2011-06-13",7.8541,7.8607,7.7457,7.7917,37951696.0],["2011-06-14",7.8541,7.9198,7.8344,7.864,33282718.0],["2011-06-15",7.8015,7.8212,7.6865,7.7095,38005686.0],["2011-06-16",7.6996,7.7654,7.6635,7.7029,36193067.0],["2011-06-17",7.8015,7.8048,7.7292,7.7719,42368009.0],["2011-06-20",7.7424,7.8475,7.7095,7.7851,31152345.0],["2011-06-21",7.8048,7.9165,7.7522,7.9034,31954943.0],["2011-06-22",7.8607,7.956,7.8377,7.8607,29937246.0],["2011-06-23",7.8015,7.8081,7.6766,7.7917,41209674.0],["2011-06-24",7.9001,7.9067,7.7029,7.7489,82774659.0],["2011-06-27",7.7719,8.0381,7.7325,7.9757,39552623.0],["2011-06-28",7.9855,8.14,7.9461,8.1367,48949265.0],["2011-06-29",8.1531,8.2649,8.1466,8.1959,42989643.0],["2011-06-30",8.2156,8.37,8.2057,8.3273,29615652.0],["2011-07-01",8.3514,8.5132,8.3085,8.4933,24989567.0],["2011-07-05",8.4999,8.6287,8.4834,8.5726,27728769.0],["2011-07-06",8.5825,8.599,8.3943,8.4141,37464931.0],["2011-07-07",8.4768,8.5231,8.4306,8.4438,36313424.0],["2011-07-08",8.3646,8.457,8.3052,8.4207,48383328.0],["2011-07-11",8.3448,8.4174,8.2194,8.2623,43515888.0],["2011-07-12",8.2887,8.3217,8.1269,8.1269,45475113.0],["2011-07-13",8.2029,8.2425,8.0939,8.1104,40964904.0],["2011-07-14",8.1467,8.2062,8.0411,8.0642,48291993.0],["2011-07-15",8.051,8.051,7.9025,7.9652,54113545.0],["2011-07-18",7.9454,7.9718,7.8001,7.9025,46910228.0],["2011-07-19",7.9553,8.1104,7.9454,8.0774,29739211.0],["2011-07-20",8.0642,8.1071,7.9421,7.952,33884719.0],["2011-07-21",7.9916,8.1897,7.9817,8.1137,31822208.0],["2011-07-22",8.1104,8.2194,8.0675,8.2029,27584297.0],["2011-07-25",8.1302,8.3052,8.1071,8.2623,35721239.0],["2011-07-26",8.259,8.3778,8.2194,8.3316,37138002.0],["2011-07-27",8.2887,8.2953,8.1071,8.1401,37946361.0],["2011-07-28",8.1104,8.1203,7.9652,7.9784,45463376.0],["2011-07-29",7.9355,8.0345,7.8794,7.9289,38173419.0],["2011-08-01",7.9718,8.0279,7.7803,7.8728,32805342.0],["2011-08-02",7.7869,7.8398,7.4998,7.5031,62020015.0],["2011-08-03",7.5757,7.6285,7.3776,7.5163,76821653.0],["2011-08-04",7.4073,7.4271,7.14,7.1961,71778157.0],["2011-08-05",7.3017,7.4337,6.9914,7.2225,68075454.0],["2011-08-08",7.0904,7.1994,6.7438,6.7438,91285691.0],["2011-08-09",6.8462,6.8891,6.3345,6.8363,111241579.0],["2011-08-10",6.6217,6.7934,6.5095,6.5293,103137927.0],["2011-08-11",6.493,6.8891,6.4237,6.7967,68689405.0],["2011-08-12",6.7769,6.8627,6.7141,6.8132,42409409.0],["2011-08-15",6.8264,7.0442,6.8198,7.0211,39031927.0],["2011-08-16",6.965,7.0541,6.8891,7.0046,34888979.0],["2011-08-17",7.0343,7.1235,6.9287,7.0409,32623952.0],["2011-08-18",6.8495,6.9089,6.6316,6.6943,55802606.0],["2011-08-19",6.5986,6.7934,6.5854,6.5887,42552387.0],["2011-08-22",6.7504,6.7504,6.5062,6.5293,36994170.0],["2011-08-23",6.5392,6.6283,6.4501,6.6217,54572355.0],["2011-08-24",6.6019,6.8297,6.5722,6.7901,52569596.0],["2011-08-25",6.8066,6.8627,6.6514,6.6778,41864812.0],["2011-08-26",6.6745,6.8297,6.46,6.7901,47434979.0],["2011-08-29",6.8726,7.0178,6.8198,7.0112,27378793.0],["2011-08-30",6.9815,7.097,6.932,7.0376,30418249.0],["2011-08-31",7.0904,7.2324,7.0244,7.1003,32932955.0],["2011-09-01",7.097,7.2423,7.0706,7.1367,45503495.0],["2011-09-02",7.0145,7.0508,6.8825,6.932,35139724.0],["2011-09-06",6.7306,6.8561,6.6844,6.8363,32357415.0],["2011-09-07",6.9089,7.0805,6.8759,7.0607,28939601.0],["2011-09-08",7.031,7.1532,7.0145,7.0706,46949067.0],["2011-09-09",7.0145,7.031,6.8495,6.9023,63772883.0],["2011-09-12",6.8,6.9914,6.7637,6.9782,42928611.0],["2011-09-13",7.0112,7.2324,6.9782,7.2093,52457988.0],["2011-09-14",7.2621,7.3644,7.1268,7.2555,57576174.0],["2011-09-15",7.3512,7.48,7.3083,7.4635,28613739.0],["2011-09-16",7.5064,7.579,7.4139,7.5724,51016471.0],["2011-09-19",7.4602,7.5823,7.3875,7.546,29338232.0],["2011-09-20",7.5889,7.7242,7.4932,7.4998,39974301.0],["2011-09-21",7.4767,7.5031,7.206,7.2159,41996907.0],["2011-09-22",7.0211,7.064,6.8132,6.9386,59224689.0],["2011-09-23",6.8957,7.1037,6.8066,7.064,44429880.0],["2011-09-26",7.097,7.2522,7.0145,7.2291,35120945.0],["2011-09-27",7.3611,7.5295,7.2984,7.371,35217615.0],["2011-09-28",7.3908,7.5526,7.2324,7.2621,43620240.0],["2011-09-29",7.3743,7.4205,7.031,7.1598,43750628.0],["2011-09-30",7.0607,7.1103,6.8924,6.9056,47321877.0],["2011-10-03",6.8468,7.0327,6.7506,6.7572,55482720.0],["2011-10-04",6.6278,7.0393,6.5448,7.0261,70145007.0],["2011-10-05",7.0559,7.192,6.9298,7.1787,43765993.0],["2011-10-06",7.1655,7.3414,7.1455,7.3314,33326038.0],["2011-10-07",7.3646,7.4243,7.2584,7.3214,39572469.0],["2011-10-10",7.4542,7.65,7.4542,7.65,25042063.0],["2011-10-11",7.6301,7.7064,7.5737,7.6268,27821812.0],["2011-10-12",7.6898,7.9056,7.6201,7.8326,41202632.0],["2011-10-13",7.8093,7.8624,7.733,7.8193,31923360.0],["2011-10-14",7.8691,7.9753,7.7927,7.9454,30299599.0],["2011-10-17",7.8956,7.9222,7.7197,7.7728,26248627.0],["2011-10-18",7.7861,7.9786,7.6334,7.8923,37788018.0],["2011-10-19",7.8923,7.9719,7.7429,7.8126,39113232.0],["2011-10-20",7.8359,7.9222,7.6434,7.8226,32053107.0],["2011-10-21",7.8956,8.0848,7.8857,8.0748,37505263.0],["2011-10-24",8.0682,8.2209,8.0416,8.1877,32281018.0],["2011-10-25",8.1346,8.1711,8.0085,8.035,32058015.0],["2011-10-26",8.0881,8.2939,8.0184,8.2308,54623785.0],["2011-10-27",8.3603,8.4034,7.9354,8.1611,81319698.0],["2011-10-28",8.0815,8.1412,7.7861,7.9155,80028414.0],["2011-10-31",7.8956,7.9222,7.7496,7.7828,38757921.0],["2011-11-01",7.6102,7.7197,7.4907,7.6268,60542220.0],["2011-11-02",7.8558,7.9188,7.6102,7.6401,52798148.0],["2011-11-03",7.6932,7.7761,7.5604,7.7396,44713489.0],["2011-11-04",7.6699,7.6799,7.4808,7.5505,42172108.0],["2011-11-07",7.5305,7.5737,7.3878,7.5173,36036858.0],["2011-11-08",7.567,7.5903,7.3845,7.5538,33453651.0],["2011-11-09",7.3812,7.3878,7.129,7.1721,67317030.0],["2011-11-10",7.2285,7.3945,7.2053,7.358,35593199.0],["2011-11-11",7.4774,7.5504,7.4144,7.4741,37911577.0],["2011-11-14",7.4376,7.494,7.3248,7.3712,25461821.0],["2011-11-15",7.3314,7.4476,7.3049,7.4011,26360022.0],["2011-11-16",7.3115,7.3447,7.1157,7.1389,40243612.0],["2011-11-17",7.1389,7.2119,7.0128,7.0526,47668012.0],["2011-11-18",7.0559,7.1356,6.9962,7.1124,35979027.0],["2011-11-21",6.9995,7.1787,6.9597,7.1422,45290736.0],["2011-11-22",7.1024,7.129,6.9929,7.0991,38540253.0],["2011-11-23",7.0427,7.0891,6.9929,6.9929,35917994.0],["2011-11-25",6.9464,7.0593,6.9365,6.9696,11793978.0],["2011-11-28",7.1356,7.2617,7.0991,7.2186,36479023.0],["2011-11-29",7.2152,7.3148,7.1986,7.2186,40744462.0],["2011-11-30",7.4111,7.6168,7.3978,7.5239,49131936.0],["2011-12-01",7.5339,7.587,7.4542,7.4907,25797286.0],["2011-12-02",7.7297,7.8657,7.5903,7.7529,70289479.0],["2011-12-05",7.9288,7.9288,7.6268,7.6832,45286468.0],["2011-12-06",7.7131,7.796,7.6567,7.6965,43754256.0],["2011-12-07",7.6633,7.7429,7.5505,7.6766,30762250.0],["2011-12-08",7.6069,7.6235,7.4376,7.4575,31237065.0],["2011-12-09",7.504,7.5969,7.4907,7.5272,29792561.0],["2011-12-12",7.4774,7.7595,7.4243,7.723,43060919.0],["2011-12-13",7.806,7.8591,7.66,7.6965,38559886.0],["2011-12-14",7.6865,7.7297,7.6235,7.6932,32806622.0],["2011-12-15",7.7263,7.8193,7.7164,7.7297,34257102.0],["2011-12-16",7.7861,7.9653,7.7064,7.7429,63406688.0],["2011-12-19",7.7529,7.7662,7.5372,7.5903,28714677.0],["2011-12-20",7.7197,7.8525,7.6998,7.7662,40194103.0],["2011-12-21",7.796,7.8525,7.7264,7.8292,29270371.0],["2011-12-22",7.8326,7.8624,7.796,7.8425,25490417.0],["2011-12-23",7.8857,7.9388,7.8458,7.9122,19460586.0],["2011-12-27",7.9122,7.9321,7.8458,7.8989,13054105.0],["2011-12-28",7.879,7.9056,7.7529,7.7861,16704525.0],["2011-12-29",7.8226,7.9188,7.8027,7.9089,15112775.0],["2011-12-30",7.9132,7.9566,7.8899,7.9066,12089964.0],["2012-01-03",8.0966,8.2367,8.0966,8.17,44435428.0],["2012-01-04",8.1733,8.2534,8.13,8.2467,37011883.0],["2012-01-05",8.23,8.3467,8.1667,8.3201,47681029.0],["2012-01-06",8.3034,8.3467,8.1967,8.2334,20516276.0],["2012-01-09",8.29,8.4601,8.2867,8.4068,42064341.0],["2012-01-10",8.5168,8.5702,8.4468,8.4701,41490508.0],["2012-01-11",8.4668,8.5368,8.4068,8.4768,25111632.0],["2012-01-12",8.4835,8.5468,8.4401,8.5035,23605028.0],["2012-01-13",8.4768,8.5001,8.3868,8.4634,21470601.0],["2012-01-17",8.5401,8.6202,8.4801,8.5168,25573643.0],["2012-01-18",8.5135,8.6135,8.4401,8.5768,31430832.0],["2012-01-19",8.5768,8.6502,8.5568,8.6268,21418745.0],["2012-01-20",8.6302,8.7069,8.5868,8.6935,32636969.0],["2012-01-23",8.6469,8.7769,8.5968,8.6469,28911005.0],["2012-01-24",8.6068,8.6369,8.5368,8.6235,21390149.0],["2012-01-25",8.5902,8.7436,8.5401,8.7102,38606407.0],["2012-01-26",8.7836,8.9403,8.7236,8.7736,39585913.0],["2012-01-27",8.7736,8.8669,8.7369,8.7802,30658751.0],["2012-01-30",8.7369,8.8569,8.6168,8.7902,38953396.0],["2012-01-31",8.8369,8.8669,8.7569,8.8636,34341182.0],["2012-02-01",8.9103,9.0604,8.8603,8.9536,34323469.0],["2012-02-02",8.937,8.997,8.887,8.9003,36991610.0],["2012-02-03",8.9937,9.0637,8.9703,9.0537,29098584.0],["2012-02-06",9.0337,9.0637,8.9837,9.0337,27613533.0],["2012-02-07",9.0037,9.0537,8.9236,9.0337,26001510.0],["2012-02-08",9.0203,9.1004,8.9503,9.087,27141492.0],["2012-02-09",9.0937,9.1704,9.0403,9.1571,29771434.0],["2012-02-10",9.0904,9.1204,9.0037,9.0637,22844897.0],["2012-02-13",9.1337,9.1771,9.0937,9.1404,17132819.0],["2012-02-14",9.077,9.1237,8.9803,9.087,35694778.0],["2012-02-15",9.6639,9.6873,9.4372,9.5105,75257857.0],["2012-02-16",9.5772,9.6039,9.4672,9.5539,42591652.0],["2012-02-17",9.5039,9.7606,9.4705,9.7273,50209179.0],["2012-02-21",9.7073,9.7273,9.6406,9.6939,30772707.0],["2012-02-22",9.6606,9.7673,9.6106,9.764,44979598.0],["2012-02-23",9.7473,9.9474,9.7306,9.9407,42719266.0],["2012-02-24",9.9774,9.9774,9.6873,9.734,34457058.0],["2012-02-27",9.6406,9.8007,9.6373,9.734,25929380.0],["2012-02-28",9.7373,9.8007,9.6839,9.794,29227051.0],["2012-02-29",9.804,9.854,9.7606,9.8073,36385554.0],["2012-03-01",9.8073,9.884,9.7673,9.8207,27944303.0],["2012-03-02",9.7907,9.874,9.6973,9.7506,23761877.0],["2012-03-05",9.7306,9.744,9.6072,9.704,28477376.0],["2012-03-06",9.6206,9.724,9.5772,9.6439,30866816.0],["2012-03-07",9.6573,9.7773,9.6039,9.7506,27443667.0],["2012-03-08",9.8173,9.9207,9.8007,9.8774,21738418.0],["2012-03-09",9.9407,9.9574,9.8974,9.9507,19490462.0],["2012-03-12",9.9007,9.9541,9.854,9.874,18727130.0],["2012-03-13",9.9474,10.0207,9.8874,10.0174,24518593.0],["2012-03-14",10.0041,10.0041,9.9107,9.934,23826964.0],["2012-03-15",9.9307,9.9674,9.8107,9.9374,24355555.0],["2012-03-16",9.914,9.9474,9.804,9.8373,44583741.0],["2012-03-19",9.7907,9.9974,9.7606,9.9574,20926217.0],["2012-03-20",9.9074,9.9841,9.8207,9.9274,22314598.0],["2012-03-21",9.9274,9.9707,9.8473,9.9074,23559147.0],["2012-03-22",9.8573,9.9707,9.8473,9.9674,25907400.0],["2012-03-23",9.9841,10.0041,9.884,10.0007,17895724.0],["2012-03-26",10.0341,10.1341,9.9874,10.1208,28823298.0],["2012-03-27",10.0941,10.1408,10.0508,10.0608,25262719.0],["2012-03-28",10.0207,10.0708,9.9441,9.9774,29008529.0],["2012-03-29",9.9107,9.9574,9.8373,9.9474,26129763.0],["2012-03-30",10.0007,10.0208,9.914,10.0074,21002188.0],["2012-04-02",9.9749,10.109,9.9145,10.0755,25289180.0],["2012-04-03",10.0051,10.0386,9.8709,9.9447,27402694.0],["2012-04-04",9.8911,9.9145,9.7536,9.8307,23805197.0],["2012-04-05",9.7871,9.9145,9.7502,9.9112,24091793.0],["2012-04-09",9.767,9.8676,9.7268,9.8341,22346608.0],["2012-04-10",9.7838,9.7972,9.5692,9.6061,26515590.0],["2012-04-11",9.6798,9.7502,9.6329,9.7167,19453971.0],["2012-04-12",9.7402,9.9816,9.7067,9.9514,30900107.0],["2012-04-13",9.938,9.9849,9.8844,9.8911,24710866.0],["2012-04-16",9.9179,10.0051,9.8877,9.9816,19527807.0],["2012-04-17",10.0185,10.1224,9.9615,10.0889,18774292.0],["2012-04-18",10.0386,10.0688,9.9917,10.0118,19367757.0],["2012-04-19",9.9548,10.0755,9.8642,9.8844,24742876.0],["2012-04-20",9.9078,9.9782,9.8642,9.8743,30058670.0],["2012-04-23",9.8173,9.8173,9.6731,9.7368,31738342.0],["2012-04-24",9.7838,9.8911,9.767,9.8408,25211503.0],["2012-04-25",9.9246,9.9715,9.8508,9.9414,23439856.0],["2012-04-26",9.8978,10.1727,9.8944,10.1392,39027446.0],["2012-04-27",10.1559,10.2062,10.0218,10.1526,31157467.0],["2012-04-30",10.1291,10.2129,10.1157,10.1761,18435626.0],["2012-05-01",10.1526,10.3538,10.1459,10.2599,46578605.0],["2012-05-02",10.1124,10.2465,9.9045,10.1995,60395188.0],["2012-05-03",10.2264,10.3102,10.1056,10.1794,28716811.0],["2012-05-04",10.0688,10.1224,9.8676,9.8743,34186253.0],["2012-05-07",9.8072,9.9883,9.7637,9.9346,27032658.0],["2012-05-08",9.8944,9.9447,9.7637,9.8575,33285065.0],["2012-05-09",9.7637,9.8743,9.7402,9.7804,31777821.0],["2012-05-10",9.8575,9.9648,9.8307,9.9346,25534377.0],["2012-05-11",9.9112,9.9984,9.8475,9.8508,23031622.0],["2012-05-14",9.7871,9.8341,9.6631,9.6865,30454741.0],["2012-05-15",9.6865,9.8341,9.6329,9.6731,24286841.0],["2012-05-16",9.6865,9.7905,9.6597,9.6731,24311168.0],["2012-05-17",9.6664,9.6765,9.5055,9.5055,20921949.0],["2012-05-18",9.5491,9.5994,9.4485,9.482,35354832.0],["2012-05-21",9.482,9.6396,9.4183,9.6262,22424285.0],["2012-05-22",9.6262,9.7636,9.596,9.7033,25482734.0],["2012-05-23",9.6329,9.6698,9.5189,9.653,21766800.0],["2012-05-24",9.6631,9.7804,9.6195,9.6999,27203378.0],["2012-05-25",9.7234,9.7737,9.6228,9.6731,19908513.0],["2012-05-29",9.7134,9.8173,9.6698,9.7972,21138550.0],["2012-05-30",9.7335,9.7804,9.6899,9.7067,21979773.0],["2012-05-31",9.7067,9.7838,9.6295,9.6932,28183525.0],["2012-06-01",9.5792,9.6698,9.5021,9.5994,44095696.0],["2012-06-04",9.6228,9.7402,9.6027,9.7067,45332135.0],["2012-06-05",9.6899,9.7569,9.6597,9.7335,29354877.0],["2012-06-06",9.767,9.9816,9.7368,9.9782,28236875.0],["2012-06-07",10.0922,10.1559,10.0285,10.0621,36031310.0],["2012-06-08",10.0017,10.1694,9.9984,10.1492,32474999.0],["2012-06-11",10.2029,10.2599,10.0252,10.0386,25331007.0],["2012-06-12",10.1023,10.2163,10.0319,10.2096,53298357.0],["2012-06-13",10.1861,10.2062,9.9883,10.052,29929350.0],["2012-06-14",10.0922,10.3202,10.0788,10.2968,32925699.0],["2012-06-15",10.3437,10.451,10.2599,10.4242,44843663.0],["2012-06-18",10.4275,10.5315,10.3839,10.4476,25957336.0],["2012-06-19",10.4778,10.6119,10.4141,10.4979,28566791.0],["2012-06-20",10.4912,10.5214,10.3571,10.4577,32782935.0],["2012-06-21",10.508,10.508,10.2733,10.2867,30435535.0],["2012-06-22",10.3102,10.3772,10.2498,10.337,39005252.0],["2012-06-25",10.2867,10.2934,10.1291,10.1694,24754827.0],["2012-06-26",10.1828,10.2901,10.1157,10.2532,22182076.0],["2012-06-27",10.3169,10.4946,10.2968,10.4074,29910357.0],["2012-06-28",10.337,10.4242,10.2465,10.4074,26227927.0],["2012-06-29",10.6309,10.7826,10.5197,10.7758,34442547.0],["2012-07-02",10.8196,10.9545,10.7758,10.8736,25091359.0],["2012-07-03",10.8635,10.9208,10.7522,10.796,17139008.0],["2012-07-05",10.7522,10.8062,10.5938,10.6005,20900183.0],["2012-07-06",10.5466,10.7253,10.5129,10.5702,22136622.0],["2012-07-09",10.5972,10.6241,10.5197,10.5399,22740544.0],["2012-07-10",10.6208,10.7724,10.5095,10.5668,27315840.0],["2012-07-11",10.55,10.7219,10.5399,10.6949,30023886.0],["2012-07-12",10.5904,10.6107,10.4623,10.4826,37880847.0],["2012-07-13",10.4927,10.7522,10.4826,10.7421,22333377.0],["2012-07-16",10.6814,10.7387,10.6309,10.7286,21342134.0],["2012-07-17",10.7455,10.9208,10.6983,10.8972,28510240.0],["2012-07-18",10.8702,10.9342,10.7758,10.9174,24110145.0],["2012-07-19",10.914,11.0488,10.85,10.914,24161148.0],["2012-07-20",10.8837,10.9275,10.8028,10.8466,26424895.0],["2012-07-23",10.668,10.7151,10.5466,10.5736,30203356.0],["2012-07-24",10.5972,10.614,10.4657,10.5837,29110961.0],["2012-07-25",10.6343,10.641,10.4826,10.5702,18472544.0],["2012-07-26",10.759,10.8702,10.6343,10.6545,37340305.0],["2012-07-27",10.7489,10.9073,10.6983,10.8837,32210596.0],["2012-07-30",10.8904,10.9747,10.8129,10.8567,20691904.0],["2012-07-31",10.8567,11.032,10.8466,10.9713,41631566.0],["2012-08-01",11.3219,11.4601,11.2848,11.3084,47280691.0],["2012-08-02",11.2881,11.6151,11.2511,11.5005,51059151.0],["2012-08-03",11.6454,11.8274,11.6117,11.6657,45784543.0],["2012-08-06",11.6758,11.8173,11.5982,11.7769,26547173.0],["2012-08-07",11.8241,11.851,11.632,11.6454,39887874.0],["2012-08-08",11.6353,11.6791,11.5005,11.632,28496156.0],["2012-08-09",11.6353,11.7027,11.5814,11.6454,25036088.0],["2012-08-10",11.6353,11.7128,11.5612,11.7061,16852625.0],["2012-08-13",11.6758,11.6758,11.5308,11.6454,24683765.0],["2012-08-14",11.7331,11.7567,11.5713,11.5814,26599243.0],["2012-08-15",11.5848,11.6016,11.46,11.5241,22642167.0],["2012-08-16",11.578,11.5915,11.4803,11.5072,21752075.0],["2012-08-17",11.5544,11.5544,11.423,11.4668,22628082.0],["2012-08-20",11.4129,11.4971,11.369,11.4263,17124283.0],["2012-08-21",11.4263,11.5409,11.4129,11.4735,25530963.0],["2012-08-22",11.4398,11.5106,11.4263,11.4499,24029907.0],["2012-08-23",11.4129,11.4668,11.396,11.4432,16419209.0],["2012-08-24",11.4095,11.5106,11.3454,11.4432,29957946.0],["2012-08-27",11.4398,11.4904,11.4061,11.4499,18710485.0],["2012-08-28",11.4263,11.4803,11.3792,11.4432,21429201.0],["2012-08-29",11.4567,11.514,11.4196,11.4432,14824258.0],["2012-08-30",11.3859,11.4263,11.2983,11.3353,21050630.0],["2012-08-31",11.396,11.4263,11.2747,11.3016,25869842.0],["2012-09-04",11.2814,11.3623,11.2679,11.3016,25277657.0],["2012-09-05",11.2882,11.3792,11.2646,11.3623,27486987.0],["2012-09-06",11.4499,11.6825,11.4263,11.6791,29405453.0],["2012-09-07",11.6825,11.7095,11.6084,11.6151,21389936.0],["2012-09-10",11.6454,11.6454,11.514,11.5173,20515849.0],["2012-09-11",11.5005,11.6252,11.4702,11.5511,14972357.0],["2012-09-12",11.5982,11.6791,11.5881,11.6589,28205505.0],["2012-09-13",11.6286,11.9016,11.6185,11.8814,25317989.0],["2012-09-14",11.8645,11.9488,11.8106,11.8982,26959035.0],["2012-09-17",11.9083,11.9353,11.7567,11.8173,22569397.0],["2012-09-18",11.7668,11.8173,11.7027,11.7466,18571348.0],["2012-09-19",11.7297,11.9488,11.7027,11.9252,36382566.0],["2012-09-20",11.8847,12.1241,11.8612,12.1173,31427205.0],["2012-09-21",12.178,12.3162,12.1173,12.2083,51621673.0],["2012-09-24",12.1881,12.3162,12.1443,12.2791,21882249.0],["2012-09-25",12.36,12.4375,12.0769,12.087,36782051.0],["2012-09-26",12.1038,12.1274,11.8173,11.8376,29696531.0],["2012-09-27",11.9218,12.0904,11.8915,12.0634,27165393.0],["2012-09-28",12.0499,12.1139,11.9892,12.0465,22035684.0],["2012-10-01",12.1728,12.2439,11.9494,11.9798,24301138.0],["2012-10-02",12.0069,12.2135,12.0069,12.1356,27120366.0],["2012-10-03",12.1661,12.3489,12.1525,12.2575,22175248.0],["2012-10-04",12.3387,12.4268,12.2744,12.3591,19988965.0],["2012-10-05",12.4336,12.5216,12.3455,12.3726,17980871.0],["2012-10-08",12.3083,12.3489,12.2473,12.2609,21807559.0],["2012-10-09",12.2067,12.2439,11.9494,11.9595,26206374.0],["2012-10-10",12.0001,12.0001,11.8308,11.9053,35659780.0],["2012-10-11",11.9764,12.0408,11.885,11.8952,29910998.0],["2012-10-12",11.9494,12.1457,11.9053,12.1153,25613975.0],["2012-10-15",12.1322,12.3692,12.1085,12.3354,25189309.0],["2012-10-16",12.3862,12.4979,12.3523,12.4166,20792202.0],["2012-10-17",12.4674,12.6029,12.4166,12.569,21602695.0],["2012-10-18",12.5622,12.7315,12.4911,12.6266,29872799.0],["2012-10-19",12.5995,12.6977,12.3997,12.5114,31531344.0],["2012-10-22",12.481,12.5859,12.4268,12.5385,22498975.0],["2012-10-23",12.3794,12.4234,12.2135,12.3354,29965415.0],["2012-10-24",12.3963,12.4776,12.3015,12.332,27147894.0],["2012-10-25",12.42,12.4945,12.2575,12.3117,23242674.0],["2012-10-26",12.4031,12.7925,12.4031,12.718,50558941.0],["2012-10-31",12.7315,12.8162,12.569,12.7078,34576135.0],["2012-11-01",12.7518,12.85,12.6503,12.7146,25771891.0],["2012-11-02",12.7959,12.8534,12.7214,12.7349,30191619.0],["2012-11-05",12.657,12.6943,12.4336,12.674,28202304.0],["2012-11-06",12.6672,12.6977,12.5859,12.5859,29090048.0],["2012-11-07",12.4674,12.5047,12.2033,12.3862,37119223.0],["2012-11-08",12.332,12.4708,12.2541,12.2575,24735407.0],["2012-11-09",12.1898,12.2947,12.139,12.2304,25858958.0],["2012-11-12",12.227,12.271,12.1356,12.2473,17598458.0],["2012-11-13",12.2236,12.3895,12.1051,12.227,26758013.0],["2012-11-14",12.2609,12.2643,11.9561,11.9866,28966062.0],["2012-11-15",11.9866,12.0882,11.8376,11.8986,24767631.0],["2012-11-16",11.9087,12.0442,11.8342,12.0035,34049037.0],["2012-11-19",12.122,12.1999,12.0205,12.1932,22822063.0],["2012-11-20",12.1762,12.3997,12.1559,12.3794,23601186.0],["2012-11-21",12.4099,12.4099,12.2778,12.3557,12763241.0],["2012-11-23",12.4471,12.4979,12.3794,12.4979,7814921.0],["2012-11-26",12.4234,12.4708,12.3692,12.4031,15160149.0],["2012-11-27",12.3388,12.4099,12.2744,12.288,18329139.0],["2012-11-28",12.2778,12.4302,12.1559,12.4132,28326503.0],["2012-11-29",12.4268,12.4945,12.3354,12.481,24525635.0],["2012-11-30",12.4843,12.6198,12.4471,12.5961,24968013.0],["2012-12-03",12.6537,12.6672,12.5216,12.5555,17952275.0],["2012-12-04",12.5487,12.613,12.5182,12.5961,21983614.0],["2012-12-05",12.5961,12.6266,12.4268,12.4877,24283853.0],["2012-12-06",12.5013,12.6063,12.464,12.5758,17631535.0],["2012-12-07",12.613,12.6401,12.4674,12.5385,25245647.0],["2012-12-10",12.5114,12.7112,12.4945,12.613,19711971.0],["2012-12-11",12.6875,12.7146,12.6063,12.6638,24991701.0],["2012-12-12",12.7112,12.7857,12.6367,12.6706,21098004.0],["2012-12-13",12.6706,12.718,12.42,12.5081,22755909.0],["2012-12-14",12.4776,12.4945,12.3354,12.3726,26317982.0],["2012-12-17",12.4336,12.7214,12.3658,12.7112,32073807.0],["2012-12-18",12.7688,12.9178,12.6232,12.8839,29480997.0],["2012-12-19",12.8873,12.9313,12.8297,12.8704,29129954.0],["2012-12-20",12.8839,12.9415,12.8162,12.8974,24619531.0],["2012-12-21",12.7417,12.7518,12.5318,12.6062,55822879.0],["2012-12-24",12.5656,12.6841,12.5622,12.6503,7241942.0],["2012-12-26",12.6198,12.6638,12.4945,12.63,18483641.0],["2012-12-27",12.6401,12.6503,12.3218,12.525,28709129.0],["2012-12-28",12.4716,12.5804,12.4206,12.4274,16191512.0],["2012-12-31",12.3798,12.7199,12.3457,12.7063,28611818.0],["2013-01-02",12.9409,13.1178,12.9409,13.1008,37607909.0],["2013-01-03",13.0906,13.1212,12.9171,12.9545,24335709.0],["2013-01-04",12.9919,13.0226,12.8899,12.9477,20310345.0],["2013-01-07",12.8729,12.9375,12.8049,12.8899,20309278.0],["2013-01-08",12.8287,12.9783,12.6552,12.9783,35755597.0],["2013-01-09",13.009,13.111,12.9647,13.0668,20943076.0],["2013-01-10",13.145,13.1824,13.009,13.094,22402305.0],["2013-01-11",13.0566,13.1212,13.0192,13.0804,14890625.0],["2013-01-14",13.094,13.2402,13.0838,13.2368,18409805.0],["2013-01-15",13.2198,13.3389,13.1654,13.3321,26551441.0],["2013-01-16",13.2844,13.3627,13.2572,13.3252,18895290.0],["2013-01-17",13.3797,13.6177,13.3389,13.5871,23694442.0],["2013-01-18",13.5769,13.6994,13.5157,13.696,25120808.0],["2013-01-22",13.6653,13.6892,13.4681,13.5395,28899268.0],["2013-01-23",13.5667,13.6449,13.5361,13.6041,20358147.0],["2013-01-24",13.679,13.6892,13.4579,13.4613,26929586.0],["2013-01-25",13.5769,13.5769,13.4341,13.5225,22183997.0],["2013-01-28",13.5701,13.5735,13.4375,13.4579,20843845.0],["2013-01-29",13.4647,13.4647,13.247,13.3014,31792119.0],["2013-01-30",13.3593,13.3797,13.2164,13.2742,32091305.0],["2013-01-31",13.094,13.2402,12.8865,12.9511,53383504.0],["2013-02-01",13.06,13.1348,12.9681,13.128,32764582.0],["2013-02-04",13.077,13.0974,12.8593,12.9885,34509554.0],["2013-02-05",13.0872,13.4239,12.9987,13.3457,34906905.0],["2013-02-06",13.3048,13.315,13.128,13.1722,24540573.0],["2013-02-07",13.1518,13.1756,12.9511,13.1348,27808794.0],["2013-02-08",13.1586,13.2232,13.111,13.179,32849729.0],["2013-02-11",13.1722,13.1858,13.0566,13.1416,15670389.0],["2013-02-12",13.128,13.2742,13.0294,13.2538,37190925.0],["2013-02-13",14.2401,14.2843,13.5497,13.6483,121783752.0],["2013-02-14",13.7368,13.8354,13.5701,13.7198,46550436.0],["2013-02-15",13.696,14.0327,13.696,14.0259,42579702.0],["2013-02-19",14.0361,14.1381,14.0123,14.0973,36470914.0],["2013-02-20",14.1211,14.1925,13.917,13.9272,33349939.0],["2013-02-21",13.849,13.8864,13.5905,13.6313,27865559.0],["2013-02-22",13.5429,13.6347,13.4783,13.5735,30415475.0],["2013-02-25",13.6245,13.713,13.3763,13.4035,38509310.0],["2013-02-26",13.4409,13.5259,13.4171,13.4987,27358093.0],["2013-02-27",13.5259,13.7164,13.4171,13.6551,19906165.0],["2013-02-28",13.6279,13.7334,13.5327,13.5327,26351272.0],["2013-03-01",13.5089,13.6245,13.4205,13.6143,26113331.0],["2013-03-04",13.5599,13.7674,13.4783,13.7334,20861344.0],["2013-03-05",13.8422,13.9578,13.8184,13.9272,26363223.0],["2013-03-06",13.9952,14.0497,13.849,13.8932,16713275.0],["2013-03-07",13.8864,13.9408,13.8116,13.815,14242529.0],["2013-03-08",13.8966,14.0021,13.764,13.9442,24309034.0],["2013-03-11",13.8864,13.9918,13.849,13.9884,18057695.0],["2013-03-12",13.968,13.968,13.7776,13.849,30745818.0],["2013-03-13",13.8728,13.883,13.7164,13.8048,18484495.0],["2013-03-14",13.8728,14.0259,13.7946,13.9987,30278472.0],["2013-03-15",13.9,14.0259,13.8048,13.8456,37664673.0],["2013-03-18",13.6892,13.7742,13.5531,13.73,27799405.0],["2013-03-19",13.7232,13.7538,13.4443,13.6483,34652105.0],["2013-03-20",13.7776,13.9748,13.7572,13.9374,26995313.0],["2013-03-21",13.866,13.9102,13.6585,13.7402,25646199.0],["2013-03-22",13.8218,14.0225,13.7776,14.0191,20475517.0],["2013-03-25",14.0871,14.2231,14.0361,14.1891,46615309.0],["2013-03-26",14.2571,14.2843,14.0497,14.1041,27667097.0],["2013-03-27",14.0429,14.2027,13.9953,14.1993,23826537.0],["2013-03-28",14.1721,14.2877,14.1211,14.2775,29003194.0],["2013-04-01",14.1665,14.3715,14.0366,14.1392,21422799.0],["2013-04-02",14.1631,14.474,14.1562,14.4535,30980132.0],["2013-04-03",14.4467,14.5594,14.1972,14.2895,27543325.0],["2013-04-04",14.2758,14.4535,14.2246,14.392,16572431.0],["2013-04-05",14.1426,14.228,13.9854,14.2007,29822223.0],["2013-04-08",14.2143,14.2519,14.1016,14.2246,20322509.0],["2013-04-09",14.2246,14.2895,13.982,14.105,24702757.0],["2013-04-10",14.105,14.2758,14.0776,14.2212,28252239.0],["2013-04-11",14.2827,14.3373,14.2314,14.2861,28214041.0],["2013-04-12",14.3066,14.392,14.2724,14.351,36212273.0],["2013-04-15",14.3066,14.3066,14.0435,14.0606,28903963.0],["2013-04-16",14.1733,14.2246,14.0913,14.1494,35063541.0],["2013-04-17",14.0503,14.105,13.8487,13.8795,38471325.0],["2013-04-18",13.9136,13.9273,13.6505,13.6642,34525559.0],["2013-04-19",13.6198,13.876,13.5514,13.859,31252217.0],["2013-04-22",13.835,13.8795,13.753,13.8282,29344207.0],["2013-04-23",13.9341,13.9854,13.7633,13.9751,25516238.0],["2013-04-24",14.0264,14.105,13.8521,13.8965,24437501.0],["2013-04-25",13.9205,14.0161,13.8761,13.9239,25627846.0],["2013-04-26",13.941,14.1904,13.8863,14.1357,29363840.0],["2013-04-29",14.2212,14.2451,14.105,14.1767,17876518.0],["2013-04-30",14.2348,14.2417,14.0537,14.1118,18945225.0],["2013-05-01",14.3442,14.5116,14.2348,14.3032,28617367.0],["2013-05-02",14.2519,14.4193,14.2314,14.3886,16588649.0],["2013-05-03",14.3988,14.6073,14.3988,14.5355,16588222.0],["2013-05-06",14.5082,14.638,14.4672,14.6175,15452294.0],["2013-05-07",14.6824,14.7781,14.6346,14.7098,19545306.0],["2013-05-08",14.6722,14.8157,14.6619,14.7884,15325748.0],["2013-05-09",14.7508,14.7918,14.6073,14.679,16706659.0],["2013-05-10",14.7234,14.8157,14.6619,14.72,13623029.0],["2013-05-13",14.72,14.761,14.5458,14.7576,21099285.0],["2013-05-14",14.7884,14.9114,14.7064,14.8054,21172481.0],["2013-05-15",14.8465,14.9455,14.6824,14.9421,16858600.0],["2013-05-16",14.8635,14.9421,14.6073,14.6483,18955468.0],["2013-05-17",14.7508,14.7576,14.4091,14.5697,31298311.0],["2013-05-20",14.5116,14.5423,14.1152,14.187,40604045.0],["2013-05-21",14.2177,14.4911,14.1938,14.4296,27267825.0],["2013-05-22",14.3305,14.5697,14.1938,14.2758,25030966.0],["2013-05-23",14.2109,14.3066,14.1357,14.2895,22969309.0],["2013-05-24",14.1528,14.3339,14.1221,14.3339,16504996.0],["2013-05-28",14.4364,14.515,14.187,14.2895,17128124.0],["2013-05-29",14.269,14.2792,13.9307,13.9376,36864637.0],["2013-05-30",13.982,14.0947,13.9751,13.