{"t":"COP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.9793,0.9974,0.9732,0.9763,1420670.0],["1982-01-04",0.9672,0.9732,0.9582,0.9612,2069219.0],["1982-01-05",0.9371,0.9552,0.919,0.925,4173857.0],["1982-01-06",0.919,0.9491,0.8889,0.907,3855878.0],["1982-01-07",0.8979,0.907,0.8889,0.8979,1511183.0],["1982-01-08",0.8949,0.907,0.8798,0.8798,1861431.0],["1982-01-11",0.8618,0.8829,0.8377,0.8437,2428125.0],["1982-01-12",0.8346,0.8527,0.8166,0.8286,3504056.0],["1982-01-13",0.8377,0.8497,0.8226,0.8256,1692210.0],["1982-01-14",0.8316,0.8497,0.8136,0.8497,2596559.0],["1982-01-15",0.9009,0.9461,0.8557,0.9341,7508692.0],["1982-01-18",0.9401,0.9672,0.91,0.9672,7078162.0],["1982-01-19",0.9582,0.9823,0.9341,0.9401,7444152.0],["1982-01-20",0.907,0.9311,0.8829,0.8949,5527625.0],["1982-01-21",0.913,0.925,0.8979,0.913,7028576.0],["1982-01-22",0.919,0.928,0.907,0.91,2916898.0],["1982-01-25",0.919,0.9431,0.8949,0.9431,3098713.0],["1982-01-26",0.9461,0.9642,0.9281,0.9341,3584338.0],["1982-01-27",0.9401,0.9522,0.928,0.9401,2958613.0],["1982-01-28",0.9431,0.9522,0.9311,0.9461,4318678.0],["1982-01-29",0.9522,0.9672,0.9371,0.9401,6637400.0],["1982-02-01",0.926,0.9413,0.9077,0.926,2565076.0],["1982-02-02",0.9169,0.926,0.9047,0.9047,2463543.0],["1982-02-03",0.8894,0.9138,0.8649,0.871,2934214.0],["1982-02-04",0.8863,0.9046,0.8649,0.9016,4710641.0],["1982-02-05",0.8985,0.9138,0.8833,0.9047,4278538.0],["1982-02-08",0.8802,0.9046,0.8557,0.8588,2663460.0],["1982-02-09",0.8435,0.8588,0.8282,0.8405,4531188.0],["1982-02-10",0.8527,0.8588,0.8435,0.8496,3217561.0],["1982-02-11",0.8985,0.9413,0.8527,0.9413,5796804.0],["1982-02-12",0.9108,0.9413,0.8771,0.9016,8000613.0],["1982-02-16",0.8894,0.9108,0.868,0.9047,3146724.0],["1982-02-17",0.8771,0.9016,0.8496,0.8619,3310436.0],["1982-02-18",0.8619,0.8741,0.8466,0.8527,2898796.0],["1982-02-19",0.8313,0.8588,0.8038,0.8191,4030609.0],["1982-02-22",0.7793,0.8221,0.7366,0.7518,3710270.0],["1982-02-23",0.7885,0.8252,0.7518,0.813,4094362.0],["1982-02-24",0.816,0.8374,0.7946,0.8099,5476465.0],["1982-02-25",0.7916,0.8099,0.7732,0.7824,2432848.0],["1982-02-26",0.7855,0.7946,0.7732,0.7855,2063710.0],["1982-03-01",0.7793,0.7885,0.7702,0.7702,2313212.0],["1982-03-02",0.761,0.7793,0.7396,0.7457,2203022.0],["1982-03-03",0.7243,0.7366,0.7091,0.7243,4190385.0],["1982-03-04",0.7304,0.7396,0.7182,0.7243,4446184.0],["1982-03-05",0.7213,0.7366,0.7029,0.7121,2695731.0],["1982-03-08",0.6999,0.7243,0.6754,0.6815,2157371.0],["1982-03-09",0.6846,0.709,0.6602,0.6907,2588688.0],["1982-03-10",0.6846,0.6938,0.6724,0.6724,3031811.0],["1982-03-11",0.6754,0.6846,0.6632,0.6754,4148670.0],["1982-03-12",0.6785,0.6907,0.6663,0.6907,2238440.0],["1982-03-15",0.709,0.7335,0.6846,0.7335,2013337.0],["1982-03-16",0.7182,0.7304,0.7029,0.7213,1831523.0],["1982-03-17",0.6938,0.706,0.6815,0.6968,1000372.0],["1982-03-18",0.7029,0.7091,0.6938,0.7029,1294738.0],["1982-03-19",0.706,0.7152,0.6968,0.709,1327795.0],["1982-03-22",0.7182,0.7243,0.7091,0.7152,1268764.0],["1982-03-23",0.709,0.7182,0.6999,0.706,1097969.0],["1982-03-24",0.7182,0.7243,0.7091,0.7213,3734669.0],["1982-03-25",0.7152,0.7213,0.709,0.709,1755963.0],["1982-03-26",0.7121,0.7274,0.6968,0.7182,1722119.0],["1982-03-29",0.7243,0.7396,0.706,0.7396,1341962.0],["1982-03-30",0.7335,0.7457,0.7213,0.7396,2434422.0],["1982-03-31",0.7518,0.761,0.7396,0.7549,2202235.0],["1982-04-01",0.7641,0.7763,0.7518,0.7732,2661886.0],["1982-04-02",0.7885,0.7977,0.7763,0.7977,1929907.0],["1982-04-05",0.7916,0.8007,0.7824,0.7916,2044820.0],["1982-04-06",0.7824,0.7916,0.7702,0.7885,4173857.0],["1982-04-07",0.7855,0.7946,0.7732,0.7793,1360065.0],["1982-04-08",0.7946,0.8038,0.7855,0.7946,1422244.0],["1982-04-12",0.7855,0.7977,0.7702,0.7732,1116072.0],["1982-04-13",0.7671,0.7793,0.7518,0.7518,1456088.0],["1982-04-14",0.761,0.7671,0.7549,0.7641,1312840.0],["1982-04-15",0.7732,0.7885,0.758,0.7824,1554472.0],["1982-04-16",0.7855,0.7916,0.7763,0.7763,2216402.0],["1982-04-19",0.761,0.7763,0.7427,0.7457,1730777.0],["1982-04-20",0.7427,0.7488,0.7366,0.7396,1189270.0],["1982-04-21",0.7457,0.758,0.7335,0.7518,1086163.0],["1982-04-22",0.7702,0.7793,0.758,0.7763,1765408.0],["1982-04-23",0.7916,0.8007,0.7793,0.7946,3086907.0],["1982-04-26",0.7855,0.7977,0.7702,0.7793,2420254.0],["1982-04-27",0.7824,0.7885,0.7763,0.7824,2074729.0],["1982-04-28",0.7763,0.7824,0.7702,0.7732,1167232.0],["1982-04-29",0.7702,0.7763,0.761,0.761,867356.0],["1982-04-30",0.7671,0.7732,0.761,0.7702,2635913.0],["1982-05-03",0.7683,0.7745,0.7621,0.7652,1744157.0],["1982-05-04",0.7652,0.7745,0.7559,0.7621,2180984.0],["1982-05-05",0.7745,0.7839,0.7621,0.7776,3184504.0],["1982-05-06",0.7963,0.8087,0.7808,0.8087,5733051.0],["1982-05-07",0.8274,0.8367,0.815,0.8274,4443036.0],["1982-05-10",0.8212,0.8305,0.8087,0.8181,2336824.0],["1982-05-11",0.8274,0.8399,0.815,0.8336,3727585.0],["1982-05-12",0.8274,0.8399,0.815,0.8212,1574936.0],["1982-05-13",0.8181,0.8243,0.8119,0.8119,1368723.0],["1982-05-14",0.8025,0.8119,0.7932,0.7963,777630.0],["1982-05-17",0.7932,0.7994,0.7839,0.7901,1119220.0],["1982-05-18",0.7808,0.787,0.7714,0.7745,1269551.0],["1982-05-19",0.7808,0.787,0.7714,0.7745,1154638.0],["1982-05-20",0.7808,0.7901,0.7714,0.7776,2324231.0],["1982-05-21",0.7714,0.7776,0.7652,0.7652,1580446.0],["1982-05-24",0.7808,0.7901,0.7714,0.7776,2324231.0],["1982-05-25",0.7994,0.8119,0.7839,0.7901,3437155.0],["1982-05-26",0.7808,0.787,0.7745,0.7745,1589891.0],["1982-05-27",0.7714,0.7776,0.7621,0.7621,3055424.0],["1982-05-28",0.7621,0.7683,0.7559,0.7559,1189270.0],["1982-06-01",0.7652,0.7745,0.7559,0.7714,1726055.0],["1982-06-02",0.7745,0.7776,0.7683,0.7776,2166816.0],["1982-06-03",0.7808,0.787,0.7745,0.7839,1976344.0],["1982-06-04",0.7745,0.7808,0.7652,0.7714,1069634.0],["1982-06-07",0.7776,0.7901,0.7652,0.787,1779576.0],["1982-06-08",0.7932,0.7994,0.7839,0.787,1400206.0],["1982-06-09",0.7901,0.7932,0.7839,0.7839,1526925.0],["1982-06-10",0.7932,0.7994,0.787,0.7963,1888192.0],["1982-06-11",0.8025,0.8087,0.7963,0.7963,1404928.0],["1982-06-14",0.787,0.7994,0.7745,0.7745,1601697.0],["1982-06-15",0.7683,0.7776,0.7559,0.759,811474.0],["1982-06-16",0.7496,0.7621,0.7372,0.7403,1290015.0],["1982-06-17",0.7217,0.7372,0.7061,0.7217,2572947.0],["1982-06-18",0.7248,0.7279,0.7185,0.7279,1111349.0],["1982-06-21",0.731,0.7403,0.7217,0.7341,1695359.0],["1982-06-22",0.7217,0.7341,0.7092,0.7154,4038480.0],["1982-06-23",0.7185,0.7341,0.6999,0.7279,2429699.0],["1982-06-24",0.7465,0.7621,0.7279,0.7528,2650080.0],["1982-06-25",0.7714,0.7839,0.759,0.7714,1656005.0],["1982-06-28",0.7901,0.8087,0.7683,0.7776,1820504.0],["1982-06-29",0.787,0.8056,0.7683,0.7839,3777171.0],["1982-06-30",0.759,0.7839,0.7341,0.7403,3515862.0],["1982-07-01",0.7434,0.7496,0.7372,0.7496,1789021.0],["1982-07-02",0.7528,0.7621,0.7403,0.7621,879949.0],["1982-07-06",0.7496,0.759,0.7403,0.7528,761101.0],["1982-07-07",0.7528,0.7559,0.7496,0.7528,1263255.0],["1982-07-08",0.7465,0.7559,0.7372,0.7434,2065284.0],["1982-07-09",0.7434,0.7465,0.7372,0.7372,1749667.0],["1982-07-12",0.7154,0.7341,0.6968,0.703,4333633.0],["1982-07-13",0.7092,0.7185,0.6999,0.703,1935416.0],["1982-07-14",0.7279,0.7434,0.7092,0.7372,1166445.0],["1982-07-15",0.7403,0.7528,0.7279,0.7279,2901944.0],["1982-07-16",0.7217,0.7279,0.7154,0.7185,2221125.0],["1982-07-19",0.7123,0.7217,0.6999,0.6999,1222327.0],["1982-07-20",0.6937,0.7061,0.6781,0.6905,2027504.0],["1982-07-21",0.6905,0.6937,0.6843,0.6874,1781937.0],["1982-07-22",0.6937,0.703,0.6812,0.6968,1548963.0],["1982-07-23",0.6937,0.6968,0.6874,0.6874,2533593.0],["1982-07-26",0.6874,0.6905,0.6843,0.6843,965741.0],["1982-07-27",0.675,0.6874,0.6594,0.6594,1869302.0],["1982-07-28",0.647,0.6563,0.6346,0.6408,2094406.0],["1982-07-29",0.6439,0.6532,0.6314,0.6532,2831894.0],["1982-07-30",0.6439,0.6532,0.6314,0.6408,887820.0],["1982-08-02",0.6484,0.6579,0.6389,0.6579,1073570.0],["1982-08-03",0.6484,0.6611,0.6325,0.6357,2186493.0],["1982-08-04",0.6357,0.642,0.6262,0.6262,2217189.0],["1982-08-05",0.6357,0.642,0.6262,0.642,1159361.0],["1982-08-06",0.6293,0.6389,0.6198,0.623,1045235.0],["1982-08-09",0.6198,0.623,0.6134,0.6198,1082228.0],["1982-08-10",0.623,0.6293,0.6134,0.6134,1642625.0],["1982-08-11",0.6198,0.6262,0.6134,0.6198,953934.0],["1982-08-12",0.6166,0.623,0.6103,0.6134,1578085.0],["1982-08-13",0.623,0.6325,0.6134,0.6293,969676.0],["1982-08-16",0.623,0.642,0.6039,0.6103,2155797.0],["1982-08-17",0.6166,0.6357,0.5975,0.6357,2486369.0],["1982-08-18",0.6262,0.6484,0.6039,0.6039,3340345.0],["1982-08-19",0.6071,0.6134,0.5975,0.6134,2807495.0],["1982-08-20",0.6293,0.642,0.6134,0.6389,2112508.0],["1982-08-23",0.6548,0.6738,0.6357,0.6675,3565448.0],["1982-08-24",0.6707,0.6834,0.6579,0.6579,3571745.0],["1982-08-25",0.677,0.7024,0.6516,0.7024,5314328.0],["1982-08-26",0.731,0.7501,0.7088,0.7247,6653142.0],["1982-08-27",0.7152,0.7247,0.7024,0.7088,1415947.0],["1982-08-30",0.7056,0.7088,0.6993,0.7056,1426966.0],["1982-08-31",0.7152,0.7183,0.7088,0.7152,1722119.0],["1982-09-01",0.7056,0.7215,0.6897,0.6993,2753187.0],["1982-09-02",0.7024,0.7088,0.6929,0.7056,3212051.0],["1982-09-03",0.7406,0.7565,0.7247,0.7342,3767726.0],["1982-09-07",0.7342,0.7406,0.7247,0.7247,1240430.0],["1982-09-08",0.7438,0.7565,0.7279,0.7374,2946807.0],["1982-09-09",0.7501,0.766,0.7342,0.7374,2895647.0],["1982-09-10",0.7215,0.7342,0.7056,0.7247,2559567.0],["1982-09-13",0.712,0.7183,0.7056,0.7183,1403354.0],["1982-09-14",0.7374,0.7438,0.7279,0.7279,2939724.0],["1982-09-15",0.7406,0.7565,0.7247,0.7565,3043617.0],["1982-09-16",0.7628,0.7755,0.7469,0.7596,3004264.0],["1982-09-17",0.7692,0.7851,0.7533,0.7565,1471042.0],["1982-09-20",0.7501,0.7565,0.7438,0.7565,1340388.0],["1982-09-21",0.7596,0.766,0.7533,0.766,2428125.0],["1982-09-22",0.7596,0.7819,0.7342,0.7374,2148714.0],["1982-09-23",0.731,0.7406,0.7183,0.7279,1690636.0],["1982-09-24",0.7279,0.731,0.7215,0.7215,750869.0],["1982-09-27",0.7279,0.7342,0.7215,0.731,680032.0],["1982-09-28",0.731,0.7374,0.7247,0.7279,1108988.0],["1982-09-29",0.7374,0.7533,0.7183,0.7533,1894489.0],["1982-09-30",0.7565,0.7692,0.7438,0.7469,1847264.0],["1982-10-01",0.7406,0.7533,0.7279,0.7406,1980280.0],["1982-10-04",0.7279,0.7342,0.7215,0.731,1275061.0],["1982-10-05",0.7374,0.7438,0.7279,0.7374,1022410.0],["1982-10-06",0.7469,0.7565,0.7374,0.7565,1397844.0],["1982-10-07",0.7628,0.7724,0.7533,0.7565,2554844.0],["1982-10-08",0.7628,0.7755,0.7501,0.7724,2712259.0],["1982-10-11",0.7692,0.7819,0.7565,0.766,1952732.0],["1982-10-12",0.7946,0.8137,0.7724,0.8041,3887361.0],["1982-10-13",0.8296,0.8455,0.8105,0.8391,5374145.0],["1982-10-14",0.8645,0.8709,0.855,0.8614,6922321.0],["1982-10-15",0.8741,0.8868,0.8582,0.8868,3874768.0],["1982-10-18",0.8963,0.9154,0.8741,0.9154,6679902.0],["1982-10-19",0.9027,0.9249,0.8773,0.8963,6062049.0],["1982-10-20",0.8963,0.9059,0.8836,0.9027,3201819.0],["1982-10-21",0.8804,0.9186,0.8391,0.8868,8128119.0],["1982-10-22",0.8741,0.8931,0.8518,0.8709,6368221.0],["1982-10-25",0.8232,0.8391,0.8041,0.8041,4697261.0],["1982-10-26",0.8169,0.8296,0.801,0.8296,6330441.0],["1982-10-27",0.8391,0.8455,0.8296,0.8296,5282058.0],["1982-10-28",0.8264,0.8391,0.8137,0.8232,2223486.0],["1982-10-29",0.8083,0.8213,0.7954,0.8083,4389515.0],["1982-11-01",0.8342,0.8568,0.8116,0.8536,3404885.0],["1982-11-02",0.8568,0.8633,0.8504,0.8536,3528455.0],["1982-11-03",0.8633,0.8827,0.8439,0.8795,2976716.0],["1982-11-04",0.8762,0.8989,0.8536,0.8568,5263168.0],["1982-11-05",0.8665,0.8827,0.8504,0.8762,2916111.0],["1982-11-08",0.8568,0.873,0.8374,0.8471,2835043.0],["1982-11-09",0.8374,0.8504,0.8245,0.8342,2731936.0],["1982-11-10",0.8277,0.8504,0.8019,0.8051,3568596.0],["1982-11-11",0.7922,0.8051,0.7792,0.7986,2892499.0],["1982-11-12",0.7792,0.8019,0.7534,0.7598,8374474.0],["1982-11-15",0.7922,0.8051,0.7792,0.7857,7690506.0],["1982-11-16",0.7954,0.8213,0.7695,0.7986,4112465.0],["1982-11-17",0.831,0.8407,0.818,0.8407,3896806.0],["1982-11-18",0.8407,0.8504,0.831,0.8439,2767354.0],["1982-11-19",0.831,0.8471,0.8148,0.818,2789392.0],["1982-11-22",0.8083,0.8148,0.8019,0.8019,3241960.0],["1982-11-23",0.7922,0.7986,0.7825,0.7825,1695359.0],["1982-11-24",0.7922,0.7986,0.7825,0.7954,1087737.0],["1982-11-26",0.7986,0.8051,0.7922,0.7922,1389974.0],["1982-11-29",0.7889,0.7986,0.7792,0.7825,1246726.0],["1982-11-30",0.8471,0.8762,0.818,0.8665,1541879.0],["1982-12-01",0.8213,0.8374,0.8051,0.8213,2583966.0],["1982-12-02",0.8116,0.8213,0.7986,0.8148,1453727.0],["1982-12-03",0.8051,0.8213,0.7857,0.7889,2448589.0],["1982-12-06",0.7792,0.7922,0.7631,0.7857,2859442.0],["1982-12-07",0.8051,0.8213,0.7857,0.8213,4345439.0],["1982-12-08",0.8277,0.8471,0.8083,0.8213,4316317.0],["1982-12-09",0.8407,0.8698,0.8083,0.8536,7994317.0],["1982-12-10",0.8859,0.9021,0.8698,0.8795,4131355.0],["1982-12-13",0.8665,0.8827,0.8471,0.8471,1570214.0],["1982-12-14",0.8342,0.8665,0.8019,0.8019,2805134.0],["1982-12-15",0.818,0.831,0.8019,0.818,3384421.0],["1982-12-16",0.831,0.8471,0.8148,0.8342,1822078.0],["1982-12-17",0.8439,0.8568,0.831,0.8504,3364744.0],["1982-12-20",0.8439,0.8536,0.831,0.8342,1306544.0],["1982-12-21",0.8213,0.831,0.8116,0.831,2763419.0],["1982-12-22",0.8245,0.831,0.8148,0.8213,1519841.0],["1982-12-23",0.818,0.831,0.8051,0.8277,1891340.0],["1982-12-27",0.831,0.8439,0.818,0.8407,1981067.0],["1982-12-28",0.8374,0.8439,0.8277,0.8342,1278996.0],["1982-12-29",0.8342,0.8439,0.8213,0.8342,1303396.0],["1982-12-30",0.8439,0.8504,0.8342,0.8439,1663876.0],["1982-12-31",0.8471,0.8536,0.8407,0.8439,1355342.0],["1983-01-03",0.8536,0.8601,0.8439,0.8504,2958613.0],["1983-01-04",0.8698,0.8859,0.8504,0.8859,2694943.0],["1983-01-05",0.8989,0.9053,0.8892,0.8989,3042830.0],["1983-01-06",0.915,0.9247,0.9021,0.915,4730318.0],["1983-01-07",0.8956,0.9118,0.8762,0.8795,5102605.0],["1983-01-10",0.9021,0.9183,0.8827,0.9021,5250575.0],["1983-01-11",0.9021,0.915,0.8859,0.8924,1947223.0],["1983-01-12",0.9021,0.915,0.8892,0.9021,3145150.0],["1983-01-13",0.8795,0.9021,0.8536,0.8536,2745316.0],["1983-01-14",0.8698,0.8795,0.8568,0.873,2224273.0],["1983-01-17",0.873,0.8859,0.8601,0.8665,1501738.0],["1983-01-18",0.8698,0.8795,0.8568,0.8762,1929907.0],["1983-01-19",0.8859,0.9021,0.8665,0.9021,2114082.0],["1983-01-20",0.9409,0.9635,0.915,0.9409,6979778.0],["1983-01-21",0.915,0.9312,0.8989,0.9053,2647719.0],["1983-01-24",0.8471,0.8568,0.8374,0.8536,3106583.0],["1983-01-25",0.831,0.8471,0.8148,0.8374,3172698.0],["1983-01-26",0.8374,0.8568,0.818,0.8439,1936204.0],["1983-01-27",0.8633,0.8762,0.8471,0.8633,1446643.0],["1983-01-28",0.8601,0.8665,0.8504,0.8504,1249087.0],["1983-01-31",0.8418,0.8517,0.832,0.8517,3015283.0],["1983-02-01",0.8221,0.8418,0.8024,0.8024,2184919.0],["1983-02-02",0.8024,0.8155,0.7892,0.8155,2131398.0],["1983-02-03",0.8353,0.8484,0.8188,0.8484,1440347.0],["1983-02-04",0.8484,0.8616,0.832,0.8517,1469468.0],["1983-02-07",0.8484,0.855,0.8418,0.8484,1163296.0],["1983-02-08",0.8353,0.8484,0.8221,0.8287,1637115.0],["1983-02-09",0.8155,0.8287,0.7991,0.8057,3023154.0],["1983-02-10",0.8385,0.8616,0.8122,0.855,7459893.0],["1983-02-11",0.8484,0.8583,0.8353,0.8418,2448589.0],["1983-02-14",0.8484,0.855,0.8418,0.8517,877588.0],["1983-02-15",0.8517,0.8616,0.8385,0.8451,2122740.0],["1983-02-16",0.8254,0.8451,0.8057,0.8089,2351779.0],["1983-02-17",0.8122,0.8188,0.8057,0.8122,2161307.0],["1983-02-18",0.8188,0.8287,0.8057,0.8155,1805549.0],["1983-02-22",0.7859,0.7991,0.7728,0.7728,2877545.0],["1983-02-23",0.7859,0.7958,0.7728,0.7859,4272241.0],["1983-02-24",0.8057,0.8155,0.7958,0.8122,5836158.0],["1983-02-25",0.832,0.8484,0.8155,0.8385,4991627.0],["1983-02-28",0.8221,0.8353,0.8057,0.8057,4761014.0],["1983-03-01",0.8221,0.8254,0.8155,0.8221,1490719.0],["1983-03-02",0.8451,0.8616,0.8254,0.855,5701568.0],["1983-03-03",0.878,0.8879,0.8681,0.8813,4474519.0],["1983-03-04",0.8747,0.8879,0.8616,0.8879,5947923.0],["1983-03-07",0.8846,0.8912,0.8747,0.8846,2003892.0],["1983-03-08",0.878,0.8846,0.8714,0.8747,3028663.0],["1983-03-09",0.878,0.8912,0.8648,0.8912,2983800.0],["1983-03-10",0.8879,0.901,0.8747,0.8879,3473360.0],["1983-03-11",0.878,0.8846,0.8714,0.8813,1696933.0],["1983-03-14",0.8846,0.8944,0.8747,0.8813,1494655.0],["1983-03-15",0.8813,0.8879,0.8714,0.8747,1452940.0],["1983-03-16",0.8616,0.878,0.8451,0.8583,2966484.0],["1983-03-17",0.8188,0.832,0.8024,0.8089,5621287.0],["1983-03-18",0.8155,0.8254,0.8057,0.8122,2240801.0],["1983-03-21",0.8122,0.8287,0.7925,0.8155,2305342.0],["1983-03-22",0.8057,0.8221,0.7892,0.7925,1964538.0],["1983-03-23",0.7991,0.8122,0.7859,0.8089,2372243.0],["1983-03-24",0.8155,0.8254,0.8057,0.8254,3417478.0],["1983-03-25",0.8122,0.8254,0.7958,0.8024,9488184.0],["1983-03-28",0.8024,0.8089,0.7925,0.7991,2103063.0],["1983-03-29",0.8024,0.8089,0.7925,0.8024,3463915.0],["1983-03-30",0.8188,0.8353,0.7991,0.832,3687445.0],["1983-03-31",0.924,0.9734,0.8714,0.8714,10293362.0],["1983-04-04",0.878,0.8846,0.8714,0.8846,5962877.0],["1983-04-05",0.878,0.8912,0.8616,0.8648,4103807.0],["1983-04-06",0.8583,0.8714,0.8418,0.855,2192790.0],["1983-04-07",0.8648,0.8714,0.855,0.8681,2881480.0],["1983-04-08",0.8846,0.9043,0.8648,0.9043,4191172.0],["1983-04-11",0.9175,0.9273,0.9076,0.9273,4518595.0],["1983-04-12",0.9273,0.9372,0.9142,0.9208,2670544.0],["1983-04-13",0.9175,0.924,0.9109,0.9175,1962177.0],["1983-04-14",0.924,0.9306,0.9142,0.924,1018475.0],["1983-04-15",0.9175,0.9273,0.9043,0.9142,1343536.0],["1983-04-18",0.901,0.9142,0.8879,0.8977,1786659.0],["1983-04-19",0.8944,0.901,0.8846,0.8879,1426966.0],["1983-04-20",0.8846,0.8944,0.8747,0.8813,1348259.0],["1983-04-21",0.878,0.8879,0.8681,0.8681,1636328.0],["1983-04-22",0.8813,0.8879,0.8714,0.8846,2162881.0],["1983-04-25",0.8846,0.8944,0.8714,0.8747,1914953.0],["1983-04-26",0.8944,0.9273,0.8616,0.924,3594570.0],["1983-04-27",0.9339,0.9471,0.9175,0.9273,4644527.0],["1983-04-28",0.9273,0.9372,0.9175,0.9273,1798465.0],["1983-04-29",0.9471,0.9602,0.9306,0.9569,3188439.0],["1983-05-02",0.9349,0.9516,0.9182,0.9249,8020290.0],["1983-05-03",0.9315,0.9416,0.9215,0.9382,2003892.0],["1983-05-04",0.9349,0.9416,0.9249,0.9315,2573734.0],["1983-05-05",0.8748,0.8815,0.8648,0.8748,10429526.0],["1983-05-06",0.8948,0.9115,0.8781,0.8915,5386739.0],["1983-05-09",0.8948,0.9048,0.8848,0.9015,3080610.0],["1983-05-10",0.8915,0.9015,0.8815,0.8881,2955465.0],["1983-05-11",0.9082,0.9115,0.9015,0.9082,4140799.0],["1983-05-12",0.9082,0.9182,0.8948,0.9015,3300204.0],["1983-05-13",0.9082,0.9182,0.8982,0.9115,1869302.0],["1983-05-16",0.9215,0.9349,0.9048,0.9349,2329741.0],["1983-05-17",0.9282,0.9382,0.9182,0.9349,1125517.0],["1983-05-18",0.9416,0.9449,0.9115,0.9149,1738648.0],["1983-05-19",0.9149,0.9215,0.8982,0.9015,1596187.0],["1983-05-20",0.9082,0.9115,0.9015,0.9082,1142832.0],["1983-05-23",0.9015,0.9449,0.9015,0.9249,2090470.0],["1983-05-24",0.9416,0.9482,0.9115,0.9382,3003477.0],["1983-05-25",0.9449,0.9449,0.9282,0.9382,3492250.0],["1983-05-26",0.9315,0.9349,0.9182,0.9215,1889766.0],["1983-05-27",0.9249,0.9249,0.9015,0.9082,1624522.0],["1983-05-31",0.9082,0.9082,0.8915,0.9048,1327008.0],["1983-06-01",0.8982,0.9149,0.8915,0.9082,1545027.0],["1983-06-02",0.9149,0.9182,0.9015,0.9082,1552898.0],["1983-06-03",0.9048,0.9048,0.8948,0.9015,3589847.0],["1983-06-06",0.8982,0.8982,0.8815,0.8915,1221540.0],["1983-06-07",0.8948,0.8948,0.8648,0.8681,2088109.0],["1983-06-08",0.8681,0.8781,0.8514,0.8514,3871620.0],["1983-06-09",0.8514,0.8614,0.8514,0.8548,2815366.0],["1983-06-10",0.8548,0.8714,0.8481,0.8714,1058615.0],["1983-06-13",0.8781,0.8948,0.8714,0.8915,1278209.0],["1983-06-14",0.8948,0.8982,0.8848,0.8915,1333304.0],["1983-06-15",0.8982,0.8982,0.8714,0.8815,2324231.0],["1983-06-16",0.8815,0.9082,0.8748,0.9048,4101446.0],["1983-06-17",0.8982,0.9282,0.8948,0.9249,3167188.0],["1983-06-20",0.9315,0.9349,0.9215,0.9282,2321870.0],["1983-06-21",0.9249,0.9449,0.9215,0.9416,2112508.0],["1983-06-22",0.9482,0.9616,0.9349,0.9482,2473775.0],["1983-06-23",0.9482,0.9583,0.9416,0.9449,3873194.0],["1983-06-24",0.9516,0.9616,0.9482,0.9549,1900785.0],["1983-06-27",0.9516,0.9516,0.9416,0.9482,807539.0],["1983-06-28",0.9482,0.975,0.9115,0.9149,1244365.0],["1983-06-29",0.9115,0.9215,0.9048,0.9115,2443080.0],["1983-06-30",0.9149,0.9449,0.9115,0.9416,1467894.0],["1983-07-01",0.9482,0.9516,0.9449,0.9482,739063.0],["1983-07-05",0.9349,0.9449,0.9249,0.9449,1730777.0],["1983-07-06",0.9482,0.975,0.9449,0.9683,2977503.0],["1983-07-07",0.9649,0.9816,0.9583,0.9616,3672490.0],["1983-07-08",0.9616,0.9716,0.9583,0.9616,1271913.0],["1983-07-11",0.9616,0.9683,0.9583,0.9649,1157000.0],["1983-07-12",0.9649,0.9649,0.9215,0.9349,2448589.0],["1983-07-13",0.9349,0.9449,0.9282,0.9349,2691008.0],["1983-07-14",0.9349,0.9482,0.9182,0.9449,819345.0],["1983-07-15",0.9449,0.9482,0.9315,0.9382,1944861.0],["1983-07-18",0.9349,0.9449,0.9282,0.9449,2025143.0],["1983-07-19",0.9416,0.9482,0.9349,0.9416,2877545.0],["1983-07-20",0.9482,0.9649,0.9449,0.9616,4509150.0],["1983-07-21",0.9616,0.9649,0.9382,0.9482,1193992.0],["1983-07-22",0.9416,0.9482,0.9349,0.9416,1386038.0],["1983-07-25",0.9416,0.9649,0.9349,0.9583,1766982.0],["1983-07-26",0.9583,0.9649,0.9516,0.9583,1904721.0],["1983-07-27",0.9549,0.975,0.9449,0.9583,2921621.0],["1983-07-28",0.9516,0.9549,0.9382,0.9416,2041672.0],["1983-07-29",0.9382,0.9382,0.9082,0.9115,12967054.0],["1983-08-01",0.9129,0.9231,0.9095,0.9197,3371828.0],["1983-08-02",0.9264,0.94,0.9231,0.9264,1015326.0],["1983-08-03",0.9298,0.9536,0.9264,0.9468,1950371.0],["1983-08-04",0.9536,0.957,0.9332,0.9434,1793743.0],["1983-08-05",0.9434,0.9536,0.9434,0.9468,1495442.0],["1983-08-08",0.9434,0.9434,0.9231,0.9264,1911804.0],["1983-08-09",0.9332,0.9332,0.9264,0.9332,867356.0],["1983-08-10",0.9366,0.9638,0.9332,0.9604,2260478.0],["1983-08-11",0.9706,0.974,0.9638,0.9706,5485123.0],["1983-08-12",0.974,0.9807,0.9672,0.974,2467479.0],["1983-08-15",0.9807,0.9807,0.9604,0.9638,2180197.0],["1983-08-16",0.9638,0.9706,0.957,0.9706,1332517.0],["1983-08-17",0.9706,1.0079,0.9706,1.0045,8870331.0],["1983-08-18",1.0215,1.0283,1.0079,1.0113,7852643.0],["1983-08-19",1.0079,1.0384,1.0011,1.035,3115241.0],["1983-08-22",1.0452,1.0554,1.0384,1.0486,4991627.0],["1983-08-23",1.0452,1.0452,1.0215,1.0283,2240014.0],["1983-08-24",1.0283,1.0283,1.0079,1.0113,2687073.0],["1983-08-25",1.0079,1.0147,0.9841,1.0011,1530860.0],["1983-08-26",0.9977,1.0079,0.9909,0.9977,2149501.0],["1983-08-29",0.9977,1.0045,0.9875,1.0011,1113711.0],["1983-08-30",0.9977,1.0147,0.9943,1.0113,2178622.0],["1983-08-31",1.0113,1.0249,1.0079,1.0249,1182186.0],["1983-09-01",1.0181,1.0249,1.0113,1.0181,1131026.0],["1983-09-02",1.0147,1.0181,1.0045,1.0045,1393122.0],["1983-09-06",1.0045,1.0147,1.0011,1.0113,2879119.0],["1983-09-07",1.0113,1.0113,0.9909,0.9909,1277422.0],["1983-09-08",0.9909,0.9943,0.9773,0.9807,3228580.0],["1983-09-09",0.9807,0.9875,0.9773,0.9841,791010.0],["1983-09-12",0.9909,0.9943,0.957,0.9604,2155797.0],["1983-09-13",0.957,0.9604,0.9434,0.957,3219135.0],["1983-09-14",0.957,0.9604,0.9502,0.9502,632808.0],["1983-09-15",0.9502,0.9672,0.9366,0.957,988566.0],["1983-09-16",0.9502,0.9706,0.9502,0.9638,659569.0],["1983-09-19",0.9672,0.9943,0.9536,0.9909,1922036.0],["1983-09-20",1.0045,1.0045,0.9841,0.9943,1199502.0],["1983-09-21",0.9943,0.9943,0.9807,0.9807,1250662.0],["1983-09-22",0.9807,0.9875,0.9807,0.9875,901200.0],["1983-09-23",0.9841,0.9875,0.9638,0.9672,2730362.0],["1983-09-26",0.9773,0.9773,0.957,0.9638,1513544.0],["1983-09-27",0.9604,0.9604,0.94,0.9434,2136908.0],["1983-09-28",0.94,0.957,0.9366,0.9536,1822078.0],["1983-09-29",0.9536,0.957,0.9332,0.9366,1122368.0],["1983-09-30",0.9332,0.9366,0.9163,0.9264,2465118.0],["1983-10-03",0.9264,0.9298,0.9027,0.9129,4494196.0],["1983-10-04",0.9129,0.9197,0.8925,0.8993,2050329.0],["1983-10-05",0.8925,0.8925,0.8789,0.8891,3877917.0],["1983-10-06",0.8925,0.9231,0.8925,0.9163,2000744.0],["1983-10-07",0.9163,0.9231,0.9027,0.9061,1659940.0],["1983-10-10",0.9095,0.9638,0.9061,0.9638,2503684.0],["1983-10-11",0.957,0.957,0.9332,0.9366,1575723.0],["1983-10-12",0.9332,0.957,0.9332,0.9434,3718927.0],["1983-10-13",0.9434,0.9434,0.9163,0.9197,4731892.0],["1983-10-14",0.9264,0.9264,0.9061,0.9163,2793328.0],["1983-10-17",0.9129,0.9197,0.9129,0.9197,1376593.0],["1983-10-18",0.9197,0.9264,0.9027,0.9129,2660312.0],["1983-10-19",0.9129,0.9197,0.8993,0.9027,1045235.0],["1983-10-20",0.9027,0.9264,0.8993,0.9197,1293164.0],["1983-10-21",0.9231,0.9332,0.9061,0.9163,4045563.0],["1983-10-24",0.9163,0.9298,0.9095,0.9231,1269551.0],["1983-10-25",0.9332,0.9536,0.9298,0.9434,1696146.0],["1983-10-26",0.9434,0.9536,0.94,0.9434,1359278.0],["1983-10-27",0.9332,0.9332,0.9129,0.9163,2014124.0],["1983-10-28",0.9129,0.9264,0.9129,0.9197,888607.0],["1983-10-31",0.9245,0.9486,0.9245,0.9383,4051073.0],["1983-11-01",0.9452,0.9452,0.9314,0.9417,1382103.0],["1983-11-02",0.9452,0.9555,0.9383,0.9521,1405715.0],["1983-11-03",0.9521,0.9659,0.9521,0.959,3591421.0],["1983-11-04",0.9504,0.9555,0.9417,0.9452,1489145.0],["1983-11-07",0.9417,0.9452,0.9279,0.9348,1809485.0],["1983-11-08",0.9383,0.9452,0.9314,0.9452,676884.0],["1983-11-09",0.9383,0.9383,0.9279,0.9348,1543453.0],["1983-11-10",0.9348,0.9383,0.921,0.921,1940926.0],["1983-11-11",0.921,0.9348,0.9176,0.9314,1664663.0],["1983-11-14",0.9314,0.9348,0.921,0.9245,1146768.0],["1983-11-15",0.921,0.9245,0.9141,0.921,1515906.0],["1983-11-16",0.9176,0.921,0.9107,0.921,2516277.0],["1983-11-17",0.921,0.9245,0.8969,0.8969,2069219.0],["1983-11-18",0.8969,0.8969,0.8624,0.8693,3012922.0],["1983-11-21",0.8693,0.8727,0.8624,0.8658,2889351.0],["1983-11-22",0.8693,0.9176,0.8658,0.9107,4165199.0],["1983-11-23",0.9176,0.9279,0.9107,0.9279,3178207.0],["1983-11-25",0.921,0.9245,0.9107,0.921,618641.0],["1983-11-28",0.9176,0.9314,0.9176,0.921,864995.0],["1983-11-29",