9922,15770900.0],["2013-05-31",13.9717,13.9717,13.7189,13.7257,30950682.0],["2013-06-03",13.753,13.8248,13.5002,13.8248,24886708.0],["2013-06-04",13.8453,14.0469,13.7735,13.982,28506826.0],["2013-06-05",13.9956,13.9991,13.6881,13.7325,28754156.0],["2013-06-06",13.7565,13.7838,13.5344,13.7496,23825897.0],["2013-06-07",13.8453,14.105,13.7804,14.0708,26489555.0],["2013-06-10",14.0708,14.0811,13.8385,13.8965,21958647.0],["2013-06-11",13.8282,13.8658,13.6437,13.7223,21257628.0],["2013-06-12",13.7906,13.8009,13.4148,13.5036,25373260.0],["2013-06-13",13.4626,13.6334,13.2952,13.5822,26172443.0],["2013-06-14",13.5344,13.6266,13.3738,13.5788,25528188.0],["2013-06-17",13.7257,13.8658,13.5651,13.695,21021821.0],["2013-06-18",13.7428,13.9102,13.7223,13.8009,20494296.0],["2013-06-19",13.8419,13.9478,13.712,13.7394,24542067.0],["2013-06-20",13.5959,13.5959,13.2405,13.2952,32366805.0],["2013-06-21",13.4011,13.6061,13.2883,13.589,49405301.0],["2013-06-24",13.4524,13.6676,13.4387,13.5924,35934213.0],["2013-06-25",13.6779,13.7804,13.5617,13.7257,28914206.0],["2013-06-26",13.835,13.8829,13.7018,13.7325,23605241.0],["2013-06-27",13.8556,13.9649,13.7565,13.7701,27874521.0],["2013-06-28",13.7018,14.3476,13.7018,14.2656,103815259.0],["2013-07-01",14.3806,14.3943,13.948,13.9583,30880687.0],["2013-07-02",13.8828,14.1506,13.821,13.9892,26410171.0],["2013-07-03",13.8759,14.1712,13.8725,14.1265,14024435.0],["2013-07-05",14.336,14.3909,14.1574,14.3154,16640078.0],["2013-07-08",14.4012,14.5934,14.3634,14.5591,25398014.0],["2013-07-09",14.717,14.7891,14.638,14.6483,24051674.0],["2013-07-10",14.6621,14.7719,14.5831,14.7307,18920044.0],["2013-07-11",14.9196,15.3281,14.8543,15.2628,48048504.0],["2013-07-12",15.2525,15.3452,15.1358,15.3384,23402938.0],["2013-07-15",15.2972,15.3212,15.1187,15.1564,19090764.0],["2013-07-16",15.1599,15.2216,15.0191,15.1015,18330847.0],["2013-07-17",15.1564,15.1873,14.9916,15.0603,16164623.0],["2013-07-18",15.1221,15.3212,15.1187,15.2216,21096724.0],["2013-07-19",15.2697,15.3212,15.1496,15.3006,21438591.0],["2013-07-22",15.5409,15.6027,15.28,15.4242,21855788.0],["2013-07-23",15.4311,15.589,15.3796,15.4963,25268694.0],["2013-07-24",15.4963,15.6645,15.3246,15.4345,20968684.0],["2013-07-25",15.3418,15.383,15.0946,15.1633,22179729.0],["2013-07-26",15.0397,15.0706,14.9024,15.0122,29796615.0],["2013-07-29",14.9299,14.9882,14.8749,14.899,17061330.0],["2013-07-30",14.8612,14.9333,14.6449,14.6621,28705928.0],["2013-07-31",15.1908,15.5821,15.0809,15.4757,57719152.0],["2013-08-01",15.7126,15.9048,15.6851,15.7366,29878561.0],["2013-08-02",15.7538,15.7538,15.5821,15.6954,24796867.0],["2013-08-05",15.6336,15.7778,15.6336,15.6645,16530391.0],["2013-08-06",15.5958,15.6645,15.3487,15.4448,24035242.0],["2013-08-07",15.3693,15.5546,15.3212,15.51,20262543.0],["2013-08-08",15.6336,15.6988,15.407,15.4276,15743372.0],["2013-08-09",15.3727,15.4826,15.2903,15.3178,13232294.0],["2013-08-12",15.2354,15.4036,15.1976,15.3727,10852884.0],["2013-08-13",15.3315,15.4482,15.2182,15.3967,14760451.0],["2013-08-14",15.3761,15.3796,15.0328,15.0569,24848296.0],["2013-08-15",14.9985,15.0019,14.6312,14.7651,25820546.0],["2013-08-16",14.7239,14.7342,14.5282,14.6037,22236920.0],["2013-08-19",14.6174,14.6792,14.4595,14.4836,13927338.0],["2013-08-20",14.5591,14.7033,14.4698,14.6552,15067534.0],["2013-08-21",14.5763,14.5797,14.1849,14.36,30073395.0],["2013-08-22",14.4046,14.4767,14.3737,14.4252,12143954.0],["2013-08-23",14.4183,14.4698,14.2536,14.3703,16833419.0],["2013-08-26",14.4012,14.4492,14.1746,14.2261,22000046.0],["2013-08-27",14.1334,14.4836,14.0956,14.3497,24886708.0],["2013-08-28",14.3394,14.4904,14.2295,14.3909,27196336.0],["2013-08-29",14.3565,14.6621,14.3222,14.5694,20867959.0],["2013-08-30",14.614,14.614,14.4012,14.4492,21197876.0],["2013-09-03",14.6278,14.8166,14.5728,14.6724,20067496.0],["2013-09-04",14.7204,14.844,14.6209,14.7822,21108248.0],["2013-09-05",14.7548,14.8303,14.5282,14.6037,22109520.0],["2013-09-06",14.6895,14.717,14.463,14.5831,22413829.0],["2013-09-09",14.6106,14.6586,14.4492,14.5213,24071307.0],["2013-09-10",14.5728,14.7067,14.5591,14.7067,23253985.0],["2013-09-11",14.6689,15.0672,14.6689,15.0363,22412975.0],["2013-09-12",15.0534,15.0809,14.9024,14.9298,15114268.0],["2013-09-13",14.9848,15.1496,14.947,15.0946,15181489.0],["2013-09-16",15.3075,15.3418,15.1839,15.2491,18178906.0],["2013-09-17",15.3006,15.3693,15.2423,15.2594,15528691.0],["2013-09-18",15.2766,15.2903,15.0534,15.1976,26812003.0],["2013-09-19",15.28,15.3727,15.1839,15.2457,16784550.0],["2013-09-20",15.2663,15.3864,15.2182,15.2423,28628464.0],["2013-09-23",15.1324,15.2216,15.0019,15.0843,16569870.0],["2013-09-24",15.1461,15.2251,14.971,14.9985,23227950.0],["2013-09-25",15.0328,15.0534,14.8303,14.8475,20516703.0],["2013-09-26",14.9127,15.1496,14.8852,15.1393,19949059.0],["2013-09-27",15.1118,15.4036,15.0843,15.359,22938579.0],["2013-09-30",15.2504,15.6227,15.2504,15.5572,38885321.0],["2013-10-01",15.5676,15.7779,15.5296,15.7262,27192282.0],["2013-10-02",15.6193,15.671,15.5503,15.671,20249526.0],["2013-10-03",15.5676,15.6193,15.3848,15.5193,20475090.0],["2013-10-04",15.4848,15.8089,15.4297,15.7365,24667333.0],["2013-10-07",15.5607,15.8227,15.5331,15.5503,17076268.0],["2013-10-08",15.5331,15.5607,15.3641,15.3848,21922795.0],["2013-10-09",15.4607,15.5745,15.2021,15.2848,21222630.0],["2013-10-10",15.44,15.6607,15.3848,15.6365,18640277.0],["2013-10-11",15.571,15.94,15.5572,15.8813,20366896.0],["2013-10-14",15.8434,16.0503,15.7986,16.0193,17235678.0],["2013-10-15",16.0158,16.1606,15.8779,15.9951,21246317.0],["2013-10-16",16.1123,16.2503,16.0193,16.1985,32443202.0],["2013-10-17",16.1675,16.3778,16.1296,16.3675,20633433.0],["2013-10-18",16.302,16.3744,16.1882,16.2192,21297533.0],["2013-10-21",16.1744,16.2399,16.1468,16.2365,14978973.0],["2013-10-22",16.3468,16.4227,16.2778,16.3296,20805860.0],["2013-10-23",16.2503,16.4227,16.1365,16.1916,18578177.0],["2013-10-24",16.2951,16.5468,16.2089,16.4675,18729264.0],["2013-10-25",16.5365,16.6158,16.4261,16.6089,19616582.0],["2013-10-28",16.6709,16.6709,16.5399,16.6295,20064935.0],["2013-10-29",16.6192,16.6295,16.3916,16.4502,28737084.0],["2013-10-30",16.502,16.502,16.1606,16.2365,28696965.0],["2013-10-31",16.0606,16.6227,16.0606,16.4123,33262871.0],["2013-11-01",16.4985,16.8123,16.4571,16.7744,26529461.0],["2013-11-04",16.7813,16.8606,16.5502,16.6123,15777516.0],["2013-11-05",16.664,16.6778,16.3261,16.4951,16595264.0],["2013-11-06",16.5089,16.6227,16.433,16.4847,15914092.0],["2013-11-07",16.5916,16.6364,16.2468,16.2882,20466554.0],["2013-11-08",16.3227,16.633,16.1744,16.6123,21361553.0],["2013-11-11",16.533,16.6123,16.2227,16.3261,19095459.0],["2013-11-12",16.3158,16.3227,16.0606,16.1985,17866488.0],["2013-11-13",16.1537,16.3468,16.0744,16.3399,15787972.0],["2013-11-14",16.3847,16.4744,16.2882,16.4434,13696866.0],["2013-11-15",16.4606,16.5468,16.3434,16.4571,21369236.0],["2013-11-18",16.4261,16.5227,16.3227,16.3365,17896791.0],["2013-11-19",16.3227,16.402,16.2399,16.364,13380820.0],["2013-11-20",16.4468,16.4985,16.1227,16.1537,17814845.0],["2013-11-21",16.2537,16.4503,16.1779,16.3606,15105732.0],["2013-11-22",16.3744,17.2226,16.3744,17.0743,57995718.0],["2013-11-25",17.0605,17.4984,17.0123,17.2088,38058396.0],["2013-11-26",17.2536,17.3398,17.0881,17.164,26730911.0],["2013-11-27",17.1192,17.2467,17.0123,17.164,17669093.0],["2013-11-29",17.1467,17.2916,17.1226,17.195,11949546.0],["2013-12-02",17.1778,17.2054,16.9192,16.9364,24347446.0],["2013-12-03",16.9881,17.0157,16.633,16.8157,23606948.0],["2013-12-04",16.795,16.9812,16.6364,16.8537,20674619.0],["2013-12-05",16.7813,16.9261,16.6226,16.9226,22507085.0],["2013-12-06",17.064,17.1054,16.8571,16.9881,23278952.0],["2013-12-09",17.0468,17.0743,16.8675,16.9433,15863089.0],["2013-12-10",16.9778,17.0916,16.933,17.0295,20334246.0],["2013-12-11",17.0019,17.0295,16.7744,16.7778,21310124.0],["2013-12-12",16.7295,16.9502,16.7226,16.7813,16436495.0],["2013-12-13",16.8468,17.0571,16.7882,16.8985,24253550.0],["2013-12-16",17.0468,17.1088,16.8812,16.9778,20739919.0],["2013-12-17",17.1054,17.1054,16.8054,16.9123,15565609.0],["2013-12-18",16.9847,17.3433,16.7916,17.3329,26251614.0],["2013-12-19",17.3226,17.5191,17.2329,17.5088,23198074.0],["2013-12-20",17.4708,17.6881,17.4536,17.5639,35869766.0],["2013-12-23",17.5846,17.7398,17.5433,17.5812,16783483.0],["2013-12-24",17.5536,17.6846,17.4881,17.6812,6797644.0],["2013-12-26",17.6467,17.7708,17.6467,17.7605,8692422.0],["2013-12-27",17.8398,17.8605,17.695,17.857,11959363.0],["2013-12-30",17.8449,18.0041,17.8414,17.9522,11924152.0],["2013-12-31",17.9557,18.0283,17.8968,17.9868,19894642.0],["2014-01-02",17.928,17.9626,17.7445,17.8068,20830401.0],["2014-01-03",17.8691,17.8968,17.5992,17.6753,14267284.0],["2014-01-06",17.6961,17.8657,17.5369,17.658,19192983.0],["2014-01-07",17.7688,18.4125,17.6892,18.2845,39651214.0],["2014-01-08",18.236,18.499,18.1772,18.2568,31723617.0],["2014-01-09",18.3087,18.4021,18.1045,18.3018,22320786.0],["2014-01-10",18.3502,18.5925,18.1979,18.5302,22735209.0],["2014-01-13",18.5198,18.5821,17.9972,18.0526,24585601.0],["2014-01-14",18.1806,18.2914,17.9903,18.2775,18767250.0],["2014-01-15",18.4298,18.9144,18.4021,18.7136,31108385.0],["2014-01-16",18.7136,18.7932,18.4229,18.5302,21620621.0],["2014-01-17",18.454,18.5717,18.371,18.5302,25928954.0],["2014-01-21",18.7067,18.7967,18.3641,18.4506,18309933.0],["2014-01-22",18.4367,18.6133,18.3433,18.5994,17471912.0],["2014-01-23",18.4229,18.544,18.2845,18.371,19729470.0],["2014-01-24",18.2464,18.3018,18.0595,18.1356,30591317.0],["2014-01-27",18.1737,18.6444,17.9453,18.1668,40446129.0],["2014-01-28",18.6894,18.7344,18.2775,18.4644,35215908.0],["2014-01-29",18.4402,18.5025,18.1737,18.3641,32470944.0],["2014-01-30",18.4506,18.8105,18.3364,18.7551,30940439.0],["2014-01-31",18.3052,18.9317,18.3052,18.8451,34272467.0],["2014-02-03",18.9455,19.0216,18.1806,18.2637,40871862.0],["2014-02-04",18.3156,18.551,18.063,18.5233,29929563.0],["2014-02-05",18.3779,18.5717,18.2845,18.4748,19450343.0],["2014-02-06",18.5994,18.7413,18.4817,18.6998,16860734.0],["2014-02-07",18.8209,18.9767,18.7551,18.9109,20841924.0],["2014-02-10",18.9559,18.9559,18.7621,18.8105,14819776.0],["2014-02-11",18.7967,19.0528,18.7863,19.0355,16926675.0],["2014-02-12",19.1151,19.1324,19.0459,19.1185,17101876.0],["2014-02-13",18.5233,18.7898,18.2637,18.3329,177697753.0],["2014-02-14",18.3467,18.7275,18.3433,18.5856,76450337.0],["2014-02-18",18.6755,18.679,18.409,18.5267,43257674.0],["2014-02-19",18.4367,18.4713,17.7238,17.8484,85792775.0],["2014-02-20",17.921,18.0456,17.7653,17.9141,54926172.0],["2014-02-21",18.018,18.018,17.6511,17.6684,51327822.0],["2014-02-24",17.9003,17.9487,17.6961,17.703,34954707.0],["2014-02-25",17.7411,17.8103,17.3707,17.5715,43563476.0],["2014-02-26",17.6234,17.6234,17.3742,17.5403,32560999.0],["2014-02-27",17.53,17.7791,17.478,17.6788,37849264.0],["2014-02-28",17.7549,18.0249,17.6926,17.8899,40962130.0],["2014-03-03",17.6788,17.7445,17.5161,17.6511,35745354.0],["2014-03-04",17.7895,17.8553,17.7307,17.7757,27549513.0],["2014-03-05",17.7792,18.0872,17.6961,17.9591,35402847.0],["2014-03-06",18.0387,18.1079,17.9384,18.0353,27452203.0],["2014-03-07",18.1079,18.1252,17.8034,17.8691,27724288.0],["2014-03-10",17.883,17.9591,17.7584,17.8311,21217295.0],["2014-03-11",17.8968,17.9141,17.6511,17.7272,25449657.0],["2014-03-12",17.6511,17.7169,17.5161,17.6442,23699137.0],["2014-03-13",17.6892,17.7168,17.3638,17.4642,32280164.0],["2014-03-14",17.4157,17.5784,17.3673,17.5265,33840972.0],["2014-03-17",17.6442,17.6476,17.5161,17.5749,27419766.0],["2014-03-18",17.5576,17.5576,17.2946,17.3811,34861451.0],["2014-03-19",17.3777,17.4054,17.1319,17.2635,45618305.0],["2014-03-20",17.305,17.6338,17.2704,17.5161,33034533.0],["2014-03-21",17.5438,17.7584,17.2738,17.305,51203836.0],["2014-03-24",17.3915,17.478,17.0731,17.4088,39323218.0],["2014-03-25",17.4261,17.4746,17.0939,17.1908,39353094.0],["2014-03-26",17.215,17.4296,17.1562,17.1735,41464047.0],["2014-03-27",17.1008,17.1631,16.9589,16.9935,26876023.0],["2014-03-28",17.0939,17.2496,16.9624,17.1527,34070164.0],["2014-03-31",17.3283,17.5195,17.3074,17.3978,37086999.0],["2014-04-01",17.5021,17.516,17.2553,17.3596,29816248.0],["2014-04-02",17.3909,17.7212,17.3909,17.6968,34031325.0],["2014-04-03",17.6482,17.8394,17.6377,17.7733,30747099.0],["2014-04-04",17.7942,17.9437,17.443,17.4465,38999917.0],["2014-04-07",17.4222,17.4569,16.9111,17.064,46938610.0],["2014-04-08",17.1023,17.1023,16.7824,16.9841,50222196.0],["2014-04-09",16.9597,17.3457,16.9215,17.3109,43612131.0],["2014-04-10",17.2726,17.3596,16.8241,16.8346,40784368.0],["2014-04-11",16.7477,16.9319,16.6573,16.6747,36314705.0],["2014-04-14",16.7581,16.9806,16.7233,16.918,34528120.0],["2014-04-15",16.9493,17.0189,16.5982,16.8311,38407092.0],["2014-04-16",16.9493,17.1127,16.8589,17.0953,44746566.0],["2014-04-17",17.0223,17.2101,16.9493,17.071,32304065.0],["2014-04-21",17.1718,17.3457,17.1475,17.3422,33829875.0],["2014-04-22",17.589,17.9471,17.5578,17.6725,78048489.0],["2014-04-23",17.7212,17.8776,17.6412,17.8046,35667249.0],["2014-04-24",17.8533,18.0549,17.7768,17.8602,36031736.0],["2014-04-25",17.822,17.8707,17.6864,17.7212,34931873.0],["2014-04-28",17.9159,18.0132,17.6516,17.975,46077328.0],["2014-04-29",18.0793,18.0793,17.8081,17.9228,36559475.0],["2014-04-30",17.9159,18.0758,17.8428,17.9958,32470517.0],["2014-05-01",18.0167,18.1175,17.9819,18.1175,28805159.0],["2014-05-02",18.2253,18.2253,17.968,18.0897,28558682.0],["2014-05-05",18.0202,18.2462,17.9854,18.2392,28908658.0],["2014-05-06",18.114,18.194,17.9402,18.0132,34212501.0],["2014-05-07",18.0897,18.1453,17.8324,17.9889,30513639.0],["2014-05-08",17.9576,17.9958,17.6551,17.7664,40465548.0],["2014-05-09",17.7559,17.7768,17.4152,17.7316,32791898.0],["2014-05-12",17.7698,17.8046,17.5473,17.6099,31701210.0],["2014-05-13",17.6794,17.6864,17.3943,17.4222,53470784.0],["2014-05-14",17.443,17.4708,17.2727,17.3248,33755612.0],["2014-05-15",17.3109,17.5056,17.0919,17.4917,35238102.0],["2014-05-16",17.4604,17.4917,17.3283,17.45,27167741.0],["2014-05-19",17.4674,17.7107,17.3074,17.6968,29878988.0],["2014-05-20",17.6586,17.7107,17.5369,17.6099,26664330.0],["2014-05-21",17.5925,17.8637,17.5682,17.8533,26848281.0],["2014-05-22",17.8255,18.0758,17.815,17.975,23841902.0],["2014-05-23",18.0341,18.121,18.0028,18.0688,19474884.0],["2014-05-27",18.1036,18.1766,18.0271,18.1001,20036980.0],["2014-05-28",18.1384,18.1384,17.9298,18.0271,18466782.0],["2014-05-29",18.1001,18.1418,18.0028,18.1036,20259342.0],["2014-05-30",18.1419,18.1801,18.0236,18.1488,23115061.0],["2014-06-02",18.1175,18.3435,18.1071,18.274,21912979.0],["2014-06-03",18.2044,18.2462,18.1662,18.1905,16645200.0],["2014-06-04",18.1766,18.2218,18.0584,18.1801,29304942.0],["2014-06-05",18.2322,18.347,18.1106,18.3261,15664627.0],["2014-06-06",18.3991,18.4269,18.2149,18.3957,19677614.0],["2014-06-09",18.3435,18.5034,18.3296,18.4096,24941979.0],["2014-06-10",18.4096,18.4513,18.2601,18.3852,21869445.0],["2014-06-11",18.2809,18.3539,18.267,18.3261,21603336.0],["2014-06-12",18.2531,18.3539,18.2218,18.3122,20859210.0],["2014-06-13",18.3053,18.34,18.1836,18.2427,20857716.0],["2014-06-16",18.2114,18.2462,18.1175,18.201,15067320.0],["2014-06-17",18.1766,18.201,18.0793,18.1488,17059409.0],["2014-06-18",18.1731,18.347,18.0758,18.3087,20915121.0],["2014-06-19",18.3053,18.413,18.2531,18.4061,20053411.0],["2014-06-20",18.5208,18.5208,18.2879,18.3365,37168518.0],["2014-06-23",18.347,18.347,18.2044,18.2288,17007767.0],["2014-06-24",18.2322,18.4269,18.1627,18.3018,25003865.0],["2014-06-25",18.3087,18.5486,18.2392,18.5,28693337.0],["2014-06-26",18.4895,18.6495,18.4443,18.6355,20034205.0],["2014-06-27",18.6634,18.865,18.6112,18.8198,34587659.0],["2014-06-30",18.8181,18.8181,18.7029,18.7413,33501453.0],["2014-07-01",18.8041,18.9717,18.7448,18.8914,23987654.0],["2014-07-02",18.9228,19.0625,18.867,19.0485,19604845.0],["2014-07-03",19.1113,19.1916,19.031,19.1672,16292877.0],["2014-07-07",19.045,19.1148,18.8041,18.9158,23989148.0],["2014-07-08",18.8251,18.9298,18.5911,18.6121,31186703.0],["2014-07-09",18.6994,19.1113,18.647,19.1079,33832436.0],["2014-07-10",18.9647,19.1253,18.8809,18.9787,21669276.0],["2014-07-11",18.9612,19.0764,18.9123,19.045,15054303.0],["2014-07-14",19.1288,19.2894,18.9822,19.2196,29231959.0],["2014-07-15",19.1532,19.2615,19.059,19.1637,21036332.0],["2014-07-16",19.2405,19.3872,19.1602,19.2196,39647373.0],["2014-07-17",19.038,19.258,18.8879,18.9228,32766503.0],["2014-07-18",19.1113,19.1113,18.9298,19.0415,24752266.0],["2014-07-21",18.8949,19.0136,18.6784,18.7901,37739790.0],["2014-07-22",19.1148,19.2859,18.9298,19.0729,33907339.0],["2014-07-23",19.038,19.2021,18.9403,19.1009,28501491.0],["2014-07-24",19.1882,19.2894,19.1009,19.2475,27963509.0],["2014-07-25",19.251,19.2754,18.9333,18.9892,21271072.0],["2014-07-28",19.0345,19.1393,18.8844,19.1079,18748897.0],["2014-07-29",19.3034,19.7223,19.1812,19.1986,38936751.0],["2014-07-30",19.2685,19.3592,19.1742,19.3453,27659841.0],["2014-07-31",19.1986,19.2196,18.7238,18.7587,32572096.0],["2014-08-01",18.6924,18.8111,18.5562,18.64,21236928.0],["2014-08-04",18.6435,18.8809,18.6435,18.8006,23317364.0],["2014-08-05",18.8041,18.8041,18.4724,18.5667,29170713.0],["2014-08-06",18.4934,18.6435,18.4305,18.4689,21413623.0],["2014-08-07",18.5423,18.5702,18.3363,18.3921,25052306.0],["2014-08-08",18.3956,18.6994,18.3956,18.6784,25271468.0],["2014-08-11",18.7064,18.9158,18.6924,18.7657,16663339.0],["2014-08-12",18.7098,18.8984,18.7098,18.7832,17727992.0],["2014-08-13",18.8844,18.9822,18.8251,18.8914,19474671.0],["2014-08-14",18.9193,18.9996,18.8809,18.9822,13953372.0],["2014-08-15",19.1323,19.1637,18.9054,19.0729,22850018.0],["2014-08-18",19.1916,19.237,19.0206,19.1079,16203889.0],["2014-08-19",19.0939,19.1637,18.9961,19.0276,15678711.0],["2014-08-20",18.9612,19.1288,18.9612,19.0764,15660786.0],["2014-08-21",19.0764,19.1428,18.9752,19.0066,15950796.0],["2014-08-22",18.9473,19.059,18.8251,18.9158,17380576.0],["2014-08-25",18.9752,19.1079,18.9228,19.0799,20094171.0],["2014-08-26",19.1148,19.1148,18.9682,19.0485,19718373.0],["2014-08-27",19.0939,19.1672,18.9787,19.0485,17359450.0],["2014-08-28",18.9647,19.0834,18.9507,19.0345,11888727.0],["2014-08-29",19.1602,19.1777,19.0031,19.1044,14422852.0],["2014-09-02",19.1009,19.1916,18.9752,19.1253,20347903.0],["2014-09-03",19.1114,19.2196,19.0695,19.1567,19099513.0],["2014-09-04",19.2859,19.3383,19.1428,19.1602,28135510.0],["2014-09-05",19.2021,19.4779,19.1567,19.4465,30308562.0],["2014-09-08",19.3802,19.5512,19.3488,19.5094,25192724.0],["2014-09-09",19.4605,19.8201,19.4256,19.7642,42800571.0],["2014-09-10",19.7398,19.9178,19.5652,19.869,28892226.0],["2014-09-11",19.855,19.9458,19.7468,19.8934,20693398.0],["2014-09-12",19.8655,19.9493,19.7852,19.9283,24088165.0],["2014-09-15",19.9562,20.0715,19.8585,19.9074,27844645.0],["2014-09-16",19.9213,19.9946,19.8236,19.9807,19462934.0],["2014-09-17",19.9842,20.0296,19.834,19.9318,21448621.0],["2014-09-18",19.9353,20.0261,19.8061,19.848,31093660.0],["2014-09-19",19.9912,19.9946,19.7258,19.8096,44552798.0],["2014-09-22",19.7433,19.7922,19.3383,19.5024,31860620.0],["2014-09-23",19.5478,19.5478,19.1847,19.1916,28405674.0],["2014-09-24",19.2475,19.251,18.9019,19.1532,34357613.0],["2014-09-25",19.1393,19.1463,18.7692,18.832,29581721.0],["2014-09-26",18.7762,18.9507,18.7448,18.9368,22484251.0],["2014-09-29",18.8158,19.0472,18.7247,18.9876,26349138.0],["2014-09-30",19.0122,19.1033,18.8193,18.8544,31409279.0],["2014-10-01",18.8228,18.8369,18.4933,18.5564,34101320.0],["2014-10-02",18.5213,18.5704,18.1041,18.5248,38525529.0],["2014-10-03",18.5389,18.9455,18.5389,18.8088,30945988.0],["2014-10-06",18.8404,18.8965,18.6686,18.7177,17537852.0],["2014-10-07",18.644,18.7632,18.4512,18.6581,26471203.0],["2014-10-08",18.7177,19.3557,18.6265,19.2015,48411497.0],["2014-10-09",19.2015,19.205,18.6826,18.6931,40478779.0],["2014-10-10",18.7317,18.8824,18.4372,18.4477,58850172.0],["2014-10-13",18.346,18.5915,18.0796,18.1041,47207708.0],["2014-10-14",18.2479,18.3531,18.006,18.0445,57413776.0],["2014-10-15",17.7956,17.9779,17.2943,17.8272,88022165.0],["2014-10-16",17.5642,17.6203,17.3644,17.3855,95565642.0],["2014-10-17",17.5222,18.0551,17.5222,17.7676,62393679.0],["2014-10-20",17.7676,18.041,17.6098,17.9849,30293197.0],["2014-10-21",18.1182,18.5038,18.0971,18.297,60004879.0],["2014-10-22",18.297,18.4407,18.0025,18.0516,47763401.0],["2014-10-23",18.2935,18.7632,18.1988,18.6581,46692347.0],["2014-10-24",18.8228,19.1664,18.7317,19.0227,47812057.0],["2014-10-27",19.0051,19.1208,18.8684,18.9491,28346349.0],["2014-10-28",18.9841,19.2996,18.9841,19.1875,31006166.0],["2014-10-29",19.1384,19.2576,19.0542,19.247,35517656.0],["2014-10-30",19.0788,19.247,18.9596,19.0542,28204438.0],["2014-10-31",19.524,19.524,19.198,19.4048,37756649.0],["2014-11-03",19.3733,19.5661,19.3733,19.4925,25170103.0],["2014-11-04",19.4995,19.538,19.0016,19.1524,29069348.0],["2014-11-05",19.2365,19.3663,19.0928,19.3137,20097799.0],["2014-11-06",19.3768,19.4399,19.1419,19.4153,21371156.0],["2014-11-07",19.4399,19.4399,19.0718,19.3347,37392375.0],["2014-11-10",19.3662,19.3697,18.1567,18.5634,141115018.0],["2014-11-11",18.5389,18.6125,18.0761,18.5669,83194630.0],["2014-11-12",18.5809,18.928,18.5389,18.7913,61679429.0],["2014-11-13",18.8264,19.1454,18.7247,19.0367,44286475.0],["2014-11-14",19.0998,19.0998,18.8509,18.9666,21379692.0],["2014-11-17",18.935,19.0542,18.8228,18.9841,27860864.0],["2014-11-18",19.0016,19.1349,18.8509,19.0788,29487185.0],["2014-11-19",19.0472,19.0753,18.9,19.0647,35617527.0],["2014-11-20",19.0612,19.0963,18.9491,19.0647,19719227.0],["2014-11-21",19.2295,19.3487,18.8824,18.9596,40315315.0],["2014-11-24",19.0437,19.2961,19.0227,19.2891,27556342.0],["2014-11-25",19.5065,19.8746,19.4223,19.8501,37446152.0],["2014-11-26",19.9026,19.9517,19.7905,19.9342,19634507.0],["2014-11-28",20.0814,20.0814,19.9061,19.9973,11812757.0],["2014-12-01",19.9728,19.9728,19.7309,19.843,24724737.0],["2014-12-02",19.8045,20.0394,19.7379,19.9903,21200223.0],["2014-12-03",20.0043,20.0709,19.815,20.0324,22144731.0],["2014-12-04",19.9307,20.0639,19.6678,19.7659,32087251.0],["2014-12-05",19.7414,19.8886,19.6923,19.7519,17079896.0],["2014-12-08",19.7309,19.8746,19.6397,19.7589,20425154.0],["2014-12-09",19.6117,19.8255,19.51,19.6993,21747167.0],["2014-12-10",19.6397,19.7519,19.3943,19.4819,26017728.0],["2014-12-11",19.538,19.7905,19.4504,19.5976,22370082.0],["2014-12-12",19.2821,19.6257,19.2751,19.4048,24248215.0],["2014-12-15",19.5205,19.545,19.2225,19.2611,27602863.0],["2014-12-16",19.2155,19.5766,19.191,19.2155,33670039.0],["2014-12-17",19.1909,19.4539,19.1909,19.4013,27325016.0],["2014-12-18",19.4223,19.822,19.2751,19.7344,37251104.0],["2014-12-19",19.6888,20.1025,19.6888,20.0429,45463163.0],["2014-12-22",20.0604,20.2672,20.0043,20.0604,40922438.0],["2014-12-23",20.1551,20.404,20.0955,20.2988,24159868.0],["2014-12-24",20.3233,20.411,20.2357,20.3584,10244907.0],["2014-12-26",20.3514,20.5267,20.2743,20.4706,12144381.0],["2014-12-29",20.3794,20.702,20.3689,20.6424,15300780.0],["2014-12-30",20.5302,20.7546,20.5127,20.6389,17475326.0],["2014-12-31",20.6178,20.7896,20.2743,20.3374,26339322.0],["2015-01-02",20.3339,20.4566,19.9272,20.106,22588390.0],["2015-01-05",20.0092,20.0972,19.5904,19.6959,35212494.0],["2015-01-06",19.6678,19.6889,19.3088,19.439,36249404.0],["2015-01-07",19.5235,19.5868,19.2771,19.4214,23606095.0],["2015-01-08",19.622,20.0796,19.5692,19.8438,33645071.0],["2015-01-09",19.9247,19.981,19.7382,19.8121,23714929.0],["2015-01-12",19.7945,19.9599,19.6291,19.7699,23989574.0],["2015-01-13",20.0057,20.3999,19.8614,20.0057,37193273.0],["2015-01-14",19.6537,19.8086,19.3581,19.6467,52078349.0],["2015-01-15",19.7135,19.8614,19.5129,19.71,34634607.0],["2015-01-16",19.6431,20.0514,19.5798,19.981,33113278.0],["2015-01-20",19.974,19.974,19.52,19.6431,29399905.0],["2015-01-21",19.5059,19.7206,19.4179,19.6291,29712322.0],["2015-01-22",19.6924,19.9494,19.5903,19.9106,28692057.0],["2015-01-23",19.9177,19.9388,19.7452,19.8191,23157955.0],["2015-01-26",19.8191,20.0092,19.7382,19.9529,18467423.0],["2015-01-27",19.7945,20.0021,19.7171,19.8367,20322722.0],["2015-01-28",19.8825,19.9353,19.1926,19.2137,42443553.0],["2015-01-29",19.3088,19.3792,18.8371,18.9603,44476401.0],["2015-01-30",18.7492,18.9709,18.6612,18.7069,60158314.0],["2015-02-02",18.7069,18.985,18.4605,18.9392,39384891.0],["2015-02-03",18.9639,19.5552,18.9568,19.5024,38909435.0],["2015-02-04",19.5164,20.4069,19.2982,20.0268,85483559.0],["2015-02-05",19.9881,20.2028,19.9353,20.0514,27318614.0],["2015-02-06",20.1007,20.2133,19.9775,20.0338,22600127.0],["2015-02-09",19.9986,20.1429,19.9106,20.0937,18353254.0],["2015-02-10",20.1113,20.2274,19.9564,20.2063,19218164.0],["2015-02-11",20.1922,20.3893,20.0831,20.3365,23896959.0],["2015-02-12",20.3682,20.5582,20.3119,20.5477,24956703.0],["2015-02-13",20.5899,20.9454,20.5618,20.9313,30985680.0],["2015-02-17",20.8293,20.8539,20.5477,20.6955,33625225.0],["2015-02-18",20.6709,20.6709,20.4351,20.4914,25722596.0],["2015-02-19",20.4773,20.4773,20.3013,20.3612,22022026.0],["2015-02-20",20.3928,20.6181,20.245,20.5899,28846985.0],["2015-02-23",20.5055,20.6639,20.414,20.4879,37441030.0],["2015-02-24",20.5547,20.8961,20.509,20.8258,42955286.0],["2015-02-25",20.7483,21.0792,20.7483,20.9841,36204804.0],["2015-02-26",20.8926,20.9419,20.7131,20.8187,25164128.0],["2015-02-27",20.8785,20.9348,20.7518,20.8997,20827840.0],["2015-03-02",20.9454,21.1496,20.9419,21.0721,24913596.0],["2015-03-03",21.0228,21.1214,20.9208,21.1038,25431945.0],["2015-03-04",21.0475,21.2727,20.9419,21.2692,26144274.0],["2015-03-05",21.227,21.2692,21.0405,21.234,23645787.0],["2015-03-06",21.1672,21.3361,21.0968,21.2481,37830058.0],["2015-03-09",21.2446,21.3643,21.2375,21.3185,17458467.0],["2015-03-10",21.1742,21.1988,20.6357,20.6603,33841399.0],["2015-03-11",20.6287,20.692,20.3893,20.4351,27310505.0],["2015-03-12",20.5653,20.9173,20.5407,20.8821,25642571.0],["2015-03-13",20.7941,20.868,20.6639,20.7835,26126135.0],["2015-03-16",20.8961,21.0756,20.8433,21.0299,19838091.0],["2015-03-17",20.6111,20.9137,20.5019,20.8117,31874278.0],["2015-03-18",20.7659,20.8574,20.4667,20.7624,40603618.0],["2015-03-19",20.78,20.8328,20.5688,20.6779,22640886.0],["2015-03-20",20.8046,20.9489,20.7202,20.9243,46003918.0],["2015-03-23",20.8222,20.9525,20.8082,20.8082,18045104.0],["2015-03-24",20.6357,20.6814,20.1817,20.2626,42451235.0],["2015-03-25",20.0866,20.3013,19.8684,19.8966,39875924.0],["2015-03-26",19.7276,19.8719,19.5939,19.6783,38351821.0],["2015-03-27",19.6502,19.893,19.6361,19.6889,31721910.0],["2015-03-30",19.802,20.145,19.802,20.0142,28714464.0],["2015-03-31",19.8727,20.1238,19.7207,19.9647,37433134.0],["2015-04-01",20.0778,20.1803,19.8162,20.1733,33684123.0],["2015-04-02",20.1839,20.5692,20.0106,20.4844,43883149.0],["2015-04-06",20.3783,20.7319,20.3288,20.5798,22762311.0],["2015-04-07",20.5657,20.746,20.442,20.6187,26439833.0],["2015-04-08",20.7036,20.9263,20.5869,20.9228,31063998.0],["2015-04-09",20.9263,21.0995,20.8803,21.0677,24966946.0],["2015-04-10",21.142,21.2728,21.0218,21.1455,33938923.0],["2015-04-13",21.1066,21.142,20.7637,20.7814,25486789.0],["2015-04-14",20.7531,20.9758,20.7071,20.8521,21243330.0],["2015-04-15",20.9723,21.3152,20.8945,21.1809,30325420.0],["2015-04-16",21.1137,21.2304,21.0607,21.096,23474640.0],["2015-04-17",20.8945,20.9581,20.2051,20.6541,90670246.0],["2015-04-20",20.7177,20.8379,20.5409,20.6718,41462553.0],["2015-04-21",20.7884,21.0607,20.6258,20.8026,40198585.0],["2015-04-22",20.845,20.845