0.921,0.9383,0.9176,0.9348,1310479.0],["1983-11-30",0.9279,0.9279,0.9141,0.921,1249087.0],["1983-12-01",0.9176,0.9348,0.9141,0.9245,1190057.0],["1983-12-02",0.9279,0.9348,0.9107,0.9141,1647347.0],["1983-12-05",0.9107,0.9314,0.9072,0.9279,1240430.0],["1983-12-06",0.9107,0.9176,0.9038,0.9072,1228623.0],["1983-12-07",0.9003,0.9141,0.89,0.9107,974398.0],["1983-12-08",0.9003,0.9107,0.8969,0.9003,1342749.0],["1983-12-09",0.8969,0.9072,0.8865,0.9003,1199502.0],["1983-12-12",0.9003,0.9072,0.8969,0.9003,1286867.0],["1983-12-13",0.9038,0.9038,0.8934,0.9003,1021623.0],["1983-12-14",0.9003,0.9141,0.8969,0.9038,3208903.0],["1983-12-15",0.9038,0.9141,0.9003,0.9003,2431273.0],["1983-12-16",0.9038,0.9038,0.8865,0.9003,1179825.0],["1983-12-19",0.9038,0.9141,0.9003,0.9072,1838606.0],["1983-12-20",0.9072,0.9245,0.8969,0.9003,2203809.0],["1983-12-21",0.9072,0.9279,0.9072,0.9279,1932268.0],["1983-12-22",0.9279,0.9279,0.9107,0.9245,982269.0],["1983-12-23",0.9176,0.9245,0.9141,0.9141,796519.0],["1983-12-27",0.9176,0.9314,0.9141,0.9314,1145981.0],["1983-12-28",0.9279,0.959,0.9279,0.959,2601282.0],["1983-12-29",0.9693,0.9693,0.9486,0.9521,2394281.0],["1983-12-30",0.9521,0.9521,0.9417,0.9521,971250.0],["1984-01-03",0.9417,0.9452,0.9245,0.9245,1138110.0],["1984-01-04",0.9245,0.9521,0.9245,0.9452,1241217.0],["1984-01-05",0.9624,0.9659,0.9555,0.959,2670544.0],["1984-01-06",0.9624,0.9659,0.9521,0.9659,1837819.0],["1984-01-09",0.9728,0.9935,0.9693,0.99,5014452.0],["1984-01-10",1.028,1.0314,1.0142,1.0211,7442577.0],["1984-01-11",1.0211,1.0418,1.0142,1.0383,5699994.0],["1984-01-12",1.0383,1.0418,1.0245,1.0245,2712259.0],["1984-01-13",1.028,1.0383,1.0176,1.0349,3854304.0],["1984-01-16",1.0383,1.0383,1.0245,1.028,1493868.0],["1984-01-17",1.028,1.028,1.0142,1.0142,1425392.0],["1984-01-18",1.0142,1.0245,1.0142,1.0176,3275017.0],["1984-01-19",1.0176,1.0418,1.0176,1.0349,2809856.0],["1984-01-20",1.0418,1.0521,1.0349,1.0383,5027045.0],["1984-01-23",1.0487,1.0487,1.0349,1.0349,1736287.0],["1984-01-24",1.0349,1.0625,1.028,1.0556,4424146.0],["1984-01-25",1.0694,1.0935,1.0625,1.0659,8154093.0],["1984-01-26",1.0728,1.0797,1.059,1.0694,3877917.0],["1984-01-27",1.0728,1.0832,1.0659,1.0797,3960559.0],["1984-01-30",1.0951,1.1091,1.0916,1.0916,13382629.0],["1984-01-31",1.1056,1.1056,1.0881,1.0951,2165242.0],["1984-02-01",1.0951,1.0951,1.0776,1.0811,2676054.0],["1984-02-02",1.0811,1.0811,1.0601,1.0706,3765365.0],["1984-02-03",1.0671,1.0706,1.0426,1.0566,6964036.0],["1984-02-06",1.1091,1.1091,1.0391,1.0426,1753602.0],["1984-02-07",1.0356,1.0426,1.0216,1.0321,2220337.0],["1984-02-08",1.0216,1.0251,1.0111,1.0181,5432389.0],["1984-02-09",1.0181,1.0426,1.0146,1.0426,5006582.0],["1984-02-10",1.0426,1.0881,1.0426,1.0671,3693741.0],["1984-02-13",1.0671,1.0741,1.0601,1.0601,1643412.0],["1984-02-14",1.0636,1.1301,1.0636,1.1301,5075057.0],["1984-02-15",1.1336,1.1721,1.1301,1.1721,11593609.0],["1984-02-16",1.1651,1.1651,1.1301,1.1371,8728657.0],["1984-02-17",1.1476,1.1861,1.1476,1.1861,10817553.0],["1984-02-21",1.1791,1.1966,1.1686,1.1791,5334792.0],["1984-02-22",1.1756,1.1896,1.1651,1.1686,4619341.0],["1984-02-23",1.1581,1.1686,1.1441,1.1651,7461467.0],["1984-02-24",1.1616,1.1931,1.1616,1.1931,5278122.0],["1984-02-27",1.1861,1.2036,1.1686,1.1966,5043574.0],["1984-02-28",1.2141,1.2176,1.1896,1.2141,5962877.0],["1984-02-29",1.2176,1.2666,1.2106,1.2141,9316602.0],["1984-03-01",1.2141,1.2316,1.2141,1.2176,4691752.0],["1984-03-02",1.2176,1.2526,1.1966,1.2036,5180525.0],["1984-03-05",1.1476,1.1686,1.1336,1.1441,3675638.0],["1984-03-06",1.1826,1.1826,1.0811,1.0846,5556747.0],["1984-03-07",1.0846,1.1056,1.0741,1.0881,6246224.0],["1984-03-08",1.1021,1.1231,1.0986,1.0986,2934214.0],["1984-03-09",1.0986,1.0986,1.0741,1.0846,3993617.0],["1984-03-12",1.0881,1.0916,1.0601,1.0881,4528827.0],["1984-03-13",1.0881,1.0916,1.0496,1.0531,3400949.0],["1984-03-14",1.0566,1.0566,1.0251,1.0461,4655546.0],["1984-03-15",1.0531,1.0706,1.0426,1.0531,3231728.0],["1984-03-16",1.0706,1.0776,1.0531,1.0706,2066858.0],["1984-03-19",1.0741,1.0741,1.0636,1.0671,1517480.0],["1984-03-20",1.0706,1.1056,1.0706,1.0846,2820088.0],["1984-03-21",1.0881,1.1301,1.0881,1.0916,4395812.0],["1984-03-22",1.1021,1.1021,1.0811,1.0811,3737817.0],["1984-03-23",1.0881,1.0916,1.0706,1.0811,1811059.0],["1984-03-26",1.0881,1.1021,1.0846,1.0951,883885.0],["1984-03-27",1.1021,1.1266,1.0986,1.1196,1752028.0],["1984-03-28",1.1266,1.1476,1.1196,1.1476,3271869.0],["1984-03-29",1.1511,1.1616,1.1511,1.1546,2093618.0],["1984-03-30",1.1581,1.1686,1.1511,1.1546,1972409.0],["1984-04-02",1.1616,1.1686,1.1511,1.1546,1578085.0],["1984-04-03",1.1546,1.1616,1.1476,1.1511,1664663.0],["1984-04-04",1.1546,1.1581,1.1266,1.1406,1565491.0],["1984-04-05",1.1371,1.1441,1.1056,1.1091,3851943.0],["1984-04-06",1.1091,1.1161,1.0951,1.0951,2435996.0],["1984-04-09",1.1021,1.1161,1.0951,1.1161,1360852.0],["1984-04-10",1.1161,1.1406,1.1126,1.1196,2615449.0],["1984-04-11",1.1231,1.1266,1.1056,1.1126,2180984.0],["1984-04-12",1.1126,1.1616,1.1056,1.1476,1847264.0],["1984-04-13",1.1476,1.1651,1.1371,1.1616,4981395.0],["1984-04-16",1.1546,1.1826,1.1511,1.1756,1405715.0],["1984-04-17",1.1826,1.2001,1.1791,1.1896,2119592.0],["1984-04-18",1.1896,1.1896,1.1686,1.1721,1394696.0],["1984-04-19",1.1721,1.1721,1.1546,1.1651,3976301.0],["1984-04-23",1.1686,1.1756,1.1546,1.1581,966528.0],["1984-04-24",1.1511,1.1826,1.1476,1.1791,1389974.0],["1984-04-25",1.1721,1.2036,1.1686,1.2036,2295897.0],["1984-04-26",1.2001,1.2001,1.1791,1.1931,4420211.0],["1984-04-27",1.1966,1.2001,1.1896,1.1931,5159274.0],["1984-04-30",1.1853,1.2066,1.1817,1.1853,7847134.0],["1984-05-01",1.1782,1.1853,1.1604,1.1711,3446600.0],["1984-05-02",1.1711,1.1782,1.164,1.1782,1256958.0],["1984-05-03",1.1746,1.1817,1.164,1.164,1578872.0],["1984-05-04",1.164,1.1675,1.1427,1.1498,1421457.0],["1984-05-07",1.1569,1.1711,1.1533,1.164,1564704.0],["1984-05-08",1.1711,1.2172,1.1675,1.2137,4605173.0],["1984-05-09",1.2172,1.2385,1.1995,1.2172,6746016.0],["1984-05-10",1.2172,1.2208,1.203,1.203,2099915.0],["1984-05-11",1.1924,1.1995,1.1675,1.1782,2118805.0],["1984-05-14",1.1746,1.1817,1.164,1.1746,3290759.0],["1984-05-15",1.1746,1.1817,1.1498,1.1604,4171495.0],["1984-05-16",1.1604,1.1959,1.1604,1.1924,4358032.0],["1984-05-17",1.1924,1.1995,1.1675,1.1782,4494196.0],["1984-05-18",1.1924,1.1959,1.1746,1.1817,3826757.0],["1984-05-21",1.1888,1.1888,1.1782,1.1853,2857081.0],["1984-05-22",1.1782,1.1888,1.1675,1.1746,2180197.0],["1984-05-23",1.1675,1.1675,1.1356,1.1391,2004679.0],["1984-05-24",1.1285,1.1391,1.1037,1.1107,3412755.0],["1984-05-25",1.1143,1.1356,1.1107,1.132,1999957.0],["1984-05-29",1.1178,1.1178,1.1143,1.1178,1500164.0],["1984-05-30",1.1107,1.1178,1.0788,1.1001,2904305.0],["1984-05-31",1.0966,1.1001,1.0717,1.093,2185706.0],["1984-06-01",1.0966,1.1178,1.0966,1.1178,1844116.0],["1984-06-04",1.1285,1.132,1.1037,1.1143,2383262.0],["1984-06-05",1.1107,1.1107,1.093,1.1001,1678043.0],["1984-06-06",1.0966,1.1285,1.0895,1.1249,2021995.0],["1984-06-07",1.1249,1.1249,1.1037,1.1072,1394696.0],["1984-06-08",1.1037,1.1072,1.093,1.1001,1084589.0],["1984-06-11",1.1001,1.1037,1.0895,1.093,772907.0],["1984-06-12",1.0824,1.1001,1.0682,1.0682,1703229.0],["1984-06-13",1.0717,1.0753,1.0362,1.0575,2622533.0],["1984-06-14",1.0504,1.0504,1.022,1.0256,3180568.0],["1984-06-15",1.0256,1.0291,0.9759,0.9901,4602812.0],["1984-06-18",0.9936,1.0043,0.9865,0.9972,2369095.0],["1984-06-19",0.9936,0.9972,0.9794,0.9865,3819673.0],["1984-06-20",0.9794,0.9972,0.9723,0.9972,2741381.0],["1984-06-21",0.9972,1.0114,0.9723,1.0078,2555631.0],["1984-06-22",1.0078,1.0114,0.9936,1.0078,5364700.0],["1984-06-25",1.0149,1.0149,0.9972,1.0078,1360065.0],["1984-06-26",1.0078,1.0149,1.0007,1.0114,1744944.0],["1984-06-27",1.0114,1.022,1.0078,1.0149,2428912.0],["1984-06-28",1.0078,1.0114,0.9972,1.0007,3112880.0],["1984-06-29",1.0043,1.0185,1.0007,1.0078,2310064.0],["1984-07-02",1.0114,1.0185,1.0043,1.0185,1114498.0],["1984-07-03",1.0149,1.0504,1.0149,1.0504,1788233.0],["1984-07-05",1.0504,1.0575,1.0433,1.0469,1034216.0],["1984-07-06",1.0398,1.0433,1.0362,1.0398,1604058.0],["1984-07-09",1.0362,1.0398,1.0291,1.0398,1430115.0],["1984-07-10",1.0362,1.0398,1.0114,1.0149,975185.0],["1984-07-11",1.0043,1.0043,0.9901,0.9972,1288441.0],["1984-07-12",1.0007,1.0149,1.0007,1.0149,1275848.0],["1984-07-13",1.0149,1.0611,1.0114,1.0575,3848008.0],["1984-07-16",1.0504,1.0646,1.0433,1.054,3034960.0],["1984-07-17",1.0575,1.0753,1.0575,1.0717,2584753.0],["1984-07-18",1.0646,1.0717,1.0575,1.0682,4258074.0],["1984-07-19",1.0611,1.0611,1.0291,1.0398,2198299.0],["1984-07-20",1.0362,1.0398,1.0256,1.0327,616279.0],["1984-07-23",1.0291,1.0291,1.0043,1.022,1994447.0],["1984-07-24",1.022,1.0291,1.0185,1.022,1344323.0],["1984-07-25",1.0149,1.0433,1.0114,1.022,1824439.0],["1984-07-26",1.0149,1.0256,1.0114,1.022,2124314.0],["1984-07-27",1.0078,1.0078,0.9901,0.9901,6454799.0],["1984-07-30",0.9966,1.0002,0.9858,0.9858,6110847.0],["1984-07-31",0.9821,0.9821,0.9641,0.9713,3068804.0],["1984-08-01",0.9677,0.9894,0.9641,0.9894,5086076.0],["1984-08-02",0.9894,1.0146,0.9858,1.011,5105753.0],["1984-08-03",1.0146,1.0219,1.0002,1.0183,6833382.0],["1984-08-06",1.0146,1.0471,1.0002,1.0038,3085332.0],["1984-08-07",1.0002,1.0219,0.993,1.0219,1999957.0],["1984-08-08",1.0219,1.0724,1.0219,1.0724,7454384.0],["1984-08-09",1.0652,1.1013,1.0616,1.1013,5119920.0],["1984-08-10",1.1266,1.1302,1.0869,1.0905,4228952.0],["1984-08-13",1.0833,1.1049,1.076,1.0977,2530445.0],["1984-08-14",1.0977,1.1121,1.0977,1.1049,1362426.0],["1984-08-15",1.1049,1.1121,1.0869,1.0869,5632306.0],["1984-08-16",1.0833,1.0833,1.0508,1.0616,3209690.0],["1984-08-17",1.0616,1.0833,1.058,1.0724,1778789.0],["1984-08-20",1.076,1.076,1.0616,1.0724,1205011.0],["1984-08-21",1.1085,1.1121,1.0796,1.1013,3292333.0],["1984-08-22",1.1013,1.1049,1.0905,1.0905,2274646.0],["1984-08-23",1.0905,1.0941,1.076,1.076,1533221.0],["1984-08-24",1.076,1.0941,1.0688,1.0688,1697720.0],["1984-08-27",1.076,1.0977,1.0652,1.0905,741424.0],["1984-08-28",1.0869,1.1194,1.0796,1.1121,2228208.0],["1984-08-29",1.1121,1.1446,1.1085,1.1446,6354053.0],["1984-08-30",1.1482,1.1844,1.1446,1.1627,6465818.0],["1984-08-31",1.1519,1.1519,1.1302,1.141,1615864.0],["1984-09-04",1.1338,1.1338,1.1266,1.1302,990927.0],["1984-09-05",1.1194,1.1266,1.1158,1.1266,1719758.0],["1984-09-06",1.1266,1.1446,1.1266,1.1374,1237281.0],["1984-09-07",1.1374,1.1374,1.1266,1.1338,930322.0],["1984-09-10",1.1302,1.141,1.1266,1.1302,1400206.0],["1984-09-11",1.1338,1.1446,1.1266,1.1266,1137323.0],["1984-09-12",1.1266,1.1519,1.1266,1.1519,3201819.0],["1984-09-13",1.1519,1.2385,1.1519,1.2385,14183084.0],["1984-09-14",1.2494,1.253,1.1988,1.206,5528412.0],["1984-09-17",1.2096,1.2096,1.1916,1.2096,1951945.0],["1984-09-18",1.2096,1.2132,1.1844,1.1844,1811846.0],["1984-09-19",1.1844,1.2169,1.1807,1.206,2598133.0],["1984-09-20",1.2024,1.2205,1.1194,1.1266,7227706.0],["1984-09-21",1.1374,1.141,1.0977,1.1049,7621243.0],["1984-09-24",1.1049,1.1158,1.0977,1.1013,1925972.0],["1984-09-25",1.1085,1.123,1.1013,1.1085,2088109.0],["1984-09-26",1.1157,1.1374,1.1121,1.1338,9736113.0],["1984-09-27",1.141,1.1482,1.1374,1.1482,2983800.0],["1984-09-28",1.1482,1.1699,1.1446,1.1627,2554057.0],["1984-10-01",1.1627,1.1663,1.1519,1.1627,1845690.0],["1984-10-02",1.1627,1.1735,1.1591,1.1627,1918101.0],["1984-10-03",1.1627,1.206,1.1555,1.1988,4184089.0],["1984-10-04",1.1952,1.2024,1.1771,1.1807,1905508.0],["1984-10-05",1.1807,1.188,1.1771,1.1807,894117.0],["1984-10-08",1.1807,1.1807,1.1699,1.1807,400621.0],["1984-10-09",1.1771,1.188,1.1771,1.1771,1066486.0],["1984-10-10",1.1735,1.1844,1.1735,1.1735,1775640.0],["1984-10-11",1.1807,1.188,1.1771,1.188,1327008.0],["1984-10-12",1.1916,1.2024,1.188,1.1952,1985789.0],["1984-10-15",1.1916,1.206,1.1699,1.1771,2150288.0],["1984-10-16",1.1627,1.1627,1.1374,1.1555,2487156.0],["1984-10-17",1.1482,1.1555,1.1049,1.1049,6393407.0],["1984-10-18",1.0833,1.0941,1.0616,1.0869,2109360.0],["1984-10-19",1.0796,1.1085,1.0508,1.1049,3332474.0],["1984-10-22",1.0833,1.123,1.0833,1.1121,2642997.0],["1984-10-23",1.123,1.1519,1.1194,1.1482,5599249.0],["1984-10-24",1.1374,1.1555,1.1374,1.1555,3497760.0],["1984-10-25",1.1482,1.1482,1.1266,1.1338,7014409.0],["1984-10-26",1.1374,1.1735,1.1374,1.1735,4976673.0],["1984-10-29",1.1508,1.1618,1.1435,1.1581,1914165.0],["1984-10-30",1.1508,1.1838,1.1471,1.1765,3198671.0],["1984-10-31",1.1691,1.2094,1.1691,1.2094,7431558.0],["1984-11-01",1.2131,1.2278,1.2131,1.2278,4801155.0],["1984-11-02",1.2204,1.2314,1.2131,1.2314,2461969.0],["1984-11-05",1.2278,1.2534,1.2094,1.2498,3145150.0],["1984-11-06",1.2498,1.2754,1.2498,1.2717,4014080.0],["1984-11-07",1.2681,1.2901,1.2534,1.2681,5345024.0],["1984-11-08",1.2608,1.2791,1.2498,1.2791,4060518.0],["1984-11-09",1.2754,1.3011,1.2754,1.2827,4659482.0],["1984-11-12",1.2717,1.2754,1.2498,1.2571,2217189.0],["1984-11-13",1.2498,1.2534,1.2351,1.2498,1537157.0],["1984-11-14",1.2461,1.2644,1.2461,1.2608,2472988.0],["1984-11-15",1.2644,1.3047,1.2607,1.3047,8846719.0],["1984-11-16",1.3011,1.3011,1.2791,1.2864,4854676.0],["1984-11-19",1.2681,1.2717,1.2498,1.2608,2654803.0],["1984-11-20",1.2571,1.2754,1.2571,1.2608,10885242.0],["1984-11-21",1.2534,1.2534,1.2241,1.2461,2095193.0],["1984-11-23",1.2534,1.2571,1.2351,1.2424,1428540.0],["1984-11-26",1.2314,1.2314,1.2058,1.2094,2203022.0],["1984-11-27",1.1801,1.2388,1.1801,1.2351,4501280.0],["1984-11-28",1.2351,1.2791,1.2314,1.2791,8295766.0],["1984-11-29",1.2901,1.2937,1.2644,1.2754,8508276.0],["1984-11-30",1.2644,1.2937,1.2644,1.2827,6317848.0],["1984-12-03",1.2827,1.3157,1.2717,1.3084,4202191.0],["1984-12-04",1.3157,1.4257,1.3084,1.4073,12884411.0],["1984-12-05",1.6492,1.6492,1.532,1.5686,58542609.0],["1984-12-06",1.5576,1.6053,1.5283,1.5466,21833449.0],["1984-12-07",1.5686,1.5979,1.5063,1.5686,16347539.0],["1984-12-10",1.5466,1.5613,1.5393,1.543,8964780.0],["1984-12-11",1.5246,1.5246,1.4623,1.477,15544723.0],["1984-12-12",1.4697,1.5246,1.4623,1.5246,9405541.0],["1984-12-13",1.5356,1.5833,1.532,1.5759,12876540.0],["1984-12-14",1.5686,1.6016,1.5503,1.5833,13978445.0],["1984-12-17",1.5796,1.5979,1.5723,1.5869,10853759.0],["1984-12-18",1.5759,1.5796,1.5283,1.543,13718710.0],["1984-12-19",1.5466,1.5723,1.5173,1.5246,11932051.0],["1984-12-20",1.5136,1.6163,1.51,1.6126,31498725.0],["1984-12-21",1.5979,1.6163,1.5979,1.6089,14852098.0],["1984-12-24",1.3194,1.4073,1.2901,1.3267,38480077.0],["1984-12-26",1.334,1.356,1.334,1.3524,14482173.0],["1984-12-27",1.3267,1.3414,1.3194,1.3267,15489628.0],["1984-12-28",1.3231,1.345,1.2937,1.345,12050112.0],["1984-12-31",1.3267,1.3267,1.3084,1.3121,5278122.0],["1985-01-02",1.2974,1.3011,1.2754,1.2754,8555501.0],["1985-01-03",1.2681,1.2754,1.2534,1.2571,7444939.0],["1985-01-04",1.2607,1.3084,1.2571,1.3047,7371741.0],["1985-01-07",1.3047,1.3231,1.2901,1.3194,6489430.0],["1985-01-08",1.3047,1.3157,1.2864,1.2901,4413127.0],["1985-01-09",1.2974,1.3047,1.2901,1.2974,3944818.0],["1985-01-10",1.3011,1.3084,1.2901,1.3084,2684711.0],["1985-01-11",1.2974,1.3047,1.2901,1.2974,2425764.0],["1985-01-14",1.2901,1.3011,1.2827,1.2901,4321827.0],["1985-01-15",1.2901,1.2937,1.2827,1.2901,6757035.0],["1985-01-16",1.2791,1.2901,1.2644,1.2791,2960975.0],["1985-01-17",1.2791,1.2827,1.2608,1.2717,5013665.0],["1985-01-18",1.2717,1.2791,1.2607,1.2681,4209275.0],["1985-01-21",1.2644,1.3011,1.2608,1.2974,6210019.0],["1985-01-22",1.2974,1.356,1.2974,1.3487,20235688.0],["1985-01-23",1.389,1.4403,1.3267,1.3927,19787055.0],["1985-01-24",1.3854,1.411,1.3707,1.4073,19448613.0],["1985-01-25",1.4147,1.4367,1.4073,1.4293,23297408.0],["1985-01-28",1.41,1.4138,1.3841,1.4026,29538910.0],["1985-01-29",1.3915,1.4026,1.3766,1.4026,4361967.0],["1985-01-30",1.3952,1.4063,1.3878,1.3989,3862962.0],["1985-01-31",1.3989,1.4323,1.3989,1.4249,6850697.0],["1985-02-01",1.4323,1.436,1.4063,1.4175,11184330.0],["1985-02-04",1.41,1.4138,1.3952,1.3989,4775969.0],["1985-02-05",1.4546,1.5139,1.4546,1.4917,40306090.0],["1985-02-06",1.4843,1.4954,1.4768,1.4768,22604783.0],["1985-02-07",1.4917,1.5102,1.4657,1.4843,47956455.0],["1985-02-08",1.4991,1.5028,1.4805,1.488,28216624.0],["1985-02-11",1.4843,1.488,1.4694,1.4843,14883581.0],["1985-02-12",1.4731,1.5288,1.4694,1.4843,18748117.0],["1985-02-13",1.4731,1.4805,1.462,1.4768,12608935.0],["1985-02-14",1.4768,1.4805,1.4546,1.4546,13923350.0],["1985-02-15",1.4546,1.4583,1.4286,1.4286,17866593.0],["1985-02-19",1.4212,1.4249,1.3915,1.3952,12089466.0],["1985-02-20",1.3952,1.4397,1.3952,1.4397,17968913.0],["1985-02-21",1.4323,1.4397,1.4138,1.4212,18992110.0],["1985-02-22",1.4175,1.4509,1.3952,1.4472,10050943.0],["1985-02-25",1.4471,1.4657,1.4286,1.462,12270493.0],["1985-02-26",1.4434,1.4657,1.4138,1.436,11042657.0],["1985-02-27",1.4249,1.4397,1.4212,1.4212,9082841.0],["1985-02-28",1.4249,1.4694,1.4212,1.462,12648289.0],["1985-03-01",1.4657,1.4843,1.462,1.4657,11341745.0],["1985-03-04",1.4843,1.5288,1.4768,1.488,69065796.0],["1985-03-05",1.4843,1.488,1.4546,1.462,31766331.0],["1985-03-06",1.4657,1.4805,1.462,1.4805,25532700.0],["1985-03-07",1.4694,1.4805,1.4546,1.4805,42580736.0],["1985-03-08",1.4805,1.4805,1.462,1.4657,28822672.0],["1985-03-11",1.462,1.4694,1.3804,1.4286,60156112.0],["1985-03-12",1.41,1.436,1.4063,1.436,42690926.0],["1985-03-13",1.4323,1.4583,1.4286,1.4546,39408825.0],["1985-03-14",1.4583,1.462,1.4509,1.4583,26170230.0],["1985-03-15",1.4583,1.4657,1.4546,1.4583,20818123.0],["1985-03-18",1.0909,1.3581,1.0909,1.321,13396010.0],["1985-03-19",1.3544,1.3544,1.2134,1.2208,4580774.0],["1985-03-20",1.2134,1.3061,1.1429,1.1614,4186450.0],["1985-03-21",1.1503,1.1577,1.1317,1.1577,1064125.0],["1985-03-22",1.154,1.1689,1.154,1.1614,1098756.0],["1985-03-25",1.154,1.1577,1.1392,1.1392,483264.0],["1985-03-26",1.1355,1.1503,1.1355,1.1466,487199.0],["1985-03-27",1.1503,1.154,1.1429,1.1503,463587.0],["1985-03-28",1.1429,1.1466,1.128,1.1355,381731.0],["1985-03-29",1.1317,1.1355,1.1169,1.128,8571242.0],["1985-04-01",1.1243,1.1317,1.1206,1.1317,5377294.0],["1985-04-02",1.128,1.1317,1.1243,1.128,5979406.0],["1985-04-03",1.128,1.128,1.1132,1.1132,4702771.0],["1985-04-04",1.1132,1.1206,1.1021,1.1169,4010932.0],["1985-04-08",1.1243,1.1243,1.1132,1.1169,3478870.0],["1985-04-09",1.1206,1.1429,1.1169,1.1392,6933340.0],["1985-04-10",1.1503,1.1651,1.1503,1.1614,7692867.0],["1985-04-11",1.1614,1.1651,1.1466,1.1466,4060518.0],["1985-04-12",1.1503,1.1651,1.1466,1.1651,15229894.0],["1985-04-15",1.1689,1.18,1.1689,1.1763,6077003.0],["1985-04-16",1.1763,1.1837,1.1726,1.1837,12357071.0],["1985-04-17",1.1837,1.2022,1.1837,1.1985,15379438.0],["1985-04-18",1.1985,1.2097,1.1948,1.2022,4585497.0],["1985-04-19",1.2022,1.206,1.1911,1.1948,3894445.0],["1985-04-22",1.1985,1.2022,1.1837,1.1911,4860973.0],["1985-04-23",1.1874,1.1985,1.1874,1.1985,3700038.0],["1985-04-24",1.1985,1.2022,1.1948,1.1985,1203437.0],["1985-04-25",1.1985,1.2022,1.1911,1.1985,4142374.0],["1985-04-26",1.1985,1.2022,1.1763,1.1874,5219092.0],["1985-04-29",1.1761,1.1874,1.1761,1.1836,9303222.0],["1985-04-30",1.1836,1.1874,1.1572,1.1723,5511883.0],["1985-05-01",1.1685,1.1874,1.1685,1.1798,4990053.0],["1985-05-02",1.1798,1.1836,1.1761,1.1798,2530445.0],["1985-05-03",1.1798,1.1798,1.1572,1.1572,4656333.0],["1985-05-06",1.1609,1.1912,1.1609,1.1874,3349789.0],["1985-05-07",1.1874,1.195,1.1836,1.1874,4556375.0],["1985-05-08",1.1912,1.195,1.1761,1.1798,2109360.0],["1985-05-09",1.1798,1.1874,1.1761,1.1874,2120379.0],["1985-05-10",1.1912,1.195,1.1874,1.1874,1400993.0],["1985-05-13",1.1836,1.1874,1.1761,1.1798,1558408.0],["1985-05-14",1.1798,1.1798,1.1723,1.1761,2627255.0],["1985-05-15",1.1798,1.1798,1.1647,1.1685,2551696.0],["1985-05-16",1.1609,1.1609,1.1572,1.1609,4139225.0],["1985-05-17",1.1609,1.1609,1.1496,1.1534,3057785.0],["1985-05-20",1.1572,1.1609,1.1458,1.1572,5995934.0],["1985-05-21",1.1572,1.1572,1.1496,1.1572,4577626.0],["1985-05-22",1.1534,1.1572,1.1496,1.1534,5037277.0],["1985-05-23",1.1534,1.1647,1.1534,1.1647,5104179.0],["1985-05-24",1.1609,1.1836,1.1609,1.1836,6076216.0],["1985-05-28",1.1798,1.1874,1.1609,1.1723,5415860.0],["1985-05-29",1.1685,1.1723,1.1647,1.1647,2880693.0],["1985-05-30",1.1609,1.1647,1.1496,1.1647,3755920.0],["1985-05-31",1.1647,1.1798,1.1647,1.1761,5663002.0],["1985-06-03",1.1761,1.1761,1.1458,1.1496,5824352.0],["1985-06-04",1.1458,1.1496,1.1382,1.142,4353310.0],["1985-06-05",1.1609,1.1609,1.1609,1.1609,6158072.0],["1985-06-06",1.1609,1.1761,1.1572,1.1723,4450120.0],["1985-06-07",1.1761,1.1798,1.1723,1.1798,1722119.0],["1985-06-10",1.1761,1.1798,1.1761,1.1761,2753187.0],["1985-06-11",1.1836,1.1836,1.1761,1.1836,3076675.0],["1985-06-12",1.1836,1.1836,1.1609,1.1836,4785414.0],["1985-06-13",1.1458,1.1572,1.142,1.1458,4750782.0],["1985-06-14",1.142,1.1609,1.1345,1.1572,4790923.0],["1985-06-17",1.1609,1.1609,1.1269,1.1307,2567437.0],["1985-06-18",1.1307,1.1458,1.1269,1.1345,2063710.0],["1985-06-19",1.1307,1.1345,1.1307,1.1345,1659153.0],["1985-06-20",1.1307,1.1345,1.1269,1.1345,1629244.0],["1985-06-21",1.1307,1.1345,1.1269,1.1345,1670959.0],["1985-06-24",1.1345,1.1382,1.1307,1.1345,2152649.0],["1985-06-25",1.1345,1.1534,1.1345,1.1496,2066858.0],["1985-06-26",1.1496,1.1572,1.1458,1.1534,4673649.0],["1985-06-27",1.1534,1.1572,1.1534,1.1572,1051532.0],["1985-06-28",1.1534,1.1572,1.1496,1.1534,806751.0],["1985-07-01",1.1496,1.1761,1.1458,1.1723,2340760.0],["1985-07-02",1.1761,1.1798,1.1723,1.1761,1629244.0],["1985-07-03",1.1685,1.1798,1.1685,1.1723,2672905.0],["1985-07-05",1.0874,1.099,1.0759,1.0874,916417.0],["1985-07-08",1.0874,1.099,1.0874,1.099,1611142.0],["1985-07-09",1.099,1.099,1.0874,1.0874,1450841.0],["1985-07-10",1.099,1.1106,1.0874,1.1106,4732942.0],["1985-07-11",1.1106,1.1106,1.0412,1.099,2453836.0],["1985-07-12",1.0874,1.099,1.0643,1.0874,1749667.0],["1985-07-15",1.0874,1.0874,1.0759,1.0759,1353506.0],["1985-07-16",1.0759,1.0874,1.0643,1.0759,2990883.0],["1985-07-17",1.0759,1.0874,1.018,1.0527,14311640.0],["1985-07-18",1.0527,1.099,1.0527,1.0874,18595949.0],["1985-07-19",1.0874,1.1106,1.0874,1.1106,5622336.0],["1985-07-22",1.1106,1.1337,1.1106,1.1337,3712369.0],["1985-07-23",1.1337,1.1569,1.1106,1.1453,8841471.0],["1985-07-24",1.1453,1.1916,1.1337,1.1916,10048319.0],["1985-07-25",1.1916,1.2841,1.1684,1.2031,8387592.0],["1985-07-26",1.2147,1.2263,1.2031,1.2147,7062683.0],["1985-07-29",1.18,1.2031,1.1684,1.18,6545837.0],["1985-07-30",1.18,1.18,1.1453,1.1684,2093618.0],["1985-07-31",1.1684,1.18,1.1337,1.1453,3227006.0],["1985-08-01",1.1337,1.1337,1.1106,1.1337,2046656.0],["1985-08-02",1.1337,1.1569,1.1221,1.1569,1175102.0],["1985-08-05",1.1569,1.1569,1.1453,1.1569,797307.0],["1985-08-06",1.1453,1.1569,1.1106,1.1106,1811059.0],["1985-08-07",1.1337,1.1569,1.1221,1.1569,1934892.0],["1985-08-08",1.1569,1.1684,1.1453,1.1569,2825598.0],["1985-08-09",1.1453,1.1453,1.1106,1.1221,2560616.0],["1985-08-12",1.1221,1.1337,1.1106,1.1106,1378430.0],["1985-08-13",1.1106,1.1337,1.1106,1.1106,3709745.0],["1985-08-14",1.1106,1.1106,1.0874,1.099,1580971.0],["1985-08-15",1.0874,1.099,1.0759,1.0874,1619800.0],["1985-08-16",1.099,1.1916,1.0874,1.1106,3612672.0],["1985-08-19",1.1106,1.1337,1.099,1.1221,1747306.0],["1985-08-20",1.1221,1.1569,1.1221,1.1569,2075253.0],["1985-08-21",1.1569,1.1684,1.1453,1.1569,1845690.0],["1985-08-22",1.1569,1.1569,1.1221,1.1221,969151.0],["1985-08-23",1.1337,1.1337,1.1221,1.1221,485625.0],["1985-08-26",1.1337,1.1453,1.1221,1.1453,1038938.0],["1985-08-27",1.1453,1.1453,1.1106,1.1106,1621374.0],["1985-08-28",1.1337,1.1453,1.1221,1.1337,432891.0],["1985-08-29",1.1337,1.1453,1.1221,1.1337,1203962.0],["1985-08-30",1.1337,1.1569,1.1337,1.1453,3728110.0],["1985-09-03",1.1453,1.1453,1.1221,1.1337,1462122.0],["1985-09-04",1.1337,1.1569,1.1106,1.1106,3080085.0],["1985-09-05",1.1453,1.1453,1.1221,1.1337,1665187.0],["1985-09-06",1.1337,1.1453,1.1221,1.1337,768185.0],["1985-09-09",1.1337,1.1337,1.099,1.1106,2670806.0],["1985-09-10",1.099,1.1106,1.0874,1.099,2216664.0],["1985-09-11",1.0874,1.0874,1.0759,1.0759,2151337.0],["1985-09-12",1.0759,1.1106,1.0759,1.099,1825751.0],["1985-09-13",1.099,1.1337,1.0643,1.0759,3594307.0],["1985-09-16",1.0643,1.0759,1.0527,1.0759,1278734.0],["1985-09-17",1.0643,1.0759,1.0527,1.0643,1089574.0],["1985-09-18",1.0527,1.0643,1.0412,1.0527,2054527.0],["1985-09-19",1.0527,1.099,1.0527,1.0759,999847.0],["1985-09-20",1.0874,1.099,1.0759,1.0759,1114235.0],["1985-09-23",1.0874,1.099,1.0643,1.0759,785238.0],["1985-09-24",1.0759,1.099,1.0759,1.0759,1201863.0],["1985-09-25",1.0874,1.099,1.0643,1.0759,1819979.0],["1985-09-26",1.0759,1.1221,1.0643,1.1221,2807233.0],["1985-09-30",1.1221,1.1221,1.099,1.1221,1002733.0],["1985-10-01",1.1221,1.1337,1.1106,1.1337,2912176.0],["1985-10-02",1.1337,1.1684,1.1337,1.1453,3830430.0],["1985-10-03",1.1569,1.18,1.1453,1.1569,2859704.0],["1985-10-04",1.1569,1.18,1.1569,1.1684,3198146.0],["1985-10-07",1.1569,1.1916,1.1453,1.1453,2376965.0],["1985-10-08",1.1453,1.1569,1.1453,1.1569,1670172.0],["1985-10-09",1.1569,1.1684,1.1453,1.1569,777892.0],["1985-10-10",1.1569,1.1569,1.1453,1.1569,300400.0],["1985-10-11",1.1569,1.1569,1.1453,1.1453,377271.0],["1985-10-14",1.1453,1.1569,1.1337,1.1453,731979.0],["1985-10-15",1.1569,1.1684,1.1453,1.1684,1361114.0],["1985-10-16",1.1684,1.18,1.1569,1.1684,1596974.0],["1985-10-17",1.1684,1.18,1.1569,1.1684,598177.0],["1985-10-18",1.1569,1.18,1.1453,1.1569,2590000.0],["1985-10-21",1.1569,1.1684,1.1569,1.1684,633595.0],["1985-10-22",1.1684,1.18,1.1569,1.1684,787075.0],["1985-10-23",1.1684,1.1916,1.1569,1.1916,1928333.0],["1985-10-24",1.18,1.2263,1.18,1.2147,4709330.0],["1985-10-25",1.2263,1.2263,1.2031,1.2031,5011042.0],["1985-10-28",1.2267,1.2385,1.2149,1.2267,2036162.0],["1985-10