,20.6647,20.7743,26836330.0],["2015-04-23",20.7142,21.5132,20.6718,20.9405,132124903.0],["2015-04-24",21.1703,21.2127,20.8132,21.0854,94651223.0],["2015-04-27",21.1632,21.3258,20.7531,20.8167,56218096.0],["2015-04-28",20.8556,20.8839,20.6435,20.8591,35795503.0],["2015-04-29",20.7778,20.8662,20.5834,20.6258,31320505.0],["2015-04-30",20.6329,20.8415,20.2616,20.4207,49231593.0],["2015-05-01",20.4349,20.6788,20.2652,20.6505,33243879.0],["2015-05-04",21.2304,21.248,20.7283,20.7814,45647327.0],["2015-05-05",20.792,20.8733,20.4738,20.4985,34408616.0],["2015-05-06",20.5374,20.6117,20.2652,20.3854,35772669.0],["2015-05-07",20.3288,20.5869,20.2758,20.4773,28622702.0],["2015-05-08",20.6824,20.7708,20.5586,20.6505,31827543.0],["2015-05-11",20.7283,20.7849,20.4137,20.4243,25871976.0],["2015-05-12",20.3253,20.4031,20.2298,20.2687,27249046.0],["2015-05-13",20.3111,20.3606,19.8692,19.8975,54739874.0],["2015-05-14",20.0495,20.1662,19.8975,19.9894,29845057.0],["2015-05-15",20.0707,20.1096,19.9081,20.0248,36917346.0],["2015-05-18",20.0424,20.2157,20.0283,20.1414,29787226.0],["2015-05-19",20.1556,20.3005,20.1096,20.2334,25906547.0],["2015-05-20",20.396,20.5586,20.2581,20.3536,32660870.0],["2015-05-21",20.35,20.5763,20.3076,20.343,40331746.0],["2015-05-22",20.343,20.548,20.297,20.4596,25699335.0],["2015-05-26",20.4773,20.9369,20.449,20.7142,55996160.0],["2015-05-27",20.7177,21.0642,20.6611,20.9793,31016836.0],["2015-05-28",20.9016,20.9617,20.7495,20.8697,24643432.0],["2015-05-29",20.8909,20.9546,20.6152,20.6682,28072770.0],["2015-06-01",20.7566,20.8591,20.6541,20.7814,27373245.0],["2015-06-02",20.6329,20.9228,20.6223,20.7955,24236265.0],["2015-06-03",20.8874,21.0218,20.8415,20.9723,29437676.0],["2015-06-04",20.8627,21.0995,20.7778,20.8415,28534994.0],["2015-06-05",20.7849,20.8308,20.5197,20.7495,23794954.0],["2015-06-08",20.746,20.792,20.4066,20.4596,37574405.0],["2015-06-09",20.396,20.5233,20.1803,20.4526,24193371.0],["2015-06-10",20.5056,20.6824,20.4561,20.5869,22008369.0],["2015-06-11",20.6046,20.7884,20.5409,20.7743,24199133.0],["2015-06-12",20.6435,20.7142,20.5162,20.5975,21309057.0],["2015-06-15",20.4596,20.6894,20.3324,20.6258,19843639.0],["2015-06-16",20.6223,20.8697,20.4915,20.8167,21215801.0],["2015-06-17",20.8132,21.0925,20.8132,21.0783,27808367.0],["2015-06-18",21.1809,21.5132,21.1596,21.3824,30889863.0],["2015-06-19",21.3152,21.5273,21.2516,21.393,49160531.0],["2015-06-22",21.4531,21.6511,21.3895,21.5556,35782485.0],["2015-06-23",21.545,21.5945,21.3718,21.4814,18850689.0],["2015-06-24",21.492,21.5627,21.3011,21.34,16889543.0],["2015-06-25",21.446,21.7289,21.3753,21.5238,25846368.0],["2015-06-26",21.6511,21.7925,21.4991,21.6617,65737230.0],["2015-06-29",21.5232,21.6688,21.257,21.2925,24522861.0],["2015-06-30",21.5019,21.5019,21.1753,21.3493,26961810.0],["2015-07-01",21.4345,22.1196,21.4345,22.0983,46242073.0],["2015-07-02",22.1054,22.5598,22.0486,22.1303,41792469.0],["2015-07-06",21.9386,22.2226,21.9137,22.0486,28547158.0],["2015-07-07",22.1445,22.2616,21.7646,22.1906,29293845.0],["2015-07-08",22.077,22.29,21.8782,21.8995,32835645.0],["2015-07-09",22.1942,22.2581,21.9776,22.0131,23844249.0],["2015-07-10",22.219,22.5101,22.1303,22.432,26182259.0],["2015-07-13",22.6237,22.8119,22.5989,22.6202,22822490.0],["2015-07-14",22.6663,22.6876,22.3255,22.4498,22119337.0],["2015-07-15",22.393,22.645,22.3788,22.6308,19757639.0],["2015-07-16",22.7728,22.9503,22.7231,22.8332,22807765.0],["2015-07-17",22.748,22.8261,22.5776,22.8154,22812887.0],["2015-07-20",22.8154,22.8687,22.716,22.8332,14837062.0],["2015-07-21",22.7622,22.8616,22.6628,22.8154,20228399.0],["2015-07-22",22.9858,23.071,22.7693,22.8971,23952656.0],["2015-07-23",23.0391,23.0391,22.0948,22.1764,44779856.0],["2015-07-24",22.1516,22.3255,21.9989,22.0699,21968890.0],["2015-07-27",22.1019,22.1267,21.6013,21.6936,25681623.0],["2015-07-28",21.8356,22.1693,21.7007,22.1551,25325672.0],["2015-07-29",22.0806,22.251,22.0096,22.18,18793284.0],["2015-07-30",22.1516,22.2403,22.0202,22.1374,21021180.0],["2015-07-31",22.29,22.361,22.0593,22.1551,20734584.0],["2015-08-03",22.2794,22.4782,22.2332,22.4391,20421526.0],["2015-08-04",22.3184,22.4959,22.2084,22.2723,16525696.0],["2015-08-05",22.29,22.3504,21.1647,21.2321,61011273.0],["2015-08-06",21.296,21.3741,20.295,20.8594,81499594.0],["2015-08-07",20.8842,21.1576,20.7032,20.8807,33957062.0],["2015-08-10",21.1753,21.2179,21.0049,21.1043,23786204.0],["2015-08-11",20.9694,21.0688,20.7422,20.87,35275447.0],["2015-08-12",20.799,21.1611,20.65,21.0901,30459436.0],["2015-08-13",21.1079,21.3635,20.9765,21.1718,29649156.0],["2015-08-14",21.1008,21.1718,20.7529,20.902,29676258.0],["2015-08-17",20.8594,21.4735,20.8381,21.4451,28655565.0],["2015-08-18",21.4771,21.5445,21.1718,21.1895,22844257.0],["2015-08-19",21.2499,21.5587,21.2463,21.2712,34165340.0],["2015-08-20",20.9694,21.0724,20.6109,20.721,40110451.0],["2015-08-21",20.5293,20.618,20.0926,20.1565,50280028.0],["2015-08-24",18.9389,19.9861,17.7497,19.3152,55911440.0],["2015-08-25",19.8264,19.8761,19.1128,19.1164,35426107.0],["2015-08-26",19.585,19.7163,19.127,19.6666,35163625.0],["2015-08-27",19.8441,20.1849,19.6844,20.153,34071444.0],["2015-08-28",20.0891,20.1778,19.9435,20.1565,25899291.0],["2015-08-31",20.1388,20.1459,19.8654,19.9968,22653904.0],["2015-09-01",19.5317,19.9329,19.4536,19.5317,34312586.0],["2015-09-02",19.869,19.94,19.6134,19.837,36222943.0],["2015-09-03",19.9435,20.192,19.8867,19.9542,26007912.0],["2015-09-04",19.6773,19.9009,19.5956,19.8015,25306893.0],["2015-09-08",20.1388,20.2914,20.0465,20.2737,23478695.0],["2015-09-09",20.5612,20.6535,20.0749,20.1175,29708481.0],["2015-09-10",20.0571,20.2133,19.8796,20.0713,25537151.0],["2015-09-11",19.9684,20.1033,19.8583,20.0252,24176726.0],["2015-09-14",20.1246,20.1246,19.8051,19.9684,22672896.0],["2015-09-15",19.9506,20.334,19.837,20.2843,18392946.0],["2015-09-16",20.3163,20.618,20.224,20.4973,26018582.0],["2015-09-17",20.6393,21.0404,20.5008,20.7529,36957466.0],["2015-09-18",20.5896,20.7707,20.2808,20.3837,164886924.0],["2015-09-21",20.4512,20.6783,20.3553,20.5506,27989971.0],["2015-09-22",20.3269,20.5364,20.1494,20.4867,21709822.0],["2015-09-23",20.6429,20.6713,20.2666,20.366,14568605.0],["2015-09-24",20.2311,20.3305,19.8796,20.1707,23003453.0],["2015-09-25",20.4263,20.4263,19.9329,20.0713,28051857.0],["2015-09-28",20.0678,20.0713,19.4004,19.4572,36818115.0],["2015-09-29",19.5814,19.7838,19.4465,19.5743,31779315.0],["2015-09-30",19.7589,20.224,19.7163,20.192,25827162.0],["2015-10-01",20.4192,20.4938,20.0678,20.3802,25387985.0],["2015-10-02",20.1778,20.8594,20.0749,20.8452,25465876.0],["2015-10-05",21.0841,21.2873,20.9914,21.2552,20631725.0],["2015-10-06",21.1767,21.3479,20.7632,21.0234,20361774.0],["2015-10-07",21.1518,21.3907,21.0448,21.2837,17579038.0],["2015-10-08",21.1768,21.7721,21.0555,21.74,27575975.0],["2015-10-09",21.7329,21.8292,21.437,21.5653,20314400.0],["2015-10-12",21.6117,21.7721,21.462,21.4869,18705150.0],["2015-10-13",21.4406,21.6866,21.3301,21.4477,16819121.0],["2015-10-14",21.462,21.5547,21.3265,21.3693,20674192.0],["2015-10-15",21.5832,21.7721,21.4085,21.7507,14898521.0],["2015-10-16",21.8256,21.8791,21.6759,21.8613,13599982.0],["2015-10-19",21.8042,21.9646,21.7222,21.9468,13853928.0],["2015-10-20",21.8149,22.0324,21.8149,21.9433,14449741.0],["2015-10-21",22.0252,22.1037,21.7686,21.7864,17504562.0],["2015-10-22",21.8078,22.1037,21.8078,21.9967,21969957.0],["2015-10-23",22.175,22.175,21.9611,22.0965,21560015.0],["2015-10-26",22.1144,22.2677,22.0253,22.1679,22753348.0],["2015-10-27",22.232,22.2819,21.2801,21.9397,33799359.0],["2015-10-28",22.0502,22.3105,21.7579,22.0823,24840614.0],["2015-10-29",22.1358,22.5636,22.0359,22.4816,19477872.0],["2015-10-30",22.4994,22.5957,22.314,22.3247,23182709.0],["2015-11-02",22.3283,22.5529,22.2819,22.3675,16226936.0],["2015-11-03",22.257,22.3675,22.1001,22.3033,18025258.0],["2015-11-04",22.2819,22.4709,21.8006,21.9112,29836948.0],["2015-11-05",21.9183,22.0716,21.7507,22.0359,20166727.0],["2015-11-06",21.9682,22.0288,21.6866,21.9646,27260996.0],["2015-11-09",21.8292,21.9254,21.5618,21.8719,18206008.0],["2015-11-10",21.8399,22.1001,21.8042,21.9504,18849195.0],["2015-11-11",22.0395,22.0395,21.8363,21.9433,12912834.0],["2015-11-12",21.8719,22.1429,21.7828,21.9219,19020769.0],["2015-11-13",21.8541,22.0074,21.4548,21.4727,16623433.0],["2015-11-16",21.5511,21.8969,21.4441,21.8719,16469358.0],["2015-11-17",21.7365,21.9183,21.6081,21.7935,17448438.0],["2015-11-18",21.8042,22.3283,21.7614,22.3033,18757433.0],["2015-11-19",22.2855,22.4566,22.1857,22.3247,16745711.0],["2015-11-20",22.503,22.5351,22.2855,22.4245,19638348.0],["2015-11-23",22.3247,22.4531,22.0466,22.15,13021881.0],["2015-11-24",22.0039,22.0823,21.7864,21.9825,18141988.0],["2015-11-25",21.9397,22.0288,21.7757,21.8898,12990085.0],["2015-11-27",21.8577,22.0395,21.7614,21.9575,6052237.0],["2015-11-30",21.9397,21.9825,21.6295,21.6973,22182503.0],["2015-12-01",21.9112,22.0252,21.8327,22.0146,16758515.0],["2015-12-02",21.9361,22.011,21.5119,21.5618,19793917.0],["2015-12-03",21.5297,21.6794,21.1482,21.2552,24815432.0],["2015-12-04",21.2481,21.7757,21.2088,21.658,26097753.0],["2015-12-07",21.5939,21.7293,21.3443,21.5226,15306542.0],["2015-12-08",21.462,21.4869,20.9557,21.2267,33251561.0],["2015-12-09",21.1126,21.2302,20.7026,20.888,27165607.0],["2015-12-10",20.7489,21.4869,20.7489,21.273,28509813.0],["2015-12-11",20.9807,21.2409,20.6562,20.6669,41194523.0],["2015-12-14",20.6349,20.6776,20.0324,20.453,57721286.0],["2015-12-15",20.699,21.0841,20.5101,20.5885,37941240.0],["2015-12-16",20.7632,20.9878,20.6135,20.9272,35725507.0],["2015-12-17",20.8523,20.97,20.4602,20.4673,21501757.0],["2015-12-18",20.3211,20.3996,20.0823,20.1072,43161004.0],["2015-12-21",20.257,20.2641,19.7471,20.1286,29873226.0],["2015-12-22",20.371,20.5065,20.232,20.2819,22474648.0],["2015-12-23",20.3568,20.4138,20.2712,20.3817,15420071.0],["2015-12-24",20.4744,20.5101,20.371,20.4281,7454916.0],["2015-12-28",20.3639,20.4815,20.2249,20.3889,10890015.0],["2015-12-29",20.4994,20.6527,20.4245,20.5208,15438850.0],["2015-12-30",20.4994,20.5208,20.207,20.2177,13799084.0],["2015-12-31",20.1571,20.3924,20.0359,20.1179,16563254.0],["2016-01-04",19.7491,19.9281,19.6416,19.9245,28301748.0],["2016-01-05",19.9962,20.0714,19.8672,19.9281,30205490.0],["2016-01-06",19.6667,19.9281,19.6058,19.7741,23101404.0],["2016-01-07",19.3695,19.8243,19.2549,19.5557,34595768.0],["2016-01-08",19.6452,20.0678,19.5414,19.5772,30072968.0],["2016-01-11",19.6524,19.724,19.3086,19.5951,24258672.0],["2016-01-12",19.5593,19.8493,19.4698,19.6488,21239275.0],["2016-01-13",19.8565,19.8708,19.1367,19.1761,34280576.0],["2016-01-14",19.1761,19.9281,19.1045,19.7133,27782546.0],["2016-01-15",19.0902,19.4268,19.0866,19.2979,35602376.0],["2016-01-19",19.6309,19.6416,19.2227,19.4268,26310513.0],["2016-01-20",19.3301,19.3408,18.7428,19.1976,48113377.0],["2016-01-21",19.1976,19.6416,19.0436,19.4519,32746230.0],["2016-01-22",19.8816,19.8816,19.5844,19.8135,21056391.0],["2016-01-25",19.724,19.8064,19.3767,19.4125,22793467.0],["2016-01-26",19.3587,19.6989,19.3194,19.6381,33590867.0],["2016-01-27",19.6703,19.8529,19.3194,19.3802,26140006.0],["2016-01-28",19.5092,19.545,19.2012,19.3767,27238803.0],["2016-01-29",19.6023,19.9997,19.5235,19.9496,40840279.0],["2016-02-01",19.7204,20.1,19.6882,19.9854,20785800.0],["2016-02-02",19.6596,19.9138,19.4733,19.5485,34220824.0],["2016-02-03",20.3041,20.7553,19.7706,20.7124,59751360.0],["2016-02-04",20.8341,21.2889,20.6228,20.8449,60064204.0],["2016-02-05",20.8449,21.2961,20.7589,21.2746,54055927.0],["2016-02-08",21.185,21.3784,20.741,21.271,59753921.0],["2016-02-09",20.9129,21.1277,20.4724,20.8449,38950408.0],["2016-02-10",20.809,20.8126,19.9675,19.9854,46461235.0],["2016-02-11",19.6452,20.1681,19.5879,20.0678,37332836.0],["2016-02-12",20.3543,20.4295,19.9066,20.3328,25598184.0],["2016-02-16",20.7016,20.7195,20.408,20.5834,27427875.0],["2016-02-17",20.673,20.8807,20.5261,20.6622,28076184.0],["2016-02-18",20.5691,20.6801,20.2647,20.5261,25323111.0],["2016-02-19",20.4116,20.7016,20.3937,20.6837,18773865.0],["2016-02-22",20.852,21.0812,20.7338,20.8234,19809922.0],["2016-02-23",20.6909,20.8341,20.5548,20.6049,15593351.0],["2016-02-24",20.433,20.9953,20.2683,20.9129,19738433.0],["2016-02-25",20.8269,20.9594,20.673,20.9594,13817650.0],["2016-02-26",21.049,21.1206,20.6479,20.7374,19824433.0],["2016-02-29",20.8198,21.0311,20.6586,20.673,24274890.0],["2016-03-01",20.852,21.3319,20.7876,21.2065,24039083.0],["2016-03-02",21.1134,21.2782,21.0669,21.2603,19341082.0],["2016-03-03",21.2889,21.5825,21.2889,21.4572,20736505.0],["2016-03-04",21.4823,21.5002,21.2459,21.3927,16477468.0],["2016-03-07",21.2065,21.3999,20.9917,21.1134,23036743.0],["2016-03-08",21.0848,21.1278,20.7876,20.8735,22411481.0],["2016-03-09",21.0203,21.1636,20.8771,21.049,16796714.0],["2016-03-10",20.9845,21.1779,20.7911,20.9021,19207921.0],["2016-03-11",21.16,21.2065,20.9523,21.185,15047901.0],["2016-03-14",21.1385,21.2853,21.0848,21.2101,13811035.0],["2016-03-15",21.0203,21.2781,21.0203,21.271,17049806.0],["2016-03-16",20.9953,21.5897,20.9953,21.4536,19647525.0],["2016-03-17",21.4608,21.8941,21.382,21.7544,22493640.0],["2016-03-18",21.7902,21.8081,21.314,21.3999,39860986.0],["2016-03-21",21.382,21.5073,21.3498,21.4286,13113857.0],["2016-03-22",21.2352,21.5933,21.2352,21.4393,16574138.0],["2016-03-23",21.1671,21.3784,21.1277,21.2173,18021630.0],["2016-03-24",21.0418,21.5503,21.0167,21.4894,21087975.0],["2016-03-28",21.3319,21.6112,21.2889,21.5181,15881441.0],["2016-03-29",21.4178,21.8046,21.3713,21.7544,16914724.0],["2016-03-30",21.8153,21.9335,21.6721,21.7723,17078402.0],["2016-03-31",21.7473,21.9764,21.7186,21.8726,18857731.0],["2016-04-01",21.6971,22.1985,21.6255,22.1555,22735849.0],["2016-04-04",22.1249,22.2328,21.9846,22.0961,15686180.0],["2016-04-05",21.8839,22.0961,21.8695,21.9882,15344954.0],["2016-04-06",21.9595,22.3947,21.9379,22.3731,23262094.0],["2016-04-07",22.3156,22.4127,21.9487,22.0853,20825706.0],["2016-04-08",22.1681,22.2904,22.0422,22.1573,12205626.0],["2016-04-11",22.2724,22.3371,22.0997,22.0997,15304621.0],["2016-04-12",22.0818,22.3228,22.035,22.2005,16128772.0],["2016-04-13",22.3659,22.4415,22.2041,22.2832,16716049.0],["2016-04-14",22.3587,22.4091,22.1825,22.2436,14557081.0],["2016-04-15",22.3479,22.4558,22.0853,22.2904,17708572.0],["2016-04-18",22.1897,22.5386,22.1357,22.4738,18400842.0],["2016-04-19",22.4594,22.6285,22.3155,22.4019,20028017.0],["2016-04-20",22.517,22.517,22.053,22.1069,28653431.0],["2016-04-21",22.0314,22.071,21.7185,21.9199,30372582.0],["2016-04-22",21.8983,22.1213,21.794,21.9774,23449459.0],["2016-04-25",21.9487,21.9774,21.7544,21.9415,26029892.0],["2016-04-26",21.9487,22.1429,21.8983,21.9595,18759994.0],["2016-04-27",22.3731,22.5853,21.7544,22.0494,36430368.0],["2016-04-28",21.8408,22.3012,21.7616,21.9954,30009802.0],["2016-04-29",21.7724,21.9595,21.589,21.8551,31302152.0],["2016-05-02",21.9738,22.1321,21.7868,22.0242,22773835.0],["2016-05-03",21.9091,22.2256,21.8156,21.9235,24091366.0],["2016-05-04",21.794,22.1537,21.7616,21.9019,23807758.0],["2016-05-05",21.9559,22.1069,21.776,21.9595,17794999.0],["2016-05-06",21.9019,22.0997,21.8012,22.0925,16601880.0],["2016-05-09",22.1465,22.258,22.0098,22.0925,13718846.0],["2016-05-10",22.0961,22.5637,22.0818,22.5314,23043145.0],["2016-05-11",22.4738,22.5781,22.258,22.3263,17403837.0],["2016-05-12",22.4271,22.5386,22.2364,22.3947,17792225.0],["2016-05-13",22.3084,22.4882,22.1753,22.2436,17657783.0],["2016-05-16",22.1105,22.4882,22.0746,22.3012,18701096.0],["2016-05-17",22.2004,22.2148,21.7041,21.7364,34031965.0],["2016-05-18",21.7724,21.8803,21.5314,21.7185,28315406.0],["2016-05-19",21.5818,21.794,21.4451,21.6717,19133871.0],["2016-05-20",21.6249,22.258,21.6249,22.2148,23745445.0],["2016-05-23",22.0997,22.4738,22.0961,22.2328,25159647.0],["2016-05-24",22.3299,22.481,22.1897,22.4594,21268511.0],["2016-05-25",22.517,22.722,22.1897,22.517,19097166.0],["2016-05-26",22.499,22.6141,22.3335,22.4055,15563689.0],["2016-05-27",22.5206,22.7184,22.4702,22.6177,17242720.0],["2016-05-31",22.5961,22.8011,22.481,22.7688,25440268.0],["2016-06-01",22.8191,22.9594,22.6788,22.9234,16429453.0],["2016-06-02",22.9019,22.9558,22.8011,22.8983,13719059.0],["2016-06-03",22.9019,22.9414,22.6609,22.8623,12711384.0],["2016-06-06",22.9162,22.9846,22.74,22.8047,12711384.0],["2016-06-07",22.7868,22.9055,22.7292,22.7508,13677019.0],["2016-06-08",22.7616,22.8479,22.6824,22.74,14282008.0],["2016-06-09",22.6141,22.7076,22.4954,22.6357,11985611.0],["2016-06-10",22.3695,22.6501,22.3443,22.5889,16786471.0],["2016-06-13",22.5637,22.704,22.3803,22.4415,16330648.0],["2016-06-14",22.3048,22.5566,22.2796,22.5314,15938633.0],["2016-06-15",22.4666,22.7004,22.3911,22.4271,17442036.0],["2016-06-16",22.3695,22.7472,22.2472,22.6968,16091214.0],["2016-06-17",22.722,22.722,22.3515,22.4343,25528829.0],["2016-06-20",22.6357,22.8155,22.4522,22.4666,16640719.0],["2016-06-21",22.4702,22.5889,22.3192,22.4954,18960377.0],["2016-06-22",22.4954,22.7184,22.3767,22.5314,12362902.0],["2016-06-23",22.7832,22.8299,22.5278,22.6429,15249351.0],["2016-06-24",21.8839,22.517,21.8192,22.1753,38139702.0],["2016-06-27",21.9487,22.5602,21.9307,22.4666,33682202.0],["2016-06-28",22.6824,22.7148,22.3803,22.686,22920014.0],["2016-06-29",22.8983,23.0781,22.7256,22.999,22008796.0],["2016-06-30",23.1105,23.5313,23.0206,23.4486,31306847.0],["2016-07-01",23.4468,23.6346,23.2156,23.5804,18770024.0],["2016-07-05",23.3782,23.5841,23.3204,23.4829,19573688.0],["2016-07-06",23.4901,23.5515,23.3637,23.5154,22914679.0],["2016-07-07",23.4071,23.9922,23.389,23.9344,32842473.0],["2016-07-08",24.0573,24.2668,23.9489,24.2415,29789146.0],["2016-07-11",24.386,24.451,24.1692,24.3498,16118529.0],["2016-07-12",24.451,24.5449,24.2054,24.2559,20740986.0],["2016-07-13",24.2668,24.3354,24.097,24.1403,18183174.0],["2016-07-14",24.2957,24.3354,24.162,24.209,15942901.0],["2016-07-15",24.404,24.4293,24.0862,24.1584,15552165.0],["2016-07-18",24.1187,24.2668,24.0898,24.1512,10816179.0],["2016-07-19",24.0825,24.2812,24.0175,24.2342,16774520.0],["2016-07-20",24.209,24.2776,23.92,24.2451,12681295.0],["2016-07-21",24.1909,24.3318,24.0609,24.209,15998171.0],["2016-07-22",24.3823,24.4763,24.2198,24.3679,16407472.0],["2016-07-25",24.404,24.4546,24.3029,24.3715,12863965.0],["2016-07-26",24.3065,24.3715,24.0789,24.2668,18118727.0],["2016-07-27",24.6352,24.6786,24.0284,24.5341,25293448.0],["2016-07-28",24.4618,24.693,24.4438,24.5124,18873309.0],["2016-07-29",24.516,24.5413,24.227,24.292,21185072.0],["2016-08-01",24.3462,24.4727,24.3246,24.3968,14081412.0],["2016-08-02",24.4329,24.4329,24.162,24.1656,15035524.0],["2016-08-03",24.2054,24.3065,23.9922,24.1439,15937992.0],["2016-08-04",24.0862,24.2993,24.0862,24.2668,14361180.0],["2016-08-05",24.3932,24.4979,24.2523,24.3426,14755116.0],["2016-08-08",24.2379,24.274,24.1114,24.227,15588443.0],["2016-08-09",24.2776,24.3535,24.1439,24.1656,17907461.0],["2016-08-10",24.1656,24.3282,24.0681,24.2812,16092707.0],["2016-08-11",24.292,24.4907,24.2631,24.4474,12629652.0],["2016-08-12",24.3209,24.4907,24.3173,24.386,8775862.0],["2016-08-15",24.386,24.5485,24.3715,24.3896,10214178.0],["2016-08-16",24.2884,24.4401,24.2559,24.3137,10065438.0],["2016-08-17",24.3173,24.5196,24.2126,24.4799,11723129.0],["2016-08-18",24.516,24.516,24.2306,24.3498,12086336.0],["2016-08-19",24.2595,24.292,23.9055,23.9453,27379860.0],["2016-08-22",23.9706,24.0103,23.7755,23.9995,12168068.0],["2016-08-23",24.0934,24.1006,23.6021,23.7177,21510720.0],["2016-08-24",23.6527,23.7936,23.6166,23.7285,18870749.0],["2016-08-25",23.7538,23.8008,23.6346,23.6816,13815516.0],["2016-08-26",23.7466,23.9092,23.5371,23.6635,14366728.0],["2016-08-29",23.7213,23.8369,23.6816,23.7177,12411131.0],["2016-08-30",23.7213,23.7213,23.519,23.678,13637540.0],["2016-08-31",23.6021,23.7285,23.4685,23.5732,14483245.0],["2016-09-01",23.696,23.8694,23.5768,23.8008,18912788.0],["2016-09-02",23.9778,24.0428,23.8225,23.8983,12820859.0],["2016-09-06",23.855,23.985,23.7069,23.9633,15537654.0],["2016-09-07",23.8839,24.0031,23.8441,23.9669,15208378.0],["2016-09-08",23.92,23.9995,23.79,23.8983,17306953.0],["2016-09-09",23.5624,23.7972,23.4179,23.519,30222775.0],["2016-09-12",23.4612,23.8044,23.4251,23.7538,18361149.0],["2016-09-13",23.5804,23.6744,23.3854,23.3962,26845080.0],["2016-09-14",23.4721,23.6346,23.389,23.5407,16099750.0],["2016-09-15",23.4468,23.9958,23.4143,23.9272,21508586.0],["2016-09-16",23.8333,23.8911,23.5804,23.8116,28982708.0],["2016-09-19",23.8333,23.9597,23.6888,23.7863,14499036.0],["2016-09-20",23.9525,24.1151,23.8477,23.9236,16166971.0],["2016-09-21",23.9055,24.3209,23.8658,24.2595,18054067.0],["2016-09-22",24.3823,24.3932,24.1512,24.3101,18598877.0],["2016-09-23",24.0898,24.3824,24.0898,24.2559,19635361.0],["2016-09-26",24.292,24.292,23.7322,23.7719,16693215.0],["2016-09-27",23.7538,23.985,23.696,23.9019,18412152.0],["2016-09-28",23.9019,24.097,23.8405,24.0862,16658217.0],["2016-09-29",24.0862,24.0862,23.7611,23.9308,19914488.0],["2016-09-30",24.0356,24.0464,23.9128,23.9633,22551685.0],["2016-10-03",23.8962,24.0667,23.8309,24.0087,14372490.0],["2016-10-04",23.9652,24.0776,23.8092,23.8781,15567530.0],["2016-10-05",23.9905,24.0268,23.7838,23.8672,17607847.0],["2016-10-06",23.7947,23.8636,23.606,23.7257,15466592.0],["2016-10-07",23.8346,23.8418,23.5625,23.7076,15943114.0],["2016-10-10",23.7475,23.9361,23.733,23.86,15844950.0],["2016-10-11",23.8382,23.8382,23.5299,23.5625,15752761.0],["2016-10-12",23.6097,23.7838,23.5444,23.6641,13685342.0],["2016-10-13",23.5335,23.6859,23.2905,23.6206,15247003.0],["2016-10-14",23.6496,23.8455,23.5734,23.6496,16354549.0],["2016-10-17",23.6278,23.7874,23.5698,23.5843,11506741.0],["2016-10-18",23.7475,23.7584,23.5081,23.5335,16385279.0],["2016-10-19",23.6206,23.7657,23.4755,23.5444,18209422.0],["2016-10-20",23.4972,23.5408,23.2796,23.3413,22835080.0],["2016-10-21",23.2034,23.3268,23.0583,23.2361,24420856.0],["2016-10-24",23.791,23.791,23.4356,23.5625,20584351.0],["2016-10-25",23.577,23.8056,23.3558,23.4029,32440001.0],["2016-10-26",23.5517,23.5517,22.6267,22.692,45707719.0],["2016-10-27",22.7246,22.7609,21.9811,22.3002,47980643.0],["2016-10-28",22.3003,22.75,22.3003,22.4453,30861054.0],["2016-10-31",22.5578,22.663,22.38,22.4236,20689984.0],["2016-11-01",22.6775,22.6775,22.1769,22.2894,22436876.0],["2016-11-02",22.2567,22.3547,22.1624,22.2966,25010480.0],["2016-11-03",22.3293,22.4707,22.0681,22.108,20351958.0],["2016-11-04",21.9303,22.2132,21.7779,22.0028,23045706.0],["2016-11-07",22.3184,22.3982,22.1443,22.3111,20638981.0],["2016-11-08",22.3547,22.8226,22.2857,22.6775,23827817.0],["2016-11-09",22.4889,23.2506,22.4889,23.0148,43025921.0],["2016-11-10",23.0438,23.9107,23.033,23.6133,58476722.0],["2016-11-11",23.4827,24.1465,23.432,24.1066,33895176.0],["2016-11-14",24.005,24.7124,24.005,24.3968,40195597.0],["2016-11-15",24.3315,24.5528,24.1429,24.2952,33513830.0],["2016-11-16",24.2227,24.4911,24.1538,24.473,24401010.0],["2016-11-17",24.4476,24.9264,24.2299,24.8429,24938778.0],["2016-11-18",24.7486,24.8828,24.6398,24.7885,22327188.0],["2016-11-21",24.7849,24.9227,24.6543,24.7378,18411298.0],["2016-11-22",24.7595,25.086,24.7377,25.0352,28203798.0],["2016-11-23",25.0678,25.3616,24.9989,25.0134,20126821.0],["2016-11-25",25.0025,25.115,24.9518,25.086,7430161.0],["2016-11-28",24.9518,25.0279,24.6725,24.7776,20883751.0],["2016-11-29",24.8466,25.4704,24.7668,25.4414,32534110.0],["2016-11-30",25.4197,25.4922,25.1186,25.2129,24550603.0],["2016-12-01",25.1766,25.4088,25.1114,25.3399,20643036.0],["2016-12-02",25.3725,25.5104,24.8973,24.9481,28513228.0],["2016-12-05",25.0352,25.144,24.803,24.9119,21010510.0],["2016-12-06",24.8901,25.0207,24.745,24.9191,22772554.0],["2016-12-07",24.9409,25.1839,24.6906,25.1476,22512420.0],["2016-12-08",25.0896,25.202,25.0062,25.1114,18728624.0],["2016-12-09",25.1984,25.202,25.0025,25.1911,18311641.0],["2016-12-12",25.0388,25.1295,24.8502,25.0279,15969789.0],["2016-12-13",25.0533,25.4741,25.0025,25.3834,19876503.0],["2016-12-14",25.3689,25.6409,25.2601,25.3979,21916820.0],["2016-12-15",25.4559,25.6228,25.2492,25.3471,21551479.0],["2016-12-16",25.4668,25.5394,25.2274,25.3399,31904580.0],["2016-12-19",25.4487,25.5503,25.3072,25.4451,14980893.0],["2016-12-20",25.5067,25.8259,25.3834,25.757,22155615.0],["2016-12-21",25.1984,25.7933,25.1984,25.6917,11971740.0],["2016-12-22",25.6047,25.7606,25.4704,25.7606,20260836.0],["2016-12-23",25.757,25.7824,25.5575,25.6264,9084011.0],["2016-12-27",25.6808,25.8694,25.572,25.7062,6550526.0],["2016-12-28",25.7026,25.7534,25.5176,25.5539,9868043.0],["2016-12-29",25.5357,25.6301,25.3798,25.4233,12790129.0],["2016-12-30",25.4725,25.5089,25.101,25.1447,26010046.0],["2017-01-03",25.3705,25.4506,24.8461,25.1447,25256317.0],["2017-01-04",25.3122,25.5854,25.1921,25.4433,23485524.0],["2017-01-05",25.3414,25.5853,25.2722,25.5453,18124062.0],["2017-01-06",25.5671,25.6873,25.4251,25.589,14434376.0],["2017-01-09",25.5416,25.8403,25.5089,25.7929,19350472.0],["2017-01-10",25.7164,26.1316,25.6545,25.8257,26191862.0],["2017-01-11",25.7565,26.1243,25.7456,26.1134,24887775.0],["2017-01-12",26.0733,26.0988,25.7929,26.0078,15577773.0],["2017-01-13",26.219,26.5613,26.1316,26.4994,24854271.0],["2017-01-17",26.2954,26.4884,26.1534,26.4229,22560008.0],["2017-01-18",26.463,26.4994,26.2882,26.3246,19220725.0],["2017-01-19",26.2845,26.5649,26.2663,26.4411,15440557.0],["2017-01-20",26.6086,26.8053,26.4884,26.7907,26690578.0],["2017-01-23",26.7834,26.8526,26.5431,26.6778,18071992.0],["2017-01-24",26.656,26.8708,26.5831,26.8016,18729051.0],["2017-01-25",26.8052,26.9036,26.6232,26.7433,28382200.0],["2017-01-26",26.6268,27.9924,26.5831,27.4935,55656214.0],["2017-01-27",27.4899,27.6719,27.1694,27.6574,24889696.0],["2017-01-30",27.621,27.6428,27.1294,27.4352,28106701.0],["2017-01-31",27.3296,27.4899,27.1184,27.4644,28729615.0],["2017-02-01",27.417,27.7448,27.4025,27.5336,19210268.0],["2017-02-02",27.4716,27.5445,27.3151,27.3442,16418783.0],["2017-02-03",27.4207,27.4753,27.2896,27.4061,14779017.0],["2017-02-06",27.3806,27.3806,27.1111,27.1439,17309941.0],["2017-02-07",27.1876,27.3843,27.1366,27.2604,16871831.0],["2017-02-08",27.2605,27.2823,27.1585,27.1985,15164417.0],["2017-02-09",27.3114,27.3988,27.1512,27.3224,15289470.0],["2017-02-10",27.3078,27.4134,27.2386,27.366,13534041.0],["2017-02-13",27.3843,27.5736,27.3479,27.57,21790061.0],["2017-02-14",27.5299,27.7593,27.4753,27.7084,16514386.0],["2017-02-15",27.5845,27.9159,27.5627,27.8941,14777096.0],["2017-02-16",27.8394,27.8394,27.559,27.6719,17711560.0],["2017-02-17",27.6537,27.6902,27.3187,27.428,20912987.0],["2017-02-21",27.6974,27.6974,27.2459,27.5955,14464572.0],["2017-02-22",27.5809,27.8358,27.5445,27.6319,14005549.0],["2017-02-23",27.763,27.7921,27.3551,27.4207,14146713.0],["2017-02-24",27.4717,27.6028,27.2896,27.5955,12332173.0],["2017-02-27",27.5008,27.5299,27.3114,27.3333,10204361.0],["2017-02-28",27.3988,27.3988,27.0784,27.2532,18002744.0],["2017-03-01",27.4717,27.5518,27.326,27.377,17591096.0],["2017-03-02",27.326,27.3478,27.0856,27.275,11860879.0],["2017-03-03",27.2823,27.3114,27.0784,27.1075,11808596.0],["2017-03-06",26.9983,27.3114,26.8744,27.2677,14064234.0],["2017-03-07",27.2532,27.4134,27.1439,27.2532,15804831.0],["2017-03-08",27.0711,27.1949,27.0128,27.0274,13800898.0],["2017-03-09",27.0784,27.275,27.0347,27.224,11964591.0],["2017-03-10",27.3843,27.3915,27.042,27.1803,13268145.0],["2017-03-13",27.1803,27.3041,27.0492,27.1658,11728251.0],["2017-03-14",27.1002,27.3915,27.0638,27.2459,10234771.0],["2017