-29",1.2385,1.2385,1.2149,1.2385,2237391.0],["1985-10-30",1.2385,1.2385,1.2031,1.2149,1082752.0],["1985-10-31",1.2149,1.2267,1.2031,1.2031,2062923.0],["1985-11-01",1.2031,1.2149,1.1913,1.2031,985417.0],["1985-11-04",1.2031,1.2267,1.2031,1.2149,3953738.0],["1985-11-05",1.2267,1.2385,1.2149,1.2385,4166248.0],["1985-11-06",1.2385,1.2503,1.2267,1.2385,2728525.0],["1985-11-07",1.2267,1.2385,1.2149,1.2267,1011653.0],["1985-11-08",1.2267,1.2385,1.2149,1.2385,5383590.0],["1985-11-11",1.2385,1.2385,1.2267,1.2385,3384421.0],["1985-11-12",1.2385,1.2503,1.2267,1.2385,1410962.0],["1985-11-13",1.2385,1.2385,1.2267,1.2267,2128512.0],["1985-11-14",1.2267,1.2739,1.2149,1.2621,5674808.0],["1985-11-15",1.2621,1.2621,1.2267,1.2385,3541836.0],["1985-11-18",1.2267,1.2385,1.2149,1.2385,4567656.0],["1985-11-19",1.2385,1.2385,1.2267,1.2267,452306.0],["1985-11-20",1.2385,1.2503,1.2267,1.2385,1269289.0],["1985-11-21",1.2503,1.2503,1.2267,1.2503,1293951.0],["1985-11-22",1.2385,1.2503,1.2267,1.2385,1227836.0],["1985-11-25",1.2385,1.2503,1.2267,1.2503,1371346.0],["1985-11-26",1.2385,1.2385,1.2149,1.2385,1264829.0],["1985-11-27",1.2385,1.2385,1.2267,1.2267,836660.0],["1985-11-29",1.2385,1.2503,1.2267,1.2385,463587.0],["1985-12-02",1.2503,1.2503,1.2031,1.2149,2468791.0],["1985-12-03",1.2267,1.2267,1.2149,1.2149,1593301.0],["1985-12-04",1.2267,1.2267,1.1913,1.2031,2754761.0],["1985-12-05",1.2149,1.2149,1.1795,1.1795,1799777.0],["1985-12-06",1.1913,1.2031,1.1795,1.2031,1860644.0],["1985-12-09",1.1795,1.1795,1.1324,1.1442,3436892.0],["1985-12-10",1.1324,1.1442,1.0498,1.0616,8219682.0],["1985-12-11",1.0498,1.0852,1.038,1.0852,3935373.0],["1985-12-12",1.0852,1.1206,1.0734,1.1088,3227006.0],["1985-12-13",1.1088,1.1442,1.0616,1.1324,4512561.0],["1985-12-16",1.1206,1.1677,1.1206,1.1442,6991846.0],["1985-12-17",1.1559,1.1559,1.1088,1.1206,3515600.0],["1985-12-18",1.1206,1.1324,1.097,1.1324,2237391.0],["1985-12-19",1.1324,1.1442,1.1206,1.1324,2088896.0],["1985-12-20",1.1324,1.1324,1.1206,1.1324,3200770.0],["1985-12-23",1.1324,1.1324,1.1088,1.1206,1083277.0],["1985-12-24",1.1206,1.1206,1.1088,1.1206,1239118.0],["1985-12-26",1.1206,1.1206,1.1088,1.1206,654059.0],["1985-12-27",1.1206,1.1206,1.097,1.1088,519732.0],["1985-12-30",1.1206,1.1442,1.1206,1.1206,1720283.0],["1985-12-31",1.1206,1.1442,1.1206,1.1442,5228799.0],["1986-01-02",1.1442,1.1442,1.1206,1.1442,1291327.0],["1986-01-03",1.1442,1.1442,1.1324,1.1442,1184023.0],["1986-01-06",1.1442,1.1442,1.1324,1.1442,1048646.0],["1986-01-07",1.1442,1.1795,1.1324,1.1795,1284506.0],["1986-01-08",1.1795,1.1913,1.1324,1.1324,2780997.0],["1986-01-09",1.1442,1.1795,1.1324,1.1677,3725486.0],["1986-01-10",1.1795,1.1913,1.1677,1.1795,873128.0],["1986-01-13",1.1913,1.2031,1.1677,1.1913,1008767.0],["1986-01-14",1.1913,1.1913,1.1442,1.1442,4260697.0],["1986-01-15",1.1442,1.1677,1.1442,1.1559,1206061.0],["1986-01-16",1.1677,1.1677,1.1206,1.1324,2300619.0],["1986-01-17",1.1206,1.1324,1.1088,1.1324,1695096.0],["1986-01-20",1.1206,1.1324,1.1088,1.1206,1037364.0],["1986-01-21",1.1088,1.1206,1.0616,1.0852,3568072.0],["1986-01-22",1.0616,1.0852,1.0616,1.0734,1506723.0],["1986-01-23",1.0616,1.0734,1.0262,1.0498,24509503.0],["1986-01-24",1.0498,1.0616,1.0498,1.0616,8602725.0],["1986-01-27",1.0133,1.0857,1.0013,1.0133,3221759.0],["1986-01-28",1.0133,1.0495,1.0013,1.0495,5648572.0],["1986-01-29",1.0375,1.0495,0.9771,1.0013,4250203.0],["1986-01-30",1.0013,1.0254,0.9892,1.0133,4092788.0],["1986-01-31",1.0133,1.0495,1.0133,1.0495,2396117.0],["1986-02-03",1.0254,1.0495,1.0013,1.0254,2423140.0],["1986-02-04",1.0013,1.0133,0.9651,0.9771,4871992.0],["1986-02-05",0.9651,0.9771,0.953,0.9651,2956777.0],["1986-02-06",0.9651,0.9771,0.8927,0.953,3227006.0],["1986-02-07",0.9651,0.9771,0.953,0.9651,5218305.0],["1986-02-10",0.953,0.9771,0.8927,0.953,4061305.0],["1986-02-11",0.953,0.953,0.9289,0.9289,4544044.0],["1986-02-12",0.9409,0.9409,0.8927,0.9289,5903060.0],["1986-02-13",0.9168,0.9409,0.9048,0.9168,8001925.0],["1986-02-14",0.9168,0.9168,0.8927,0.9168,2833469.0],["1986-02-18",0.9168,0.9409,0.9048,0.9289,4470584.0],["1986-02-19",0.9289,0.9409,0.9168,0.9409,2298520.0],["1986-02-20",0.9409,0.9651,0.9289,0.9651,2623582.0],["1986-02-21",0.9651,1.0013,0.953,0.9771,4179366.0],["1986-02-24",0.9892,1.0375,0.9892,1.0375,4572903.0],["1986-02-25",1.0495,1.0736,1.0133,1.0254,5399332.0],["1986-02-26",1.0254,1.0495,0.953,0.953,1937515.0],["1986-02-27",1.0495,1.0495,1.0254,1.0375,2182033.0],["1986-02-28",1.0375,1.0495,1.0254,1.0375,1710838.0],["1986-03-03",1.0254,1.0375,1.0133,1.0133,2114607.0],["1986-03-04",1.0133,1.0254,0.9892,0.9892,2458559.0],["1986-03-05",0.9892,1.0013,0.9651,0.9771,3331949.0],["1986-03-06",0.9771,0.9771,0.953,0.953,3331949.0],["1986-03-07",0.9409,0.953,0.8324,0.9168,2754761.0],["1986-03-10",0.9168,0.9409,0.9168,0.9289,3043355.0],["1986-03-11",0.953,1.0013,0.9409,0.9771,5501651.0],["1986-03-12",0.9892,1.0375,0.9892,1.0133,4767048.0],["1986-03-13",1.0133,1.0254,0.9651,0.9771,3620543.0],["1986-03-14",0.9651,0.9892,0.9651,0.9771,2555631.0],["1986-03-17",0.9651,1.0013,0.9651,0.9892,3728110.0],["1986-03-18",0.9892,1.0133,0.9892,1.0013,3305713.0],["1986-03-19",1.0133,1.0375,0.9651,0.9892,2213516.0],["1986-03-20",1.0133,1.0133,0.9892,1.0013,1346685.0],["1986-03-21",1.0013,1.0013,0.953,0.9651,5792869.0],["1986-03-24",0.9651,0.9651,0.8927,0.953,2317410.0],["1986-03-25",0.953,0.9651,0.9409,0.9651,3122063.0],["1986-03-26",0.9651,0.9771,0.9409,0.9651,2172588.0],["1986-03-27",0.9651,0.9892,0.953,0.9771,1933842.0],["1986-03-31",0.9771,0.9771,0.9048,0.953,4113777.0],["1986-04-01",0.953,0.953,0.9289,0.953,3253242.0],["1986-04-02",0.9651,0.9771,0.953,0.9771,2246573.0],["1986-04-03",0.9651,0.9771,0.9409,0.953,2229258.0],["1986-04-04",0.953,1.0013,0.9409,0.9892,6212642.0],["1986-04-07",0.9892,1.0133,0.9892,1.0133,1606419.0],["1986-04-08",1.0133,1.0254,0.9651,1.0133,1460023.0],["1986-04-09",1.0013,1.0133,0.9892,1.0133,1195566.0],["1986-04-10",1.0013,1.0254,1.0013,1.0254,2317410.0],["1986-04-11",1.0254,1.0495,1.0254,1.0254,1616651.0],["1986-04-14",1.0375,1.0495,1.0254,1.0495,1280570.0],["1986-04-15",1.0495,1.0736,1.0375,1.0736,2176261.0],["1986-04-16",1.0736,1.0736,1.0495,1.0495,1972934.0],["1986-04-17",1.0495,1.0616,1.0375,1.0375,1117646.0],["1986-04-18",1.0495,1.0736,1.0133,1.0495,648025.0],["1986-04-21",1.0375,1.0495,1.0254,1.0375,1538731.0],["1986-04-22",1.0375,1.0375,1.0133,1.0375,1422769.0],["1986-04-23",1.0375,1.0375,1.0133,1.0375,2121691.0],["1986-04-24",1.0375,1.0495,1.0254,1.0254,1668598.0],["1986-04-25",1.0254,1.0254,1.0133,1.0133,715976.0],["1986-04-28",1.0133,1.0254,1.0133,1.0133,1002208.0],["1986-04-29",1.0133,1.0375,1.0133,1.0133,888870.0],["1986-04-30",0.9771,1.0254,0.9168,0.9409,11116117.0],["1986-05-01",0.9434,0.9679,0.9189,0.9434,3463128.0],["1986-05-02",0.9679,0.9924,0.9557,0.9679,6774089.0],["1986-05-05",0.9679,0.9924,0.9557,0.9924,2912176.0],["1986-05-06",0.9924,1.0047,0.9679,0.9679,2912176.0],["1986-05-07",0.9679,0.9924,0.9679,0.9924,3515600.0],["1986-05-08",0.9924,1.0414,0.9802,1.0292,4223967.0],["1986-05-09",1.0292,1.0414,1.0047,1.0292,6102452.0],["1986-05-12",1.0169,1.0414,1.0169,1.0292,2859704.0],["1986-05-13",1.0169,1.0169,0.9802,0.9924,1888192.0],["1986-05-14",1.0047,1.0047,0.9802,0.9802,1196353.0],["1986-05-15",0.9924,0.9924,0.9802,0.9924,744048.0],["1986-05-16",0.9802,0.9924,0.9679,0.9924,1306281.0],["1986-05-19",0.9802,1.0292,0.9802,1.0047,4843132.0],["1986-05-20",1.0414,1.0414,1.0169,1.0292,2430224.0],["1986-05-21",1.0292,1.0414,1.0047,1.0047,710728.0],["1986-05-22",1.0169,1.0414,1.0047,1.0292,1481012.0],["1986-05-23",1.0414,1.0659,1.0292,1.0414,1971622.0],["1986-05-27",1.0414,1.0537,1.0292,1.0414,1233084.0],["1986-05-28",1.0537,1.0659,1.0414,1.0414,2024094.0],["1986-05-29",1.0414,1.0537,1.0292,1.0414,890968.0],["1986-05-30",1.0414,1.0414,1.0292,1.0414,742736.0],["1986-06-02",1.0414,1.0537,1.0169,1.0169,1086163.0],["1986-06-03",1.0292,1.0292,0.9924,0.9924,1161984.0],["1986-06-04",1.0047,1.0047,0.9802,0.9924,2618597.0],["1986-06-05",0.9924,1.0047,0.9802,1.0047,1581233.0],["1986-06-06",1.0047,1.0169,0.9802,1.0047,2327642.0],["1986-06-09",1.0047,1.0047,0.9679,0.9679,1768819.0],["1986-06-10",0.9802,0.9802,0.9679,0.9802,1288441.0],["1986-06-11",0.9802,0.9924,0.9679,0.9802,2370669.0],["1986-06-12",0.9802,0.9924,0.9434,0.9679,3696627.0],["1986-06-13",0.9679,0.9802,0.9066,0.9679,926912.0],["1986-06-16",0.9802,0.9802,0.9557,0.9557,853714.0],["1986-06-17",0.9557,0.9679,0.9434,0.9434,1271388.0],["1986-06-18",0.9557,0.9679,0.9434,0.9679,728831.0],["1986-06-19",0.9557,0.9679,0.9434,0.9557,741162.0],["1986-06-20",0.9557,0.9802,0.9557,0.9802,869717.0],["1986-06-23",0.9679,0.9679,0.9434,0.9434,1023722.0],["1986-06-24",0.9434,0.9679,0.9434,0.9557,634120.0],["1986-06-25",0.9557,0.9679,0.9434,0.9679,894904.0],["1986-06-26",0.9679,0.9679,0.9557,0.9557,480640.0],["1986-06-27",0.9557,0.9679,0.9557,0.9679,542557.0],["1986-06-30",0.9557,0.9679,0.9434,0.9434,888870.0],["1986-07-01",0.9434,0.9557,0.9311,0.9434,2780997.0],["1986-07-02",0.9557,0.9679,0.9434,0.9557,389340.0],["1986-07-03",0.9557,0.9679,0.9434,0.9434,558036.0],["1986-07-07",0.9434,0.9679,0.9434,0.9434,1014802.0],["1986-07-08",0.9434,0.9557,0.9311,0.9434,1656530.0],["1986-07-09",0.9311,0.9434,0.9311,0.9434,2365422.0],["1986-07-10",0.9311,0.9434,0.8821,0.9311,1847264.0],["1986-07-11",0.9189,0.9311,0.9066,0.9066,748770.0],["1986-07-14",0.9066,0.9066,0.8821,0.8821,1102429.0],["1986-07-15",0.8821,0.9066,0.8821,0.8821,1247251.0],["1986-07-16",0.8821,0.8944,0.8699,0.8821,1859595.0],["1986-07-17",0.8944,0.9066,0.8821,0.9066,667964.0],["1986-07-18",0.8944,0.9066,0.8699,0.8821,1017163.0],["1986-07-21",0.8944,0.9066,0.8821,0.8821,404032.0],["1986-07-22",0.8821,0.9066,0.8821,0.8944,1096133.0],["1986-07-23",0.8821,0.8944,0.8576,0.8821,1157000.0],["1986-07-24",0.8821,0.8821,0.8454,0.8576,1876648.0],["1986-07-25",0.8576,0.8821,0.8576,0.8699,559610.0],["1986-07-28",0.8475,0.8848,0.835,0.8475,1400993.0],["1986-07-29",0.8475,0.8724,0.835,0.8599,1007455.0],["1986-07-30",0.8599,0.8724,0.835,0.8599,1331993.0],["1986-07-31",0.8599,0.8724,0.835,0.8475,662454.0],["1986-08-01",0.835,0.8599,0.835,0.8475,799143.0],["1986-08-04",0.835,0.9098,0.8225,0.8973,1904196.0],["1986-08-05",0.9596,0.997,0.9596,0.9721,4460089.0],["1986-08-06",0.9721,0.9721,0.9596,0.9721,1652594.0],["1986-08-07",0.9721,0.9721,0.9472,0.9721,849516.0],["1986-08-08",0.9596,0.9721,0.9472,0.9721,1039463.0],["1986-08-11",0.9721,0.9845,0.9596,0.9845,1903409.0],["1986-08-12",0.9721,0.997,0.9721,0.997,1089574.0],["1986-08-13",0.997,1.0095,0.9845,1.0095,2728525.0],["1986-08-14",1.0095,1.0219,0.9845,0.9845,998535.0],["1986-08-15",0.997,1.0219,0.9845,1.0219,1559719.0],["1986-08-18",1.0095,1.0469,0.9845,1.0095,1100330.0],["1986-08-19",0.997,1.0095,0.9721,0.9845,1904721.0],["1986-08-20",0.9845,0.997,0.9721,0.997,715451.0],["1986-08-21",0.997,0.997,0.9721,0.9845,953672.0],["1986-08-22",0.997,0.997,0.9721,0.9845,804915.0],["1986-08-25",0.9845,0.997,0.9721,0.9845,535998.0],["1986-08-26",0.9845,1.0219,0.9845,1.0219,1798465.0],["1986-08-27",1.0219,1.0469,0.997,1.0219,3699251.0],["1986-08-28",1.0219,1.0344,0.997,1.0219,2000744.0],["1986-08-29",1.0219,1.0469,1.0095,1.0219,2522836.0],["1986-09-02",1.0344,1.0469,1.0219,1.0469,1750979.0],["1986-09-03",1.0469,1.0593,1.0344,1.0593,1830473.0],["1986-09-04",1.0593,1.1216,1.0469,1.1092,10809158.0],["1986-09-05",1.1216,1.1216,1.0967,1.1092,2321608.0],["1986-09-08",1.1092,1.1216,1.0842,1.0967,1627146.0],["1986-09-09",1.0842,1.1092,1.0718,1.0718,2126413.0],["1986-09-10",1.0718,1.0967,1.0593,1.0718,915892.0],["1986-09-11",1.0718,1.0842,1.0469,1.0593,1389449.0],["1986-09-12",1.0469,1.0593,1.0344,1.0469,1531122.0],["1986-09-15",1.0469,1.0593,1.0344,1.0344,1490195.0],["1986-09-16",1.0469,1.0469,1.0219,1.0219,741424.0],["1986-09-17",1.0219,1.0469,1.0219,1.0344,749820.0],["1986-09-18",1.0344,1.0469,1.0095,1.0219,1905770.0],["1986-09-19",1.0095,1.0344,0.997,1.0219,1403879.0],["1986-09-22",1.0095,1.0219,0.997,1.0095,1137060.0],["1986-09-23",1.0095,1.0095,0.9845,1.0095,3331949.0],["1986-09-24",1.0095,1.0344,1.0095,1.0095,1223639.0],["1986-09-25",1.0095,1.0219,0.9845,0.997,637530.0],["1986-09-26",0.997,1.0219,0.9845,1.0095,343689.0],["1986-09-29",1.0095,1.0095,0.9721,0.9845,2215877.0],["1986-09-30",0.9845,1.0344,0.9845,1.0095,1276110.0],["1986-10-01",1.0095,1.0593,1.0095,1.0469,3515600.0],["1986-10-02",1.0469,1.0469,1.0344,1.0344,677409.0],["1986-10-03",1.0469,1.0593,1.0344,1.0469,1286342.0],["1986-10-06",1.0593,1.0593,1.0344,1.0593,858961.0],["1986-10-07",1.0593,1.0718,1.0469,1.0593,2096504.0],["1986-10-08",1.0593,1.0967,1.0593,1.0842,4014080.0],["1986-10-09",1.0842,1.0967,1.0718,1.0718,2885940.0],["1986-10-10",1.0718,1.0842,1.0593,1.0718,1159099.0],["1986-10-13",1.0718,1.0842,1.0593,1.0718,571154.0],["1986-10-14",1.0344,1.0469,1.0095,1.0095,2565601.0],["1986-10-15",1.0219,1.0469,1.0219,1.0469,2013337.0],["1986-10-16",1.0718,1.0718,1.0469,1.0593,1984215.0],["1986-10-17",1.0593,1.0718,1.0469,1.0593,682131.0],["1986-10-20",1.0469,1.0593,1.0344,1.0593,1104528.0],["1986-10-21",1.0593,1.0718,1.0469,1.0593,357857.0],["1986-10-22",1.0593,1.0593,1.0344,1.0469,2056364.0],["1986-10-23",1.0469,1.0469,1.0219,1.0469,1506461.0],["1986-10-24",1.0344,1.0469,0.997,0.997,5719409.0],["1986-10-27",1.0122,1.0375,1.0122,1.0122,1941451.0],["1986-10-28",1.0122,1.0122,0.9742,0.9995,7372265.0],["1986-10-29",0.9995,0.9995,0.9363,0.9995,1823127.0],["1986-10-30",0.9995,1.0375,0.9869,1.0375,3804194.0],["1986-10-31",1.0501,1.0881,1.0375,1.0628,3804194.0],["1986-11-03",1.0755,1.0881,1.0501,1.0501,1628720.0],["1986-11-04",1.0501,1.0628,1.0375,1.0628,728569.0],["1986-11-05",1.0501,1.0755,1.0501,1.0628,1487309.0],["1986-11-06",1.0628,1.0628,1.0375,1.0501,1061764.0],["1986-11-07",1.0375,1.0628,1.0248,1.0501,4446971.0],["1986-11-10",1.0501,1.0628,1.0375,1.0501,1830998.0],["1986-11-11",1.0375,1.0755,1.0375,1.0755,2859704.0],["1986-11-12",1.0755,1.0881,1.0628,1.0881,2559829.0],["1986-11-13",1.0755,1.1008,1.0375,1.0881,3699251.0],["1986-11-14",1.0881,1.1261,1.0881,1.1134,8264283.0],["1986-11-17",1.1261,1.164,1.0375,1.1134,1721857.0],["1986-11-18",1.1008,1.1134,1.0628,1.0628,2938412.0],["1986-11-19",1.0628,1.0881,1.0628,1.0881,2609152.0],["1986-11-20",1.1008,1.1008,1.0755,1.0881,851615.0],["1986-11-21",1.0755,1.1134,1.0755,1.0881,1663876.0],["1986-11-24",1.0881,1.1134,1.0755,1.1134,1292114.0],["1986-11-25",1.1008,1.1134,1.0881,1.1134,986729.0],["1986-11-26",1.1008,1.1261,1.1008,1.1008,2070531.0],["1986-11-28",1.1134,1.1134,1.0881,1.1134,448633.0],["1986-12-01",1.1008,1.1134,1.0881,1.1134,1882945.0],["1986-12-02",1.1134,1.1387,1.1008,1.1261,2246573.0],["1986-12-03",1.1387,1.1514,1.1134,1.1261,2184919.0],["1986-12-04",1.1134,1.1261,1.1134,1.1261,973087.0],["1986-12-05",1.1261,1.1387,1.1008,1.1134,1197928.0],["1986-12-08",1.1008,1.1134,1.0755,1.1008,1247251.0],["1986-12-09",1.1134,1.1134,1.0881,1.0881,2605479.0],["1986-12-10",1.1008,1.1134,1.0881,1.1008,2676054.0],["1986-12-11",1.1008,1.1008,1.0501,1.0881,1425130.0],["1986-12-12",1.1008,1.1261,1.0881,1.1261,2203547.0],["1986-12-15",1.1261,1.1387,1.1134,1.1134,1190057.0],["1986-12-16",1.1134,1.1261,1.1008,1.1261,1238068.0],["1986-12-17",1.1134,1.1261,1.0881,1.1008,1264304.0],["1986-12-18",1.1008,1.1261,1.0122,1.1134,5273400.0],["1986-12-19",1.1261,1.1514,1.1261,1.1514,4722448.0],["1986-12-22",1.164,1.1893,1.1514,1.1893,2649818.0],["1986-12-23",1.1893,1.2146,1.1767,1.202,3646779.0],["1986-12-24",1.202,1.202,1.1893,1.1893,1221540.0],["1986-12-26",1.202,1.2146,1.1893,1.202,721747.0],["1986-12-29",1.202,1.2273,1.1261,1.2146,3620543.0],["1986-12-30",1.202,1.2146,1.1767,1.1893,1316513.0],["1986-12-31",1.1893,1.202,1.1767,1.1893,1062026.0],["1987-01-02",1.1893,1.2273,1.1893,1.2273,1048383.0],["1987-01-05",1.2273,1.2399,1.2146,1.2399,1583594.0],["1987-01-06",1.2146,1.2146,1.202,1.202,876539.0],["1987-01-07",1.202,1.2146,1.202,1.202,924288.0],["1987-01-08",1.202,1.2146,1.1893,1.1893,1094296.0],["1987-01-09",1.202,1.2526,1.1893,1.2526,4669976.0],["1987-01-12",1.2399,1.3285,1.2273,1.3158,9812197.0],["1987-01-13",1.3158,1.4044,1.2779,1.2905,3699251.0],["1987-01-14",1.2905,1.3665,1.2905,1.3285,6349068.0],["1987-01-15",1.3285,1.3412,1.2905,1.3158,4250203.0],["1987-01-16",1.2905,1.3032,1.2779,1.3032,2581342.0],["1987-01-19",1.2905,1.3032,1.2779,1.2905,1610879.0],["1987-01-20",1.2905,1.3032,1.2779,1.2779,1932531.0],["1987-01-21",1.2779,1.3032,1.2652,1.2905,3043355.0],["1987-01-22",1.2779,1.3285,1.2779,1.3158,6663898.0],["1987-01-23",1.3158,1.3285,1.2652,1.2905,2565076.0],["1987-01-26",1.2931,1.3059,1.2675,1.2931,1561556.0],["1987-01-27",1.3059,1.3187,1.3059,1.3059,1290015.0],["1987-01-28",1.3187,1.3187,1.2803,1.2931,1609568.0],["1987-01-29",1.2803,1.3059,1.2547,1.2931,2938412.0],["1987-01-30",1.2803,1.2803,1.2291,1.2803,963117.0],["1987-02-02",1.2803,1.2931,1.2547,1.2931,1304445.0],["1987-02-03",1.3059,1.3187,1.2675,1.2931,1574674.0],["1987-02-04",1.2931,1.4083,1.2803,1.4083,9838433.0],["1987-02-05",1.4083,1.4467,1.3571,1.4211,8159340.0],["1987-02-06",1.4339,1.4467,1.4083,1.4339,4774919.0],["1987-02-09",1.3955,1.4083,1.3571,1.3699,2964648.0],["1987-02-10",1.3699,1.4083,1.3571,1.3955,3594307.0],["1987-02-11",1.4211,1.4339,1.3955,1.4211,1545290.0],["1987-02-12",1.3955,1.4211,1.3827,1.3827,2964648.0],["1987-02-13",1.3699,1.4211,1.3571,1.4083,2728525.0],["1987-02-17",1.3955,1.4211,1.3827,1.3955,2754761.0],["1987-02-18",1.3955,1.3955,1.3187,1.3315,2754761.0],["1987-02-19",1.3187,1.3315,1.2931,1.3059,2124052.0],["1987-02-20",1.3059,1.3315,1.2931,1.3187,1364263.0],["1987-02-23",1.3059,1.3315,1.2931,1.3187,1865892.0],["1987-02-24",1.3187,1.3187,1.2675,1.2803,1936728.0],["1987-02-25",1.2675,1.3187,1.2547,1.2675,4223967.0],["1987-02-26",1.2547,1.2931,1.2547,1.2803,4433854.0],["1987-02-27",1.2931,1.3443,1.2803,1.3443,3358185.0],["1987-03-02",1.3315,1.3443,1.3187,1.3315,7765803.0],["1987-03-03",1.3315,1.3699,1.3187,1.3571,1611404.0],["1987-03-04",1.3699,1.3955,1.3571,1.3955,3305713.0],["1987-03-05",1.4083,1.4083,1.3699,1.3699,8290519.0],["1987-03-06",1.3699,1.4339,1.3699,1.4083,8264283.0],["1987-03-09",1.4211,1.4211,1.3827,1.4083,2485844.0],["1987-03-10",1.4083,1.4083,1.3827,1.4083,2525460.0],["1987-03-11",1.4083,1.4467,1.4083,1.4339,7162379.0],["1987-03-12",1.4339,1.4595,1.4339,1.4595,5929295.0],["1987-03-13",1.4595,1.4595,1.4467,1.4467,3279478.0],["1987-03-16",1.4467,1.4467,1.4211,1.4467,2375129.0],["1987-03-17",1.4467,1.5108,1.4467,1.5108,10782922.0],["1987-03-18",1.562,1.6004,1.5492,1.5748,11543761.0],["1987-03-19",1.5748,1.5876,1.5492,1.5492,4460089.0],["1987-03-20",1.5364,1.562,1.5236,1.562,5719409.0],["1987-03-23",1.5492,1.562,1.5364,1.562,2990883.0],["1987-03-24",1.5492,1.5748,1.5364,1.562,3122063.0],["1987-03-25",1.5492,1.562,1.5236,1.5492,3751722.0],["1987-03-26",1.5876,1.6388,1.5748,1.6132,6530096.0],["1987-03-27",1.626,1.6644,1.626,1.6388,4997924.0],["1987-03-30",1.6004,1.6388,1.5492,1.626,3489364.0],["1987-03-31",1.6132,1.6388,1.6132,1.626,2239752.0],["1987-04-01",1.626,1.6516,1.6004,1.6516,2300619.0],["1987-04-02",1.6644,1.69,1.626,1.6388,3463128.0],["1987-04-03",1.6516,1.7156,1.6388,1.7028,4735566.0],["1987-04-06",1.7156,1.7412,1.7028,1.7412,3148298.0],["1987-04-07",1.7156,1.7412,1.69,1.69,2556681.0],["1987-04-08",1.69,1.69,1.626,1.626,2807233.0],["1987-04-09",1.626,1.6388,1.5492,1.5876,2547498.0],["1987-04-10",1.5748,1.626,1.562,1.6004,1786922.0],["1987-04-13",1.6004,1.6132,1.5492,1.562,1640788.0],["1987-04-14",1.5364,1.5492,1.4595,1.4723,3331949.0],["1987-04-15",1.5108,1.5748,1.4595,1.562,2964648.0],["1987-04-16",1.5748,1.6132,1.562,1.5876,2326855.0],["1987-04-20",1.6004,1.626,1.5492,1.5876,1480225.0],["1987-04-21",1.5876,1.6132,1.562,1.6132,2135596.0],["1987-04-22",1.6132,1.626,1.5876,1.5876,2456722.0],["1987-04-23",1.5876,1.6004,1.5364,1.5748,1097444.0],["1987-04-24",1.562,1.5748,1.5364,1.5364,1724743.0],["1987-04-27",1.4851,1.5108,1.4723,1.4851,2569536.0],["1987-04-28",1.4979,1.5236,1.4723,1.4979,2335775.0],["1987-04-29",1.5108,1.5492,1.498,1.5236,1273487.0],["1987-04-30",1.5364,1.562,1.3699,1.4339,6978728.0],["1987-05-01",1.5108,1.5364,1.498,1.5236,4145260.0],["1987-05-04",1.5261,1.552,1.5003,1.5261,999847.0],["1987-05-05",1.5132,1.6037,1.5132,1.5908,3541836.0],["1987-05-06",1.5908,1.6425,1.5779,1.6296,4066552.0],["1987-05-07",1.6555,1.7719,1.6555,1.7331,9130065.0],["1987-05-08",1.7331,1.7589,1.7072,1.7589,4347275.0],["1987-05-11",1.7589,1.7589,1.6555,1.6555,4407618.0],["1987-05-12",1.6813,1.6943,1.6425,1.6684,2385098.0],["1987-05-13",1.6684,1.6943,1.6167,1.6555,3227006.0],["1987-05-14",1.6555,1.6684,1.6425,1.6555,758215.0],["1987-05-15",1.6425,1.6555,1.6037,1.6425,2560091.0],["1987-05-18",1.6425,1.6684,1.6296,1.6684,1736811.0],["1987-05-19",1.6684,1.6684,1.552,1.5779,1638689.0],["1987-05-20",1.5649,1.5908,1.5391,1.552,2033014.0],["1987-05-21",1.5779,1.6296,1.5649,1.6037,1410438.0],["1987-05-22",1.6296,1.6813,1.6296,1.6425,1337764.0],["1987-05-26",1.6684,1.6684,1.6296,1.6425,1532697.0],["1987-05-27",1.6555,1.6555,1.6167,1.6425,923763.0],["1987-05-28",1.6296,1.6555,1.6296,1.6425,1128403.0],["1987-05-29",1.6555,1.6684,1.6167,1.6167,684230.0],["1987-06-01",1.6296,1.6943,1.6167,1.6813,1860907.0],["1987-06-02",1.6813,1.6813,1.6296,1.6296,875752.0],["1987-06-03",1.6425,1.6555,1.6167,1.6425,1276635.0],["1987-06-04",1.6296,1.6425,1.6167,1.6425,935045.0],["1987-06-05",1.6425,1.6425,1.5779,1.5908,2964648.0],["1987-06-08",1.6037,1.6425,1.5649,1.6425,1287392.0],["1987-06-09",1.6296,1.6684,1.6296,1.6684,1733663.0],["1987-06-10",1.6555,1.7072,1.6555,1.6813,1932268.0],["1987-06-11",1.6943,1.7072,1.6813,1.6813,866307.0],["1987-06-12",1.7072,1.7331,1.6813,1.7072,1893177.0],["1987-06-15",1.7201,1.7331,1.6943,1.7201,1105840.0],["1987-06-16",1.7201,1.7201,1.7072,1.7072,876014.0],["1987-06-17",1.7331,1.746,1.6813,1.7072,4145260.0],["1987-06-18",1.6943,1.7072,1.6555,1.7072,640154.0],["1987-06-19",1.7072,1.7072,1.6943,1.7072,1335666.0],["1987-06-22",1.6943,1.7072,1.6813,1.6943,755854.0],["1987-06-23",1.6813,1.6943,1.6555,1.6684,991714.0],["1987-06-24",1.6684,1.6813,1.6425,1.6425,2833469.0],["1987-06-25",1.6296,1.6555,1.6296,1.6555,1355867.0],["1987-06-26",1.6425,1.6684,1.6167,1.6684,2990883.0],["1987-06-29",1.6813,1.746,1.6813,1.7072,4433854.0],["1987-06-30",1.7072,1.7331,1.6813,1.7201,3673015.0],["1987-07-01",1.7072,1.7072,1.6813,1.7072,2575046.0],["1987-07-02",1.7072,1.7589,1.6943,1.746,3541836.0],["1987-07-06",1.7589,1.8107,1.746,1.8107,8185576.0],["1987-07-07",1.8107,1.9141,1.7977,1.8495,6372681.0],["1987-07-08",1.8365,1.8495,1.7977,1.8107,3095827.0],["1987-07-09",1.8107,1.8495,1.7977,1.8495,2885940.0],["1987-07-10",1.8495,1.94,1.8365,1.8495,4223967.0],["1987-07-13",1.8495,1.8624,1.8236,1.8495,1637640.0],["1987-07-14",1.8624,1.8624,1.8365,1.8495,1516693.0],["1987-07-15",1.8365,1.8883,1.8236,1.8753,3725486.0],["1987-07-16",1.8883,1.9141,1.8753,1.8883,3620543.0],["1987-07-17",1.9012,1.9141,1.8753,1.8883,1622685.0],["1987-07-20",1.8883,1.9141,1.8753,1.8883,969938.0],["1987-07-21",1.8753,1.9012,1.7977,1.8365,1324384.0],["1987-07-22",1.8365,1.8495,1.8236,1.8365,1789021.0],["1987-07-23",1.8365,1.8365,1.7977,1.7977,1077243.0],["1987-07-24",1.8107,1.8107,1.7201,1.7331,3122063.0],["1987-07-27",1.6965,1.7226,1.6704,1.6965,1752815.0],["1987-07-28",1.7096,1.8401,1.7096,1.827,2728525.0],["1987-07-29",1.827,1.9184,1.827,1.9053,4145260.0],["1987-07-30",1.9053,1.9053,1.8531,1.8792,2393494.0],["1987-07-31",1.8662,1.8792,1.8401,1.8662,1268764.0],["1987-08-03",1.9314,1.9445,1.9184,1.9184,5535758.0],["1987-08-04",1.9184,1.9314,1.8662,1.8792,1665975.0],["1987-08-05",1.8662,1.8923,1.7748,1.8531,2215090.0],["1987-08-06",1.8531,1.8662,1.814,1.827,1583594.0],["1987-08-07",1.827,1.8531,1.827,1.8531,1332780.0],["1987-08-10",1.8662,1.8792,1.827,1.8662,2013074.0],["1987-08-11",1.8531,1.8662,1.827,1.8401,1799515.0],["1987-08-12",1.8401,1.8531,1.827,1.8401,1211045.0],["1987-08-13",1.8401,1.8401,1.827,1.8401,1638427.0],["1987-08-14",1.827,1.8401,1.814,1.827,2013337.0],["1987-08-17",1.827,1.8792,1.7748,1.8401,5457051.0],["1987-08-18",1.827,1.8401,1.8009,1.827,2178098.0],["1987-08-19",1.827,1.827,1.8009,1.827,2780997.0],["1987-08-20",1.827,1.8531,1.814,1.8401,2938412.0],["1987-08-21",1.8401,1.8531,1.7879,1.814,2544875.0],["1987-08-24",1.8009,1.814,1.7618,1.7748,2990883.0],["1987-08-25",1.7618,1.7748,1.7487,1.7618,1788233.0],["1987-08-26",1.7618,1.814,1.7618,1.8009,1902622.0],["1987-08-27",1.814,1.8662,1.7748,1.8401,1858808.0],["1987-08-28",1.8401,1.8792,1.827,1.8662,2242376.0],["1987-08-31",1.8662,1.8923,1.8401,1.8662,1934892.0],["1987-09-01",1.8531,1.8531,1.8009,1.8009,1608780.0],["1987-09-02",1.7879,1.8009,1.7618,1.7618,1442445.0],["1987-09-03",1.7748,1.7879,1.7618,1.7748,990140.0],["1987-09-04",1.7748,1.8009,1.7618,1.7748,640941.0],["1987-09-08",1.7618,1.7618,1.6965,1.7226,2833469.0],["1987-09-09",1.7487,1.7618,1.7226,1.7357,932421.0],["1987-09-10",1.7357,1.7618,1.7226,1.7357,1102954.0],["1987-09-11",1.7357,1.7487,1.7226,1.7357,723846.0],["1987-09-14",1.7487,1.7487,1.7226,1.7226,728306.0],["1987-09-15",1.7357,1.7487,1.7226,1.7357,1243578.0],["1987-09-16",1.7357,1.7618,1.7226,1.7487,1010604.0],["1987-09-17",1.7487,1.7618,1.7357,1.7357,3699251.0],["1987-09-18",1.7357,1.7487,1.6704,1.6965,3620543.0],["1987-09-21",1.7096,1.7226,1.6704,1.6704,1227836.0],["1987-09-22",1.6443,1.6965,1.6313,1.6835,7529680.0],["1987-09-23",1.6965,1.7357,1.6835,1.7226,2583441.0],["1987-09-24",1.7487,1.7879,1.7487,1.7618,1814469.0],["1987-09-25",1.7618,1.7748,1.7357,1.7357,428431.0],["1987-09-28",1.7618,1.7879,1.7226,1.7618,1141521.0],["1987-09-29",1.7618,1.7748,1.7357,1.7357,1109775.0],["1987-09-30",1.7357,1