-03-15",27.326,27.5518,27.2459,27.4935,11889154.0],["2017-03-16",27.4571,27.6683,27.3697,27.4425,13901196.0],["2017-03-17",27.5809,27.6465,27.2168,27.2823,34894208.0],["2017-03-20",27.3333,27.4935,27.2459,27.2969,11780747.0],["2017-03-21",27.3041,27.3915,26.9473,26.9983,20066749.0],["2017-03-22",27.0711,27.1366,26.8089,26.9764,11831856.0],["2017-03-23",26.9546,27.2969,26.838,27.1075,12474190.0],["2017-03-24",27.1221,27.3624,27.0055,27.224,19008392.0],["2017-03-27",27.0857,27.1731,26.8745,27.0274,14376438.0],["2017-03-28",26.9109,27.1512,26.7215,27.0128,15353703.0],["2017-03-29",26.8744,27.173,26.838,27.1075,11105123.0],["2017-03-30",27.042,27.3478,27.042,27.3187,10917864.0],["2017-03-31",27.2532,27.4498,27.1366,27.377,16598786.0],["2017-04-03",27.4048,27.7119,27.3389,27.4706,17603046.0],["2017-04-04",27.4706,27.7412,27.4706,27.6388,14059859.0],["2017-04-05",27.6681,27.7851,27.2366,27.3097,19343216.0],["2017-04-06",27.2658,28.0484,27.2585,27.8875,24878706.0],["2017-04-07",27.9826,27.9899,27.7339,27.8143,15307182.0],["2017-04-10",27.7558,27.8436,27.4706,27.551,13486880.0],["2017-04-11",27.551,27.551,27.1854,27.2292,21385241.0],["2017-04-12",27.3901,27.434,27.1561,27.2731,18657562.0],["2017-04-13",27.3316,27.3463,27.0537,27.1634,19242171.0],["2017-04-17",27.2804,27.3536,27.1195,27.2073,15445038.0],["2017-04-18",27.1927,27.6388,27.0976,27.4925,24612062.0],["2017-04-19",27.6607,27.7851,27.4194,27.4487,16516947.0],["2017-04-20",27.6242,27.8802,27.5364,27.7924,18405857.0],["2017-04-21",27.7705,27.9753,27.7412,27.9094,18253062.0],["2017-04-24",28.2239,28.2532,27.7851,27.7997,21371903.0],["2017-04-25",27.7997,28.1947,27.7997,28.1508,13362895.0],["2017-04-26",28.2897,28.6554,28.1581,28.3702,33572195.0],["2017-04-27",28.926,29.7086,28.6627,28.9553,37534072.0],["2017-04-28",28.8895,28.9187,28.5165,28.6627,20755284.0],["2017-05-01",28.831,28.8529,28.5165,28.6627,17047246.0],["2017-05-02",28.7578,28.7798,28.5677,28.7724,15452081.0],["2017-05-03",28.8383,28.8529,27.9094,28.1873,28060713.0],["2017-05-04",28.0703,28.2824,27.7266,28.0045,18870215.0],["2017-05-05",28.18,28.5384,27.9972,28.5311,18822627.0],["2017-05-08",28.7651,28.7871,28.3629,28.6701,18367765.0],["2017-05-09",28.6627,28.7286,28.3995,28.5823,13349664.0],["2017-05-10",28.5384,28.5969,28.3629,28.5969,13786387.0],["2017-05-11",28.4214,28.7578,28.4141,28.7139,14387108.0],["2017-05-12",28.6847,28.692,28.4433,28.5092,13317227.0],["2017-05-15",28.4433,28.6335,28.4287,28.5018,12699434.0],["2017-05-16",28.5896,28.5896,28.2971,28.3921,19009565.0],["2017-05-17",28.2897,28.3336,27.7339,27.8655,23654110.0],["2017-05-18",28.1215,28.5311,27.8655,28.2824,21700006.0],["2017-05-19",28.0338,28.4506,27.9387,28.4141,19995153.0],["2017-05-22",28.5384,28.9333,28.3482,28.8822,13987943.0],["2017-05-23",28.9992,29.1601,28.7798,29.0943,16526230.0],["2017-05-24",29.1454,29.5477,29.0211,29.4965,18164288.0],["2017-05-25",29.6574,29.8403,29.4234,29.5038,37452874.0],["2017-05-26",29.4087,29.9792,29.4087,29.9207,19408197.0],["2017-05-30",30.0085,30.4546,29.8988,30.0597,27175957.0],["2017-05-31",30.067,30.5058,30.0377,30.4912,28105314.0],["2017-06-01",30.4473,30.5936,30.323,30.4692,19173777.0],["2017-06-02",30.4985,30.8422,30.3888,30.7106,18551929.0],["2017-06-05",30.813,30.8496,30.3815,30.5643,15258100.0],["2017-06-06",30.5936,30.6082,30.3888,30.5131,13731223.0],["2017-06-07",30.5643,30.6887,30.4546,30.6375,13724501.0],["2017-06-08",30.579,30.6448,29.7891,29.9427,27185666.0],["2017-06-09",29.928,30.0304,29.6062,29.7598,21870299.0],["2017-06-12",29.6647,30.3669,29.6647,29.9646,16804396.0],["2017-06-13",29.8329,30.184,29.8256,30.1474,12195810.0],["2017-06-14",30.2864,30.2864,29.8841,30.0524,12986244.0],["2017-06-15",29.9427,30.3669,29.9061,30.3083,12995100.0],["2017-06-16",30.1109,30.2425,29.7525,30.1913,29222569.0],["2017-06-19",30.5936,30.6594,30.1328,30.5716,16162276.0],["2017-06-20",29.6208,29.9938,29.1966,29.5404,29832253.0],["2017-06-21",29.5477,29.6428,29.2625,29.4599,21463665.0],["2017-06-22",29.5038,29.6867,29.1967,29.2113,19829128.0],["2017-06-23",29.204,29.2332,28.7798,28.8895,29728007.0],["2017-06-26",29.0211,29.0723,28.6481,28.9553,19338628.0],["2017-06-27",28.8968,28.9626,28.5896,28.7066,26741581.0],["2017-06-28",28.7213,29.2552,28.6554,29.1528,19277916.0],["2017-06-29",28.9407,29.0869,27.9972,28.4287,26465441.0],["2017-06-30",28.7357,28.7503,28.4566,28.5814,19485127.0],["2017-07-03",28.6989,28.8238,28.1408,28.1702,12314994.0],["2017-07-05",28.2804,28.4713,28.1261,28.4272,21419065.0],["2017-07-06",28.2804,28.3391,28.0086,28.0894,15068067.0],["2017-07-07",28.1261,28.4493,28.0894,28.3244,18641877.0],["2017-07-10",28.3171,28.6035,28.2804,28.4639,14591652.0],["2017-07-11",28.4493,28.6255,28.3611,28.4713,21189126.0],["2017-07-12",28.8091,28.8678,28.6329,28.6549,14314339.0],["2017-07-13",28.6843,28.9046,28.6696,28.8679,17071253.0],["2017-07-14",28.978,29.0,28.3611,28.7871,21116143.0],["2017-07-17",28.7283,28.8825,28.6843,28.7871,11561692.0],["2017-07-18",28.8532,28.8605,28.4933,28.7724,12731444.0],["2017-07-19",28.8311,28.9046,28.5227,28.8899,12289493.0],["2017-07-20",28.8899,29.1543,28.765,29.0,15107973.0],["2017-07-21",28.9193,29.3746,28.8899,29.1028,12428736.0],["2017-07-24",29.1175,29.1542,28.8311,28.9853,11979529.0],["2017-07-25",29.1175,29.3158,29.0,29.191,19072732.0],["2017-07-26",29.1028,29.3525,28.7504,28.8972,27070537.0],["2017-07-27",29.4847,29.5582,28.5447,28.956,54865033.0],["2017-07-28",28.8972,29.0808,28.743,29.0221,21743433.0],["2017-07-31",29.3305,29.8592,29.3011,29.705,28948777.0],["2017-08-01",29.6683,29.9988,29.4553,29.6242,20058320.0],["2017-08-02",29.4994,29.5141,29.0441,29.3819,18439787.0],["2017-08-03",29.1028,29.3672,29.0147,29.1543,17408105.0],["2017-08-04",29.2497,29.2571,29.0368,29.0808,12245532.0],["2017-08-07",29.1028,29.1542,28.9707,29.0882,13103614.0],["2017-08-08",29.0955,29.4994,28.956,29.3158,14539155.0],["2017-08-09",29.0368,29.8666,28.8972,29.8372,18567721.0],["2017-08-10",29.6683,30.1456,29.6536,29.9106,21957153.0],["2017-08-11",29.9327,30.3145,29.8666,30.1897,17856565.0],["2017-08-14",30.4614,30.8286,30.388,30.7699,19715599.0],["2017-08-15",30.8139,30.8359,30.2852,30.4761,14510560.0],["2017-08-16",30.6083,30.6083,30.1456,30.2852,12395873.0],["2017-08-17",30.2558,30.2852,29.5655,29.5728,16095268.0],["2017-08-18",29.4627,29.94,29.4113,29.7564,20856756.0],["2017-08-21",29.7638,30.0649,29.7197,29.9621,17603473.0],["2017-08-22",30.0575,30.4834,30.0061,30.3659,12539704.0],["2017-08-23",30.2925,30.3292,29.8299,29.8519,12506094.0],["2017-08-24",29.9621,30.0208,29.3819,29.4774,15366614.0],["2017-08-25",29.6096,29.7785,29.3158,29.5214,14308150.0],["2017-08-28",29.6242,29.7271,29.4994,29.6242,8889070.0],["2017-08-29",29.4994,29.683,29.4333,29.4921,9758569.0],["2017-08-30",29.448,30.0575,29.3819,29.9767,12699541.0],["2017-08-31",30.0281,30.0942,29.7564,29.8225,15229718.0],["2017-09-01",29.94,30.2778,29.8519,30.153,12103408.0],["2017-09-05",30.0869,30.2191,29.6683,29.8666,12143207.0],["2017-09-06",29.9621,30.3586,29.7785,30.2338,15549178.0],["2017-09-07",30.2925,30.2925,28.0601,28.3465,75457173.0],["2017-09-08",28.2363,28.2436,27.546,28.06,57477369.0],["2017-09-11",28.1261,28.2143,27.5827,27.781,31630788.0],["2017-09-12",28.1849,28.5154,27.5827,27.8324,39237004.0],["2017-09-13",27.8251,28.1335,27.8177,27.8765,24965879.0],["2017-09-14",27.8618,27.9352,27.5901,27.6121,28331624.0],["2017-09-15",27.5754,27.5754,26.7602,27.1201,66548897.0],["2017-09-18",27.0833,27.3991,26.8704,27.2522,29083112.0],["2017-09-19",27.2229,27.4799,26.9291,27.3918,41367270.0],["2017-09-20",27.4946,27.759,27.3551,27.5093,33163747.0],["2017-09-21",27.4505,27.7149,27.4432,27.5166,19806401.0],["2017-09-22",27.3771,28.0086,27.3697,27.9793,23206396.0],["2017-09-25",27.9572,27.9866,27.5607,27.8397,23049121.0],["2017-09-26",27.8324,27.9646,27.6415,27.7663,17085124.0],["2017-09-27",27.781,28.5227,27.7002,28.295,26353513.0],["2017-09-28",28.0894,28.1996,27.7076,27.7736,17457507.0],["2017-09-29",27.7737,28.2804,27.6194,28.2583,20490988.0],["2017-10-02",28.2069,28.53,27.8544,27.8838,19375546.0],["2017-10-03",27.8602,28.3027,27.7938,28.2437,19784421.0],["2017-10-04",28.2805,28.4723,28.1109,28.4575,22384913.0],["2017-10-05",28.4649,28.5976,28.0888,28.2805,21491087.0],["2017-10-06",28.251,28.3543,27.9856,28.0298,20082541.0],["2017-10-09",28.0151,28.2068,27.816,27.875,11400682.0],["2017-10-10",27.875,28.0519,27.6611,27.7938,16022606.0],["2017-10-11",27.757,27.757,27.4325,27.5947,28135830.0],["2017-10-12",27.1375,27.2113,26.3853,26.5107,54101702.0],["2017-10-13",26.4886,26.6656,26.0019,26.555,46598558.0],["2017-10-16",26.6656,27.3514,26.6361,26.9974,28451448.0],["2017-10-17",26.9679,27.0859,26.872,26.8942,15930630.0],["2017-10-18",26.9532,27.0122,26.6434,26.6951,19198424.0],["2017-10-19",26.6582,27.2924,26.5844,27.2113,27031591.0],["2017-10-20",27.4325,27.4473,27.1892,27.4473,15554406.0],["2017-10-23",27.4841,27.4841,26.931,26.9532,32805769.0],["2017-10-24",27.0195,27.1965,26.7393,26.9163,26940043.0],["2017-10-25",26.7098,27.1744,26.6951,27.1596,27991358.0],["2017-10-26",26.4665,27.4325,26.1936,26.7467,62560344.0],["2017-10-27",26.4959,27.226,26.0609,27.1301,54504174.0],["2017-10-30",27.0417,27.0638,26.5918,26.9163,31404157.0],["2017-10-31",26.9237,26.9679,26.496,26.5697,23291116.0],["2017-11-01",26.7319,26.8573,26.5033,26.6066,19419187.0],["2017-11-02",26.6139,26.6139,25.7511,25.9207,43020373.0],["2017-11-03",25.8691,26.319,25.6479,26.3116,32185308.0],["2017-11-06",26.2379,26.5918,26.0166,26.2084,24927467.0],["2017-11-07",26.2305,27.2186,26.2305,26.8352,40667531.0],["2017-11-08",26.9237,27.0122,26.5992,26.7024,25517198.0],["2017-11-09",26.5328,27.226,26.4222,26.9605,17242507.0],["2017-11-10",26.9163,27.5136,26.9163,27.1744,19216777.0],["2017-11-13",27.0564,27.4915,26.9827,27.4694,17345792.0],["2017-11-14",27.2924,27.3292,26.9974,27.1818,21544971.0],["2017-11-15",27.2113,27.4915,27.0417,27.4177,21817056.0],["2017-11-16",27.2113,27.7053,27.2113,27.3366,23044853.0],["2017-11-17",27.285,27.285,26.6361,26.6656,40693886.0],["2017-11-20",26.6213,26.8057,26.3632,26.4222,20709937.0],["2017-11-21",26.6508,26.9237,26.5476,26.8573,24274677.0],["2017-11-22",26.8352,26.9089,26.6434,26.8499,17501254.0],["2017-11-24",26.7614,26.8057,26.3853,26.4517,13120152.0],["2017-11-27",26.3853,26.4517,26.0388,26.2157,26227394.0],["2017-11-28",26.2231,26.7319,26.0019,26.7319,36818649.0],["2017-11-29",27.344,27.8233,26.5549,27.4251,36215047.0],["2017-11-30",27.2629,27.757,26.9015,27.6832,45731513.0],["2017-12-01",27.3956,28.5386,27.3661,28.3395,34712284.0],["2017-12-04",29.0696,30.0356,29.0696,29.7333,58831606.0],["2017-12-05",29.4014,29.7849,29.1065,29.1433,30663659.0],["2017-12-06",29.3719,29.3793,28.428,28.487,27169768.0],["2017-12-07",28.3912,28.4428,27.8381,27.9413,31243574.0],["2017-12-08",28.3912,28.3912,27.9266,27.9856,23713008.0],["2017-12-11",28.2289,28.3617,27.9929,28.3469,25364831.0],["2017-12-12",29.0549,29.6079,28.7599,29.136,35891319.0],["2017-12-13",29.136,29.1581,28.3912,28.4502,29855834.0],["2017-12-14",28.6198,29.2835,28.1626,28.8484,24852884.0],["2017-12-15",29.1212,29.4014,28.7525,29.2834,50531413.0],["2017-12-18",29.4826,29.5563,29.0917,29.1581,19764361.0],["2017-12-19",29.0991,29.1581,28.6566,28.8631,22547737.0],["2017-12-20",29.0548,29.195,28.7304,29.0401,18342797.0],["2017-12-21",29.1138,30.4117,29.0548,30.0946,36706614.0],["2017-12-22",30.1168,30.3011,29.8955,30.0725,14480791.0],["2017-12-26",29.9693,30.2421,29.9619,30.102,11180773.0],["2017-12-27",30.1167,30.1241,29.6817,29.7996,12835583.0],["2017-12-28",29.925,29.925,29.5194,29.7112,9814266.0],["2017-12-29",29.571,29.807,29.5342,29.5342,13050477.0],["2018-01-02",30.2508,30.4359,29.6512,30.4063,19494410.0],["2018-01-03",30.1694,30.6284,29.6511,29.9177,22474114.0],["2018-01-04",29.9621,30.1472,29.6882,30.1102,19359435.0],["2018-01-05",30.2879,30.5322,29.9177,30.3841,18147003.0],["2018-01-08",30.1842,30.3767,29.8288,29.9695,16207197.0],["2018-01-09",30.0065,30.3767,29.9473,30.0658,18166742.0],["2018-01-10",29.9325,30.4803,29.7326,30.4211,21551373.0],["2018-01-11",30.5026,31.5909,30.4581,31.539,39162848.0],["2018-01-12",31.5168,31.6205,31.043,31.4206,20240990.0],["2018-01-16",31.5317,31.5317,30.9098,30.9616,20292313.0],["2018-01-17",31.1319,31.2503,30.658,30.8579,18222333.0],["2018-01-18",30.3989,31.0504,30.3619,30.9838,23279059.0],["2018-01-19",31.0578,31.5242,30.9394,31.465,25172344.0],["2018-01-22",31.3984,31.776,31.2059,31.7538,23940706.0],["2018-01-23",31.465,31.7167,31.0652,31.4206,20438919.0],["2018-01-24",31.6131,32.5755,30.7765,31.8278,52196360.0],["2018-01-25",31.924,32.2276,31.08,31.1985,29661640.0],["2018-01-26",31.1689,31.6871,31.0578,31.6871,29875893.0],["2018-01-29",31.3169,31.3466,30.6136,31.08,23003773.0],["2018-01-30",31.117,31.4354,30.8653,31.3466,22832306.0],["2018-01-31",31.3095,31.6353,31.1541,31.4872,28730362.0],["2018-02-01",31.2207,31.5317,31.006,31.0134,28260455.0],["2018-02-02",30.7247,31.2133,30.2286,30.4359,34176650.0],["2018-02-05",30.621,30.8283,28.9478,29.0219,45205909.0],["2018-02-06",28.8146,29.4661,28.5036,29.3698,51958952.0],["2018-02-07",29.244,29.9251,29.1477,29.7252,35280995.0],["2018-02-08",29.5401,29.7326,28.2445,28.2741,36409134.0],["2018-02-09",28.4074,28.8664,27.7114,28.5554,39880192.0],["2018-02-12",28.5776,28.9256,28.3333,28.5332,32738228.0],["2018-02-13",28.2519,28.9996,28.2075,28.8442,19348231.0],["2018-02-14",28.7405,29.3328,28.5036,29.1921,23455328.0],["2018-02-15",29.4365,29.703,29.0663,29.6734,23140776.0],["2018-02-16",29.6067,29.9251,29.3846,29.4587,24075681.0],["2018-02-20",29.2736,29.3846,28.9034,29.2217,19380775.0],["2018-02-21",29.2069,29.4957,28.8738,28.8812,15183730.0],["2018-02-22",28.9182,29.2958,28.5554,28.7257,20060560.0],["2018-02-23",28.9848,29.355,28.8071,29.244,17620865.0],["2018-02-26",29.2662,29.4216,29.1477,29.3032,15872265.0],["2018-02-27",28.1334,28.2815,27.0895,27.1413,73836400.0],["2018-02-28",27.319,27.4523,26.4676,26.8082,74496340.0],["2018-03-01",26.9785,27.2968,26.8008,27.0525,36830279.0],["2018-03-02",26.8378,27.0821,26.6971,27.0155,30788178.0],["2018-03-05",26.9563,27.4671,26.7638,27.2302,31219780.0],["2018-03-06",27.4523,27.4597,26.9415,27.2968,21121478.0],["2018-03-07",27.2598,27.2598,26.6749,26.7416,26820646.0],["2018-03-08",26.9266,27.4005,26.7342,27.3042,24659544.0],["2018-03-09",27.3931,27.4967,27.0229,27.4893,25327806.0],["2018-03-12",27.4597,27.556,27.2968,27.3635,19150196.0],["2018-03-13",27.3857,27.4745,26.8156,26.9711,21959607.0],["2018-03-14",26.9859,27.0599,26.6231,26.6675,27856596.0],["2018-03-15",26.6527,26.8822,26.5787,26.7638,23693269.0],["2018-03-16",26.8674,27.1117,26.4898,26.5269,49729776.0],["2018-03-19",26.3566,26.5565,25.8235,26.1345,36723366.0],["2018-03-20",26.1789,26.2825,25.5792,25.594,22293578.0],["2018-03-21",25.5792,26.0234,25.5052,25.5348,23113994.0],["2018-03-22",25.2979,25.3423,24.5871,24.6019,57534774.0],["2018-03-23",24.9129,24.9721,24.5427,24.5575,46801928.0],["2018-03-26",24.9869,25.0165,24.2392,24.8315,34408829.0],["2018-03-27",24.9129,25.0832,24.2466,24.4243,33089057.0],["2018-03-28",24.5797,25.061,24.5353,24.639,35111449.0],["2018-03-29",24.7722,25.557,24.676,25.2979,34722954.0],["2018-04-02",25.2386,25.3941,24.6241,24.8166,37968128.0],["2018-04-03",24.8837,24.9804,24.5114,24.9209,31235892.0],["2018-04-04",24.6826,25.6208,24.6082,25.5463,28169867.0],["2018-04-05",25.7399,25.9186,25.5761,25.7622,25327806.0],["2018-04-06",25.5017,25.7101,25.2187,25.4049,36044114.0],["2018-04-09",25.6059,25.7325,25.2559,25.2783,18730865.0],["2018-04-10",25.4868,25.6133,24.973,25.2113,32583726.0],["2018-04-11",25.0102,25.3676,24.973,24.9879,23339878.0],["2018-04-12",25.1443,25.2336,24.4965,24.6677,31422723.0],["2018-04-13",24.7496,24.906,24.4741,24.5858,26382109.0],["2018-04-16",24.8241,25.1219,24.556,24.9656,16290102.0],["2018-04-17",25.1294,25.2038,24.6082,24.772,35830394.0],["2018-04-18",24.8092,24.9805,24.7124,24.772,25142788.0],["2018-04-19",24.7645,25.1368,24.6231,24.9283,22414256.0],["2018-04-20",24.9805,25.1666,24.6454,24.7273,26965758.0],["2018-04-23",24.7496,25.2559,24.6975,25.2187,22357064.0],["2018-04-24",25.3825,25.5314,24.7124,24.8315,30854759.0],["2018-04-25",24.705,25.8963,24.6082,25.5091,42393617.0],["2018-04-26",25.5463,25.6729,24.5858,24.8166,34735865.0],["2018-04-27",24.6231,24.6528,23.6774,23.6849,55114605.0],["2018-04-30",23.7594,24.0051,23.3349,23.3722,40906219.0],["2018-05-01",23.3647,23.9008,23.2382,23.871,26797705.0],["2018-05-02",23.8189,23.8264,23.2158,23.3052,21194995.0],["2018-05-03",23.1935,23.2754,22.7467,23.0892,23233178.0],["2018-05-04",23.0743,23.8636,23.052,23.7966,22140250.0],["2018-05-07",23.8487,24.1316,23.6923,24.1167,19905525.0],["2018-05-08",23.4913,23.8413,22.7244,22.7765,56538943.0],["2018-05-09",22.7616,23.0595,22.6574,22.8808,24333148.0],["2018-05-10",22.8882,23.5583,22.8584,23.4988,26147582.0],["2018-05-11",23.4839,23.7891,23.4615,23.7519,15657371.0],["2018-05-14",23.7445,24.0125,23.6849,23.9306,20974873.0],["2018-05-15",23.8115,23.8487,23.6253,23.8338,25597650.0],["2018-05-16",23.9232,24.3327,23.8561,24.2359,20454177.0],["2018-05-17",24.3178,24.4518,24.1093,24.1316,24612809.0],["2018-05-18",24.1614,24.3922,24.0274,24.3625,19277596.0],["2018-05-21",24.3997,24.489,23.9753,24.0795,19599083.0],["2018-05-22",24.1316,24.355,24.0572,24.2061,14486659.0],["2018-05-23",23.7147,24.0051,23.6774,23.737,29735369.0],["2018-05-24",23.6551,23.8636,23.2903,23.5509,25645025.0],["2018-05-25",23.5211,23.8338,23.5136,23.6402,14074050.0],["2018-05-29",23.4913,23.7445,23.3647,23.4615,20362948.0],["2018-05-30",23.5881,23.603,23.32,23.4392,18575083.0],["2018-05-31",23.4913,23.5062,22.8361,23.2158,37837954.0],["2018-06-01",23.3349,23.4168,23.1711,23.2754,19455785.0],["2018-06-04",23.3052,23.4615,23.1935,23.2977,20736505.0],["2018-06-05",23.2754,23.3201,23.1116,23.1414,24455533.0],["2018-06-06",23.1786,24.1912,23.052,24.0274,35970171.0],["2018-06-07",24.1391,24.3178,23.7891,23.8264,28184805.0],["2018-06-08",23.8115,23.9678,23.7072,23.8859,23233925.0],["2018-06-11",23.804,24.154,23.737,23.8264,27699960.0],["2018-06-12",23.7817,24.288,23.6998,24.1093,35204918.0],["2018-06-13",23.1041,24.3103,23.0743,24.0646,48900717.0],["2018-06-14",24.4593,25.3602,24.3997,25.1815,45496347.0],["2018-06-15",25.6059,25.6133,25.0102,25.2262,56698993.0],["2018-06-18",25.1592,25.1592,24.2433,24.2582,31995275.0],["2018-06-19",23.9529,24.6305,23.9529,24.4295,30963380.0],["2018-06-20",24.8315,25.107,24.0795,24.8613,53371553.0],["2018-06-21",24.8315,25.0549,24.3103,24.4146,37479015.0],["2018-06-22",24.5709,25.4272,24.5039,25.174,112581411.0],["2018-06-25",25.1666,25.3974,24.5039,24.6603,35278541.0],["2018-06-26",24.8018,24.8018,24.3252,24.4071,33579877.0],["2018-06-27",24.2433,24.4965,24.0423,24.0423,30774841.0],["2018-06-28",24.154,24.3476,23.8859,24.2954,26887760.0],["2018-06-29",24.2061,25.0177,24.1986,24.4295,40499692.0],["2018-07-02",24.2947,24.8788,24.2797,24.8414,18315055.0],["2018-07-03",24.8638,25.1709,24.7066,24.7815,13509074.0],["2018-07-05",24.9986,25.0136,24.6467,24.8039,12089430.0],["2018-07-06",24.9163,25.1709,24.7141,25.1484,12314567.0],["2018-07-09",25.2982,25.3132,24.9013,25.1334,14580448.0],["2018-07-10",25.2458,25.2533,24.8563,24.9687,13191641.0],["2018-07-11",24.7815,25.5978,24.7365,25.2907,35892920.0],["2018-07-12",25.2233,25.8898,25.1634,25.8749,23873165.0],["2018-07-13",25.7625,26.3242,25.7625,25.9872,26853509.0],["2018-07-16",26.0172,26.4141,25.9498,26.1894,24474419.0],["2018-07-17",25.9947,26.152,25.6202,25.6652,22534933.0],["2018-07-18",25.5528,25.8,25.448,25.4929,17256164.0],["2018-07-19",26.3167,26.4291,26.0172,26.1445,44416329.0],["2018-07-20",26.0396,26.1744,25.6801,25.6876,26223659.0],["2018-07-23",25.5828,25.6876,25.3282,25.5903,23832619.0],["2018-07-24",25.5903,25.6801,24.9762,25.0061,23255265.0],["2018-07-25",25.0061,25.1035,24.5718,25.0286,23533539.0],["2018-07-26",26.092,26.2868,25.2907,26.0246,42992631.0],["2018-07-27",26.092,26.6687,26.0321,26.2718,24206922.0],["2018-07-30",26.2568,26.7361,26.2268,26.5564,23349268.0],["2018-07-31",26.6987,27.0282,26.6163,26.796,23094468.0],["2018-08-01",26.8859,26.8859,26.4515,26.5114,21506025.0],["2018-08-02",26.3392,26.3617,25.9273,25.9423,20529400.0],["2018-08-03",26.1669,26.5339,26.0097,26.5189,17590349.0],["2018-08-06",26.6537,26.781,26.4291,26.4515,12897042.0],["2018-08-07",26.5489,26.6013,26.3542,26.5114,11685997.0],["2018-08-08",26.5639,26.5788,26.1295,26.2493,13121646.0],["2018-08-09",26.2868,26.8185,26.2493,26.5788,18270028.0],["2018-08-10",26.4066,26.4665,26.1744,26.2718,12669238.0],["2018-08-13",26.3017,26.3542,26.0471,26.2418,16976610.0],["2018-08-14",26.2868,26.5788,26.2418,26.5039,11180986.0],["2018-08-15",26.3617,26.4141,25.9647,26.1894,16397229.0],["2018-08-16",26.2493,26.8484,26.2194,26.7062,17492932.0],["2018-08-17",26.6313,26.8484,26.474,26.6612,12888827.0],["2018-08-20",26.7361,26.7586,26.4365,26.5339,10625079.0],["2018-08-21",26.5489,26.9683,26.5339,26.7661,12171269.0],["2018-08-22",26.7361,26.7661,26.5489,26.5713,8484571.0],["2018-08-23",26.4965,26.5713,26.4066,26.444,12257163.0],["2018-08-24",26.489,27.5524,26.4515,27.3352,26143527.0],["2018-08-27",27.4401,27.485,27.2603,27.2828,12759506.0],["2018-08-28",27.4551,27.485,27.1106,27.2229,11539818.0],["2018-08-29",27.163,27.6348,27.1255,27.5225,14318180.0],["2018-08-30",27.3727,27.485,27.2678,27.47,11271361.0],["2018-08-31",27.4101,27.7621,27.3952,27.7022,21782698.0],["2018-09-04",27.5225,27.5974,27.1181,27.2454,20442440.0],["2018-09-05",27.178,27.3203,27.0731,27.1705,17926774.0],["2018-09-06",27.3577,27.3577,26.7511,26.9009,19557043.0],["2018-09-07",26.8859,27.2379,26.7735,27.0881,19372772.0],["2018-09-10",27.2603,27.3427,27.1705,27.2304,15249884.0],["2018-09-11",27.2903,27.3352,27.1255,27.1855,21981160.0],["2018-09-12",27.1181,27.1855,26.7136,27.0282,22276186.0],["2018-09-13",27.0731,27.8819,27.0207,27.7396,24534491.0],["2018-09-14",27.822,27.867,27.5,27.6797,16010015.0],["2018-09-17",27.7322,27.867,27.5,27.6797,14210840.0],["2018-09-18",27.7921,28.3687,27.6947,28.2639,25014641.0],["2018-09-19",28.1965,28.4137,27.9269,27.9493,18621497.0],["2018-09-20",28.1665,28.4511,27.7996,28.3163,21862723.0],["2018-09-21",28.4212,28.5035,28.0692,28.3837,61495691.0],["2018-09-24",26.9233,27.163,26.0246,26.6837,72399578.0],["2018-09-25",26.8559,26.9458,26.4291,26.5114,27244245.0],["2018-09-26",26.6612,26.8934,26.4365,26.489,21102059.0],["2018-09-27",26.5863,26.7511,26.3467,26.3766,18198005.0],["2018-09-28",26.3991,26.7062,26.3242,26.5189,18465822.0],["2018-10-01",26.6088,26.6912,26.2044,26.6013,21799557.0],["2018-10-02",26.5637,27.0229,26.3528,26.8799,26713839.0],["2018-10-03",26.9401,27.0154,26.3604,26.4959,30908536.0],["2018-10-04",26.3905,26.5637,26.2324,26.511,24667333.0],["2018-10-05",26.4959,26.526,25.9086,26.0215,21802865.0],["2018-10-08",25.9764,26.526,25.9387,26.4884,20193402.0],["2018-10-09",26.5637,26.9778,26.3453,26.6841,18573269.0],["2018-10-10",26.6314,26.8422,25.7731,25.8107,27479518.0],["2018-10-11",26.0517,26.1194,25.231,25.3514,38715028.0],["2018-10-12",25.6375,26.1947,25.5171,26.0667,33545733.0],["2018-10-15",26.0592,26.8573,25.9839,26.4206,24410079.0],["2018-10-16",26.5185,27.1811,26.5034,27.1058,28043107.0],["2018-10-17",27.1961,27.6102,26.9477,27.4069,21752502.0],["2018-10-18",27.3166,27.5877,26.9702,27.0606,29775489.0],["2018-10-19",27.1961,27.4898,26.9401,27.0907,26040455.0],["2018-10-22",27.1811,27.294,26.7971,26.9175,25930127.0],["2018-10-23",26.6615,26.9477,26.3905,26.8422,21446913.0],["2018-10-24",27.0907,27.3015,25.6375,25.6903,31983218.0],["2018-10-25",27.0154,27.3166,26.3905,26.9853,36106853.0],["2018-10-26",26.8347,27.422,26.2926,26.5335,45278252.0],["2018-10-29",27.0455,27.4973,26.6691,27.0982,34542525.0],["2018-10-30",27.4747,28.4385,27.1961,28.3933,39063510.0],["2018-10-31",28.5815,29.1011,28.0997,28.7171,30070194.0],["2018-11-01",28.6869,28.7397,28.3557,28.574,25391933.0],["2018-11-02",28.6794,28.7848,27.8662,28.3556,26241158.0],["2018-11-05",28.5665,28.8752,28.4987,28.6267,20038260.0],["2018-11-06",28.6945,28.7547,28.2578,28.4084,21001654.0],["2018-11-07",28.5891,28.8677,28.3406,28.8375,22995877.0],["2018-11-08",28.9806,29.0484,28.5439,28.8375,15287122.0],["2018-11-09",28.7321,29.1462,28.574,28.8677,19013086.0],["2018-11-12",28.7999,29.0484,28.2879,28.6117,18184027.0],["2018-11-13",28.7999,28.9806,28.2427,28.4008,18746657.0],["2018-11-14",28.6192,29.1237,28.4385,28.83,25018589.0],["2018-11-15",28.6945,28.9806,28.4761,28.9806,22163831.0],["2018-11-16",29.1462,29.3044,28.8451,29.0559,22985741.0],["2018-11-19",29.0559,29.2968,28.6041,28.7472,20556609.0],["2018-11-20",28.7321,28.9731,27.5651,27.678,31238132.0],["2018-11-21",27.6328,28.4084,27.6027,28.2427,17632602.0],["2018-11-23",28.0545,28.3933,28.0093,28.1524,6128741.0],["2018-11-26",28.446,28.6041,28.19,28.4385,14173815.0],["2018-11-27",28.3255,28.9505,28.3255,28.8827,14637640.0],["2018-11-28",28.7848,29.4173,28.7547,29.4098,19009672.0],["2018-11-29",29.1387,29.8615,29.0935,29.6808,17458467.0],["2018-11-30",29.7034,29.8164,29.1538,29.3721,40626238.0],["2018-12-03",29.4324,29.5378,29.1236,29.4775,24949341.0],["2018-12-04",29.5152,29.5829,28.1298,28.3782,32221479.0],["2018-12-06",28.0921,28.5514,27.8437,28.5213,29294592.0],["2018-12-07",28.3556,28.6267,27.9189,28.1674,21985748.0],["2018-12-10",28.2653,28.3105,27.6404,28.1222,17323172.0],["2018-12-11",28.4535,28.5589,27.663,27.7382,25922765.0],["2018-12-12",28.0921,28.2277,27.7307,27.8437,25169570.0],["2018-12-13",27.8813,28.0846,27.3994,27.678,19640589.0],["2018-12-14",27.3994,27.7458,27.2413,27.3618,19362742.0],["2018-12-17",27.3994,27.7533,27.1058,27.2639,22113895.0],["2018-12-18",27.4521,27.4521,26.526,26.8422,25277550.0],["2018-12-19",26.9702,27.5274,26.3152,26.4959,34505500.0],["2018-12-20",26.5185,26.6766,25.7731,26.0667,29054837.0],["2018-12-21",26.1044,27.1058,25.3514,25.4117,42979187.0],["2018-12-24",25.3891,25.5773,24.8695,24.8997,14288624.0],["2018-12-26",25.0427,25.7279,24.5533,25.7053,24452652.0],["2018-12-27",25.4493,25.9764,24.9298,25.9538,18626192.0],["2018-12-28",26.2474,26.6239,25.7354,25.8634,17318797.0],["2018-12-31",25.9619,26.1966,25.2123,25.7801,23061284.0],["2019-01-02",25.3562,26.083,25.3032,26.0224,18107417.0],["2019-01-03",25.9921,26.7493,25.8407,26.2268,30676677.0],["2019-01-04",26.5221,27.1354,26.3934,27.1127,24374335.0],["2019-01-07",26.9764,27.1884,26.7038,26.825,27934914.0],["2019-01-08",26.9991,27.1733,26.772,27.0445,21810227.0],["2019-01-09",27.1581,27.3474,26.8855,27.302,17120122.0],["2019-01-10",27.1884,27.2565,26.878,27.1203,17786463.0],["2019-01-11",26.9613,27.0597,26.7341,26.9764,20445427.0],["2019-01-14",26.8098,27.249,26.7644,27.0824,17722230.0],["2019-01-15",27.0445,27.2565,26.931,27.1278,14351150.0],["2019-01-16",27.2641,27.4988,27.1657,27.1808,22234680.0],["2019-01-17",27.1051,27.408,27.0597,27.1884,27162832.0],["2019-01-18",27.355,27.4685,26.9007,27.4155,24188890.0],["2019-01-22",27.2944,27.3247,26.3707,26.4767,35051910.0],["2019-01-23",27.3247,28.3317,27.2263,27.9304,39103736.0],["2019-01-24",27.9001,27.9228,26.8325,27.4383,43146172.0],["2019-01-25",27.7335,27.885,26.9234,27.09,26887867.0],["2019-01-28",26.8628,26.9007,26.2496,26.7796,28229619.0],["2019-01-29",26.7871,27.5064,26.7871,27.3171,20606224.0],["2019-01-30",27.2793,27.2793,26.6887,26.825,24193158.0],["2019-01-31",27.1657,27.8698,27.0824,27.6881,33369892.0],["2019-02-01",27.7941,27.9228,27.62,27.8547,19966024.0],["2019-02-04",27.8168,27.9152,27.461,27.8395,24423950.0],["2019-02-05",27.9152,28.2181,27.6881,28.1272,26011860.0],["2019-02-06",28.1197,28.2332,27.8547,28.1424,21721239.0],["2019-02-07",28.1348,28.5512,28.0818,28.5285,24436754.0],["2019-02-08",28.3922,28.5891,28.0061,28.4679,19281757.0],["2019-02-11",28.5436,28.5739,27.9379,28.0137,15750414.0],["2019-02-12",28.2484,28.3544,28.0439,28.1954,15606369.0],["2019-02-13",28.1954,28.3544,27.8547,28.0364,15286269.0],["2019-02-14",27.9834,28.3619,27.8244,28.2105,17080963.0],["2019-02-15",28.4679,28.6042,28.1272,28.5966,16940866.0],["2019-02-19",28.5815,28.7254,28.3771,28.4301,13714685.0],["2019-02-20",28.5437,28.7102,28.4149,28.6118,15973417.0],["2019-02-21",28.4755,29.1266,28.3468,29.1266,23561707.0],["2019-02-22",29.1342,29.3311,29.0812,29.2326,21742152.0],["2019-02-25",29.2705,29.3765,29.0055,29.2024,17298204.0],["2019-02-26",29.2478,29.4219,29.0812,29.3765,19342256.0],["2019-02-27",29.2554,29.3159,29.0661,29.1721,18709738.0],["2019-02-28",29.1872,29.4522,29.1645,29.2781,19542425.0],["2019-03-01",29.4144,29.9141,29.3916,29.6036,25733052.0],["2019-03-04",29.7172,30.0201,29.0585,29.3235,17040417.0],["2019-03-05",29.3689,29.5203,29.1872,29.3159,15947382.0],["2019-03-06",29.4371,29.4901,29.1115,29.2326,11792377.0],["2019-03-07",29.2023,29.2705,28.8768,29.0585,15126539.0],["2019-03-08",28.9374,29.1342,28.6875,28.9146,14567644.0],["2019-03-11",28.9601,29.7096,28.8465,29.6566,27372711.0],["2019-03-12",29.6491,30.0806,29.5052,29.8989,22808299.0],["2019-03-13",30.0503,30.179,29.808,29.9519,22994277.0],["2019-03-14",29.8838,30.2472,29.8081,30.1866,17677629.0],["2019-03-15",30.2169,30.6787,29.9368,30.6409,71406521.0],["2019-03-18",30.4592,30.6257,30.1942,30.2245,23260280.0],["2019-03-19",30.2699,30.55,30.0579,30.1185,17911729.0],["2019-03-20",30.1033,30.1336,29.4522,29.8838,24901539.0],["2019-03-21",29.8686,30.4138,29.7172,30.3229,18868828.0],["2019-03-22",30.2396,30.2623,29.7929,29.8762,18171117.0],["2019-03-25",29.8913,29.9216,29.4825,29.6642,16905655.0],["2019-03-26",29.8308,30.0731,29.6869,30.0049,11937916.0],["2019-03-27",30.0428,30.5803,30.0428,30.444,19490462.0],["2019-03-28",30.444,30.6636,30.3759,30.603,11154845.0],["2019-03-29",30.4365,30.5425,29.9746,30.2699,22551792.0],["2019-04-01",30.5425,30.5803,30.2623,30.5198,15285842.0],["2019-04-02",30.573,30.7405,30.299,30.4589,15191092.0],["2019-04-03",30.672,30.8851,30.4208,30.6491,22449893.0],["2019-04-04",30.6872,30.9155,30.535,30.7557,13118552.0],["2019-04-05",30.7709,30.8622,30.6796,30.7633,22557447.0],["2019-04-08",30.71,31.0145,30.573,30.984,13302502.0],["2019-04-09",30.9764,31.3113,30.8775,31.2352,15951223.0],["2019-04-10",31.3417,31.4255,31.0373,31.2656,14271338.0],["2019-04-11",31.2961,31.3113,31.0906,31.2352,9869110.0],["2019-04-12",31.258,31.4559,31.1667,31.4331,12309339.0],["2019-04-15",31.4483,31.8136,31.4026,31.7984,13581950.0],["2019-04-16",31.844,32.1028,31.5929,31.943,10727191.0],["2019-04-17",32.0724,32.4529,31.8821,32.3997,16366393.0],["2019-04-18",32.529,32.5975,31.9963,32.2931,14894573.0],["2019-04-22",32.1637,32.2779,31.8593,31.9658,10861633.0],["2019-04-23",31.943,32.1104,31.7451,31.9582,18100161.0],["2019-04-24",31.9887,32.1561,31.7679,31.8517,27223545.0],["2019-04-25",32.3083,33.3434,32.0496,32.6736,29588444.0],["2019-04-26",33.4347,33.4576,32.628,32.7878,17637937.0],["2019-04-29",32.8563,33.1075,32.6584,33.0694,12625278.0],["2019-04-30",33.1531,33.2292,32.7574,33.1303,16755101.0],["2019-05-01",33.0922,33.3358,32.9552,33.0466,15287443.0],["2019-05-02",32.9705,33.0237,32.2398,32.4605,19260524.0],["2019-05-03",32.7041,33.1151,32.529,32.9476,13605317.0],["2019-05-06",32.5519,33.039,32.4986,32.9552,14199103.0],["2019-05-07",32.7269,32.8106,32.2474,32.5443,16544048.0],["2019-05-08",32.5214,32.6965,32.2398,32.3844,13953052.0],["2019-05-09",32.1865,32.7117,32.0876,32.666,14537235.0],["2019-05-10",32.4986,32.8943,32.1333,32.8411,13797911.0],["2019-05-13",32.3997,32.7726,32.0724,32.1789,18254983.0],["2019-05-14",32.1713,33.0237,32.1713,32.6584,17704304.0],["2019-05-15",32.5366,32.666,32.08,32.3388,39765383.0],["2019-05-16",32.3996,32.9552,32.2779,32.8715,18772478.0],["2019-05-17",32.7726,33.3434,32.7421,33.1379,14848265.0],["2019-05-20",33.0161,33.0161,32.2779,32.5595,15038405.0],["2019-05-21",32.7726,32.9629,32.4834,32.9476,17586401.0],["2019-05-22",32.9248,33.1075,32.7878,32.9552,12765908.0],["2019-05-23",32.7269,32.8411,32.3464,32.5214,15743585.0],["2019-05-24",32.5823,32.7726,32.4453,32.4757,9989041.0],["2019-05-28",32.6128,32.7498,32.2931,32.3235,16244648.0],["2019-05-29",32.1485,32.2474,31.7755,31.9049,17626840.0],["2019-05-30",32.1409,32.1485,31.5244,31.7679,24182381.0],["2019-05-31",31.5015,31.57,31.0297,31.2047,23596065.0],["2019-06-03",31.2276,31.4026,30.9612,31.1743,23693589.0],["2019-06-04",31.5472,31.8669,31.395,31.5092,23387040.0],["2019-06-05",31.7832,31.806,31.3722,31.4331,25955095.0],["2019-06-06",31.4102,31.4635,31.0601,31.3189,25605546.0],["2019-06-07",31.4711,31.6538,31.2808,31.5701,34450869.0],["2019-06-10",31.5701,31.6842,31.2961,31.4254,17906074.0],["2019-06-11",31.6386,31.8212,31.2276,31.3722,18027712.0],["2019-06-12",31.4255,31.806,31.395,31.5472,26391071.0],["2019-06-13",31.5548,31.7603,31.4863,31.7299,27907278.0],["2019-06-14",31.943,32.3464,31.7375,32.2018,22346928.0],["2019-06-17",32.2246,32.5595,32.0343,32.392,15537654.0],["2019-06-18",32.7117,33.1912,32.6889,32.9172,23272657.0],["2019-06-19",32.8944,33.3053,32.7802,32.8335,15859568.0],["2019-06-20",33.214,33.313,32.9629,33.2445,19383122.0],["2019-06-21",33.0542,33.3206,32.94,33.1531,26333027.0],["2019-06-24",33.1455,33.3815,33.0542,33.1836,13543751.0],["2019-06-25",33.1227,33.1531,32.491,32.5366,20936887.0],["2019-06-26",32.4681,32.6128,31.9202,32.0495,18926019.0],["2019-06-27",32.1865,32.2094,31.5168,31.9658,20282923.0],["2019-06-28",32.0952,32.2018,31.8593,32.1789,53283739.0],["2019-07-01",32.4605,32.7269,32.2246,32.5062,20838830.0],["2019-07-02",32.5597,32.8045,32.4756,32.8045,16000839.0],["2019-07-03",32.8886,33.1487,32.8504,33.1334,8967388.0],["2019-07-05",33.0034,33.1563,32.7892,33.1028,12386590.0],["2019-07-08",33.0263,33.0569,32.5597,32.6056,15796402.0],["2019-07-09",32.5521,32.9957,32.3991,32.8733,16927955.0],["2019-07-10",33.6841,33.7606,33.0798,33.4929,23664353.0],["2019-07-11",33.5081,33.7529,33.4623,33.7147,16206770.0],["2019-07-12",33.707,34.426,33.6229,34.143,19287839.0],["2019-07-15",34.3189,34.3189,34.0206,34.2042,17034548.0],["2019-07-16",34.2883,34.6172,34.2424,34.4872,18638890.0],["2019-07-17",34.4413,34.4566,33.9212,33.9824,17806309.0],["2019-07-18",33.8447,34.0971,33.7223,34.0818,13295780.0],["2019-07-19",34.2271,34.2348,33.6688,33.6994,19602924.0],["2019-07-22",33.7376,33.7606,33.3781,33.5388,18312708.0],["2019-07-23",33.6611,33.9747,33.6152,33.8982,17723937.0],["2019-07-24",33.8906,34.3265,33.8294,34.3189,18824441.0],["2019-07-25",33.8906,34.6478,33.5081,34.12,27378366.0],["2019-07-26",33.6688,34.4795,33.6688,34.1353,18139320.0],["2019-07-29",34.1889,34.1965,33.7453,33.8294,10500027.0],["2019-07-30",33.6841,33.8523,33.4393,33.7147,11028192.0],["2019-07-31",33.5005,33.577,32.6592,33.0187,19749316.0],["2019-08-01",33.0339,33.5311,32.7203,32.7968,18588100.0],["2019-08-02",32.6974,32.8274,32.2767,32.6209,22235747.0],["2019-08-05",32.2309,32.2767,31.4584,31.8255,25201153.0],["2019-08-06",31.8867,32.2691,31.5884,32.1773,19668438.0],["2019-08-07",31.5884,32.0014,31.1448,31.9173,24193905.0],["2019-08-08",32.1008,32.7968,32.0473,32.6286,15029015.0],["2019-08-09",32.6056,33.0034,32.4144,32.8351,16839607.0],["2019-08-12",32.6821,32.7127,32.2767,32.4756,17009581.0],["2019-08-13",32.5368,33.6841,32.4756,33.2405,22904009.0],["2019-08-14",33.2634,33.2634,32.2691,32.4068,19546800.0],["2019-08-15",32.468,32.7968,32.162,32.3915,15338552.0],["2019-08-16",32.7204,33.1334,32.5138,33.0263,14993591.0],["2019-08-19",33.3705,33.7606,33.3552,33.6535,14840370.0],["2019-08-20",33.5617,34.0053,33.4164,33.6076,16813893.0],["2019-08-21",33.4699,33.7759,33.2558,33.7376,12088470.0],["2019-08-22",33.8294,33.9671,33.3628,33.4776,10627854.0],["2019-08-23",33.271,33.5311,32.3303,32.4527,19415879.0],["2019-08-26",32.6898,33.2787,32.5444,33.1563,13881243.0],["2019-08-27",33.577,33.5923,33.2099,33.3475,13346036.0],["2019-08-28",33.1946,33.577,33.0492,33.4776,12549094.0],["2019-08-29",33.7682,34.0359,33.6152,33.7835,12099247.0],["2019-08-30",34.0283,34.1506,33.6764,33.8523,16521962.0],["2019-09-03",33.5693,33.7147,33.294,33.5617,13563704.0],["2019-09-04",33.8982,34.9614,33.8218,34.8161,27951132.0],["2019-09-05",35.5121,35.6574,35.1755,35.4968,23554665.0],["2019-09-06",35.5121,35.6497,35.3362,35.4509,13979621.0],["2019-09-09",35.6803,35.7109,35.2903,35.5044,17480768.0],["2019-09-10",35.3285,35.6191,35.1908,35.5274,18743669.0],["2019-09-11",35.3973,35.6191,35.252,35.4891,13736985.0],["2019-09-12",35.7874,36.1545,35.5656,35.9251,19910220.0],["2019-09-13",35.9174,36.0704,35.7874,35.8563,12518791.0],["2019-09-16",35.3591,35.6574,35.0226,35.3897,14491674.0],["2019-09-17",35.275,35.7262,35.0914,35.6956,10557752.0],["2019-09-18",35.9327,35.9863,35.535,35.9021,13867692.0],["2019-09-19",35.9786,36.0704,35.6191,35.7033,11204780.0],["2019-09-20",35.6956,35.8104,35.3208,35.4585,29078418.0],["2019-09-23",35.3132,35.5733,35.3056,35.3515,14338880.0],["2019-09-24",35.6574,35.6803,34.7625,34.9614,22120084.0],["2019-09-25",35.0226,35.1679,34.6631,35.0532,23611110.0],["2019-09-26",34.8925,35.0302,33.8447,34.3418,23704792.0],["2019-09-27",34.5407,34.6478,33.9059,34.273,16010655.0],["2019-09-30",34.4183,34.5866,34.2424,34.4795,14823724.0],["2019-10-01",34.7177,35.125,34.1798,34.2106,16194713.0],["2019-10-02",34.1107,34.2951,33.7879,33.8494,18347812.0],["2019-10-03",33.8648,33.9416,33.5113,33.8571,12105115.0],["2019-10-04",34.0646,34.5948,34.0338,34.3566,15898513.0],["2019-10-07",34.1107,34.5487,34.0646,34.2644,13007584.0],["2019-10-08",34.3873,34.3873,33.5343,33.8955,15196001.0],["2019-10-09",34.1875,34.2106,33.8494,34.103,11139267.0],["2019-10-10",34.1184,34.4565,34.0415,34.1952,9993949.0],["2019-10-11",34.4565,35.3017,34.2951,35.002,24500241.0],["2019-10-14",34.8637,34.9944,34.6255,34.7562,10782142.0],["2019-10-15",34.8176,35.2095,34.6562,35.0943,9630955.0],["2019-10-16",35.0097,35.2018,34.8176,35.0405,16007454.0],["2019-10-17",35.2172,35.3171,34.9713,35.2941,9732214.0],["2019-10-18",35.394,35.4247,34.9022,35.0174,14462011.0],["2019-10-21",35.2633,35.5169,35.2018,35.4093,11360242.0],["2019-10-22",35.2633,35.3863,35.1173,35.1711,12726002.0],["2019-10-23",35.3555,35.4938,34.9406,35.1327,24923733.0],["2019-10-24",36.2776,36.3007,34.1952,34.4565,20239710.0],["2019-10-25",34.7177,35.1788,34.5256,35.0789,16279006.0],["2019-10-28",34.8791,35.3863,34.2336,34.9175,15817208.0],["2019-10-29",34.7254,35.0789,34.6716,34.8484,13513022.0],["2019-10-30",34.8484,34.9098,34.1645,34.3412,15410788.0],["2019-10-31",34.3873,34.4642,33.7265,34.4411,25141828.0],["2019-11-01",34.7254,34.7408,34.2029,34.3873,17407145.0],["2019-11-04",34.6639,34.7485,33.6189,33.7265,22328469.0],["2019-11-05",33.7802,34.1798,33.5574,34.0261,17062717.0],["2019-11-06",34.0569,34.0799,33.4498,33.98,21262536.0],["2019-11-07",34.1798,34.5871,34.0185,34.3489,16679984.0],["2019-11-08",34.3335,34.7331,34.1414,34.7254,14662394.0],["2019-11-11",34.4872,35.0405,34.4872,34.7715,11917857.0],["2019-11-12",34.7177,34.8176,34.541,34.7562,12991045.0],["2019-11-13",34.6178,35.0097,34.5564,34.7331,12141606.0],["2019-11-14",34.687,35.0174,34.6101,34.9252,12125281.0],["2019-11-15",35.0866,35.0943,34.1414,34.2413,24731566.0],["2019-11-18",34.0492,34.2874,33.8725,34.2797,17349527.0],["2019-11-19",34.395,34.5103,34.2644,34.4334,17572636.0],["2019-11-20",34.1107,34.2951,33.7188,33.98,16261293.0],["2019-11-21",34.0338,34.1568,33.6419,34.0876,17341738.0],["2019-11-22",34.2182,34.5026,34.0338,34.4257,15052596.0],["2019-11-25",34.4488,34.5026,33.2577,33.3115,27949105.0],["2019-11-26",33.4037,33.6957,33.2347,33.4652,41246486.0],["2019-11-27",33.6957,34.2567,33.5497,34.1337,21794755.0],["2019-11-29",34.272,34.272,33.8417,33.9262,9047413.0],["2019-12-02",34.1183,34.1183,33.4729,33.5267,17912156.0],["2019-12-03",33.3115,33.6035,33.104,33.542,23293464.0],["2019-12-04",33.5804,33.6112,33.3115,33.4344,18003064.0],["2019-12-05",33.4114,33.8801,33.2423,33.8417,24081230.0],["2019-12-06",34.0876,34.1337,33.8187,33.9954,15650436.0],["2019-12-09",34.0108,34.6486,33.6112,33.7265,22981900.0],["2019-12-10",33.6035,33.6573,32.8197,32.8658,32198219.0],["2019-12-11",32.8812,32.9273,32.2818,32.3279,40131150.0],["2019-12-12",32.4201,33.1962,32.4047,33.0502,38404104.0],["2019-12-13",32.9196,33.6573,32.8351,33.4882,30917285.0],["2019-12-16",33.7265,33.8725,33.2884,33.4498,25137240.0],["2019-12-17",33.7265,33.7265,33.25,33.3422,19998248.0],["2019-12-18",33.3883,33.7188,33.1501,33.1886,28867578.0],["2019-12-19",33.25,33.542,33.0656,33.5343,22111654.0],["2019-12-20",33.6112,33.957,33.2193,33.8801,44189272.0],["2019-12-23",33.8725,34.0031,33.7726,33.8878,24124123.0],["2019-12-24",33.8878,34.3489,33.8878,34.2183,6940515.0],["2019-12-26",34.3719,34.5794,34.249,34.5564,12824913.0],["2019-12-27",34.6563,34.7485,34.4718,34.6563,13094331.0],["2019-12-30",34.6563,34.8407,34.5333,34.7177,13760992.0],["2019-12-31",34.6716,34.7177,34.4027,34.5564,14811774.0],["2020-01-02",34.856,34.8868,34.5256,34.8637,21521924.0],["2020-01-03",34.4488,34.7485,34.249,34.5871,21869659.0],["2020-01-06",34.3181,34.4795,34.2336,34.3258,18809289.0],["2020-01-07",34.1637,34.7505,34.1405,34.6887,26209468.0],["2020-01-08",34.6964,35.1828,34.5575,35.0438,19309926.0],["2020-01-09",35.0439,35.2137,34.8817,35.1365,15146492.0],["2020-01-10",35.2291,35.2291,34.6887,34.7273,16961245.0],["2020-01-13",34.681,35.4144,34.6655,35.3604,23249183.0],["2020-01-14",35.1828,35.6847,35.1288,35.538,17831597.0],["2020-01-15",35.5611,35.9394,35.5225,35.731,16446205.0],["2020-01-16",35.8545,36.2251,35.7542,36.1865,26060835.0],["2020-01-17",36.8119,36.8582,36.3718,36.6729,29520796.0],["2020-01-21",36.6574,36.6574,36.1247,36.5185,20424087.0],["2020-01-22",36.6729,36.8273,36.4953,36.6266,19474457.0],["2020-01-23",35.9317,36.2714,35.1365,35.2446,40282451.0],["2020-01-24",34.6655,34.7891,34.1328,34.4262,41857663.0],["2020-01-27",33.9166,34.5497,33.8163,33.9707,25660070.0],["2020-01-28",34.0247,34.2949,33.824,34.0016,16939372.0],["2020-01-29",34.1714,34.1714,33.3144,33.4457,23381384.0],["2020-01-30",33.0983,34.1174,32.967,34.0788,26787142.0],["2020-01-31",34.0633,34.0788,33.1986,33.3453,25616856.0],["2020-02-03",33.631,33.7005,32.9052,32.9361,28151301.0],["2020-02-04",33.5846,34.3721,33.492,34.1869,30028794.0],["2020-02-05",34.4725,34.8508,34.3413,34.4262,21694351.0],["2020-02-06",34.5575,34.7891,34.1946,34.4339,16242301.0],["2020-02-07",34.3721,34.6269,34.1791,34.542,15049181.0],["2020-02-10",34.4648,34.5343,34.1714,34.4802,16022179.0],["2020-02-11",34.6038,34.6269,34.2486,34.5806,11817772.0],["2020-02-12",34.7273,35.6229,34.6733,35.5302,25221746.0],["2020-02-13",35.4376,35.785,35.2755,35.5688,19113278.0],["2020-02-14",35.5766,35.6538,35.3218,35.5843,16997950.0],["2020-02-18",35.6229,35.8159,35.3681,35.6306,14612032.0],["2020-02-19",35.6847,35.7155,35.4067,35.4916,15806965.0],["2020-02-20",35.3604,35.6306,35.1288,35.5302,12844333.0],["2020-02-21",35.3295,35.8391,35.2523,35.3758,22658172.0],["2020-02-24",34.8354,35.5225,34.3336,34.4339,23176094.0],["2020-02-25",34.5497,34.6578,33.2218,33.3299,23944120.0],["2020-02-26",34.1097,34.1097,32.5733,32.5964,32571242.0],["2020-02-27",32.3185,32.8898,31.6468,31.6931,38516673.0],["2020-02-28",30.8824,31.6391,30.0872,31.2144,66353209.0],["2020-03-02",31.1449,32.8358,30.4192,32.828,42687362.0],["2020-03-03",32.4806,33.546,31.7317,31.9942,46151378.0],["2020-03-04",32.4034,32.8589,32.0405,32.8126,26671692.0],["2020-03-05",31.9788,32.2567,31.2067,31.4769,26978668.0],["2020-03-06",30.0409,31.3457,29.9791,31.1681,33399341.0],["2020-03-09",29.4696,30.0255,28.6821,29.2457,50070255.0],["2020-03-10",29.8324,30.2262,28.3115,30.1876,51988828.0],["2020-03-11",29.1839,29.7166,28.8596,29.2688,41469062.0],["2020-03-12",27.4699,29.2225,26.5898,26.9758,67492552.0],["2020-03-13",27.9718,30.6663,26.6207,30.3652,70681708.0],["2020-03-16",26.7442,30.1027,26.6361,27.8251,44265242.0],["2020-03-17",28.242,29.6085,27.9563,29.5082,41543538.0],["2020-03-18",27.9718,28.3732,25.6865,27.5471,45383138.0],["2020-03-19",27.5163,30.3497,26.7133,27.7479,39298037.0],["2020-03-20",27.8637,27.8637,25.2001,25.7637,50478703.0],["2020-03-23",25.6093,26.7673,24.4821,26.3813,41187160.0],["2020-03-24",27.3078,27.3078,25.8872,26.7442,49607818.0],["2020-03-25",26.0802,26.6824,24.5361,25.9181,61708985.0],["2020-03-26",25.6247,28.8056,25.5243,28.3655,40897577.0],["2020-03-27",27.4776,27.6321,26.5666,26.6901,29780397.0],["2020-03-30",26.8214,27.5085,26.6747,27.4004,33504013.0],["2020-03-31",27.0663,27.8045,26.6156,26.7166,29647982.0],["2020-04-01",25.7685,26.2348,24.906,25.1935,27845712.0],["2020-04-02",24.9448,26.7865,24.9137,26.7088,26337721.0],["2020-04-03",26.499,26.9186,25.9628,26.3824,20606224.0],["2020-04-06",27.4859,28.2863,27.2683,28.1542,33699274.0],["2020-04-07",28.7137,29.5064,28.5428,28.706,28146393.0],["2020-04-08",28.9313,29.4597,28.5661,29.281,28299508.0],["2020-04-09",29.1334,29.5685,28.5972,29.5297,30533059.0],["2020-04-13",29.1023,29.4442,28.4262,28.9002,21593306.0],["2020-04-14",29.1878,30.027,28.9313,29.9338,23264121.0],["2020-04-15",29.3587,29.5685,28.5583,28.8769,21111982.0],["2020-04-16",29.1644,29.5452,28.4884,29.3976,22379045.0],["2020-04-17",29.9571,30.0814,29.281,29.5919,30661952.0],["2020-04-20",29.281,29.7007,28.8458,28.9158,19680282.0],["2020-04-21",28.5583,28.5894,27.6103,27.7501,24545802.0],["2020-04-22",28.1542,28.2475,27.7268,27.7657,21465159.0],["2020-04-23",27.8434,28.3796,27.8201,28.0454,22614211.0],["2020-04-24",28.0921,28.9236,28.0921,28.8769,20473596.0],["2020-04-27",29.1955,29.8017,29.0634,29.6929,23234565.0],["2020-04-28",30.0193,30.3612,29.4597,29.5919,17027933.0],["2020-04-29",30.1669,30.4,29.8017,30.3068,20390583.0],["2020-04-30",28.3718,29.553,27.9833,29.2422,35437738.0],["2020-05-01",28.8614,29.1489,28.5816,28.7371,21288357.0],["2020-05-04",28.8692,28.908,27.9133,28.1465,26574702.0],["2020-05-05",28.2786,28.3563,27.9677,28.0144,20042635.0],["2020-05-06",28.1465,28.1775,27.2761,27.3072,21502077.0],["2020-05-07",27.6491,27.8822,27.4859,27.6491,18632381.0],["2020-05-08",28.1698,28.4806,27.9755,28.3874,13848593.0],["2020-05-11",28.1775,28.2086,27.618,28.0998,23215893.0],["2020-05-12",28.0299,28.1542,27.4626,27.4704,18280911.0],["2020-05-13",27.3305,27.4315,26.7477,27.1751,32968486.0],["2020-05-14",27.0274,27.8512,26.5534,27.789,25965338.0],["2020-05-15",27.4393,27.96,27.0818,27.9133,33686897.0],["2020-05-18",28.706,29.8017,28.6205,29.5996,26490836.0],["2020-05-19",29.3976,30.0426,29.009,29.6929,29623334.0],["2020-05-20",30.0037,30.4933,29.9182,30.4389,24672775.0],["2020-05-21",30.1825,30.4544,29.9649,30.2679,22134061.0],["2020-05-22",30.0503,30.3068,29.8949,30.1047,13212661.0],["2020-05-26",30.6565,31.1849,30.6176,30.7109,23031088.0],["2020-05-27",30.7964,31.4491,30.7886,31.0295,22038778.0],["2020-05-28",31.0606,31.1849,30.6487,30.7342,19477018.0],["2020-05-29",30.742,30.944,30.1514,30.7731,21658713.0],["2020-06-01",30.7264,31.2937,30.6176,31.2238,14245090.0],["2020-06-02",31.1849,31.7289,31.1771,31.69,20337127.0],["2020-06-03",31.9775,32.3117,31.8532,32.0941,18290407.0],["2020-06-04",31.8377,32.1563,31.7366,32.0863,13611186.0],["2020-06-05",32.7391,33.4929,32.6303,32.708,21629797.0],["2020-06-08",32.5837,33.5551,32.5604,33.5084,18365204.0],["2020-06-09",33.1587,33.3297,32.5448,32.7546,15379631.0],["2020-06-10",32.7158,32.7313,31.962,32.1407,16682118.0],["2020-06-11",31.791,32.0708,30.4544,30.5011,24333895.0],["2020-06-12",30.7653,31.0606,29.9338,30.6642,19747289.0],["2020-06-15",30.5321,31.1538,29.9493,30.9518,17696729.0],["2020-06-16",31.5035,31.8998,30.4156,30.8896,22633631.0],["2020-06-17",30.9129,30.9984,30.4,30.4778,20204392.0],["2020-06-18",30.4544,30.773,30.2679,30.6487,18147749.0],["2020-06-19",30.9673,31.4413,30.2058,30.3845,37709167.0],["2020-06-22",30.1514,30.3456,29.7784,29.8716,22194347.0],["2020-06-23",30.2524,30.8119,30.0659,30.4622,26587399.0],["2020-06-24",30.6798,30.6798,29.6307,29.9649,22363146.0],["2020-06-25",29.8094,30.1047,29.351,29.9726,19375866.0],["2020-06-26",29.7628,30.1047,29.553,30.0348,54358955.0],["2020-06-29",30.2058,30.3301,29.8328,30.2602,21952245.0],["2020-06-30",30.096,30.5885,29.799,30.4712,23654750.0],["2020-07-01",30.9637,31.4327,30.7995,31.0341,19493877.0],["2020-07-02",31.2998,31.4874,30.6197,30.6823,24938778.0],["2020-07-06",31.1122,31.5578,30.995,31.5265,18727344.0],["2020-07-07",31.2998,31.5422,31.2686,31.3233,20704815.0],["2020-07-08",31.3702,31.4562,30.8933,31.0653,13375912.0],["2020-07-09",31.034,31.0497,30.5103,30.7135,16362658.0],["2020-07-10",30.6666,31.6907,30.5963,31.6672,20307891.0],["2020-07-13",31.636,32.1285,31.4093,31.6907,18634835.0],["2020-07-14",31.2295,32.277,31.1357,32.191,22439650.0],["2020-07-15",32.1363,32.8945,32.0894,32.8007,22480410.0],["2020-07-16",32.6053,32.9727,32.5662,32.9414,15810699.0],["2020-07-17",33.2072,33.2072,32.7538,32.9727,16979064.0],["2020-07-20",32.8242,32.918,32.6444,32.7929,13832695.0],["2020-07-21",32.9414,33.4339,32.8789,33.2776,24928855.0],["2020-07-22",33.2385,33.4261,33.1525,33.2776,17456654.0],["2020-07-23",33.4261,33.5824,33.0978,33.215,23855132.0],["2020-07-24",33.9498,34.3173,33.387,33.8873,23395149.0],["2020-07-27",33.7701,34.114,33.731,34.0515,19492596.0],["2020-07-28",33.5043,34.0593,33.4574,33.7779,18752098.0],["2020-07-29",33.8717,34.4814,33.817,34.3173,27208393.0],["2020-07-30",34.7707,35.3335,33.7075,34.1375,18841726.0],["2020-07-31",34.0358,34.114,32.8007,33.4574,25515171.0],["2020-08-03",33.3714,33.7232,33.1525,33.5199,14653111.0],["2020-08-04",33.3167,33.8013,33.2541,33.7779,12913368.0],["2020-08-05",33.8404,33.9811,33.0274,33.0587,17293509.0],["2020-08-06",32.8633,33.5277,32.8476,33.5121,14694937.0],["2020-08-07",33.2932,33.5512,33.1994,33.4652,11046651.0],["2020-08-10",33.2698,33.7857,33.2698,33.6293,17472125.0],["2020-08-11",33.8091,34.3954,33.5512,33.6059,18289127.0],["2020-08-12",33.6215,34.1844,33.5903,33.8795,11104803.0],["2020-08-13",33.6919,33.9499,33.6059,33.9186,13497017.0],["2020-08-14",34.0984,34.5361,33.7701,34.2156,16258946.0],["2020-08-17",34.2938,34.3563,33.8482,34.028,13159631.0],["2020-08-18",34.1687,34.1922,33.8326,34.0359,9301359.0],["2020-08-19",34.1296,34.2078,33.7388,33.8639,10518379.0],["2020-08-20",33.7935,33.9577,33.5355,33.8248,12077053.0],["2020-08-21",33.645,33.7935,33.3948,33.6684,13797804.0],["2020-08-24",33.5043,34.2547,33.4965,34.2391,16289569.0],["2020-08-25",34.2156,34.2235,33.7544,33.9342,8976671.0],["2020-08-26",33.6293,34.6768,33.5434,34.5518,15394889.0],["2020-08-27",34.8332,35.0208,34.583,34.8176,15276773.0],["2020-08-28",34.8097,34.841,34.3407,34.8332,11710432.0],["2020-08-31",34.5987,35.2788,34.5909,35.0286,26566273.0],["2020-09-01",34.7394,35.2475,34.583,35.2162,18077007.0],["2020-09-02",35.2162,35.9041,35.185,35.31,21789314.0],["2020-09-03",35.654,35.912,34.4658,34.7394,19755612.0],["2020-09-04",35.1068,35.1537,34.3173,34.7316,17287214.0],["2020-09-08",34.2469,34.5987,33.7075,34.2469,22297739.0],["2020-09-09",34.3876,35.1693,34.1687,34.8645,16454100.0],["2020-09-10",34.9035,35.185,34.286,34.4111,17097181.0],["2020-09-11",34.4658,34.9739,34.372,34.9192,19543385.0],["2020-09-14",35.1928,35.5602,34.9505,35.3882,12201892.0],["2020-09-15",35.3022,36.5373,35.2162,36.3184,19649765.0],["2020-09-16",36.7797,37.1314,36.5061,36.592,28090802.0],["2020-09-17",35.912,36.295,35.1928,35.6305,22677485.0],["2020-09-18",35.5524,35.8416,34.6221,35.3804,42280942.0],["2020-09-21",35.1146,35.5211,33.9342,34.927,34418966.0],["2020-09-22",35.1302,36.3341,35.0521,36.1074,35103553.0],["2020-09-23",36.1152,36.2559,35.3726,35.4586,20989170.0],["2020-09-24",35.3257,36.0214,35.1068,35.7243,15472140.0],["2020-09-25",35.4507,36.2168,35.3491,36.0761,13397252.0],["2020-09-28",36.6546,36.7953,36.1465,36.553,17294790.0],["2020-09-29",36.6233,36.639,36.0918,36.1152,12669345.0],["2020-09-30",36.381,36.5217,35.7634,36.1621,29766419.0],["2020-10-01",36.4044,36.5608,36.0918,36.3028,16564535.0],["2020-10-02",35.8025,35.951,35.2631,35.2944,19316861.0],["2020-10-05",35.4117,35.9041,35.1928,35.8103,13443560.0],["2020-10-06",35.5746,35.7632,34.8597,34.9697,19111250.0],["2020-10-07",35.3782,35.4411,34.7733,35.3232,19023756.0],["2020-10-08",35.4254,35.6611,35.2211,35.5904,16395522.0],["2020-10-09",35.6532,35.8496,35.1032,35.2368,26785861.0],["2020-10-12",35.5903,36.3446,35.2918,36.1324,20827947.0],["2020-10-13",36.2424,36.3839,35.6532,36.0539,14782645.0],["2020-10-14",35.9832,36.1482,35.3468,35.5746,16351775.0],["2020-10-15",35.3782,35.4725,34.9854,35.4411,13769422.0],["2020-10-16",35.5354,36.0539,35.2761,35.7946,14256080.0],["2020-10-19",35.7946,35.9518,34.7261,34.8283,18694267.0],["2020-10-20",35.064,35.0875,34.6711,34.7811,14017606.0],["2020-10-21",34.569,35.2761,34.5454,34.9775,14083226.0],["2020-10-22",34.9618,35.5432,34.8518,35.4411,17025692.0],["2020-10-23",35.6689,35.7867,35.0404,35.4018,11234656.0],["2020-10-26",35.1268,35.2132,34.2154,34.3883,16682118.0],["2020-10-27",34.2547,34.4433,34.0662,34.129,11880938.0],["2020-10-28",33.7126,33.8462,32.927,32.982,21613365.0],["2020-10-29",33.0605,34.3254,32.9112,33.8305,21718145.0],["2020-10-30",33.3669,33.8226,32.8013,33.1862,23475921.0],["2020-11-02",33.5869,33.7283,32.1884,32.5263,26120587.0],["2020-11-03",32.9584,33.7676,32.8013,33.4848,22152627.0],["2020-11-04",34.7811,35.0482,34.0976,34.3333,24609395.0],["2020-11-05",35.0247,35.2054,34.734,34.844,20163526.0],["2020-11-06",35.0168,35.119,34.5297,34.9854,15075750.0],["2020-11-09",37.3974,37.8923,36.706,37.0674,39966406.0],["2020-11-10",36.2739,37.6802,36.101,37.5309,22517008.0],["2020-11-11",37.5388,37.6881,37.0203,37.4524,12633280.0],["2020-11-12",37.4209,37.7823,37.1224,37.6959,21361767.0],["2020-11-13",37.5623,38.6937,37.4995,38.4973,18173784.0],["2020-11-16",38.8115,39.0865,38.6937,38.9215,20728182.0],["2020-11-17",38.6466,39.2751,38.4816,39.1101,20727542.0],["2020-11-18",38.9687,39.5815,38.5287,38.6073,19503906.0],["2020-11-19",38.6623,39.0787,38.4973,38.8744,14387962.0],["2020-11-20",38.7173,39.0315,38.5759,38.6308,21158610.0],["2020-11-23",38.568,39.2672,38.3323,39.1337,15660146.0],["2020-11-24",39.2829,41.2392,39.2201,41.1214,33881518.0],["2020-11-25",40.9878,41.0114,39.8958,40.6971,20616681.0],["2020-11-27",40.3122,41.0193,40.3122,40.6579,6662028.0],["2020-11-30",40.1707,40.4457,39.1572,39.4715,36661907.0],["2020-12-01",39.8722,40.2807,39.3694,40.0843,15332363.0],["2020-12-02",40.0136,40.3357,39.9193,40.1079,15405346.0],["2020-12-03",39.8879,40.6343,39.8172,40.5321,15660572.0],["2020-12-04",40.6578,40.7835,40.4536,40.6107,13079393.0],["2020-12-07",40.5243,40.87,40.2572,40.7993,13013025.0],["2020-12-08",40.3043,40.6971,40.2336,40.3907,14247011.0],["2020-12-09",40.5557,41.1371,40.1864,40.2729,18488336.0],["2020-12-10",40.2886,40.2886,39.4794,39.6601,18463475.0],["2020-12-11",39.7308,40.155,39.3851,40.0136,20956093.0],["2020-12-14",39.9508,40.2807,39.8722,40.0607,14944082.0],["2020-12-15",40.3672,40.9328,40.3043,40.4693,20133223.0],["2020-12-16",40.6028,40.9093,40.0765,40.4064,14009497.0],["2020-12-17",40.4929,40.76,40.1315,40.3514,14367048.0],["2020-12-18",40.5086,40.54,39.5972,39.99,33760307.0],["2020-12-21",39.6915,39.7936,38.8744,39.5736,20990451.0],["2020-12-22",39.2829,39.5265,39.1258,39.2987,14660367.0],["2020-12-23",39.4008,39.4951,39.008,39.3144,13800791.0],["2020-12-24",39.4401,39.6286,39.3536,39