.7487,1.6965,1.6965,1285818.0],["1987-10-01",1.7096,1.7487,1.6835,1.7357,1148867.0],["1987-10-02",1.7487,1.7618,1.7226,1.7618,1225213.0],["1987-10-05",1.7357,1.7618,1.7226,1.7487,607359.0],["1987-10-06",1.7618,1.8009,1.7096,1.7357,3095827.0],["1987-10-07",1.7357,1.7487,1.6965,1.7226,2351517.0],["1987-10-08",1.7226,1.7357,1.6574,1.6704,1460810.0],["1987-10-09",1.6704,1.6965,1.6574,1.6704,598964.0],["1987-10-12",1.6704,1.6835,1.6313,1.6443,1192680.0],["1987-10-13",1.6704,1.6965,1.6574,1.6835,1140733.0],["1987-10-14",1.6704,1.6835,1.6313,1.6313,1005881.0],["1987-10-15",1.6443,1.6443,1.6052,1.6052,1342749.0],["1987-10-16",1.5921,1.6052,1.5008,1.5399,2126413.0],["1987-10-19",1.4094,1.4094,1.2006,1.2267,4708280.0],["1987-10-20",1.2137,1.4355,1.0832,1.292,3932225.0],["1987-10-21",1.5138,1.5399,1.4355,1.4616,3485953.0],["1987-10-22",1.4094,1.4616,1.3311,1.4094,3959248.0],["1987-10-23",1.3311,1.3833,1.3311,1.3572,1814994.0],["1987-10-26",1.241,1.241,1.2014,1.2278,2140318.0],["1987-10-27",1.2543,1.3071,1.2146,1.2278,1540830.0],["1987-10-28",1.1882,1.2014,1.109,1.1222,2316623.0],["1987-10-29",1.1882,1.2146,1.1618,1.2014,2238965.0],["1987-10-30",1.2543,1.2939,1.2146,1.241,2180984.0],["1987-11-02",1.2543,1.3203,1.2278,1.2675,1699556.0],["1987-11-03",1.241,1.2542,1.1486,1.175,2912176.0],["1987-11-04",1.1618,1.1882,1.1486,1.175,2132972.0],["1987-11-05",1.2014,1.2278,1.1882,1.1882,2588688.0],["1987-11-06",1.1882,1.1882,1.175,1.1882,1094296.0],["1987-11-09",1.175,1.1882,1.1618,1.1618,1136273.0],["1987-11-10",1.1618,1.175,1.109,1.175,2649818.0],["1987-11-11",1.175,1.2146,1.175,1.2014,1190057.0],["1987-11-12",1.2146,1.2278,1.175,1.2146,1744420.0],["1987-11-13",1.2146,1.241,1.2014,1.2014,1305232.0],["1987-11-16",1.2146,1.2146,1.175,1.175,1103216.0],["1987-11-17",1.175,1.2014,1.1486,1.2014,1470255.0],["1987-11-18",1.2014,1.2014,1.1354,1.1618,4252826.0],["1987-11-19",1.1486,1.1618,1.1222,1.1222,1603271.0],["1987-11-20",1.109,1.1486,1.0694,1.0826,4905311.0],["1987-11-23",1.0826,1.109,1.0694,1.109,4159952.0],["1987-11-24",1.1222,1.1618,1.109,1.1354,2649818.0],["1987-11-25",1.1354,1.175,1.1222,1.175,2513129.0],["1987-11-27",1.1618,1.1882,1.1618,1.175,1454514.0],["1987-11-30",1.1354,1.1354,1.109,1.109,1458449.0],["1987-12-01",1.1354,1.1618,1.1222,1.1486,2290387.0],["1987-12-02",1.1486,1.1486,1.1222,1.1354,1200551.0],["1987-12-03",1.1486,1.1486,1.0958,1.0958,2272547.0],["1987-12-04",1.0826,1.0958,1.0562,1.0826,3255865.0],["1987-12-07",1.0694,1.0826,1.0562,1.0826,1396270.0],["1987-12-08",1.0958,1.1618,1.0958,1.1618,2249197.0],["1987-12-09",1.1618,1.175,1.1354,1.1618,2251033.0],["1987-12-10",1.1354,1.1486,1.109,1.109,1375544.0],["1987-12-11",1.1222,1.1618,1.109,1.1222,1682503.0],["1987-12-14",1.1222,1.1486,1.0694,1.0826,3283675.0],["1987-12-15",1.0826,1.109,1.0694,1.0826,3777958.0],["1987-12-16",1.0826,1.1222,1.0694,1.109,2545399.0],["1987-12-17",1.0958,1.109,1.0694,1.0958,1564967.0],["1987-12-18",1.0826,1.1618,1.0826,1.1618,4748683.0],["1987-12-21",1.1486,1.1618,1.109,1.1222,994600.0],["1987-12-22",1.1486,1.1882,1.1486,1.1618,5319050.0],["1987-12-23",1.2807,1.4259,1.2675,1.3599,13243580.0],["1987-12-24",1.3599,1.4127,1.3467,1.3995,4008046.0],["1987-12-28",1.3863,1.3863,1.3203,1.3467,2244474.0],["1987-12-29",1.3335,1.3995,1.3335,1.3995,2540152.0],["1987-12-30",1.4127,1.4655,1.4127,1.4523,3261112.0],["1987-12-31",1.4523,1.4787,1.4391,1.4787,1989987.0],["1988-01-04",1.4787,1.4919,1.4259,1.4919,2893024.0],["1988-01-05",1.4787,1.5051,1.4523,1.4787,2885940.0],["1988-01-06",1.4787,1.5183,1.4655,1.5051,2833469.0],["1988-01-07",1.4919,1.5051,1.4655,1.5051,2132972.0],["1988-01-08",1.4919,1.4919,1.3731,1.3863,2608365.0],["1988-01-11",1.3731,1.3863,1.3203,1.3731,2047181.0],["1988-01-12",1.3599,1.3731,1.3203,1.3467,2048230.0],["1988-01-13",1.3335,1.3731,1.3203,1.3467,1470780.0],["1988-01-14",1.3731,1.3731,1.3335,1.3467,1240692.0],["1988-01-15",1.3995,1.3995,1.3731,1.3731,1348521.0],["1988-01-18",1.3731,1.3863,1.3467,1.3599,510549.0],["1988-01-19",1.3599,1.3863,1.3335,1.3599,1159886.0],["1988-01-20",1.3599,1.3599,1.2807,1.3203,2499749.0],["1988-01-21",1.3203,1.3599,1.3071,1.3599,1550012.0],["1988-01-22",1.3599,1.3863,1.3467,1.3863,659306.0],["1988-01-25",1.3756,1.4557,1.3622,1.4424,1299985.0],["1988-01-26",1.429,1.4424,1.4023,1.4157,1311266.0],["1988-01-27",1.429,1.4691,1.4157,1.4691,3331949.0],["1988-01-28",1.4691,1.5492,1.4691,1.5492,4206389.0],["1988-01-29",1.5492,1.5626,1.4958,1.5225,1252760.0],["1988-02-01",1.5225,1.5225,1.4424,1.4824,1233084.0],["1988-02-02",1.4691,1.5091,1.4557,1.5091,1057566.0],["1988-02-03",1.5225,1.5492,1.4824,1.4958,1574149.0],["1988-02-04",1.4824,1.5359,1.4691,1.5225,919565.0],["1988-02-05",1.5225,1.5492,1.5225,1.5225,1272437.0],["1988-02-08",1.5225,1.5225,1.4824,1.4958,1660203.0],["1988-02-09",1.4824,1.4958,1.4691,1.4958,1006406.0],["1988-02-10",1.5091,1.5492,1.4691,1.5492,1547389.0],["1988-02-11",1.5492,1.5492,1.5091,1.5359,1168019.0],["1988-02-12",1.5492,1.5492,1.5091,1.5359,975710.0],["1988-02-16",1.5091,1.5225,1.4824,1.5225,515796.0],["1988-02-17",1.5359,1.5359,1.4958,1.4958,859748.0],["1988-02-18",1.5091,1.5359,1.4824,1.5225,1991823.0],["1988-02-19",1.5225,1.6293,1.5225,1.6293,4841296.0],["1988-02-22",1.6026,1.6293,1.6026,1.6293,3358185.0],["1988-02-23",1.6026,1.616,1.5492,1.5893,1877698.0],["1988-02-24",1.5759,1.5893,1.5359,1.5359,1700868.0],["1988-02-25",1.5359,1.5759,1.4557,1.4691,2780997.0],["1988-02-26",1.4824,1.5225,1.4691,1.5225,1289753.0],["1988-02-29",1.5225,1.6026,1.5091,1.6026,1338552.0],["1988-03-01",1.5759,1.5893,1.5091,1.5626,1703492.0],["1988-03-02",1.5492,1.5492,1.5225,1.5359,1176939.0],["1988-03-03",1.5359,1.5893,1.5359,1.5893,758478.0],["1988-03-04",1.5893,1.6026,1.5626,1.5893,827215.0],["1988-03-07",1.5759,1.616,1.5626,1.5893,1743370.0],["1988-03-08",1.6026,1.6561,1.6026,1.6427,7113843.0],["1988-03-09",1.6561,1.6828,1.6561,1.6828,4984543.0],["1988-03-10",1.6961,1.6961,1.6293,1.6293,2676054.0],["1988-03-11",1.6561,1.803,1.6427,1.7629,5577473.0],["1988-03-14",1.7629,1.7762,1.6961,1.7228,3201295.0],["1988-03-15",1.7095,1.7495,1.6961,1.7095,3256915.0],["1988-03-16",1.7095,1.7362,1.6828,1.7362,1584119.0],["1988-03-17",1.7228,1.9098,1.7228,1.9098,9022498.0],["1988-03-18",1.9098,1.9499,1.8163,1.9098,7483243.0],["1988-03-21",1.9232,1.9232,1.843,1.8831,2378802.0],["1988-03-22",1.8697,1.9232,1.7896,1.803,2101489.0],["1988-03-23",1.8163,1.9098,1.7896,1.8964,3043355.0],["1988-03-24",1.8163,1.843,1.7763,1.8163,3304926.0],["1988-03-25",1.8163,1.8163,1.7629,1.7762,1960340.0],["1988-03-28",1.7095,1.7495,1.6961,1.7495,2550909.0],["1988-03-29",1.7629,1.7762,1.7228,1.7495,1751503.0],["1988-03-30",1.7896,1.8163,1.7362,1.7495,2311113.0],["1988-03-31",1.7495,1.8297,1.7362,1.8297,1763572.0],["1988-04-04",1.803,1.8564,1.7762,1.7896,1333567.0],["1988-04-05",1.7629,1.7896,1.7095,1.7495,2620696.0],["1988-04-06",1.7629,1.8697,1.7362,1.8564,2859704.0],["1988-04-07",1.8564,1.8697,1.8297,1.8564,2990883.0],["1988-04-08",1.8697,1.9766,1.843,1.9766,8070138.0],["1988-04-11",1.9766,2.0033,1.9232,1.9632,4929711.0],["1988-04-12",1.9632,1.9899,1.9232,1.9766,4255450.0],["1988-04-13",1.9632,1.9899,1.9499,1.9632,2316098.0],["1988-04-14",1.9232,1.9766,1.8297,1.843,3777958.0],["1988-04-15",1.843,1.8831,1.7762,1.8831,3200770.0],["1988-04-18",1.8964,1.9232,1.8831,1.8831,1378168.0],["1988-04-19",1.8697,1.9499,1.8564,1.8964,3834365.0],["1988-04-20",1.9232,1.9365,1.8297,1.843,1959291.0],["1988-04-21",1.8697,1.8831,1.8163,1.843,1811321.0],["1988-04-22",1.8564,1.8697,1.8297,1.8564,1986314.0],["1988-04-25",1.8564,1.8964,1.8564,1.8831,1306806.0],["1988-04-26",1.8964,1.9232,1.8697,1.9098,1737598.0],["1988-04-27",1.9098,1.9232,1.8964,1.9232,3073264.0],["1988-04-28",1.9124,1.9393,1.8854,1.8854,3143838.0],["1988-04-29",1.8989,1.9528,1.8854,1.9258,3763528.0],["1988-05-02",1.8854,1.9124,1.8854,1.9124,1501476.0],["1988-05-03",1.9124,1.9259,1.8989,1.8989,1077243.0],["1988-05-04",1.9124,1.9393,1.8989,1.9124,1774066.0],["1988-05-05",1.9124,1.9797,1.9124,1.9663,3974202.0],["1988-05-06",1.9797,1.9797,1.9258,1.9528,2069481.0],["1988-05-09",1.9259,1.9393,1.872,1.8989,1090885.0],["1988-05-10",1.872,1.9124,1.845,1.872,1953519.0],["1988-05-11",1.845,1.8585,1.8046,1.8181,3402786.0],["1988-05-12",1.8316,1.845,1.8046,1.8181,3436105.0],["1988-05-13",1.8316,1.845,1.8181,1.8316,1337502.0],["1988-05-16",1.845,1.8585,1.8181,1.845,1257745.0],["1988-05-17",1.872,1.872,1.8046,1.8181,1781150.0],["1988-05-18",1.8046,1.845,1.7777,1.7912,1831785.0],["1988-05-19",1.7912,1.8046,1.7508,1.7777,1949846.0],["1988-05-20",1.7912,1.7912,1.7508,1.7508,1521415.0],["1988-05-23",1.7777,1.7912,1.7238,1.7373,958132.0],["1988-05-24",1.7642,1.7777,1.7373,1.7777,1358228.0],["1988-05-25",1.8046,1.845,1.7912,1.8046,1925709.0],["1988-05-26",1.8181,1.8316,1.7912,1.8046,1734450.0],["1988-05-27",1.8181,1.8181,1.7912,1.8046,1617701.0],["1988-05-31",1.8046,1.872,1.8046,1.8585,2318459.0],["1988-06-01",1.872,1.8854,1.845,1.872,1668598.0],["1988-06-02",1.8585,1.8854,1.845,1.872,866044.0],["1988-06-03",1.8854,1.8854,1.8585,1.8585,770021.0],["1988-06-06",1.872,1.8854,1.8585,1.872,860535.0],["1988-06-07",1.872,1.8989,1.8585,1.872,1807386.0],["1988-06-08",1.8585,1.8989,1.8585,1.8854,2386673.0],["1988-06-09",1.8854,1.8989,1.872,1.872,1497541.0],["1988-06-10",1.8854,1.8989,1.872,1.872,901463.0],["1988-06-13",1.872,1.9393,1.8585,1.8854,1505411.0],["1988-06-14",1.8854,1.9259,1.8854,1.9124,1445331.0],["1988-06-15",1.8854,1.9258,1.8854,1.9258,816983.0],["1988-06-16",1.8854,1.8989,1.8585,1.8585,1315202.0],["1988-06-17",1.8989,1.8989,1.845,1.8585,2443342.0],["1988-06-20",1.845,1.8585,1.845,1.845,820394.0],["1988-06-21",1.8585,1.872,1.8316,1.8585,953147.0],["1988-06-22",1.8854,1.8989,1.8316,1.845,1841755.0],["1988-06-23",1.8316,1.8585,1.8046,1.8181,924550.0],["1988-06-24",1.8046,1.8046,1.7508,1.7912,1325434.0],["1988-06-27",1.7777,1.7912,1.7642,1.7777,2290387.0],["1988-06-28",1.7777,1.7912,1.7642,1.7777,1760948.0],["1988-06-29",1.7777,1.7912,1.7373,1.7508,2274908.0],["1988-06-30",1.6834,1.7238,1.6565,1.6969,5189445.0],["1988-07-01",1.6834,1.7104,1.6834,1.6834,2205383.0],["1988-07-05",1.6969,1.7642,1.6834,1.7508,1195566.0],["1988-07-06",1.7777,1.8046,1.7104,1.7373,1931481.0],["1988-07-07",1.7238,1.7912,1.7238,1.7373,5908044.0],["1988-07-08",1.7238,1.7373,1.6834,1.7238,1979230.0],["1988-07-11",1.7104,1.7373,1.6969,1.7238,1044186.0],["1988-07-12",1.7238,1.7508,1.6834,1.7104,1636328.0],["1988-07-13",1.7104,1.7238,1.7104,1.7238,1668861.0],["1988-07-14",1.6969,1.7238,1.6969,1.7238,1026345.0],["1988-07-15",1.7238,1.7508,1.7104,1.7373,1813945.0],["1988-07-18",1.7777,1.8585,1.7642,1.8585,2690746.0],["1988-07-19",1.845,1.845,1.8046,1.8181,1843853.0],["1988-07-20",1.8316,1.845,1.8046,1.8316,1959029.0],["1988-07-21",1.8316,1.8316,1.7912,1.8046,1530860.0],["1988-07-22",1.7912,1.8181,1.7912,1.8046,1128140.0],["1988-07-25",1.797,1.8106,1.7698,1.797,708367.0],["1988-07-26",1.8106,1.8651,1.797,1.8515,3690855.0],["1988-07-27",1.8787,1.9059,1.8515,1.8651,3865061.0],["1988-07-28",1.8787,1.9059,1.8651,1.8923,1604320.0],["1988-07-29",1.8923,1.9195,1.8923,1.9195,1910230.0],["1988-08-01",1.9195,1.9332,1.8923,1.9195,1364263.0],["1988-08-02",1.9059,1.9332,1.8923,1.9195,1190319.0],["1988-08-03",1.9059,1.9332,1.8923,1.9332,1264042.0],["1988-08-04",1.9332,1.9332,1.8923,1.8923,1431164.0],["1988-08-05",1.8923,1.9468,1.8923,1.9468,1948010.0],["1988-08-08",1.9195,1.9468,1.8923,1.8923,1545027.0],["1988-08-09",1.9059,1.974,1.8515,1.8787,1812895.0],["1988-08-10",1.8651,1.8787,1.8379,1.8515,986204.0],["1988-08-11",1.8379,1.8651,1.8242,1.8651,1285555.0],["1988-08-12",1.8651,1.9059,1.8515,1.8923,973349.0],["1988-08-15",1.8787,1.8923,1.8242,1.8242,1543978.0],["1988-08-16",1.8242,1.8787,1.8106,1.8515,775531.0],["1988-08-17",1.8787,1.8923,1.8515,1.8787,475918.0],["1988-08-18",1.8651,1.8787,1.8515,1.8787,889657.0],["1988-08-19",1.8787,1.8787,1.8379,1.8515,951573.0],["1988-08-22",1.8651,1.8651,1.8242,1.8242,865782.0],["1988-08-23",1.8379,1.8515,1.7698,1.797,2278843.0],["1988-08-24",1.797,1.8106,1.7834,1.8106,3035747.0],["1988-08-25",1.797,1.8106,1.7834,1.797,1477601.0],["1988-08-26",1.797,1.8242,1.797,1.8106,662717.0],["1988-08-29",1.8242,1.8242,1.8106,1.8242,452306.0],["1988-08-30",1.8242,1.8515,1.8106,1.8379,835873.0],["1988-08-31",1.8379,1.8787,1.8379,1.8787,1663351.0],["1988-09-01",1.8651,1.9195,1.8651,1.8787,1923348.0],["1988-09-02",1.9059,1.9195,1.8787,1.9059,1266141.0],["1988-09-06",1.8923,1.8923,1.8515,1.8923,2068694.0],["1988-09-07",1.8787,1.8923,1.8242,1.8515,1643412.0],["1988-09-08",1.8379,1.8651,1.8242,1.8242,1336715.0],["1988-09-09",1.8379,1.8515,1.8106,1.8242,1529548.0],["1988-09-12",1.8515,1.8923,1.8379,1.8923,3032598.0],["1988-09-13",1.8651,1.9468,1.8515,1.9195,3986270.0],["1988-09-14",1.9195,1.974,1.8787,1.974,6649469.0],["1988-09-15",1.9604,2.