.5815,4134945.0],["2020-12-28",39.8958,40.3514,39.6993,40.155,14415917.0],["2020-12-29",40.1943,40.6421,40.1,40.5007,11998628.0],["2020-12-30",40.6107,40.7993,40.2179,40.2336,10620918.0],["2020-12-31",40.3514,41.2314,40.2572,41.1685,12431830.0],["2021-01-04",41.0742,41.1685,38.9844,39.6836,23796341.0],["2021-01-05",39.5889,39.6994,38.8312,39.4469,19050858.0],["2021-01-06",38.7681,40.0704,38.7523,39.9046,24063624.0],["2021-01-07",39.6205,40.2361,39.5416,39.9835,21586264.0],["2021-01-08",39.7468,40.7728,39.7073,40.6781,23623807.0],["2021-01-11",40.8359,40.8359,40.0388,40.6623,20053518.0],["2021-01-12",40.4808,40.686,39.1548,39.4705,22406467.0],["2021-01-13",39.1627,39.7625,39.0838,39.5889,17314209.0],["2021-01-14",39.5889,39.6757,39.0207,39.1312,20066002.0],["2021-01-15",38.8391,38.8786,38.0025,38.4287,27713298.0],["2021-01-19",38.4129,38.7444,38.1288,38.555,20215702.0],["2021-01-20",38.6655,38.8076,38.405,38.5787,16873751.0],["2021-01-21",38.2788,38.8865,38.0736,38.776,24116654.0],["2021-01-22",38.5471,38.626,38.0893,38.4208,14896067.0],["2021-01-25",38.2788,38.776,38.1367,38.6497,17422403.0],["2021-01-26",38.7918,39.6284,38.5787,39.5337,25140867.0],["2021-01-27",39.0443,39.6442,38.1367,38.2156,26322890.0],["2021-01-28",39.4626,41.27,39.289,40.7254,31117028.0],["2021-01-29",39.7073,40.4097,39.0601,39.1233,29321373.0],["2021-02-01",39.3521,39.7468,38.7523,39.581,17995702.0],["2021-02-02",39.7389,40.6307,39.5179,40.394,18524614.0],["2021-02-03",40.4492,40.6702,39.7941,39.8336,18409271.0],["2021-02-04",39.7231,40.6465,39.6442,40.6071,19961543.0],["2021-02-05",40.9307,41.0964,40.2046,40.3387,15154601.0],["2021-02-08",40.2992,41.1043,40.2677,40.9228,15756496.0],["2021-02-09",41.0411,41.8225,40.536,41.6094,16101030.0],["2021-02-10",41.862,41.8777,41.0727,41.6331,17533691.0],["2021-02-11",41.7673,42.0751,41.4437,42.0119,11925219.0],["2021-02-12",42.083,42.3039,41.7909,42.0119,10790891.0],["2021-02-16",41.8304,42.0119,41.4673,41.7041,11542806.0],["2021-02-17",41.6173,42.0277,41.3647,41.8225,11714060.0],["2021-02-18",41.5778,41.7278,41.2464,41.4831,15507245.0],["2021-02-19",41.3647,41.5147,40.8596,41.1201,16158115.0],["2021-02-22",41.0175,41.7199,40.8912,41.4358,14381346.0],["2021-02-23",41.6725,42.1619,41.1043,42.0987,19500492.0],["2021-02-24",41.491,42.2487,41.491,42.1461,20588619.0],["2021-02-25",41.9014,42.154,41.0017,41.2306,24118148.0],["2021-02-26",41.2542,42.1935,40.9543,41.6094,24309034.0],["2021-03-01",42.004,43.18,41.7357,42.9748,18530909.0],["2021-03-02",42.8643,43.2353,42.6749,42.817,15986968.0],["2021-03-03",42.5565,43.2511,42.3355,42.4066,24286200.0],["2021-03-04",42.4776,43.6062,42.3039,42.5644,30075529.0],["2021-03-05",43.1642,43.622,42.5644,43.4799,23530231.0],["2021-03-08",43.2668,44.064,43.1484,43.7877,26997661.0],["2021-03-09",43.7798,44.2929,43.4957,43.8588,26987844.0],["2021-03-10",44.2771,45.532,44.0166,45.1531,25176719.0],["2021-03-11",44.6875,45.5399,44.6796,44.9006,18662043.0],["2021-03-12",44.869,45.2952,44.3639,45.0584,19599083.0],["2021-03-15",45.1689,45.4531,44.6165,45.4057,15720218.0],["2021-03-16",45.4531,46.2423,45.2794,45.8082,16166864.0],["2021-03-17",45.3031,45.682,44.6401,45.382,20526199.0],["2021-03-18",44.7348,45.0821,44.0403,44.0955,20206526.0],["2021-03-19",43.8193,44.2297,43.622,43.772,36232226.0],["2021-03-22",43.9614,44.6086,43.6062,44.4902,19518631.0],["2021-03-23",44.5612,44.7664,44.1982,44.3087,15702612.0],["2021-03-24",44.2376,44.6007,44.0877,44.135,16806530.0],["2021-03-25",44.3323,44.5928,43.7483,44.4349,18632701.0],["2021-03-26",44.356,44.6401,42.5092,43.551,25743829.0],["2021-03-29",43.4326,43.8982,42.7538,43.5589,21839569.0],["2021-03-30",43.7088,43.8193,43.0616,43.3931,13019214.0],["2021-03-31",43.2353,43.3063,42.596,42.7065,23448712.0],["2021-04-01",43.109,43.472,42.8012,43.2116,17781555.0],["2021-04-05",43.0774,43.5036,42.9748,43.2511,15832039.0],["2021-04-06",43.1163,43.6475,42.926,43.481,16593877.0],["2021-04-07",43.6871,43.703,43.0053,43.2907,18493031.0],["2021-04-08",43.2748,43.3145,42.8943,43.0766,11502580.0],["2021-04-09",42.6564,42.7198,41.594,42.474,19425695.0],["2021-04-12",42.3868,42.5771,42.1173,42.2758,15819555.0],["2021-04-13",42.4106,42.807,42.2282,42.7198,16840461.0],["2021-04-14",42.4344,42.7198,42.141,42.26,14228018.0],["2021-04-15",42.585,43.2114,42.4265,42.926,19558750.0],["2021-04-16",43.6078,44.0043,43.2828,43.6951,20533455.0],["2021-04-19",43.5365,43.6158,42.7436,42.926,18144548.0],["2021-04-20",42.6643,43.029,42.5454,42.9418,15312730.0],["2021-04-21",42.8229,43.4255,42.6326,43.3383,17202494.0],["2021-04-22",43.0608,43.4017,42.926,43.1321,16023779.0],["2021-04-23",43.0528,43.3779,42.7912,43.1242,13073204.0],["2021-04-26",43.1163,43.2748,42.8229,43.0687,13660054.0],["2021-04-27",43.1797,43.4255,42.9894,43.0528,13252247.0],["2021-04-28",42.9339,43.2748,42.7753,42.8943,13403441.0],["2021-04-29",44.3849,44.7892,43.8298,44.7179,23164997.0],["2021-04-30",44.702,44.702,43.3938,44.5196,23375196.0],["2021-05-03",44.7496,45.1698,44.5355,44.8526,15470326.0],["2021-05-04",44.6861,45.0746,44.5434,44.9002,27010145.0],["2021-05-05",45.2015,45.2174,44.6069,44.7258,19055340.0],["2021-05-06",44.9319,45.2729,44.7575,45.1777,13951879.0],["2021-05-07",45.3997,46.3195,44.9557,46.0737,19043069.0],["2021-05-10",46.256,46.8665,45.5821,45.5979,20509020.0],["2021-05-11",45.6059,45.812,45.1539,45.59,16429133.0],["2021-05-12",45.1222,45.3046,44.8447,44.8923,20565785.0],["2021-05-13",44.7099,46.034,44.7099,45.5028,16693215.0],["2021-05-14",45.8675,46.6842,45.4949,46.5256,16927315.0],["2021-05-17",46.0895,46.2005,43.6951,43.9726,33647418.0],["2021-05-18",44.0836,44.3611,43.3541,43.5682,37027141.0],["2021-05-19",43.2986,43.3145,42.5533,43.0053,19827528.0],["2021-05-20",42.9101,43.8695,42.8863,43.6396,16343452.0],["2021-05-21",43.8695,43.9963,43.5444,43.6713,17551403.0],["2021-05-24",43.9012,44.2183,43.5048,44.1311,14091229.0],["2021-05-25",44.5831,44.5831,44.0043,44.1628,12797491.0],["2021-05-26",44.3294,45.6138,44.0915,45.0747,25308386.0],["2021-05-27",45.2015,45.5662,45.0271,45.4632,27231014.0],["2021-05-28",45.7327,45.8754,45.368,45.4632,13889886.0],["2021-06-01",45.9151,45.923,45.0667,45.1539,12878903.0],["2021-06-02",45.2174,45.2174,44.5831,44.9478,14742206.0],["2021-06-03",44.813,44.9002,44.2818,44.7099,11386384.0],["2021-06-04",44.924,45.3601,44.7417,45.1936,12072998.0],["2021-06-07",44.9795,45.3839,44.9002,45.1302,11843060.0],["2021-06-08",45.0271,45.146,44.5038,44.7416,15733555.0],["2021-06-09",45.0271,45.1301,44.5751,44.6069,9838700.0],["2021-06-10",44.7654,45.2253,44.6782,44.8764,13202311.0],["2021-06-11",44.8368,45.1064,44.7337,45.0984,10390339.0],["2021-06-14",45.0191,45.4235,44.6069,45.4156,13309651.0],["2021-06-15",45.4077,45.8041,45.368,45.4473,12902911.0],["2021-06-16",45.7248,46.0657,45.0667,45.2887,15962320.0],["2021-06-17",45.1777,45.8834,44.9954,45.6059,16591210.0],["2021-06-18",45.3918,45.5742,44.7496,44.9636,28513121.0],["2021-06-21",45.1777,45.5107,45.0826,45.4156,13834829.0],["2021-06-22",45.5583,45.8358,45.4235,45.6931,15284242.0],["2021-06-23",45.5662,45.8279,43.5365,43.9884,36279814.0],["2021-06-24",44.1629,44.6465,44.0836,44.4483,21896441.0],["2021-06-25",44.369,44.8764,44.3214,44.7337,18438507.0],["2021-06-28",44.9002,44.9478,44.258,44.48,14387321.0],["2021-06-29",44.5355,45.2174,44.5355,44.8289,13333659.0],["2021-06-30",44.8209,45.3046,44.702,45.2094,13855102.0],["2021-07-01",45.2491,45.9785,45.2094,45.7882,10706171.0],["2021-07-02",45.9865,46.4067,45.8517,46.3195,11383290.0],["2021-07-06",46.1761,46.3991,45.3321,45.9134,13728662.0],["2021-07-07",46.1682,46.423,45.9691,46.3195,13731223.0],["2021-07-08",46.0248,46.4787,45.7143,46.3672,22923001.0],["2021-07-09",46.3593,46.7495,46.1921,46.208,15729074.0],["2021-07-12",46.3911,46.4787,45.8019,46.3911,12351912.0],["2021-07-13",46.3911,46.5424,45.9452,46.0408,12128696.0],["2021-07-14",46.2876,46.3274,45.8735,46.0009,10431846.0],["2021-07-15",45.8974,46.2876,45.778,46.1443,13612039.0],["2021-07-16",46.1204,46.4628,45.7859,45.8258,13241043.0],["2021-07-19",45.77,45.8417,44.8463,45.0932,19512763.0],["2021-07-20",45.1728,45.7382,45.0056,45.4515,18752845.0],["2021-07-21",45.3321,46.2717,45.1967,46.0328,14927650.0],["2021-07-22",46.0487,46.1602,45.3002,46.0169,14273686.0],["2021-07-23",46.1204,46.6539,46.0089,46.4708,9123704.0],["2021-07-26",46.3513,46.7972,46.1841,46.7415,12372292.0],["2021-07-27",46.7176,47.0441,46.407,46.63,12404195.0],["2021-07-28",46.3832,46.6141,45.6904,46.1682,14126653.0],["2021-07-29",47.1396,47.5378,46.2319,46.2717,21094163.0],["2021-07-30",46.2398,47.1635,46.1124,46.845,23984346.0],["2021-08-02",46.9485,47.1954,46.192,46.5583,12413798.0],["2021-08-03",46.7415,46.7813,45.5789,46.3672,11958403.0],["2021-08-04",46.1921,46.5265,45.778,46.1602,10144609.0],["2021-08-05",46.423,46.6857,46.2,46.4548,9307975.0],["2021-08-06",46.3433,46.9565,46.2956,46.7335,11298570.0],["2021-08-09",46.7096,46.7335,46.208,46.407,12931186.0],["2021-08-10",46.3593,46.5504,46.2239,46.5424,8780663.0],["2021-08-11",46.9087,47.0998,46.5583,47.052,9442630.0],["2021-08-12",47.0202,47.0918,46.6539,47.0043,9938998.0],["2021-08-13",47.275,47.3785,46.9724,47.2352,8048061.0],["2021-08-16",47.0918,47.4422,46.8689,47.1794,13040127.0],["2021-08-17",47.0759,47.3785,46.8291,47.3546,13776677.0],["2021-08-18",47.3546,47.5218,46.9644,47.0043,13352438.0],["2021-08-19",47.0043,47.1476,46.5982,46.9485,11160927.0],["2021-08-20",46.8689,47.5298,46.7415,47.3068,12311259.0],["2021-08-23",47.0679,47.8722,46.9804,47.6174,13251927.0],["2021-08-24",47.6652,47.8165,47.2989,47.4024,10257605.0],["2021-08-25",47.3865,47.6333,47.1476,47.3626,8276719.0],["2021-08-26",47.4502,47.5378,46.9565,46.9804,8662546.0],["2021-08-27",47.068,47.3865,46.9485,47.2989,14009283.0],["2021-08-30",47.1635,47.5776,47.06,47.5457,12798772.0],["2021-08-31",47.3546,48.3818,47.3068,48.3181,17838853.0],["2021-09-01",48.5809,48.987,48.2226,48.6844,16047787.0],["2021-09-02",48.8676,49.21,48.7959,49.1701,10908688.0],["2021-09-03",48.8914,49.2099,48.8357,49.1462,8621787.0],["2021-09-07",48.9153,49.0268,47.9359,48.0155,17049593.0],["2021-09-08",47.9041,48.1907,47.8085,47.8881,17872677.0],["2021-09-09",48.0713,48.0713,47.3228,47.4263,11086664.0],["2021-09-10",47.3307,47.6572,47.0281,47.2193,10895350.0],["2021-09-13",47.7607,48.2465,47.4024,47.7528,14956993.0],["2021-09-14",48.0554,48.4535,44.1138,44.2651,58417503.0],["2021-09-15",44.1934,45.9293,44.1934,45.3878,39523174.0],["2021-09-16",45.5869,45.9691,44.91,45.6108,19836384.0],["2021-09-17",45.3321,45.9054,45.2365,45.4754,25350426.0],["2021-09-20",45.3002,45.3799,44.4801,44.9817,20579442.0],["2021-09-21",45.3639,45.6267,44.3925,44.6393,14615766.0],["2021-09-22",45.2843,45.4356,44.5199,44.6075,18681143.0],["2021-09-23",44.6473,45.3002,44.488,44.7269,16276765.0],["2021-09-24",44.5278,44.9737,44.3925,44.7826,12182793.0],["2021-09-27",44.4721,44.8543,44.3925,44.8225,10870703.0],["2021-09-28",44.2332,44.4562,43.4768,43.5962,22819609.0],["2021-09-29",43.7554,44.7428,43.5643,44.5358,18060896.0],["2021-09-30",44.5995,45.3241,44.5278,44.5358,20760939.0],["2021-10-01",44.9021,45.77,44.6552,45.555,16527297.0],["2021-10-04",45.5471,45.5471,45.0056,45.2126,15217021.0],["2021-10-05",45.0527,45.8365,45.0047,45.4206,16667074.0],["2021-10-06",44.8607,45.5645,44.7168,45.5086,24375508.0],["2021-10-07",45.9245,46.3563,45.8125,45.9085,14765573.0],["2021-10-08",45.5725,45.5725,43.645,43.749,25618350.0],["2021-10-11",43.1332,43.2691,41.7255,41.7655,34074538.0],["2021-10-12",41.8855,42.0934,41.1976,41.8535,29525064.0],["2021-10-13",42.5813,42.6293,41.6775,42.1414,21284729.0],["2021-10-14",42.2054,43.4371,42.2054,43.1811,22343514.0],["2021-10-15",43.3891,43.621,42.9412,43.2051,20141332.0],["2021-10-18",42.8772,42.9812,42.3014,42.5653,21453209.0],["2021-10-19",42.9572,43.3891,42.7813,43.3811,16362445.0],["2021-10-20",43.605,43.893,43.1172,43.757,13506833.0],["2021-10-21",43.781,43.781,43.0132,43.2131,14603602.0],["2021-10-22",43.2291,43.4691,42.7892,43.3651,15905662.0],["2021-10-25",43.2931,43.4131,42.9092,43.2531,14373664.0],["2021-10-26",43.2931,43.4771,42.8212,42.9972,14347309.0],["2021-10-27",43.0052,43.0772,41.6935,41.9415,24370600.0],["2021-10-28",40.3099,42.1814,39.83,41.5096,22577080.0],["2021-10-29",41.2216,42.0374,40.8857,41.1337,28727908.0],["2021-11-01",41.1736,42.1414,41.1417,41.7975,20328697.0],["2021-11-02",41.9575,42.3494,41.4936,42.1014,16506277.0],["2021-11-03",41.9734,42.4613,41.7975,42.3494,17404797.0],["2021-11-04",42.2214,42.5893,41.6935,42.1734,17693101.0],["2021-11-05",42.6773,43.4531,42.6373,43.1092,18805662.0],["2021-11-08",43.0532,43.2211,42.5653,42.7812,14328103.0],["2021-11-09",42.6773,43.1971,42.5973,42.9892,14406527.0],["2021-11-10",43.0132,43.661,43.0132,43.3251,17362224.0],["2021-11-11",43.2531,43.3411,42.7413,42.9172,11573002.0],["2021-11-12",43.1012,43.1811,42.5173,42.7892,12910913.0],["2021-11-15",42.7493,42.9732,42.5813,42.6933,10638203.0],["2021-11-16",42.7573,42.9732,42.4373,42.4853,13714791.0],["2021-11-17",42.5013,43.0212,42.3254,42.9732,15706347.0],["2021-11-18",42.5093,42.8772,42.1334,42.2134,16061338.0],["2021-11-19",42.1814,42.2214,41.2776,41.5176,19447355.0],["2021-11-22",41.3896,42.0134,40.9017,41.1977,19200238.0],["2021-11-23",41.4056,42.0054,41.1976,41.6215,20821545.0],["2021-11-24",41.5176,41.6935,41.1817,41.4936,10800387.0],["2021-11-26",40.8537,41.0857,40.5418,40.8697,13737412.0],["2021-11-29",41.2456,41.3976,40.6458,41.2136,20384075.0],["2021-11-30",41.0297,41.0297,39.838,39.974,33628852.0],["2021-12-01",40.8937,41.1097,39.2301,39.2541,22658705.0],["2021-12-02",39.798,41.5576,39.734,41.1896,27911013.0],["2021-12-03",41.1417,41.7895,41.1177,41.4136,23848944.0],["2021-12-06",41.7495,42.6453,41.6375,41.8695,23829845.0],["2021-12-07",41.8295,42.5413,38.9662,39.654,49174722.0],["2021-12-08",39.4061,39.862,38.8622,39.1422,39058069.0],["2021-12-09",38.9262,39.0462,38.0624,38.2384,37396429.0],["2021-12-10",38.6143,38.7982,38.2144,38.7503,29732382.0],["2021-12-13",38.3744,38.7103,37.9505,38.1584,32200246.0],["2021-12-14",37.0227,39.1901,37.0227,38.9982,37056483.0],["2021-12-15",38.5023,38.9582,38.2064,38.5343,24584107.0],["2021-12-16",38.8302,39.606,38.7263,39.0622,30303760.0],["2021-12-17",38.5583,39.3901,38.4223,38.9902,44217974.0],["2021-12-20",38.5903,38.9342,38.3744,38.7103,20263610.0],["2021-12-21",38.8942,39.4461,38.7103,39.0782,21079972.0],["2021-12-22",39.0142,39.3181,38.7343,39.2141,28330984.0],["2021-12-23",39.4861,40.1659,39.4381,40.0139,19654140.0],["2021-12-27",40.0059,40.4618,39.718,40.3659,17521954.0],["2021-12-28",40.3658,40.8057,40.2379,40.3978,9904748.0],["2021-12-29",40.4938,40.6058,40.2379,40.4618,12852655.0],["2021-12-30",40.5658,40.9497,40.4138,40.4618,12103088.0],["2021-12-31",40.6218,41.0217,40.2219,40.2539,13172542.0],["2022-01-03",39.974,40.7498,39.758,40.5818,22093302.0],["2022-01-04",40.7586,41.0078,40.1237,40.3407,26240518.0],["2022-01-05",40.6461,41.1525,40.3085,40.3648,22116669.0],["2022-01-06",40.5336,40.9756,40.3407,40.5979,19513509.0],["2022-01-07",40.4693,40.6622,40.1638,40.2281,19093432.0],["2022-01-10",40.4853,40.9274,40.0835,40.6059,21571219.0],["2022-01-11",40.6541,41.1364,40.4773,41.1042,20098225.0],["2022-01-12",41.3373,41.5463,40.847,40.9515,19198104.0],["2022-01-13",40.831,41.5383,40.2844,41.2168,19125655.0],["2022-01-14",41.3695,41.8758,41.1042,41.5383,20048823.0],["2022-01-18",41.048,41.3052,40.2362,40.3326,24929922.0],["2022-01-19",40.3568,40.8149,39.7941,40.4532,19048404.0],["2022-01-20",40.5979,41.49,40.3085,40.3648,21395804.0],["2022-01-21",40.4934,40.9515,39.9066,39.9709,35376812.0],["2022-01-24",40.6381,41.1525,39.2074,40.2442,44367887.0],["2022-01-25",39.5932,40.2201,39.2395,39.9227,34308638.0],["2022-01-26",39.8022,40.4693,38.476,38.9502,36514127.0],["2022-01-27",36.5469,40.2442,36.5469,38.5885,52462363.0],["2022-01-28",38.484,40.0995,38.3634,39.9629,36766686.0],["2022-01-31",39.6173,40.2683,39.4083,40.1799,26110237.0],["2022-02-01",39.5048,40.196,39.2958,40.1397,25063617.0],["2022-02-02",40.1397,40.3889,39.6735,40.1799,21639294.0],["2022-02-03",40.5416,40.9756,39.8584,39.8986,30320299.0],["2022-02-04",39.5128,39.9308,39.1591,39.6494,24757708.0],["2022-02-07",39.7459,39.8102,39.1511,39.2717,20309278.0],["2022-02-08",39.4485,39.8182,39.2476,39.553,19168122.0],["2022-02-09",39.7861,40.0192,39.5851,40.0031,20425474.0],["2022-02-10",39.344,39.8745,39.1833,39.3199,23029488.0],["2022-02-11",39.1752,39.6494,38.1786,38.275,28075544.0],["2022-02-14",38.6608,38.8939,37.8329,38.0982,26121867.0],["2022-02-15",38.3473,38.8376,38.3313,38.6206,22500683.0],["2022-02-16",38.5161,38.7894,38.2991,38.6528,15847191.0],["2022-02-17",38.2911,38.3072,37.5114,37.5918,21947123.0],["2022-02-18",37.5999,37.8972,37.3185,37.4873,22642167.0],["2022-02-22",37.7767,38.1544,37.4712,37.7284,23085079.0],["2022-02-23",37.632,37.7767,36.0084,36.2736,38709800.0],["2022-02-24",35.7432,37.0211,35.5824,36.981,31779528.0],["2022-02-25",37.1256,38.1464,36.9729,37.833,32481507.0],["2022-02-28",37.3426,37.8812,37.0533,37.5838,31822955.0],["2022-03-01",37.0855,37.7365,36.8202,37.2864,23306908.0],["2022-03-02",37.5677,37.8571,37.1739,37.2783,27719273.0],["2022-03-03",37.6722,38.2911,37.5356,37.8731,24681417.0],["2022-03-04",37.6963,38.0982,37.2944,37.9455,22800403.0],["2022-03-07",37.7767,38.1062,36.8925,37.2141,32776853.0],["2022-03-08",37.2462,38.0178,37.0372,37.0774,26240411.0],["2022-03-09",37.5998,37.8892,36.9568,37.0694,21461318.0],["2022-03-10",36.6434,36.8363,36.129,36.4826,19397527.0],["2022-03-11",36.9408,37.1739,36.129,36.1852,20896982.0],["2022-03-14",36.4585,36.78,36.0406,36.145,18741001.0],["2022-03-15",36.6193,36.772,36.2576,36.6032,24353421.0],["2022-03-16",36.6675,37.2462,36.1852,37.1578,21454916.0],["2022-03-17",37.1578,37.3748,36.5309,37.3587,18091625.0],["2022-03-18",37.2221,37.7526,36.9247,37.7043,37542822.0],["2022-03-21",37.6883,37.8812,37.1256,37.5114,19082975.0],["2022-03-22",37.8892,38.1786,37.7526,37.9535,16442043.0],["2022-03-23",37.8973,38.058,37.3909,37.3909,17316983.0],["2022-03-24",37.6802,37.7928,37.3185,37.6159,14271552.0],["2022-03-25",37.8169,38.0741,37.6561,37.8812,16017271.0],["2022-03-28",37.9053,38.2188,37.5597,38.2027,20236082.0],["2022-03-29",38.5644,38.7412,38.0901,38.4036,21830073.0],["2022-03-30",38.2348,38.4518,38.1062,38.3313,16487284.0],["2022-03-31",38.4759,38.5161,37.632,37.632,22606102.0],["2022-04-01",37.9053,38.4197,37.6561,38.3393,16079903.0],["2022-04-04",38.3313,38.8055,38.2831,38.6689,16164303.0],["2022-04-05",38.3294,39.0326,38.3213,38.6931,16476614.0],["2022-04-06",38.7012,39.0003,38.3374,38.5799,22776716.0],["2022-04-07",38.4749,38.6203,37.6585,38.1111,20092677.0],["2022-04-08",38.0869,38.4587,37.6181,38.3294,19439566.0],["2022-04-11",38.5153,39.1377,38.4344,38.4829,21613152.0],["2022-04-12",38.7982,38.9437,38.095,38.192,14833541.0],["2022-04-13",38.2647,38.8305,38.1677,38.7254,15439277.0],["2022-04-14",38.7901,38.9922,38.3859,38.4587,17648287.0],["2022-04-18",38.5234,38.8063,37.707,37.8767,15833640.0],["2022-04-19",37.7878,38.976,37.7797,38.8871,22874880.0],["2022-04-20",38.7173,38.8467,38.2647,38.3132,24066932.0],["2022-04-21",38.4264,38.9518,37.8525,37.9414,23844569.0],["2022-04-22",37.8848,37.9899,36.64,36.6804,31987486.0],["2022-04-25",36.7128,37.0765,36.2601,36.9472,29964774.0],["2022-04-26",36.6077,37.0603,35.9611,36.0257,31183075.0],["2022-04-27",36.0581,36.438,35.6297,35.9287,27259609.0],["2022-04-28",34.5385,35.3387,32.9461,33.7059,53279578.0],["2022-04-29",33.3098,33.8029,32.0166,32.1378,47090765.0],["2022-05-02",32.3803,32.8653,32.0085,32.6955,40131791.0],["2022-05-03",32.938,32.9623,32.3076,32.6309,26004177.0],["2022-05-04",32.7198,33.6978,32.4854,33.6413,28958914.0],["2022-05-05",33.2452,33.6251,32.3641,32.639,32266614.0],["2022-05-06",32.5339,32.6713,31.9034,32.3318,39047505.0],["2022-05-09",32.3318,32.647,32.0004,32.1378,39132865.0],["2022-05-10",32.5743,33.1805,32.2914,32.5743,33469976.0],["2022-05-11",32.6309,32.9785,32.0166,32.2025,33884719.0],["2022-05-12",32.2429,33.5119,32.154,33.4554,42257788.0],["2022-05-13",33.1886,33.8676,33.1805,33.5281,31672935.0],["2022-05-16",33.5766,34.0777,33.4311,33.8433,22423752.0],["2022-05-17",34.0131,34.684,33.8918,34.6274,19670679.0],["2022-05-18",34.5223,34.7163,33.8918,34.0535,25136599.0],["2022-05-19",33.8837,34.296,33.7867,33.9646,18591088.0],["2022-05-20",34.2556,34.498,33.2856,33.9565,25955522.0],["2022-05-23",34.49,34.8375,33.9807,34.6597,21617847.0],["2022-05-24",34.5142,34.8375,34.0131,34.8133,22323027.0],["2022-05-25",34.7729,35.4761,34.5546,35.3225,17694381.0],["2022-05-26",35.3548,35.9611,35.3548,35.6701,26064463.0],["2022-05-27",35.6701,36.0823,35.5488,35.6943,19284425.0],["2022-05-31",35.4922,36.0985,35.1447,35.7913,26941323.0],["2022-06-01",36.0096,36.0176,35.1366,35.5084,19185407.0],["2022-06-02",35.2093,35.4357,34.7486,35.4033,17864568.0],["2022-06-03",35.2983,35.3872,34.6031,34.7001,20988637.0],["2022-06-06",34.8375,35.0234,33.9565,34.1747,21494182.0],["2022-06-07",33.908,34.5223,33.7302,34.4576,15455495.0],["2022-06-08",34.3687,35.1043,34.2879,34.6274,18351120.0],["2022-06-09",34.5546,34.8052,34.0777,34.0939,23113674.0],["2022-06-10",33.8029,33.9646,33.5604,33.6493,22729447.0],["2022-06-13",33.1805,33.2937,32.3884,32.4935,34198524.0],["2022-06-14",32.7036,33.1078,32.0247,32.2025,25295369.0],["2022-06-15",32.5986,33.0755,32.0974,32.4369,33895389.0],["2022-06-16",31.9277,31.9519,30.3596,30.6425,38455107.0],["2022-06-17",30.6425,31.3699,30.6425,31.2891,55635087.0],["2022-06-21",31.5154,31.766,30.9415,31.1032,31123323.0],["2022-06-22",30.99,31.7903,30.8607,31.4427,28614593.0],["2022-06-23",31.4669,31.6852,31.0951,31.6124,28413463.0],["2022-06-24",31.4589,32.0327,31.4508,31.9843,28474922.0],["2022-06-27",32.0327,32.3561,31.9277,32.1944,19373306.0],["2022-06-28",32.3561,32.7925,31.6044,31.6286,18464435.0],["2022-06-29",31.7498,31.8549,31.3295,31.7903,18117767.0],["2022-06-30",31.5316,32.057,31.1194,31.7175,23011242.0],["2022-07-01",31.8226,32.647,31.7498,32.5662,17259685.0],["2022-07-05",32.021,32.4116,31.663,32.4116,20614867.0],["2022-07-06",32.5255,32.6395,32.2326,32.4116,21352057.0],["2022-07-07",32.314,32.6232,32.0698,32.5011,20292633.0],["2022-07-08",32.4767,32.7208,32.1431,32.5174,13978127.0],["2022-07-11",32.3953,32.5011,31.7443,31.8745,22360799.0],["2022-07-12",32.0047,32.8429,31.842,32.3465,26460213.0],["2022-07-13",32.0373,32.672,31.7118,32.4523,18132918.0],["2022-07-14",31.9559,32.2651,31.7769,32.2082,17565488.0],["2022-07-15",32.5011,33.3067,32.4604,33.2823,23626261.0],["2022-07-18",33.2823,33.5102,32.908,32.9894,17722870.0],["2022-07-19",33.4288,33.6892,33.2579,33.616,16125144.0],["2022-07-20",33.7055,34.1612,33.323,34.031,17924853.0],["2022-07-21",33.8357,34.4867,33.4776,34.3972,20835309.0],["2022-07-22",34.5111,34.9179,34.3565,34.6657,25713206.0],["2022-07-25",34.9017,34.9017,34.2995,34.5599,17971374.0],["2022-07-26",34.3483,34.861,34.3483,34.7633,27080994.0],["2022-07-27",34.5843,35.5771,34.5274,35.2923,29251378.0],["2022-07-28",32.2163,32.8103,31.7199,32.0698,49754103.0],["2022-07-29",31.8094,31.8257,29.7588,30.5318,57761725.0],["2022-08-01",30.1331,30.6132,29.9134,30.5237,28357766.0],["2022-08-02",30.5888,30.9794,30.4668,30.6621,27275188.0],["2022-08-03",30.776,31.4432,30.6295,31.313,29531893.0],["2022-08-04",31.3944,31.9152,31.2154,31.6792,21247491.0],["2022-08-05",30.7353,31.2642,30.7353,31.1422,22142597.0],["2022-08-08",31.549,32.0454,31.3375,31.4026,16754354.0],["2022-08-09",31.4026,31.5246,30.8085,31.0527,18717207.0],["2022-08-10",31.549,31.7932,31.3781,31.7037,19661182.0],["2022-08-11",31.8745,32.4197,31.842,32.0617,16072861.0],["2022-08-12",32.3709,32.6069,32.0942,32.5499,18064737.0],["2022-08-15",32.2163,33.0626,32.0617,33.0138,20279082.0],["2022-08-16",32.6801,33.0057,32.5011,32.8429,18823801.0],["2022-08-17",32.5337,32.615,31.8013,31.9478,19683696.0],["2022-08-18",31.9641,32.0698,31.2561,31.4188,30982372.0],["2022-08-19",31.2398,31.5653,31.0364,31.4758,21011577.0],["2022-08-22",31.4351,31.4351,30.5481,30.6132,22834013.0],["2022-08-23",30.6376,30.7678,30.2877,30.304,17611582.0],["2022-08-24",30.2796,30.6458,30.1657,30.1982,18852076.0],["2022-08-25",30.3447,30.6865,30.1331,30.5969,23016257.0],["2022-08-26",30.719,30.9875,29.9297,29.946,23199034.0],["2022-08-29",29.8809,30.0111,29.4984,29.5309,24853951.0],["2022-08-30",29.7181,29.7507,28.9776,29.0671,25290674.0],["2022-08-31",29.5065,29.6774,29.3194,29.4496,34654346.0],["2022-09-01",29.417,30.0517,29.417,30.0273,24252056.0],["2022-09-02",30.0599,30.1331,29.0101,29.0996,21437417.0],["2022-09-06",29.2787,29.2787,28.1476,28.2696,31841627.0],["2022-09-07",28.294,28.5463,28.1476,28.4649,35412450.0],["2022-09-08",28.408,28.408,27.4559,27.9685,41693772.0],["2022-09-09",28.0255,28.8881,27.9441,28.8311,30190765.0],["2022-09-12",29.0671,29.2136,28.7823,29.0427,23240327.0],["2022-09-13",28.5382,28.6114,27.1873,27.228,38369960.0],["2022-09-14",27.6919,28.2452,27.3826,28.0499,33878530.0],["2022-09-15",28.0336,28.1557,27.4396,27.6675,39478467.0],["2022-09-16",27.7407,28.2452,27.6105,28.0906,55798232.0],["2022-09-19",27.9604,28.294,27.6675,28.0418,24976229.0],["2022-09-20",27.6593,27.8546,27.342,27.5373,28407808.0],["2022-09-21",27.6837,27.7407,26.5933,26.6096,39194858.0],["2022-09-22",26.5282,26.7886,26.2841,26.4224,26870154.0],["2022-09-23",26.341,26.3736,25.5924,25.9098,29287550.0],["2022-09-26",25.7633,25.9179,24.8437,25.1367,36436983.0],["2022-09-27",25.4541,25.5598,24.4125,24.624,36665641.0],["2022-09-28",24.9577,25.5436,24.738,25.3564,28175949.0],["2022-09-29",25.1123,25.1123,24.4125,24.7624,30373756.0],["2022-09-30",24.9414,24.9414,23.8266,23.8672,33524713.0],["2022-10-03",24.2823,25.039,24.0788,24.9251,36646755.0],["2022-10-04",25.0318,25.5327,24.958,25.4423,30071688.0],["2022-10-05",25.0647,25.3767,24.7445,25.2371,23828991.0],["2022-10-06",25.1468,25.2207,24.6214,24.6706,34686783.0],["2022-10-07",24.531,24.6131,23.9728,24.0302,30783590.0],["2022-10-10",24.2519,24.4243,23.8332,23.9153,25163168.0],["2022-10-11",23.7511,23.9317,23.5048,23.5459,37072702.0],["2022-10-12",23.5869,24.0795,23.4145,23.5541,31779528.0],["2022-10-13",23.5377,25.0483,23.3078,24.8184,37521909.0],["2022-10-14",25.0565,25.3192,24.6378,24.6706,29430528.0],["2022-10-17",25.0154,25.4177,24.958,25.3028,31059303.0],["2022-10-18",25.7297,25.9349,25.0154,25.2453,31195239.0],["2022-10-19",25.2289,25.4177,24.843,24.9497,31036789.0],["2022-10-20",25.0401,25.2946,24.843,25.0072,24537906.0],["2022-10-21",24.8841,25.2453,24.6706,25.0236,32882806.0],["2022-10-24",25.3192,25.7625,25.2289,25.5162,30569977.0],["2022-10-25",25.6147,25.9513,25.5162,25.9103,27008651.0],["2022-10-26",26.2715,26.4193,25.82,25.861,34201191.0],["2022-10-27",27.0843,28.127,26.1566,26.2469,41570427.0],["2022-10-28",25.82,26.2962,25.1468,26.2305,36719738.0],["2022-10-31",26.173,26.173,25.6394,26.0581,27599769.0],["2022-11-01",26.2633,26.7723,25.8939,25.9103,24896311.0],["2022-11-02",25.8528,26.2715,25.3274,25.3767,26980055.0],["2022-11-03",25.0072,25.1057,24.6624,24.9415,31133886.0],["2022-11-04",25.1878,25.8118,24.9415,25.4506,30902347.0],["2022-11-07",25.7215,26.1484,25.5573,25.9431,28448247.0],["2022-11-08",26.0417,26.5507,25.8364,26.1894,23344360.0],["2022-11-09",25.9924,26.1894,25.5983,25.7707,22251538.0],["2022-11-10",26.8709,27.0104,26.4029,26.9037,33641550.0],["2022-11-11",27.1993,27.9628,26.953,27.9299,26125388.0],["2022-11-14",27.8396,28.4554,27.7575,28.0202,30706233.0],["2022-11-15",28.4307,28.8002,27.8725,28.1434,27835896.0],["2022-11-16",28.0777,28.3404,27.6262,27.8971,20782706.0],["2022-11-17",27.4702,28.365,27.2649,28.127,27760779.0],["2022-11-18",28.2583,28.6606,28.1434,28.324,22841589.0],["2022-11-21",28.4225,28.6442,27.9381,28.2009,21108354.0],["2022-11-22",28.3815,28.8987,28.2747,28.8166,27532228.0],["2022-11-23",28.7591,29.2928,28.6934,29.1696,19089057.0],["2022-11-25",29.2517,29.5391,29.1368,29.2681,11535230.0],["2022-11-28",29.03,29.2763,28.9397,29.2189,20547539.0],["2022-11-29",29.1204,29.2928,28.8248,29.1286,17636230.0],["2022-11-30",29.1122,30.1302,28.8741,30.0809,38620812.0],["2022-12-01",29.8674,30.4421,29.7197,29.7853,22598420.0],["2022-12-02",29.2353,29.6294,29.1204,29.4405,27538203.0],["2022-12-05",29.0383,29.5883,28.8412,28.8576,34945530.0],["2022-12-06",28.9808,28.989,28.3158,28.5457,24498747.0],["2022-12-07",28.4882,28.5949,28.127,28.4225,24214498.0],["2022-12-08",28.4061,28.8494,28.2255,28.7099,19201199.0],["2022-12-09",28.7181,29.3667,28.5703,28.9972,19224032.0],["2022-12-12",29.1778,30.0234,29.1039,29.9824,31123430.0],["2022-12-13",30.7541,31.0989,29.9578,30.1384,30258306.0],["2022-12-14",28.6278,29.7279,28.5128,29.0218,36185598.0],["2022-12-15",28.6606,28.8741,28.2829,28.4143,29568277.0],["2022-12-16",28.1844,28.5457,27.9628,28.3158,73475967.0],["2022-12-19",28.3815,28.521,27.856,27.8971,25314575.0],["2022-12-20",27.8971,28.3733,27.7329,28.2501,34072511.0],["2022-12-21",28.5128,29.0629,28.4636,28.8002,24542387.0],["2022-12-22",28.5375,28.8248,28.2501,28.5867,33027171.0],["2022-12-23",28.5539,28.8987,28.521,28.8494,13213408.0],["2022-12-27",28.8248,28.9644,28.4389,28.7345,16339611.0],["2022-12-28",28.8166,28.9397,28.4143,28.4225,15311557.0],["2022-12-29",28.5785,29.0218,28.4882,28.7755,13420939.0],["2022-12-30",28.5785,28.7181,28.3486,28.7099,16416969.0],["2023-01-03",28.9084,29.4462,28.743,29.4297,24728045.0],["2023-01-04",29.9923,30.588,29.8103,30.2736,25680236.0],["2023-01-05",30.5301,30.7369,29.9592,30.5963,28776563.0],["2023-01-06",31.0762,31.4402,30.7535,31.3492,20038260.0],["2023-01-09",31.4319,31.4402,30.9603,31.0679,24380843.0],["2023-01-10",30.9438,31.3823,30.8941,31.3409,16812719.0],["2023-01-11",31.4898,31.5229,30.9686,31.3988,14241249.0],["2023-01-12",31.3244,32.0442,31.2003,32.0111,21741939.0],["2023-01-13",32.0194,32.3172,31.8291,32.2096,15104132.0],["2023-01-17",32.2593,32.3007,31.8042,32.2179,19584038.0],["2023-01-18",32.16,32.3834,31.5808,31.6719,19421107.0],["2023-01-19",31.6388,31.7463,31.2499,31.556,17082990.0],["2023-01-20",31.6388,32.6399,31.4154,32.5737,24112173.0],["2023-01-23",32.4744,33.4424,32.4744,33.3101,32383770.0],["2023-01-24",33.2521,33.459,32.8054,32.8881,25809983.0],["2023-01-25",33.3514,33.3514,32.7309,33.1777,26188875.0],["2023-01-26",32.3089,33.7072,32.2758,33.4342,23805944.0],["2023-01-27",33.2439,33.4176,32.7061,32.764,22168739.0],["2023-01-30",32.3586,32.6978,32.2179,32.4661,20288685.0],["2023-01-31",32.4744,32.6151,32.3338,32.5571,27748295.0],["2023-02-01",32.3503,33.3431,32.0028,33.0701,19008712.0],["2023-02-02",32.9708,34.0464,32.8716,34.0133,22882562.0],["2023-02-03",33.7651,33.8065,32.9295,33.0701,21771495.0],["2023-02-06",32.7226,32.9212,32.4827,32.6895,15210725.0],["2023-02-07",32.5406,33.0039,32.2841,32.8219,19130243.0],["2023-02-08",32.4579,32.5985,31.8787,32.069,21008270.0],["2023-02-09",32.5323,32.6151,31.3326,31.3575,21762639.0],["2023-02-10",31.3575,31.7546,31.3409,31.738,17178807.0],["2023-02-13",31.5809,32.4827,31.5809,32.342,19610073.0],["2023-02-14",32.1848,32.491,31.8787,32.3172,19213256.0],["2023-02-15",32.433,32.6978,32.0359,32.6151,17869796.0],["2023-02-16",32.1435,33.0867,32.1021,32.8633,25511437.0],["2023-02-17",32.855,32.9295,32.2428,32.3669,14930318.0],["2023-02-21",31.8291,32.0194,31.2664,31.3078,20022255.0],["2023-02-22",31.192,31.6553,31.0927,31.4485,17725111.0],["2023-02-23",31.465,31.556,30.9769,31.1837,18885046.0],["2023-02-24",30.6211,30.861,30.5218,30.6128,19375866.0],["2023-02-27",30.8197,31.0844,30.7121,30.9024,18688078.0],["2023-02-28",30.6294,30.9438,30.4639,30.7535,26114078.0],["2023-03-01",30.5135,30.679,30.0668,30.3067,18438187.0],["2023-03-02",30.1164,30.6376,30.1081,30.5715,14539262.0],["2023-03-03",30.8114,30.9355,30.6128,30.8031,17900952.0],["2023-03-06",31.1258,31.1341,30.6294,30.679,13254381.0],["2023-03-07",30.6707,30.7866,29.7358,29.9426,21414797.0],["2023-03-08",30.1578,30.1743,29.4628,29.7027,18619150.0],["2023-03-09",29.7855,29.893,29.2311,29.3469,15230145.0],["2023-03-10",29.1567,29.438,28.9498,29.2146,21782272.0],["2023-03-13",29.2063,29.7441,28.9084,29.38,23668301.0],["2023-03-14",29.7689,29.7937,28.9002,29.1897,29261515.0],["2023-03-15",28.9829,29.7772,28.652,29.6944,24189103.0],["2023-03-16",29.2973,30.0419,29.2973,29.984,23735522.0],["2023-03-17",29.6779,29.9592,29.4793,29.8103,55189188.0],["2023-03-20",29.9427,30.2322,29.9178,30.1412,17623106.0],["2023-03-21",30.4225,30.6873,30.3398,30.6045,18201099.0],["2023-03-22",30.6956,30.8279,29.9261,29.9509,17241866.0],["2023-03-23",29.8765,30.1826,29.4876,29.7606,21684641.0],["2023-03-24",29.5372,29.893,29.1897,29.7193,21735857.0],["2023-03-27",29.9344,30.2984,29.9261,30.1164,17428165.0],["2023-03-28",30.1247,30.4391,30.075,30.1578,12609913.0],["2023-03-29",30.4722,30.6045,30.3894,30.5715,15556540.0],["2023-03-30",30.9355,30.9438,30.588,30.7369,15921987.0],["2023-03-31",30.8445,31.3988,30.7866,31.3657,16920699.0],["2023-04-03",31.4402,31.7298,31.2913,31.4485,21018086.0],["2023-04-04",31.6402,31.7153,31.2317,31.4902,21469107.0],["2023-04-05",31.3734,31.7653,31.2901,31.6152,17616704.0],["2023-04-06",31.7153,31.7486,31.3067,31.4235,21723160.0],["2023-04-10",31.2901,31.9154,31.1983,31.8737,13265371.0],["2023-04-11",31.957,32.2572,31.9154,31.9987,15167192.0],["2023-04-12",32.2655,32.2989,31.2984,31.3818,17293403.0],["2023-04-13",31.5902,31.932,31.4651,31.7236,16580326.0],["2023-04-14",31.6736,31.857,31.2067,31.6486,20997600.0],["2023-04-17",31.6736,31.882,31.6319,31.7569,15930844.0],["2023-04-18",32.3906,32.5657,31.6402,31.907,18405857.0],["2023-04-19",31.7069,32.0404,31.6652,31.8903,14298867.0],["2023-04-20",31.7153,31.8236,31.3317,31.4568,15308996.0],["2023-04-21",31.5152,31.5569,31.2651,31.4651,14595920.0],["2023-04-24",31.4068,31.4568,30.9149,31.0233,14260242.0],["2023-04-25",30.8232,30.9566,30.6397,30.7648,19403822.0],["2023-04-26",30.5814,30.8065,30.3396,30.448,20857503.0],["2023-04-27",31.4318,33.6996,31.3484,33.5745,33697354.0],["2023-04-28",33.3827,34.5333,33.3411,34.4916,26468856.0],["2023-05-01",35.0169,35.0169,34.625,34.7167,18390279.0],["2023-05-02",34.625,34.7167,33.7829,34.3499,22383313.0],["2023-05-03",34.4833,34.625,34.0247,34.0914,20905624.0],["2023-05-04",33.9914,33.9997,33.3577,33.5328,16157581.0],["2023-05-05",33.8246,33.8746,33.2243,33.7079,20203965.0],["2023-05-08",33.7913,34.0164,33.5662,33.8413,17447477.0],["2023-05-09",33.6912,33.7663,32.9909,33.0326,24880626.0],["2023-05-10",33.291,33.291,32.7491,33.2327,20490988.0],["2023-05-11",33.1743,33.7829,33.166,33.6579,20276628.0],["2023-05-12",33.7246,33.8163,33.3661,33.5245,18316869.0],["2023-05-15",33.6662,33.7746,33.4078,33.5161,14393617.0],["2023-05-16",33.4244,33.4995,32.9575,33.1326,13159311.0],["2023-05-17",33.2327,33.7412,33.1243,33.5912,14027742.0],["2023-05-18",33.2077,34.4833,33.1993,34.4416,20044022.0],["2023-05-19",34.6083,34.675,34.1664,34.3332,18916310.0],["2023-05-22",34.5916,34.7334,34.3249,34.3832,14481644.0],["2023-05-23",34.3582,34.6,33.6579,33.6662,20907545.0],["2023-05-24",33.7746,33.833,33.2493,33.3327,22360906.0],["2023-05-25",32.9158,33.2327,32.5073,32.5907,29973310.0],["2023-05-26",32.7408,33.0743,32.5907,32.9158,38219727.0],["2023-05-30",32.6157,33.1493,32.574,32.649,25942505.0],["2023-05-31",32.6907,32.9075,32.3906,32.8074,57247964.0],["2023-06-01",32.9909,32.9909,32.2489,32.549,32494311.0],["2023-06-02",32.1405,32.9742,32.0821,32.6741,26251614.0],["2023-06-05",32.7491,33.216,32.6991,33.1743,25653881.0],["2023-06-06",33.291,33.3577,32.7408,32.8992,15261194.0],["2023-06-07",32.9325,33.7412,32.8825,33.6412,19692445.0],["2023-06-08",33.6078,33.7746,33.341,33.7412,11483694.0],["2023-06-09",33.5578,33.7496,33.4328,33.5411,12955621.0],["2023-06-12",33.5078,34.0164,33.4328,33.9247,17926240.0],["2023-06-13",34.1164,34.2915,33.8663,33.9163,13414324.0],["2023-06-14",33.9497,34.3665,33.858,34.0497,19875543.0],["2023-06-15",34.0164,34.6417,33.933,34.575,16736108.0],["2023-06-16",34.7167,34.7334,34.2665,34.3499,36421298.0],["2023-06-20",34.3832,34.4416,33.8663,33.883,14793848.0],["2023-06-21",33.8496,34.1331,33.6162,33.8663,14199849.0],["2023-06-22",33.933,33.9747,33.5161,33.8329,13875268.0],["2023-06-23",33.6162,33.7746,33.2994,33.4244,20334459.0],["2023-06-26",33.5745,33.9997,33.4911,33.8163,19510202.0],["2023-06-27",33.6579,34.675,33.6579,34.5833,15991983.0],["2023-06-28",34.9835,35.0502,34.4416,34.7417,17284226.0],["2023-06-29",34.4999,34.7917,34.4332,34.575,11898864.0],["2023-06-30",34.8168,34.9168,34.5166,34.6417,17361797.0],["2023-07-03",34.4066,35.1118,34.331,35.0615,8939646.0],["2023-07-05",34.9187,35.0615,34.5157,34.8264,13846246.0],["2023-07-06",34.5073,34.7844,34.3142,34.5997,13211167.0],["2023-07-07",34.5241,35.1622,34.3814,34.7844,15309529.0],["2023-07-10",35.0447,35.5652,35.0447,35.137,20940622.0],["2023-07-11",35.2462,35.4981,34.9523,35.2714,16701218.0],["2023-07-12",35.4561,35.7164,35.3973,35.5484,19035280.0],["2023-07-13",35.8339,35.8843,35.4477,35.7331,18296489.0],["2023-07-14",35.2042,35.4897,35.0951,35.2714,13767714.0],["2023-07-17",35.137,35.4897,34.8516,35.3385,18576897.0],["2023-07-18",35.2546,35.9262,35.2378,35.6324,19975734.0],["2023-07-19",35.4561,35.9598,35.4393,35.8591,19894855.0],["2023-07-20",36.0186,36.4552,35.9179,36.2789,19213256.0],["2023-07-21",36.3041,36.5224,35.9766,36.0102,56112036.0],["2023-07-24",36.1949,36.5224,36.1194,36.3461,16371728.0],["2023-07-25",36.2201,36.5476,36.2201,36.3544,15134648.0],["2023-07-26",36.3461,36.4216,35.7919,36.027,18835111.0],["2023-07-27",37.3788,38.9908,37.3116,38.0756,33702369.0],["2023-07-28",38.5038,38.7725,37.765,37.9749,22052969.0],["2023-07-31",38.0924,38.4702,37.8825,38.0,17010861.0],["2023-08-01",38.168,38.2099,37.8573,38.042,16113301.0],["2023-08-02",38.2016,38.3023,37.4543,37.8573,17766937.0],["2023-08-03",37.8657,38.2603,37.7062,37.9245,13178730.0],["2023-08-04",37.9917,38.2435,37.6054,37.6474,13555275.0],["2023-08-07",37.8993,38.2855,37.8573,38.1596,13369190.0],["2023-08-08",38.0336,38.2939,37.9077,38.1176,21221563.0],["2023-08-09",38.1176,38.3191,37.9245,38.0168,16201541.0],["2023-08-10",38.3443,39.0663,38.3443,38.5626,17231730.0],["2023-08-11",38.3527,38.8145,38.2603,38.6465,14513868.0],["2023-08-14",38.7809,39.3518,38.7809,39.0915,22244709.0],["2023-08-15",38.8816,39.7044,38.8228,39.4861,21404340.0],["2023-08-16",39.5281,39.8472,38.89,38.9068,18508075.0],["2023-08-17",39.1503,39.3602,38.8228,38.8228,13351905.0],["2023-08-18",38.6717,38.9236,38.3191,38.4198,18780374.0],["2023-08-21",38.2435,38.6717,38.2267,38.5038,13157924.0],["2023-08-22",38.5374,38.7053,38.2183,38.2603,12764734.0],["2023-08-23",38.487,38.571,38.0588,38.168,19614448.0],["2023-08-24",38.0756,38.4114,37.9329,37.9833,16335983.0],["2023-08-25",38.042,38.3023,37.9161,38.1764,13925737.0],["2023-08-28",38.2519,38.6717,38.2519,38.6046,11531816.0],["2023-08-29",38.6465,39.3602,38.6046,39.2762,15149693.0],["2023-08-30",39.4022,39.6205,39.1923,39.5617,14907697.0],["2023-08-31",39.5617,39.7128,39.2091,39.2594,21271605.0],["2023-09-01",39.1839,39.2091,38.0756,38.3947,20130769.0],["2023-09-05",38.2435,38.3695,37.3368,37.4123,23164357.0],["2023-09-06",37.3452,38.2855,37.1521,37.723,29705067.0],["2023-09-07",37.681,38.3695,37.6474,37.6474,22205230.0],["2023-09-08",37.765,37.9413,37.5802,37.8069,21189553.0],["2023-09-11",37.8489,38.3779,37.723,38.0,21172588.0],["2023-09-12",37.8825,38.1848,37.6726,37.9413,22415109.0],["2023-09-13",37.8573,37.9497,37.4207,37.9413,18048092.0],["2023-09-14",38.2855,38.6549,38.2099,38.5962,20977433.0],["2023-09-15",38.5626,38.7473,37.9413,38.0672,48481706.0],["2023-09-18",38.168,38.6381,38.1344,38.3191,13713938.0],["2023-09-19",38.2603,38.4786,38.1764,38.3947,16928489.0],["2023-09-20",38.445,38.6549,38.1764,38.2015,16676997.0],["2023-09-21",38.3443,38.6214,38.3023,38.3695,17364358.0],["2023-09-22",38.2519,38.487,38.0001,38.0336,13294393.0],["2023-09-25",37.9581,38.0756,37.5551,37.6726,12666677.0],["2023-09-26",36.9338,37.5467,36.8246,37.1437,19629919.0],["2023-09-27",37.2528,37.639,37.1521,37.4459,17452919.0],["2023-09-28",37.5215,37.9833,37.4795,37.6642,13980368.0],["2023-09-29",37.6894,37.8573,36.9338,37.2276,16151179.0],["2023-10-02",37.1521,37.5467,37.0177,37.3536,18453978.0],["2023-10-03",37.0747,37.2944,36.6014,36.7197,18118194.0],["2023-10-04",36.669,36.8296,36.4747,36.7366,22129580.0],["2023-10-05",36.7197,36.8465,36.238,36.3563,18792324.0],["2023-10-06",36.0944,36.8549,35.8239,36.7366,25039289.0],["2023-10-09",36.7282,37.3874,36.6437,37.2606,16788818.0],["2023-10-10",37.3874,37.7423,37.0324,37.5817,16600813.0],["2023-10-11",37.7254,37.9705,37.2606,37.3874,17968600.0],["2023-10-12",37.4719,37.5733,37.0155,37.1,17879826.0],["2023-10-13",37.1,37.2437,36.7704,37.024,17668560.0],["2023-10-16",37.2268,37.4634,36.9902,37.3958,18208889.0],["2023-10-17",37.3705,37.7761,37.2691,37.4888,16801195.0],["2023-10-18",37.4212,37.624,37.1,37.2015,14281582.0],["2023-10-19",37.3451,37.4719,36.331,36.3986,19108796.0],["2023-10-20",36.2211,36.6268,35.7648,36.2211,23962366.0],["2023-10-23",36.4493,36.593,36.1113,36.2887,15438850.0],["2023-10-24",36.6437,36.8381,36.5,36.7282,20848967.0],["2023-10-25",36.6183,36.8465,36.1028,36.1282,24906874.0],["2023-10-26",33.8464,34.1929,33.0266,33.0858,53355762.0],["2023-10-27",32.1139,34.1506,32.0463,33.4999,38357583.0],["2023-10-30",33.7703,34.3281,33.7534,34.1844,19421854.0],["2023-10-31",34.3957,34.9366,34.3703,34.8943,20124687.0],["2023-11-01",34.9619,35.6126,34.9366,35.3422,20812048.0],["2023-11-02",35.376,35.9845,35.376,35.9169,17877905.0],["2023-11-03",36.2211,36.6944,36.1873,36.4916,20278869.0],["2023-11-06",36.4578,36.5592,35.6634,35.8831,19932520.0],["2023-11-07",35.8746,35.8831,35.469,35.5281,21096084.0],["2023-11-08",35.376,35.5281,34.8943,35.0887,20154776.0],["2023-11-09",35.207,35.3,34.4549,34.5478,27728022.0],["2023-11-10",34.7168,35.4605,34.6915,35.4183,21422586.0],["2023-11-13",35.2239,35.3507,34.8859,35.0633,15164738.0],["2023-11-14",35.7479,35.9169,35.3,35.3845,24027133.0],["2023-11-15",35.3929,36.0437,35.3929,35.9422,18268641.0],["2023-11-16",36.1535,36.3986,35.3845,35.8408,19598443.0],["2023-11-17",36.0521,36.3141,35.7732,35.8493,14282862.0],["2023-11-20",35.731,36.4578,35.638,36.2887,15421671.0],["2023-11-21",36.3394,36.3732,35.7817,36.0014,12507161.0],["2023-11-22",36.1028,36.2803,35.8324,35.9,13716392.0],["2023-11-24",35.9591,36.1113,35.8324,35.9845,6252620.0],["2023-11-27",35.807,35.9253,35.3338,35.5704,20604304.0],["2023-11-28",35.4943,35.5788,35.3169,35.3845,15484624.0],["2023-11-29",35.469,35.5535,34.9957,35.1816,14164532.0],["2023-11-30",35.3084,35.4436,35.0211,35.4014,25225374.0],["2023-12-01",35.7056,35.9338,35.3338,35.6718,18111151.0],["2023-12-04",35.7056,36.6944,35.638,36.407,24282146.0],["2023-12-05",36.2803,36.3394,34.3873,35.1647,30967648.0],["2023-12-06",35.3,35.5535,34.8943,35.2324,17733220.0],["2023-12-07",35.4859,36.0775,35.3084,35.638,20830294.0],["2023-12-08",35.2408,35.6972,35.207,35.5788,21464946.0],["2023-12-11",36.1197,36.3479,35.6126,36.0521,21289318.0],["2023-12-12",36.3732,36.4578,35.6296,36.0606,18708245.0],["2023-12-13",36.1113,36.9479,35.6972,36.9057,19904778.0],["2023-12-14",37.2352,38.0296,37.1254,37.7254,31791052.0],["2023-12-15",37.7001,37.8775,37.1423,37.5902,64390036.0],["2023-12-18",37.6578,37.9282,37.455,37.7761,19095032.0],["2023-12-19",37.8522,37.9536,37.6071,37.7761,17517579.0],["2023-12-20",37.7085,37.962,37.3536,37.3536,17371934.0],["2023-12-21",37.3705,37.531,36.6606,37.2015,19290827.0],["2023-12-22",37.2944,37.7085,37.024,37.1845,12690791.0],["2023-12-26",37.1845,37.2437,36.762,37.1254,10269128.0],["2023-12-27",37.1,37.3282,36.9395,37.1761,9873805.0],["2023-12-28",37.1592,37.531,37.0916,37.286,9627968.0],["2023-12-29",37.2606,37.3028,36.8127,37.0578,14613205.0],["2024-01-02",37.0578,37.4661,36.8026,37.1514,17620972.0],["2024-01-03",37.1599,37.33,36.7685,36.8451,16477361.0],["2024-01-04",36.8111,36.8791,36.1475,36.2666,20908505.0],["2024-01-05",36.3942,36.8451,36.3517,36.6154,13495950.0],["2024-01-08",36.6154,37.279,36.5218,37.2024,17204735.0],["2024-01-09",36.7515,36.9472,36.4112,36.8196,15836521.0],["2024-01-10",36.8366,37.0578,36.5644,36.9897,13003529.0],["2024-01-11",37.0748,37.1599,36.4367,36.8111,13557729.0],["2024-01-12",36.9387,36.9387,36.4623,36.5729,13596141.0],["2024-01-16",36.5473,36.777,36.3602,36.6579,18334474.0],["2024-01-17",36.4282,36.6324,35.8497,36.0284,19813016.0],["2024-01-18",35.8242,36.2666,35.7987,36.19,21123719.0],["2024-01-19",36.2326,36.8876,36.173,36.8791,25187815.0],["2024-01-22",37.0152,37.3725,36.9472,37.1088,19294241.0],["2024-01-23",37.2109,37.5682,36.9472,37.3896,16764811.0],["2024-01-24",37.6703,37.7128,37.0067,37.262,20749736.0],["2024-01-25",37.1769,39.4228,37.0663,38.5125,31713481.0],["2024-01-26",38.6486,39.4058,38.5636,39.3547,21432189.0],["2024-01-29",39.2016,39.5674,38.9719,39.2271,20554261.0],["2024-01-30",39.4738,39.8482,39.1421,39.6865,16726079.0],["2024-01-31",39.678,40.0779,39.4568,39.593,19824433.0],["2024-02-01",39.7631,40.0779,39.2867,39.7546,19828274.0],["2024-02-02",38.5636,38.9804,38.1722,38.3594,26924785.0],["2024-02-05",38.2403,38.6061,38.0957,38.1722,16568803.0],["2024-02-06",38.2318,38.2318,37.5512,37.7894,19902644.0],["2024-02-07",37.9681,38.1042,36.4452,36.4623,33314408.0],["2024-02-08",36.5984,36.6324,34.9309,35.0926,47886533.0],["2024-02-09",35.2798,35.9688,35.0756,35.7902,29201763.0],["2024-02-12",35.6796,36.5729,35.6711,36.2496,23118476.0],["2024-02-13",36.139,36.1985,35.3138,35.603,26194317.0],["2024-02-14",35.7647,35.8412,35.4584,35.7477,26281064.0],["2024-02-15",35.552,35.8753,35.4499,35.5605,22290697.0],["2024-02-16",35.4839,35.518,35.016,35.0841,24091580.0],["2024-02-20",35.0075,35.5009,34.6587,35.4414,22252178.0],["2024-02-21",35.6626,35.6881,35.2968,35.603,22036111.0],["2024-02-22",35.6371,35.7221,35.2202,35.6541,20587765.0],["2024-02-23",35.6115,36.0029,35.4499,35.6456,15654597.0],["2024-02-26",35.6626,36.2156,35.535,35.8923,22527678.0],["2024-02-27",35.9178,35.9944,35.6456,35.9603,14024541.0],["2024-02-28",35.9348,36.2666,35.8327,35.8583,14079705.0],["2024-02-29",36.1815,36.5388,36.105,36.4538,30629836.0],["2024-03-01",36.2921,36.6409,35.8753,36.4112,16022179.0],["2024-03-04",36.3517,36.4793,35.3818,35.603,21399325.0],["2024-03-05",35.6541,36.2156,35.4924,35.7817,28526032.0],["2024-03-06",35.8242,36.0794,35.4499,35.8583,17705371.0],["2024-03-07",35.9859,36.0454,35.3138,35.5095,18899131.0],["2024-03-08",35.5094,36.2666,35.3903,36.2241,19213789.0],["2024-03-11",36.3517,37.1599,36.2751,37.0408,27018681.0],["2024-03-12",37.1343,37.1343,36.4112,36.743,20077846.0],["2024-03-13",36.9302,37.1599,36.7515,36.8196,15441624.0],["2024-03-14",36.6664,36.709,35.7391,36.4282,26745209.0],["2024-03-15",36.4452,36.8451,36.3176,36.3857,48338941.0],["2024-03-18",36.6239,36.9982,36.5303,36.6835,23076863.0],["2024-03-19",36.5303,36.794,36.2666,36.5729,24630308.0],["2024-03-20",36.4963,36.7685,36.3176,36.6664,29404173.0],["2024-03-21",36.5814,36.5899,36.1135,36.4878,20008597.0],["2024-03-22",36.6579,36.692,36.1305,36.3602,16045439.0],["2024-03-25",36.4708,36.4793,35.9859,36.2751,19047230.0],["2024-03-26",36.2921,36.2921,35.8497,36.139,20592353.0],["2024-03-27",36.3602,36.6579,36.3176,36.6409,15051742.0],["2024-03-28",36.743,37.0833,36.6835,36.8791,22574732.0],["2024-04-01",36.6069,36.6239,35.603,35.9688,19529941.0],["2024-04-02",36.1488,36.5602,35.6603,35.8317,17927201.0],["2024-04-03",35.7717,35.9517,35.4889,35.5918,20079553.0],["2024-04-04",35.8317,36.0031,35.0947,35.2318,26096793.0],["2024-04-05",35.0261,35.3004,34.829,35.0518,24362811.0],["2024-04-08",34.9233,35.1461,34.7776,34.889,29999665.0],["2024-04-09",34.5205,34.949,34.2377,34.4091,34832535.0],["2024-04-10",34.4091,34.4091,33.7492,34.0406,23867083.0],["2024-04-11",34.3234,34.5034,33.972,34.4005,26205840.0],["2024-04-12",34.1691,34.2377,33.6206,33.7406,24992981.0],["2024-04-15",34.0663,34.212,33.5178,33.792,22720271.0],["2024-04-16",33.7663,33.9377,33.4321,33.5264,20195322.0],["2024-04-17",33.6892,33.7835,33.3207,33.4149,21820257.0],["2024-04-18",33.7235,34.0149,33.5349,33.9549,16735575.0],["2024-04-19",34.032,34.5376,33.912,34.4862,25850743.0],["2024-04-22",34.6919,34.8804,34.2462,34.769,26295895.0],["2024-04-23",34.6662,35.2404,34.5462,34.5891,16351668.0],["2024-04-24",34.2462,34.5719,34.1263,34.4605,20893140.0],["2024-04-25",33.1236,33.6292,31.8723,32.4551,40370372.0],["2024-04-26",31.7952,33.1836,31.221,33.055,31778674.0],["2024-04-29",33.055,33.3807,32.9607,33.295,15933511.0],["2024-04-30",33.0978,33.2007,32.4294,32.6608,21560549.0],["2024-05-01",32.6094,33.1664,32.5836,32.7379,21059379.0],["2024-05-02",33.0293,33.2093,32.6265,32.875,18104536.0],["2024-05-03",32.9522,33.2864,32.8922,33.1578,23771373.0],["2024-05-06",33.235,33.4749,32.9264,32.9864,34321549.0],["2024-05-07",33.115,33.1835,32.8836,32.9864,32621818.0],["2024-05-08",32.9607,34.1091,32.875,33.4664,23894718.0],["2024-05-09",33.4321,33.5178,32.9093,33.0293,25173944.0],["2024-05-10",32.8836,33.8092,32.8493,33.6892,16247636.0],["2024-05-13",33.912,34.0577,33.6978,34.0234,19638562.0],["2024-05-14",34.2891,34.332,33.9292,34.0234,17175179.0],["2024-05-15",34.1777,34.2377,33.4321,33.6378,20089583.0],["2024-05-16",33.5606,33.792,33.3292,33.7406,16713275.0],["2024-05-17",33.6635,33.7577,33.3464,33.6549,14653538.0],["2024-05-20",33.5692,33.6892,33.1407,33.6035,13373138.0],["2024-05-21",33.4235,33.9634,33.3892,33.6035,14374624.0],["2024-05-22",33.5864,33.5864,33.1321,33.3292,18944798.0],["2024-05-23",33.2693,33.5435,32.995,33.1493,17159281.0],["2024-05-24",33.2007,33.2693,32.7808,33.0293,15338872.0],["2024-05-28",32.7636,33.2607,32.7036,33.0293,18071992.0],["2024-05-29",32.7893,32.935,32.4379,32.5151,30445245.0],["2024-05-30",32.6179,33.3464,32.4979,33.3121,19478298.0],["2024-05-31",32.9607,34.3577,32.6779,34.3062,28850933.0],["2024-06-03",34.2805,34.3405,33.6635,33.9206,16700044.0],["2024-06-04",33.7835,34.092,33.5949,33.9034,15557820.0],["2024-06-05",33.9377,33.9377,33.4749,33.5435,13482079.0],["2024-06-06",33.5692,34.212,33.4321,33.4835,21698832.0],["2024-06-07",33.4749,33.7235,33.3464,33.3892,17124603.0],["2024-06-10",33.3464,33.4064,33.0121,33.2435,14060179.0],["2024-06-11",32.695,33.0807,32.5322,32.8407,17584160.0],["2024-06-12",33.0207,33.115,32.1209,32.4208,20169181.0],["2024-06-13",32.138,32.4294,31.9752,32.2066,19755292.0],["2024-06-14",32.0266,32.2923,31.9323,32.0866,13542898.0],["2024-06-17",32.0437,32.1123,31.6409,31.9752,33189569.0],["2024-06-18",32.0009,32.3865,31.4952,31.6238,23948708.0],["2024-06-20",31.5209,32.5494,31.461,32.438,22623921.0],["2024-06-21",32.755,33.175,32.5408,32.9779,52256112.0],["2024-06-24",32.815,33.2521,32.6179,32.9779,20736398.0],["2024-06-25",33.1321,33.1321,32.5151,32.9093,19688818.0],["2024-06-26",32.815,32.9436,32.2408,32.755,25139160.0],["2024-06-27",32.8065,32.9007,32.5322,32.8065,13949104.0],["2024-06-28",33.0293,33.6378,32.995,33.5606,40854256.0],["2024-07-01",33.3378,33.4921,32.6865,32.7122,18038382.0],["2024-07-02",32.875,32.875,32.3694,32.7036,16760223.0],["2024-07-03",32.6172,33.1011,32.5826,32.8764,8171086.0],["2024-07-05",32.7987,32.8246,32.5567,32.7123,12987737.0],["2024-07-08",32.6518,32.8246,32.1506,32.2543,18798086.0],["2024-07-09",32.2025,32.5481,32.0988,32.4099,19947885.0],["2024-07-10",32.4703,32.5481,32.0902,32.3407,20513502.0],["2024-07-11",32.479,32.9974,32.4531,32.6172,19878210.0],["2024-07-12",32.8246,33.127,32.7555,33.0838,17870756.0],["2024-07-15",33.0492,34.0774,33.006,33.6454,20292526.0],["2024-07-16",33.6454,34.2762,33.5763,34.2243,19783460.0],["2024-07-17",34.2848,35.2007,34.2762,35.0711,33812910.0],["2024-07-18",34.76,35.5981,34.6736,34.6823,18947679.0],["2024-07-19",34.7168,34.8119,34.449,34.6304,20598648.0],["2024-07-22",34.6563,34.7255,33.5072,34.1552,24768698.0],["2024-07-23",34.0515,34.1898,31.9433,33.2739,32839593.0],["2024-07-24",33.4553,33.5677,32.2975,32.911,25018909.0],["2024-07-25",33.2998,34.0169,33.032,33.0406,19617115.0],["2024-07-26",33.3257,34.6563,33.2998,34.2934,26209681.0],["2024-07-29",34.328,35.2352,34.2416,35.1488,23469625.0],["2024-07-30",35.2266,35.4685,34.8896,35.2612,26916249.0],["2024-07-31",35.218,35.9697,35.1488,35.6586,26539704.0],["2024-08-01",35.6413,35.7882,34.7427,34.7859,23257399.0],["2024-08-02",35.313,35.5463,34.423,34.4749,27690464.0],["2024-08-05",34.7168,35.0106,33.3603,33.8528,22823984.0],["2024-08-06",33.6109,34.0861,33.464,33.6281,16916005.0],["2024-08-07",33.8614,34.2157,33.2393,33.2739,17866061.0],["2024-08-08",33.2307,34.0774,33.2134,33.9997,14583863.0],["2024-08-09",33.7577,34.0169,33.4381,33.7664,14937467.0],["2024-08-12",33.6973,33.7837,33.2393,33.2912,13027430.0],["2024-08-13",33.6109,33.9219,33.4208,33.8009,14962114.0],["2024-08-14",33.5072,33.8009,33.4985,33.7059,19143687.0],["2024-08-15",33.9392,34.1638,33.6281,34.1466,18449497.0],["2024-08-16",34.2502,34.4144,34.1293,34.233,15119603.0],["2024-08-19",34.1034,34.8291,34.1034,34.7859,14170507.0],["2024-08-20",34.6045,34.8032,34.5354,34.5872,14460731.0],["2024-08-21",34.76,34.8205,34.3885,34.5095,13602223.0],["2024-08-22",34.6477,34.6477,33.8528,34.0515,9883728.0],["2024-08-23",34.2416,34.5095,34.1206,34.4058,12464907.0],["2024-08-26",34.5786,34.9587,34.4403,34.7773,11867601.0],["2024-08-27",34.7082,35.0279,34.6823,34.7687,13943129.0],["2024-08-28",34.7773,34.8637,34.4835,34.5008,11971313.0],["2024-08-29",34.5786,34.6304,34.0429,34.0947,24142369.0],["2024-08-30",34.328,34.328,33.8441,34.1898,27608518.0],["2024-09-03",34.2848,34.4663,34.0515,34.1293,19580517.0],["2024-09-04",34.3021,34.7082,33.1788,33.4121,26178525.0],["2024-09-05",33.6195,34.4144,33.5936,34.3885,20308958.0],["2024-09-06",34.3885,34.8637,34.1206,34.2243,19791996.0],["2024-09-09",34.3366,34.5872,33.6541,34.3194,14501384.0],["2024-09-10",34.4058,34.5267,33.6195,33.8182,14673811.0],["2024-09-11",33.8182,33.8182,32.9542,33.4208,18014588.0],["2024-09-12",33.5849,33.9824,33.2739,33.9651,18198325.0],["2024-09-13",33.9651,34.4662,33.896,34.1725,13978234.0],["2024-09-16",34.3798,34.6045,33.8614,34.0083,17851870.0],["2024-09-17",34.1725,34.4058,33.8873,33.9392,13991784.0],["2024-09-18",34.0083,34.6563,33.2652,34.4058,18436800.0],["2024-09-19",34.8723,35.4858,34.6909,34.7946,17997516.0],["2024-09-20",34.7514,35.1143,34.5094,34.6563,63664049.0],["2024-09-23",34.7427,35.3562,34.665,35.192,23449779.0],["2024-09-24",35.2784,35.8401,35.097,35.7277,25816599.0],["2024-09-25",35.6845,35.6932,35.0192,35.0711,25666578.0],["2024-09-26",35.1748,35.4944,35.1316,35.4426,20610919.0],["2024-09-27",35.6241,36.3585,35.5895,35.9783,18663110.0],["2024-09-30",36.0734,36.203,35.6845,36.0906,23877753.0],["2024-10-01",35.9697,36.2634,35.5722,36.0301,19447462.0],["2024-10-02",36.0301,36.4393,35.9083,35.9518,11869735.0],["2024-10-03",35.7168,35.7951,35.2815,35.5253,11158259.0],["2024-10-04",35.5949,36.004,35.3947,35.856,14614592.0],["2024-10-07",35.6384,35.856,35.2728,35.3076,18206328.0],["2024-10-08",35.3163,35.7168,35.1509,35.6471,19391125.0],["2024-10-09",35.6558,36.0737,35.4817,36.0389,12159959.0],["2024-10-10",36.1433,36.5176,35.7342,35.7777,12778179.0],["2024-10-11",35.8386,36.1085,35.7603,35.917,11147803.0],["2024-10-14",36.004,36.6047,35.9518,36.535,12933107.0],["2024-10-15",36.4567,37.2314,36.4567,36.6569,15836094.0],["2024-10-16",36.7701,37.0922,36.744,36.7788,12556456.0],["2024-10-17",37.066,37.214,36.2565,36.7614,17379403.0],["2024-10-18",36.5176,36.8832,36.448,36.5002,15138809.0],["2024-10-21",36.5263,36.5437,35.2206,35.2815,17427845.0],["2024-10-22",35.4034,36.8223,35.3163,36.1694,19840545.0],["2024-10-23",36.152,36.4915,35.8822,36.1694,17511284.0],["2024-10-24",36.3783,36.5612,35.9866,36.2565,17672508.0],["2024-10-25",36.6134,37.0835,36.2304,36.2652,20660534.0],["2024-10-28",36.2304,36.5263,36.2304,36.4219,20339688.0],["2024-10-29",36.3609,36.9877,36.3348,36.6221,22504631.0],["2024-10-30",36.4045,36.9703,36.3958,36.7701,29374937.0],["2024-10-31",39.3555,39.4425,37.2924,38.0149,37556693.0],["2024-11-01",38.6068,38.8941,37.8582,37.9191,26758760.0],["2024-11-04",38.0323,38.1019,36.9877,37.0225,23210238.0],["2024-11-05",37.2053,37.4839,36.8397,37.0486,17907674.0],["2024-11-06",38.1542,39.3642,37.806,39.2945,33154358.0],["2024-11-07",39.1466,39.1727,38.4327,38.4676,18300757.0],["2024-11-08",38.4414,38.6417,38.0062,38.2238,24562020.0],["2024-11-11",38.2673,38.8506,38.2238,38.4763,11831536.0],["2024-11-12",38.2151,38.4763,38.1716,38.337,14310497.0],["2024-11-13",38.0062,38.4676,37.8756,38.2238,12369731.0],["2024-11-14",38.2238,38.3544,37.597,37.8495,21530780.0],["2024-11-15",37.8495,38.1455,37.066,37.3272,19494837.0],["2024-11-18",37.3011,37.6232,37.214,37.4317,20380660.0],["2024-11-19",37.0835,37.2314,36.831,36.8397,31241013.0],["2024-11-20",37.214,37.4491,36.5525,37.423,22480196.0],["2024-11-21",37.5187,38.0671,37.0051,37.8669,16695562.0],["2024-11-22",37.658,38.0584,37.5709,37.8408,11349999.0],["2024-11-25",38.2325,38.3283,37.5448,37.6058,25102242.0],["2024-11-26",37.4317,37.658,36.9442,37.1183,19624904.0],["2024-11-27",37.0922,37.4665,37.0225,37.0486,17323599.0],["2024-11-29",36.9616,37.6667,36.9268,37.5971,10197319.0],["2024-12-02",37.4404,37.7015,37.1531,37.6841,17342378.0],["2024-12-03",37.6232,37.8234,37.2837,37.3098,15313797.0],["2024-12-04",37.1792,37.4055,36.8919,37.0399,15600607.0],["2024-12-05",37.0922,37.4143,36.9616,37.2489,14527205.0],["2024-12-06",37.214,37.5971,37.1966,37.5622,16654376.0],["2024-12-09",37.6145,37.6928,33.7407,33.9932,48285911.0],["2024-12-10",34.0106,34.6373,33.5405,34.411,30599533.0],["2024-12-11",34.3588,34.6809,34.3153,34.5677,25525734.0],["2024-12-12",34.7505,35.1422,34.6722,35.0291,23970689.0],["2024-12-13",34.6025,34.9942,34.5242,34.7505,19240784.0],["2024-12-16",34.028,34.5938,33.7668,33.8278,21535048.0],["2024-12-17",33.8365,34.0541,33.5666,33.7755,20479038.0],["2024-12-18",33.5579,33.8974,32.8963,32.9573,24161788.0],["2024-12-19",33.0356,33.114,32.4263,32.5568,24163816.0],["2024-12-20",32.7222,33.349,32.4785,33.2707,64062787.0],["2024-12-23",33.1053,33.2619,32.7919,33.0617,17799054.0],["2024-12-24",32.9486,33.4448,32.8267,33.4273,7995138.0],["2024-12-26",33.2968,33.4796,33.1575,33.2968,11549742.0],["2024-12-27",32.9399,33.2968,32.8093,33.0182,16425611.0],["2024-12-30",32.8876,32.9747,32.3044,32.5481,25318096.0],["2024-12-31",32.4785,32.7309,32.4176,32.67,14623555.0],["2025-01-02",32.905,33.0356,32.3827,32.5742,30710501.0],["2025-01-03",32.7483,32.8528,32.5307,32.7919,21696378.0],["2025-01-06",32.5046,33.2184,32.4611,32.6352,33522793.0],["2025-01-07",32.5917,32.8789,32.2173,32.3653,17634949.0],["2025-01-08",32.2863,32.6901,31.8123,32.6287,29122271.0],["2025-01-10",32.2951,32.6287,31.8825,31.9176,29541602.0],["2025-01-13",32.0493,32.2337,31.8211,31.9966,21311511.0],["2025-01-14",32.1547,32.1634,31.7333,31.9352,26781807.0],["2025-01-15",32.2775,32.3478,31.8474,32.0405,23760490.0],["2025-01-16",32.0581,32.1634,31.8386,31.8737,22528745.0],["2025-01-17",32.26,32.4004,31.9966,32.1108,23517000.0],["2025-01-21",32.1108,32.6989,32.0756,32.4531,22541335.0],["2025-01-22",32.3565,32.655,32.0493,32.576,22536214.0],["2025-01-23",32.7165,32.9447,32.4004,32.892,18639636.0],["2025-01-24",32.7955,33.0413,32.7252,33.0237,19479365.0],["2025-01-27",32.9798,33.7084,32.971,33.5592,26139259.0],["2025-01-28",33.3134,33.5065,32.892,32.9622,19094605.0],["2025-01-29",33.0851,33.208,32.6989,32.7955,22981259.0],["2025-01-30",30.2147,30.4429,28.5292,29.1876,82541199.0],["2025-01-31",29.3807,29.8548,29.2315,29.5475,41793430.0],["2025-02-03",29.0647,29.6529,29.0033,29.1349,48476371.0],["2025-02-04",28.6873,29.5036,28.6258,29.451,43224917.0],["2025-02-05",29.451,29.8021,29.2403,29.7933,35732656.0],["2025-02-06",29.9338,30.2673,29.6265,30.2586,31837466.0],["2025-02-07",30.3902,30.4341,29.9338,30.1708,25697628.0],["2025-02-10",30.4868,30.5307,30.1883,30.2586,28800891.0],["2025-02-11",29.9162,31.031,29.9162,30.9257,34827414.0],["2025-02-12",30.6536,30.9257,30.6272,30.636,25011120.0],["2025-02-13",30.7589,31.1627,30.6711,31.0574,21941575.0],["2025-02-14",31.0749,31.268,30.9784,31.0661,19134938.0],["2025-02-18",30.952,31.9352,30.8116,31.9089,25624325.0],["2025-02-19",31.9879,32.26,31.8474,32.023,24222287.0],["2025-02-20",31.944,32.2337,31.6806,31.9615,27582057.0],["2025-02-21",32.0932,32.1722,31.7684,31.8123,22850125.0],["2025-02-24",31.944,32.2951,31.7947,31.865,30006174.0],["2025-02-25",31.9966,32.4619,31.3822,31.4699,36571425.0],["2025-02-26",31.4085,31.4524,30.7238,30.8116,33249000.0],["2025-02-27",30.8028,31.1452,30.7238,31.0661,24810097.0],["2025-02-28",31.2944,31.6806,31.189,31.4963,28571699.0],["2025-03-03",31.4875,31.8123,31.3822,31.5841,21175362.0],["2025-03-04",31.786,31.8825,30.9608,31.1627,33088097.0],["2025-03-05",31.0047,31.3295,30.6975,31.2154,26180019.0],["2025-03-06",31.189,31.9001,31.031,31.8386,31067092.0],["2025-03-07",31.6718,33.0237,31.6631,32.9974,46225748.0],["2025-03-10",32.8393,33.3397,31.628,31.6982,46334688.0],["2025-03-11",31.6631,31.8825,31.1452,31.5577,34393145.0],["2025-03-12",31.3909,31.4963,30.636,30.8906,25026485.0],["2025-03-13",30.873,31.5314,30.4253,30.4605,34203539.0],["2025-03-14",30.794,31.2417,30.4166,31.1013,29242949.0],["2025-03-17",31.1539,31.5314,31.0223,31.3822,18031446.0],["2025-03-18",31.4436,31.7157,31.2242,31.6104,19081161.0],["2025-03-19",31.6455,31.7947,31.5402,31.6806,23197220.0],["2025-03-20",31.5138,32.2073,31.4787,32.0405,18212410.0],["2025-03-21",31.8123,32.3741,31.6718,32.26,58220322.0],["2025-03-24",32.2951,32.3741,32.023,32.1283,37273831.0],["2025-03-25",32.0142,32.4355,31.5314,32.4268,33540505.0],["2025-03-26",32.4794,33.1115,32.3565,32.8042,27680327.0],["2025-03-27",32.7252,33.0413,32.5146,32.8042,19053099.0],["2025-03-28",32.7428,32.9008,32.1195,32.1459,24894924.0],["2025-03-31",32.3302,32.5058,31.9089,32.3917,29669322.0],["2025-04-01",32.4268,32.6023,32.0581,32.2337,22127766.0],["2025-04-02",32.1628,32.464,31.9856,32.4285,20089049.0],["2025-04-03",32.4285,32.4728,31.5339,31.6402,28631985.0],["2025-04-04",30.9404,31.3124,29.532,29.5674,39814678.0],["2025-04-07",29.2043,30.5064,28.6817,29.6472,49231060.0],["2025-04-08",29.6472,30.3824,28.788,29.0891,36247484.0],["2025-04-09",28.788,31.2239,28.5222,31.1619,48117325.0],["2025-04-10",30.8075,30.9138,29.3106,29.8332,33907980.0],["2025-04-11",30.0812,30.1166,29.4257,29.8686,28608297.0],["2025-04-14",29.5674,30.5152,29.4523,30.2495,21801798.0],["2025-04-15",30.5064,30.7898,30.3469,30.4709,19195223.0],["2025-04-16",30.3824,30.5241,29.5497,29.718,22073029.0],["2025-04-17",29.9218,30.3824,29.8686,30.1255,23021592.0],["2025-04-21",29.8952,30.1255,29.4523,29.7623,24482742.0],["2025-04-22",29.9838,30.3381,29.8775,30.2938,24656770.0],["2025-04-23",30.5861,31.029,30.4621,30.5329,30051628.0],["2025-04-24",28.3273,29.5409,27.849,29.3991,47249214.0],["2025-04-25",29.6915,30.0635,29.346,30.0281,31336510.0],["2025-04-28",30.0281,30.3292,29.78,29.9129,29764712.0],["2025-04-29",29.8066,30.1698,29.7623,30.0635,24265287.0],["2025-04-30",29.9129,30.3558,29.3726,30.2938,30062512.0],["2025-05-01",29.9838,30.3204,29.8243,29.9572,21636306.0],["2025-05-02",30.1166,30.5861,30.1078,30.5241,26487101.0],["2025-05-05",30.1786,30.719,30.0989,30.5152,21687949.0],["2025-05-06",30.3381,30.6481,30.1786,30.5507,17182861.0],["2025-05-07",30.6747,30.8961,30.3026,30.4621,26839425.0],["2025-05-08",30.5507,30.7544,30.2495,30.3115,37632450.0],["2025-05-09",30.4178,30.5152,30.2495,30.3381,18053320.0],["2025-05-12",30.8341,31.3656,30.5861,30.7544,24640338.0],["2025-05-13",30.8695,31.0998,30.5507,30.8164,20349291.0],["2025-05-14",30.7012,30.843,30.4267,30.6127,19372772.0],["2025-05-15",30.6835,31.3302,30.5684,31.2947,19370318.0],["2025-05-16",31.2859,31.587,31.1796,31.4276,22184637.0],["2025-05-19",31.3124,31.4719,31.215,31.3922,15132728.0],["2025-05-20",31.339,31.6933,31.3124,31.525,15010556.0],["2025-05-21",31.3744,31.5516,30.967,31.091,18449390.0],["2025-05-22",31.1884,31.2061,30.6215,30.6392,15394996.0],["2025-05-23",30.3292,30.719,30.3204,30.5772,14863310.0],["2025-05-27",30.8341,31.0998,30.6304,30.9581,23493740.0],["2025-05-28",30.9758,31.1087,30.6215,30.6747,21086267.0],["2025-05-29",30.6747,30.8341,29.9749,30.3646,24132339.0],["2025-05-30",30.4355,30.7898,30.2052,30.6215,33772791.0],["2025-06-02",30.4001,30.4887,29.966,30.4089,26976748.0],["2025-06-03",30.4267,30.719,30.2141,30.7012,23528310.0],["2025-06-04",30.7721,30.9138,30.4975,30.5064,20493549.0],["2025-06-05",30.5595,30.6392,30.1963,30.3115,20115297.0],["2025-06-06",30.5595,30.8253,30.4709,30.7367,14674558.0],["2025-06-09",30.7367,30.9138,30.6127,30.6481,16065072.0],["2025-06-10",30.6835,31.5693,30.5772,31.5516,22664040.0],["2025-06-11",31.587,31.6845,31.1087,31.1619,20289859.0],["2025-06-12",31.1619,31.3479,31.0644,31.2416,15181916.0],["2025-06-13",31.2327,31.4099,30.9581,31.0113,18342264.0],["2025-06-16",31.1619,31.4364,30.7987,31.0998,19551175.0],["2025-06-17",30.967,31.029,30.5241,30.5861,17498160.0],["2025-06-18",30.6038,30.7455,30.3026,30.3469,17338217.0],["2025-06-20",30.5595,30.9138,30.4532,30.5861,45554391.0],["2025-06-23",30.4621,30.6747,30.2584,30.6392,30696630.0],["2025-06-24",30.8075,31.2504,30.6481,31.1884,25948907.0],["2025-06-25",31.1353,31.1707,30.8253,30.8607,23071741.0],["2025-06-26",30.8695,31.2061,30.843,31.1884,17958250.0],["2025-06-27",31.2682,31.4985,31.1707,31.2859,28744873.0],["2025-06-30",31.3302,31.6845,31.2504,31.6136,19729257.0],["2025-07-01",31.525,32.4728,31.5073,32.1805,24388953.0],["2025-07-02",32.1001,32.2788,31.9302,32.0285,25762502.0],["2025-07-03",32.0017,32.5381,31.9838,32.1716,10841680.0],["2025-07-07",32.109,32.3057,31.6173,31.6799,16088760.0],["2025-07-08",31.8051,32.2341,31.6352,32.1805,13563597.0],["2025-07-09",32.109,32.2073,31.6352,31.8408,15908437.0],["2025-07-10",31.7872,32.1537,31.6263,31.662,16146591.0],["2025-07-11",31.5011,31.5995,31.2508,31.2777,17994315.0],["2025-07-14",31.1972,31.8855,31.1078,31.8587,19787835.0],["2025-07-15",31.8408,31.8945,31.0184,31.0363,18142094.0],["2025-07-16",31.081,31.1704,30.643,30.7503,22516794.0],["2025-07-17",30.6609,31.3045,30.643,31.0184,18721155.0],["2025-07-18",31.1615,31.224,30.7771,30.8754,15778903.0],["2025-07-21",31.0631,31.376,30.9916,31.2955,16874712.0],["2025-07-22",31.3849,31.966,31.3224,31.528,15528478.0],["2025-07-23",31.6173,32.0911,31.5816,31.9928,17531237.0],["2025-07-24",32.0196,32.1984,31.6173,31.6173,17215618.0],["2025-07-25",30.5178,30.786,29.6776,30.1067,35130548.0],["2025-07-28",30.0977,30.1692,29.7759,29.9726,20947237.0],["2025-07-29",29.9994,30.0798,29.1234,29.3468,35116571.0],["2025-07-30",29.3468,29.6239,28.9535,29.0518,38032682.0],["2025-07-31",30.3838,30.4821,29.4094,29.7044,43303235.0],["2025-08-01",29.8117,29.9189,29.025,29.0697,23900587.0],["2025-08-04",29.1591,29.4541,29.0429,29.1055,31347180.0],["2025-08-05",29.2306,29.3468,29.0161,29.0608,29278587.0],["2025-08-06",29.1949,29.2843,28.7211,28.7479,23014230.0],["2025-08-07",28.9267,29.034,28.2652,28.3099,26822993.0],["2025-08-08",28.3278,28.6406,28.2384,28.3099,17371507.0],["2025-08-11",28.3278,28.6853,27.7378,28.0775,21291665.0],["2025-08-12",28.1758,28.9267,28.1758,28.6943,21284089.0],["2025-08-13",28.7569,29.4988,28.6853,29.4452,31729166.0],["2025-08-14",29.2574,29.5167,29.1412,29.4094,15556647.0],["2025-08-15",29.5256,29.9815,29.4988,29.9011,22090314.0],["2025-08-18",29.7223,30.0351,29.6865,29.8832,26802933.0],["2025-08-19",29.9726,30.3838,29.9011,30.2944,17918344.0],["2025-08-20",30.3391,30.4106,29.5524,29.758,21651244.0],["2025-08-21",29.7044,30.0441,29.6061,30.0351,17252536.0],["2025-08-22",30.1335,30.7503,30.1335,30.5268,26961169.0],["2025-08-25",30.4374,30.5536,30.2318,30.4016,18296276.0],["2025-08-26",30.3748,30.3748,29.9636,30.1067,23766145.0],["2025-08-27",30.0262,30.2586,29.9011,30.2229,18694587.0],["2025-08-28",30.2586,30.2944,29.7312,30.0083,22818329.0],["2025-08-29",29.9994,30.3838,29.91,30.3659,17850910.0],["2025-09-02",30.1245,30.5357,30.0798,30.5089,21662341.0],["2025-09-03",30.5268,30.5536,29.9279,30.2944,19108583.0],["2025-09-04",30.4195,30.795,30.1424,30.348,29809633.0],["2025-09-05",30.4731,30.7324,30.0262,30.3122,22531732.0],["2025-09-08",29.1144,30.491,29.0697,30.3927,29665908.0],["2025-09-09",30.3838,30.4285,30.0977,30.0977,18289981.0],["2025-09-10",29.9726,30.1603,29.4094,29.9279,18866267.0],["2025-09-11",29.91,29.9994,29.6597,29.8564,23239900.0],["2025-09-12",29.7401,29.8385,29.0071,29.5524,25474412.0],["2025-09-15",29.5256,29.6329,29.0697,29.1591,22823023.0],["2025-09-16",29.1591,29.2843,28.587,28.8641,23070781.0],["2025-09-17",28.9088,29.32,28.7837,28.9893,17270569.0],["2025-09-18",28.8999,28.9803,28.006,28.2831,41634233.0],["2025-09-19",28.2831,28.4976,28.0686,28.2384,57393503.0],["2025-09-22",28.006,28.2295,27.9792,28.149,38791959.0],["2025-09-23",28.2384,28.7658,28.2384,28.2652,28049830.0],["2025-09-24",28.4172,28.4172,28.1222,28.2563,24464496.0],["2025-09-25",28.3457,28.5244,28.1758,28.2652,20702681.0],["2025-09-26",28.3099,28.5066,28.2116,28.3546,16608282.0],["2025-09-29",28.4529,28.4887,28.0775,28.149,23759956.0],["2025-09-30",28.1132,28.4351,27.9166,28.0864,40287999.0],["2025-10-01",28.0413,28.3394,27.9148,27.9509,32274829.0],["2025-10-02",27.7522,27.8244,27.445,27.4631,26690578.0],["2025-10-03",27.4902,28.1858,27.4721,27.9148,34826773.0],["2025-10-06",27.8244,28.1045,27.4812,28.0864,29735156.0],["2025-10-07",28.0864,28.1226,27.3727,27.6438,32197579.0],["2025-10-08",27.6528,27.9961,27.5173,27.7973,25357468.0],["2025-10-09",27.8787,27.978,27.1559,27.174,24066185.0],["2025-10-10",27.2734,27.445,26.5868,26.6139,24430886.0],["2025-10-13",26.6771,26.894,26.5507,26.5687,17972655.0],["2025-10-14",26.6049,27.2011,26.5687,27.0927,24966413.0],["2025-10-15",27.0385,27.2101,26.6049,26.8488,21912552.0],["2025-10-16",26.7946,26.9482,26.3339,26.4332,21743966.0],["2025-10-17",26.4694,26.7765,26.3429,26.6862,22066520.0],["2025-10-20",26.6952,26.7675,26.4874,26.7133,18012454.0],["2025-10-21",26.7855,27.0927,26.641,27.0746,32098561.0],["2025-10-22",27.0475,27.1017,26.5416,26.5597,23490859.0],["2025-10-23",26.7584,26.7855,26.4242,26.4694,22618373.0],["2025-10-24",26.6229,26.7584,26.4242,26.4513,19207601.0],["2025-10-27",26.5687,26.8488,26.4603,26.5778,25722596.0],["2025-10-28",26.4784,26.5778,26.3158,26.4513,28876008.0],["2025-10-29",26.3339,26.4332,25.7105,25.7737,45729166.0],["2025-10-30",23.5695,25.3853,23.2623,24.6806,68328653.0],["2025-10-31",24.1476,25.2407,23.8044,25.1504,52397489.0],["2025-11-03",24.9697,25.0781,24.1205,24.3735,42307297.0],["2025-11-04",24.4187,24.8794,24.2922,24.7891,48614334.0],["2025-11-05",24.7981,25.2859,24.7348,25.2407,42945896.0],["2025-11-06",25.2317,25.3492,24.6445,24.6716,35022568.0],["2025-11-07",24.9065,25.0962,24.4006,24.7077,38966093.0],["2025-11-10",24.6174,24.8252,24.1657,24.5,59186383.0],["2025-11-11",24.7258,24.9788,24.4367,24.7981,56995939.0],["2025-11-12",24.7891,25.2588,24.771,25.1956,33011806.0],["2025-11-13",25.0781,25.5479,25.0781,25.2678,34101960.0],["2025-11-14",25.313,25.5027,24.6174,24.8523,40374320.0],["2025-11-17",24.8523,24.9517,24.5271,24.5903,28365982.0],["2025-11-18",24.7168,24.8884,24.4548,24.7168,31200787.0],["2025-11-19",24.6535,24.7258,24.1838,24.2741,29309743.0],["2025-11-20",24.3735,24.518,23.985,24.0573,26345084.0],["2025-11-21",24.0212,24.771,24.0212,24.7077,33688178.0],["2025-11-24",24.6626,24.6987,23.8766,23.9037,55123888.0],["2025-11-25",23.985,24.4729,23.9579,24.1025,32485455.0],["2025-11-26",24.1838,24.2109,23.9399,24.0031,25848609.0],["2025-11-28",23.9218,24.2832,23.8947,24.1115,14547478.0],["2025-12-01",23.9399,24.247,23.8947,24.0121,30211892.0],["2025-12-02",24.1386,24.6355,23.8495,24.4096,48848754.0],["2025-12-03",24.3554,24.8523,24.2561,24.78,29501163.0],["2025-12-04",24.8252,24.8613,24.4277,24.5722,43540215.0],["2025-12-05",24.5993,25.3672,24.5813,24.6716,50881282.0],["2025-12-08",24.6897,24.6987,24.0121,24.0754,42823191.0],["2025-12-09",24.0754,24.3283,23.8947,24.2018,29309316.0],["2025-12-10",24.2832,25.0239,24.1838,24.9155,39408045.0],["2025-12-11",24.9788,25.051,24.518,24.9336,49189234.0],["2025-12-12",24.8884,25.1594,24.5542,24.5993,30849211.0],["2025-12-15",24.8884,25.566,24.8162,25.4847,42691310.0],["2025-12-16",25.4847,26.9662,25.1865,26.8578,98031159.0],["2025-12-17",26.7042,27.6347,26.5868,27.3908,76466448.0],["2025-12-18",27.0295,27.4902,26.8669,27.3457,49457691.0],["2025-12-19",27.2282,27.436,26.632,26.7133,97603932.0],["2025-12-22",26.632,26.9211,26.37,26.4332,32785176.0],["2025-12-23",26.4513,26.5687,26.1983,26.5416,22459603.0],["2025-12-24",26.5416,26.9753,26.5326,26.903,11046544.0],["2025-12-26",26.8669,26.9753,26.6591,26.7946,13253527.0],["2025-12-29",26.7946,27.0114,26.6681,26.9843,25635529.0],["2025-12-30",26.9211,27.1921,26.894,27.0746,24549536.0],["2025-12-31",26.9843,27.183,26.8669,27.0024,18388891.0],["2026-01-02",27.0024,27.0566,26.5416,26.6862,25911241.0],["2026-01-05",26.7295,27.8862,26.7102,27.115,47571600.0],["2026-01-06",26.8355,26.9319,26.1222,26.4306,34552600.0],["2026-01-07",26.4596,26.903,26.3535,26.8933,36361700.0],["2026-01-08",26.662,27.4717,26.5078,27.1921,30813300.0],["2026-01-09",27.115,27.5199,26.7777,27.3464,22315300.0],["2026-01-12",27.703,28.2621,27.462,28.0115,40310200.0],["2026-01-13",27.8572,28.1946,27.3753,27.4524,35155000.0],["2026-01-14",27.3549,27.8327,27.3354,27.7157,27336300.0],["2026-01-15",27.706,27.8425,27.4914,27.6474,31081600.0],["2026-01-16",27.5499,27.6767,26.877,27.1306,38596900.0],["2026-01-20",27.1403,27.8717,27.0038,27.4621,50568300.0],["2026-01-21",27.3939,28.2911,27.3939,28.1741,44865500.0],["2026-01-22",28.1643,28.7104,28.1546,28.5056,35617700.0],["2026-01-23",28.2618,28.6032,28.0473,28.5739,29380200.0],["2026-01-26",28.5641,28.7689,28.4374,28.7007,43266700.0],["2026-01-27",28.6129,28.6909,27.9205,27.9888,40826400.0],["2026-01-28",28.1155,28.3789,27.5402,27.7059,46428800.0],["2026-01-29",26.9453,29.3638,26.8965,28.5154,65923400.0],["2026-01-30",28.9055,29.1103,28.1838,29.0127,51300200.0],["2026-02-02",28.886,29.1883,28.6714,28.8567,31343400.0],["2026-02-03",28.9055,29.5296,28.7982,29.0225,37200800.0],["2026-02-04",29.2663,30.3585,29.1785,29.7442,41031100.0],["2026-02-05",29.7734,30.1733,29.5979,30.0855,30243800.0],["2026-02-06",30.0465,30.6511,30.0075,30.5926,30791600.0],["2026-02-09",30.3293,30.8949,29.9977,30.8266,24316900.0],["2026-02-10",30.8071,31.5873,30.7486,31.5093,32111400.0],["2026-02-11",31.4898,32.0262,31.48,31.6751,27355300.0],["2026-02-12",31.8896,32.0457,31.0217,31.0314,34309400.0],["2026-02-13",30.9144,31.09,30.3488,30.7876,28487900.0],["2026-02-17",30.8852,31.1582,30.6804,30.7681,28089700.0],["2026-02-18",30.8364,31.0314,30.5633,30.8169,20768600.0],["2026-02-19",30.7876,30.9729,30.4366,30.6023,25767800.0],["2026-02-20",30.5146,30.6706,30.027,30.5633,25242200.0],["2026-02-23",30.5926,31.0314,30.4853,30.8462,19564600.0],["2026-02-24",30.6999,31.0607,30.5828,30.8266,20735400.0],["2026-02-25",30.8169,30.9827,29.9294,30.027,32273600.0],["2026-02-26",30.0952,30.4463,30.0465,30.0855,25478000.0],["2026-02-27",29.949,30.4073,29.6369,30.1928,34865700.0],["2026-03-02",29.9782,30.2903,29.7734,30.0562,22490300.0],["2026-03-03",29.9197,30.5828,29.5199,30.2415,27217400.0],["2026-03-04",30.0855,31.3435,29.8709,31.2948,28509100.0],["2026-03-05",31.1485,31.5971,30.6901,30.8169,24202700.0],["2026-03-06",30.6121,31.1777,30.222,31.1192,23119100.0],["2026-03-09",30.8559,30.9729,29.7149,30.2708,45897400.0],["2026-03-10",30.1733,30.4073,29.7929,30.3,21238700.0],["2026-03-11",30.2903,30.5536,29.5101,29.8124,23701900.0],["2026-03-12",29.5784,29.8124,29.2565,29.4126,23947600.0],["2026-03-13",29.5784,29.7929,29.3638,29.4126,20252800.0],["2026-03-16",29.4126,29.8027,29.3151,29.5881,19653200.0],["2026-03-17",29.8417,30.027,29.3053,29.3346,24222000.0],["2026-03-18",29.198,29.3638,27.823,27.862,36334100.0],["2026-03-19",28.0765,28.6129,27.9985,28.2618,36163200.0],["2026-03-20",28.2131,28.7884,28.1253,28.3008,246107100.0],["2026-03-23",28.4081,28.6617,28.1155,28.2911,31505500.0],["2026-03-24",28.3203,28.9737,28.2131,28.4959,21804200.0],["2026-03-25",28.4374,28.6909,27.901,28.018,22266800.0],["2026-03-26",28.018,28.4276,27.901,28.0083,28571200.0],["2026-03-27",27.9888,28.1058,27.5597,27.6279,19776200.0],["2026-03-30",27.901,28.5056,27.6767,28.1838,32458500.0],["2026-03-31",28.5544,28.5641,27.6669,27.9985,28734100.0],["2026-04-01",27.8505,28.0084,27.377,27.673,27163500.0],["2026-04-02",27.6631,27.7815,27.2093,27.5546,25105400.0],["2026-04-06",27.6138,27.7913,27.2586,27.2882,19631400.0],["2026-04-07",27.3573,27.5546,27.1106,27.4164,37148500.0],["2026-04-08",27.4164,27.7124,27.2882,27.5842,23123100.0],["2026-04-09",27.446,27.9393,27.2586,27.9295,24209100.0],["2026-04-10",28.038,28.0873,27.4559,27.5546,18153900.0],["2026-04-13",27.5743,27.8111,27.2191,27.673,20312900.0],["2026-04-14",27.4559,27.9985,27.4263,27.7617,17564400.0],["2026-04-15",27.7815,28.1268,27.6335,27.9196,18045000.0],["2026-04-16",27.9591,29.064,27.89,28.9555,27115800.0],["2026-04-17",28.9062,29.3797,28.768,29.2317,32422000.0],["2026-04-20",29.2317,29.7349,29.1627,29.3304,22174000.0],["2026-04-21",29.36,29.5178,28.5017,28.6595,37226100.0],["2026-04-22",28.7483,29.1331,28.7187,28.9752,25222700.0],["2026-04-23",30.09,31.6488,29.9914,31.2147,46477900.0],["2026-04-24",30.5438,30.6129,27.1303,27.1895,65543100.0],["2026-04-27",27.081,27.6335,26.933,27.1402,31684600.0],["2026-04-28",27.6631,27.9295,27.1797,27.2685,23549000.0],["2026-04-29",27.1205,27.3573,26.2424,26.4003,31883500.0],["2026-04-30",26.3608,26.9824,26.3608,26.6765,41994900.0],["2026-05-01",26.9232,27.1106,26.6272,26.8245,28829300.0],["2026-05-04",26.6371,26.8146,26.5285,26.7061,24758600.0],["2026-05-05",26.6173,26.8541,25.8676,26.1043,31384300.0],["2026-05-06",26.1537,26.4792,26.0353,26.0846,30097200.0],["2026-05-07",26.0254,26.3312,25.759,25.8873,34373800.0],["2026-05-08",25.8971,25.907,25.0092,25.0586,36599400.0],["2026-05-11",25.1572,25.3348,24.5357,24.6935,35016100.0],["2026-05-12",24.9501,25.0586,24.4666,24.5653,33690600.0],["2026-05-13",24.4272,24.7429,24.2003,24.6048,33453200.0],["2026-05-14",24.6837,25.2066,24.5752,24.8317,31812300.0],["2026-05-15",25.0388,25.1967,24.3581,24.4272,33033500.0],["2026-05-18",24.3877,25.0191,24.2891,24.5949,34687900.0],["2026-05-19",24.7725,24.9205,24.3483,24.4666,33394200.0],["2026-05-20",24.5357,24.8317,24.4074,24.5456,33277100.0],["2026-05-21",24.5258,24.8021,24.2299,24.7429,27771400.0],["2026-05-22",24.7922,25.0092,24.5752,24.8711,26573600.0],["2026-05-26",24.9796,25.1967,24.5061,24.8119,25780100.0],["2026-05-27",24.8909,25.4828,24.8021,24.881,25684500.0],["2026-05-28",24.8909,24.9994,24.5653,24.8218,23353400.0],["2026-05-29",24.7133,24.7133,24.4469,24.5357,50671300.0],["2026-06-01",24.3976,24.7527,24.2003,24.7133,24059700.0],["2026-06-02",24.5949,24.7922,24.4074,24.516,21999500.0],["2026-06-03",24.3976,24.4074,23.1151,23.2038,43375400.0],["2026-06-04",23.6379,23.924,22.8191,23.0164,45296700.0],["2026-06-05",23.0855,23.6182,23.0756,23.4998,37177900.0],["2026-06-08",23.4406,23.7859,23.2038,23.4406,25239900.0],["2026-06-09",23.4505,23.6971,23.3124,23.5294,33633600.0],["2026-06-10",23.7563,23.8846,23.3617,23.6478,21978900.0],["2026-06-11",23.6281,23.9536,23.5491,23.6478,25583300.0],["2026-06-12",23.6774,24.1805,23.5886,24.1707,26314500.0],["2026-06-15",23.9931,24.2989,23.6182,23.6478,23585900.0],["2026-06-16",23.7169,23.8254,23.0065,23.342,28797800.0],["2026-06-17",23.1249,23.1841,22.2469,22.385,40926900.0],["2026-06-18",22.4442,22.5527,22.0792,22.1285,74561800.0],["2026-06-22",21.9509,22.2962,21.8325,22.02,46066700.0],["2026-06-23",22.2567,22.7402,21.9411,22.4935,40351900.0],["2026-06-24",22.533,22.7698,22.1186,22.3357,43019700.0],["2026-06-25",22.3554,22.6908,22.3258,22.385,25303800.0],["2026-06-26",22.4541,22.9177,22.4047,22.8585,42040300.0],["2026-06-29",26.6864,26.7357,23.8451,23.8944,135440100.0],["2026-06-30",24.3778,24.7034,23.7465,24.22,61967200.0],["2026-07-01",24.25,24.49,23.58,23.73,52264400.0],["2026-07-02",23.79,23.92,23.08,23.79,43720500.0],["2026-07-06",23.77,23.97,23.22,23.38,42491876.094113],["2026-07-07",23.86,24.235,23.3705,23.41,33008742.184783],["2026-07-08",23.54,23.765,23.17,23.19,26674050.389233],["2026-07-09",23.075,23.41,22.795,23.345,27015513.236537],["2026-07-10",23.49,23.73,23.35,23.57,25486874.188402],["2026-07-13",23.96,24.28,23.78,23.97,30648786.649453],["2026-07-14",23.834,23.94,23.165,23.19,25815019.586434],["2026-07-15",23.24,23.81,23.18,23.49,22868372.159512],["2026-07-16",23.72,24.28,23.6,24.1,30181050.485615],["2026-07-17",24.345,24.675,23.66,23.79,40119403.074759],["2026-07-20",23.88,23.99,23.37,23.78,37182073.121961],["2026-07-21",23.71,23.95,23.58,23.81,27084614.345218],["2026-07-22",24.16,24.248,23.49,23.52,36613451.032746],["2026-07-23",24.01,24.01,21.91,21.92,52983574.861905],["2026-07-24",21.3,22.485,21.28,22.295,48218886.622228],["2026-07-27",22.425,23.29,22.355,22.8,37492377.20183],["2026-07-28",23.25,24.26,23.23,24.19,41643977.616239],["2026-07-29",24.155,24.875,23.84,24.61,37030307.569555],["2026-07-30",23.85,24.085,23.355,23.67,29268414.966758],["2026-07-31",23.44,24.145,23.28,23.96,28185917.971917],["2026-08-03",24.43,24.895,24.39,24.56,39539467.967651],["2026-08-04",24.4,24.97,24.33,24.93,32721680.133037],["2026-08-05",24.915,25.55,24.335,24.75,30358133.64929],["2026-08-06",24.99,25.2,24.76,25.17,26188885.973438],["2026-08-07",24.99,25.5,24.94,25.36,19057940.354475],["2026-08-10",25.16,25.235,24.775,24.875,4357677.072925],["2026-08-11",25.04,25.68,25.04,25.65,22283672.613174],["2026-08-12",25.54,25.63,25.07,25.47,21388285.288096],["2026-08-13",25.63,26.26,25.6207,26.18,18078280.567681],["2026-08-14",26.31,26.49,26.13,26.18,20007197.31577],["2026-08-17",25.88,26.09,25.5025,25.57,21544451.006349],["2026-08-18",25.9,26.28,25.695,26.2,26603166.450163],["2026-08-19",26.14,27.04,26.14,26.59,23076066.641606],["2026-08-20",26.57,26.76,26.25,26.42,18797667.592015],["2026-08-21",26.57,26.965,26.425,26.85,20978459.544327],["2026-08-24",26.9,27.18,26.84,27.02,16800332.559609],["2026-08-25",26.9,27.35,26.69,27.1,22651074.897839],["2026-08-26",27.11,27.265,26.97,27.2,13763211.929859],["2026-08-27",26.81,27.05,26.365,26.41,20695484.427129],["2026-08-28",26.74,27.115,26.53,27.06,20586064.257858],["2026-08-31",26.83,26.97,26.595,26.62,23312367.145272],["2026-09-01",26.52,26.76,26.27,26.3,19275937.976449],["2026-09-02",26.49,27.19,26.46,26.81,18884687.598728],["2026-09-03",26.89,27.13,26.5,26.65,21927282.667625],["2026-09-04",26.62,26.725,26.38,26.49,17277581.079647],["2026-09-08",26.31,26.4,25.96,26.33,27065718.723232],["2026-09-09",26.19,26.25,24.19,24.59,47081898.392209],["2026-09-10",24.6,25.339,24.51,25.17,24031700.326495],["2026-09-11",25.21,25.41,25,25.2,16447227.392964],["2026-09-14",25.33,25.45,24.815,24.88,38728199.547814]]}