0285,1.9468,2.0148,9234484.0],["1988-09-16",2.0012,2.1101,1.9876,2.0829,11199022.0],["1988-09-19",2.0693,2.0829,2.0285,2.0557,4378496.0],["1988-09-20",2.0285,2.151,2.0285,2.1237,7489540.0],["1988-09-21",2.1101,2.1237,2.0829,2.1101,2619909.0],["1988-09-22",2.1101,2.1101,2.0421,2.0693,2336037.0],["1988-09-23",2.0421,2.0829,2.0421,2.0557,1428803.0],["1988-09-26",2.0557,2.0693,2.0285,2.0421,825117.0],["1988-09-27",2.0557,2.0829,2.0148,2.0285,1261943.0],["1988-09-28",2.0285,2.0965,2.0148,2.0829,1712412.0],["1988-09-29",2.0829,2.1237,2.0829,2.1101,2522312.0],["1988-09-30",2.0965,2.1101,2.0421,2.0693,2174949.0],["1988-10-03",2.0148,2.0148,1.9604,1.9876,3230417.0],["1988-10-04",2.0012,2.1101,2.0012,2.0965,3384421.0],["1988-10-05",2.0693,2.0829,2.0285,2.0693,4728744.0],["1988-10-06",2.0693,2.1238,2.0557,2.0965,5330856.0],["1988-10-07",2.0965,2.1101,2.0829,2.1101,4066552.0],["1988-10-10",2.1101,2.1918,2.0965,2.1918,5749842.0],["1988-10-11",2.1918,2.2871,2.1646,2.2463,7061371.0],["1988-10-12",2.2327,2.4369,2.2054,2.4369,11181706.0],["1988-10-13",2.3688,2.3824,2.3143,2.328,8866658.0],["1988-10-14",2.328,2.328,2.2327,2.2871,5912767.0],["1988-10-17",2.2735,2.3007,2.2327,2.2327,3202607.0],["1988-10-18",2.2599,2.2871,2.2327,2.2871,3156432.0],["1988-10-19",2.2735,2.3416,2.2463,2.2735,3906776.0],["1988-10-20",2.2599,2.328,2.2599,2.2871,3143051.0],["1988-10-21",2.2599,2.2871,2.2463,2.2735,2501323.0],["1988-10-24",2.2599,2.3552,2.1918,2.328,5613154.0],["1988-10-25",2.3203,2.3615,2.2654,2.2791,4027985.0],["1988-10-26",2.3065,2.3203,2.2654,2.2928,2708324.0],["1988-10-27",2.2654,2.2791,2.1692,2.183,4277750.0],["1988-10-28",2.2104,2.2242,2.1692,2.1967,1760424.0],["1988-10-31",2.1967,2.2654,2.1555,2.2104,2816153.0],["1988-11-01",2.2104,2.2242,2.1692,2.1967,1632917.0],["1988-11-02",2.183,2.1967,2.1418,2.183,2511293.0],["1988-11-03",2.1967,2.1967,2.1555,2.1555,1741271.0],["1988-11-04",2.1555,2.183,2.1143,2.1143,1700081.0],["1988-11-07",2.0594,2.1418,2.0594,2.0869,2508144.0],["1988-11-08",2.1281,2.1418,2.0869,2.0869,1440871.0],["1988-11-09",2.1143,2.1143,2.0869,2.1006,1366886.0],["1988-11-10",2.1006,2.1281,2.1006,2.1006,1442183.0],["1988-11-11",2.1143,2.1143,2.0457,2.0457,2010189.0],["1988-11-14",2.0731,2.0731,2.032,2.0594,1500427.0],["1988-11-15",2.0594,2.0869,2.032,2.0594,1673321.0],["1988-11-16",2.0594,2.183,2.0457,2.1418,3985221.0],["1988-11-17",2.1418,2.1418,2.1006,2.1281,2297733.0],["1988-11-18",2.1281,2.1418,2.0869,2.1006,1422769.0],["1988-11-21",2.0869,2.0869,2.032,2.0594,1442445.0],["1988-11-22",2.0457,2.1143,2.0457,2.1006,2530707.0],["1988-11-23",2.1143,2.1555,2.1143,2.1418,1719233.0],["1988-11-25",2.183,2.2104,2.183,2.2104,2282779.0],["1988-11-28",2.2104,2.2379,2.1692,2.1692,1410175.0],["1988-11-29",2.1967,2.1967,2.1692,2.1967,1193992.0],["1988-11-30",2.1967,2.2104,2.183,2.1967,1466320.0],["1988-12-01",2.1692,2.2654,2.1692,2.2516,2869412.0],["1988-12-02",2.2242,2.2516,2.2104,2.2379,1583856.0],["1988-12-05",2.2379,2.2516,2.2104,2.2104,1942238.0],["1988-12-06",2.2104,2.2654,2.2104,2.2516,2072630.0],["1988-12-07",2.2516,2.2654,2.2104,2.2516,2879906.0],["1988-12-08",2.2379,2.2654,2.2104,2.2242,927174.0],["1988-12-09",2.2104,2.2379,2.2104,2.2242,1314415.0],["1988-12-12",2.2242,2.2242,2.183,2.1967,1301821.0],["1988-12-13",2.183,2.1967,2.1555,2.1692,995649.0],["1988-12-14",2.183,2.1967,2.1555,2.1692,1227049.0],["1988-12-15",2.1692,2.1967,2.1555,2.1692,1101380.0],["1988-12-16",2.1692,2.1967,2.1555,2.1967,1852249.0],["1988-12-19",2.1967,2.2242,2.183,2.1967,2273596.0],["1988-12-20",2.2104,2.2242,2.183,2.183,2311113.0],["1988-12-21",2.183,2.2104,2.183,2.1967,1465533.0],["1988-12-22",2.1967,2.2104,2.1555,2.1692,2113820.0],["1988-12-23",2.1692,2.1692,2.1418,2.1418,563283.0],["1988-12-27",2.1555,2.1692,2.1281,2.1281,606047.0],["1988-12-28",2.1281,2.1555,2.1143,2.1281,683443.0],["1988-12-29",2.1418,2.1555,2.1281,2.1281,1346685.0],["1988-12-30",2.1281,2.1555,2.1281,2.1418,970988.0],["1989-01-03",2.1281,2.1555,2.1006,2.1281,1979755.0],["1989-01-04",2.1418,2.1692,2.1281,2.1692,1035790.0],["1989-01-05",2.183,2.2516,2.183,2.2242,2421829.0],["1989-01-06",2.2516,2.2928,2.2379,2.2654,3857190.0],["1989-01-09",2.2379,2.2516,2.2104,2.2379,5799428.0],["1989-01-10",2.2516,2.2516,2.2104,2.2516,2964123.0],["1989-01-11",2.2516,2.334,2.2379,2.3203,4527515.0],["1989-01-12",2.3065,2.334,2.2928,2.2928,3193949.0],["1989-01-13",2.3065,2.3203,2.2791,2.3065,1803188.0],["1989-01-16",2.3065,2.334,2.2928,2.3065,1266141.0],["1989-01-17",2.3203,2.3477,2.2928,2.3065,2470102.0],["1989-01-18",2.3065,2.3477,2.2791,2.3477,1615864.0],["1989-01-19",2.3477,2.3889,2.334,2.3615,3241436.0],["1989-01-20",2.3615,2.4026,2.3477,2.4026,2045082.0],["1989-01-23",2.3752,2.4026,2.2928,2.3065,2094406.0],["1989-01-24",2.2928,2.3752,2.2928,2.3477,2342596.0],["1989-01-25",2.3583,2.3999,2.3444,2.3999,3467851.0],["1989-01-26",2.386,2.3999,2.3721,2.386,2374342.0],["1989-01-27",2.3999,2.4138,2.2195,2.2889,5692911.0],["1989-01-30",2.275,2.2889,2.2195,2.275,5037802.0],["1989-01-31",2.2889,2.3444,2.275,2.3305,1818667.0],["1989-02-01",2.3444,2.3721,2.3167,2.3167,2650867.0],["1989-02-02",2.3167,2.3444,2.3167,2.3305,993026.0],["1989-02-03",2.3305,2.386,2.2473,2.3583,1896587.0],["1989-02-06",2.3305,2.3444,2.2889,2.3028,1351932.0],["1989-02-07",2.2889,2.3305,2.275,2.3167,2444129.0],["1989-02-08",2.3167,2.3444,2.2889,2.3028,1440871.0],["1989-02-09",2.2889,2.3721,2.275,2.3167,2672905.0],["1989-02-10",2.3167,2.3721,2.3028,2.3444,2141630.0],["1989-02-13",2.3444,2.3583,2.3305,2.3444,2337612.0],["1989-02-14",2.3583,2.3721,2.3305,2.3305,1868515.0],["1989-02-15",2.3305,2.3444,2.3167,2.3305,1720020.0],["1989-02-16",2.3444,2.3444,2.3028,2.3444,3583288.0],["1989-02-17",2.3305,2.386,2.3305,2.386,2364634.0],["1989-02-21",2.386,2.4138,2.3583,2.3999,2917948.0],["1989-02-22",2.4276,2.4554,2.3721,2.3721,3687445.0],["1989-02-23",2.3999,2.4276,2.3721,2.386,2199874.0],["1989-02-24",2.386,2.386,2.3583,2.3721,1411749.0],["1989-02-27",2.3583,2.386,2.3583,2.386,1460286.0],["1989-02-28",2.386,2.3999,2.3583,2.3721,1468419.0],["1989-03-01",2.3721,2.386,2.3444,2.3721,1873500.0],["1989-03-02",2.3721,2.3999,2.3583,2.386,2558780.0],["1989-03-03",2.4276,2.5109,2.386,2.5109,6446403.0],["1989-03-06",2.5109,2.5802,2.497,2.5802,4353834.0],["1989-03-07",2.5802,2.5802,2.5247,2.5247,3378649.0],["1989-03-08",2.5247,2.5525,2.497,2.5247,1708739.0],["1989-03-09",2.5247,2.5386,2.5109,2.5109,902512.0],["1989-03-10",2.5109,2.5941,2.4692,2.5109,1559457.0],["1989-03-13",2.5247,2.5664,2.5109,2.5386,1236494.0],["1989-03-14",2.5386,2.5525,2.5109,2.5525,1270338.0],["1989-03-15",2.5664,2.608,2.5525,2.5941,2724590.0],["1989-03-16",2.5941,2.6496,2.5247,2.6357,3471524.0],["1989-03-17",2.5802,2.5802,2.5247,2.5247,3270033.0],["1989-03-20",2.5247,2.5247,2.4692,2.497,1521678.0],["1989-03-21",2.5247,2.5525,2.5109,2.5386,1492818.0],["1989-03-22",2.5525,2.5664,2.4831,2.5109,1288703.0],["1989-03-23",2.5109,2.5247,2.497,2.5109,807539.0],["1989-03-27",2.5109,2.5386,2.497,2.5247,1115809.0],["1989-03-28",2.5247,2.5664,2.5247,2.5386,1768294.0],["1989-03-29",2.5247,2.5525,2.5247,2.5386,1696933.0],["1989-03-30",2.5386,2.5386,2.5109,2.5247,1547126.0],["1989-03-31",2.5247,2.5664,2.5109,2.5386,1616389.0],["1989-04-03",2.5386,2.5664,2.5109,2.5386,1006668.0],["1989-04-04",2.5386,2.5386,2.5109,2.5247,1186384.0],["1989-04-05",2.5247,2.5802,2.5109,2.5664,1816043.0],["1989-04-06",2.5525,2.5525,2.497,2.497,3869521.0],["1989-04-07",2.497,2.497,2.4692,2.4831,1005357.0],["1989-04-10",2.497,2.497,2.4692,2.4831,1377643.0],["1989-04-11",2.4692,2.5247,2.4692,2.5109,1091148.0],["1989-04-12",2.5247,2.5941,2.5247,2.5802,2896959.0],["1989-04-13",2.5664,2.5802,2.5247,2.5247,1129714.0],["1989-04-14",2.5525,2.5664,2.5386,2.5525,1734712.0],["1989-04-17",2.5386,2.5525,2.5247,2.5386,915892.0],["1989-04-18",2.5525,2.5802,2.5386,2.5802,2289862.0],["1989-04-19",2.608,2.6357,2.5802,2.608,2886203.0],["1989-04-20",2.608,2.6773,2.5525,2.6635,3794487.0],["1989-04-21",2.6773,2.7051,2.6496,2.6635,2853670.0],["1989-04-24",2.6773,2.6773,2.608,2.6357,2362536.0],["1989-04-25",2.6496,2.6635,2.608,2.608,1675944.0],["1989-04-26",2.6357,2.6635,2.608,2.6635,2090208.0],["1989-04-27",2.6635,2.6773,2.6357,2.6357,1743108.0],["1989-04-28",2.6496,2.6496,2.5802,2.608,1962439.0],["1989-05-01",2.6046,2.6466,2.5766,2.6466,2491616.0],["1989-05-02",2.6466,2.6746,2.6326,2.6326,2119067.0],["1989-05-03",2.6466,2.6466,2.5766,2.6046,2397954.0],["1989-05-04",2.6186,2.6326,2.5906,2.5906,2211942.0],["1989-05-05",2.6186,2.6326,2.5486,2.5766,1269551.0],["1989-05-08",2.5486,2.5766,2.5346,2.5346,1547126.0],["1989-05-09",2.5346,2.5626,2.5346,2.5486,979383.0],["1989-05-10",2.5486,2.5486,2.5206,2.5206,883622.0],["1989-05-11",2.5346,2.5486,2.5206,2.5346,800455.0],["1989-05-12",2.5626,2.5906,2.5346,2.5346,1910755.0],["1989-05-15",2.5486,2.5766,2.5346,2.5626,1887143.0],["1989-05-16",2.5486,2.5906,2.5486,2.5766,1421981.0],["1989-05-17",2.5906,2.6466,2.5766,2.6466,2046656.0],["1989-05-18",2.6326,2.6606,2.6046,2.6046,1708739.0],["1989-05-19",2.6186,2.6326,2.5766,2.5906,1494130.0],["1989-05-22",2.5906,2.6046,2.5626,2.5906,1364000.0],["1989-05-23",2.5766,2.5906,2.5626,2.5626,1203437.0],["1989-05-24",2.5766,2.6186,2.5626,2.5906,1001946.0],["1989-05-25",2.5906,2.6466,2.5906,2.6326,1585168.0],["1989-05-26",2.6326,2.6886,2.6326,2.6746,1183760.0],["1989-05-30",2.6746,2.6746,2.6326,2.6466,1141258.0],["1989-05-31",2.6326,2.6606,2.6186,2.6326,877326.0],["1989-06-01",2.6186,2.6746,2.6186,2.6746,1547913.0],["1989-06-02",2.6886,2.7026,2.6606,2.6746,1603009.0],["1989-06-05",2.6746,2.6886,2.6046,2.6046,2060561.0],["1989-06-06",2.6186,2.6326,2.6046,2.6046,1411225.0],["1989-06-07",2.6186,2.6326,2.6046,2.6186,1497016.0],["1989-06-08",2.6046,2.6046,2.5486,2.5626,2640373.0],["1989-06-09",2.5486,2.5626,2.5346,2.5626,1366886.0],["1989-06-12",2.5486,2.5626,2.5206,2.5626,1002995.0],["1989-06-13",2.5346,2.5486,2.5206,2.5206,1316251.0],["1989-06-14",2.5486,2.6046,2.5346,2.5906,1256696.0],["1989-06-15",2.5766,2.5906,2.5066,2.5206,1669123.0],["1989-06-16",2.5066,2.5906,2.5066,2.5486,2743480.0],["1989-06-19",2.5766,2.5906,2.5346,2.5906,1139946.0],["1989-06-20",2.5906,2.6186,2.5766,2.5766,1800302.0],["1989-06-21",2.5906,2.6046,2.5486,2.5766,2026455.0],["1989-06-22",2.5626,2.5906,2.5486,2.5766,1746519.0],["1989-06-23",2.5766,2.5906,2.5626,2.5626,1372396.0],["1989-06-26",2.5626,2.5766,2.5346,2.5486,1915477.0],["1989-06-27",2.5346,2.6186,2.5346,2.5906,5090536.0],["1989-06-28",2.5906,2.6046,2.5346,2.5906,2493977.0],["1989-06-29",2.5766,2.5766,2.5206,2.5346,2530182.0],["1989-06-30",2.5346,2.5346,2.3666,2.4366,2977503.0],["1989-07-03",2.4646,2.5906,2.4226,2.5346,1855135.0],["1989-07-05",2.5066,2.5206,2.4926,2.4926,1702442.0],["1989-07-06",2.5066,2.5066,2.4926,2.5066,1170905.0],["1989-07-07",2.5066,2.5906,2.4926,2.5766,1734450.0],["1989-07-10",2.5766,2.6046,2.5486,2.5906,1228361.0],["1989-07-11",2.6046,2.6466,2.6046,2.6186,2267037.0],["1989-07-12",2.6186,2.6466,2.6046,2.6466,1174315.0],["1989-07-13",2.6466,2.6606,2.6186,2.6326,1099806.0],["1989-07-14",2.6326,2.6606,2.6046,2.6046,2832944.0],["1989-07-17",2.6186,2.6326,2.6046,2.6326,1015589.0],["1989-07-18",2.6326,2.6326,2.5906,2.6186,1884257.0],["1989-07-19",2.5906,2.6466,2.5766,2.6186,4732942.0],["1989-07-20",2.6046,2.6326,2.5906,2.6046,1687488.0],["1989-07-21",2.5906,2.6466,2.5906,2.6326,1262468.0],["1989-07-24",2.6186,2.6606,2.6046,2.6186,1559982.0],["1989-07-25",2.628,2.6565,2.557,2.5712,2812742.0],["1989-07-26",2.557,2.5854,2.5286,2.5854,2199349.0],["1989-07-27",2.6138,2.628,2.5996,2.628,1912067.0],["1989-07-28",2.628,2.6423,2.6138,2.6138,945277.0],["1989-07-31",2.6138,2.628,2.5854,2.5996,1242266.0],["1989-08-01",2.6138,2.6138,2.5144,2.557,2584753.0],["1989-08-02",2.5428,2.557,2.486,2.5428,3005576.0],["1989-08-03",2.5286,2.6565,2.5286,2.5428,1205274.0],["1989-08-04",2.5286,2.5712,2.5286,2.557,1957192.0],["1989-08-07",2.557,2.5854,2.5286,2.5854,1854610.0],["1989-08-08",2.6138,2.628,2.5854,2.628,2912176.0],["1989-08-09",2.6423,2.6991,2.628,2.6707,3110781.0],["1989-08-10",2.6707,2.6849,2.6423,2.6849,1566541.0],["1989-08-11",2.6991,2.7275,2.6565,2.7133,2726951.0],["1989-08-14",2.7133,2.7133,2.6849,2.7133,1619275.0],["1989-08-15",2.7133,2.7417,2.6991,2.6991,1847789.0],["1989-08-16",2.6991,2.7133,2.6849,2.6991,1691948.0],["1989-08-17",2.6991,2.6991,2.6565,2.6707,1750979.0],["1989-08-18",2.6707,2.6991,2.6565,2.6849,4273815.0],["1989-08-21",2.6991,2.6991,2.6707,2.6849,2884366.0],["1989-08-22",2.6849,2.6849,2.6565,2.6565,2840552.0],["1989-08-23",2.6849,2.898,2.6707,2.8695,5903322.0],["1989-08-24",2.9406,3.2957,2.898,3.1963,9343100.0],["1989-08-25",3.2531,3.4236,3.2389,3.3525,7816175.0],["1989-08-28",3.3525,3.3525,3.1252,3.1821,5574062.0],["1989-08-29",3.1821,3.2673,3.0968,3.2531,3799996.0],["1989-08-30",3.2531,3.2531,3.1252,3.1679,2315836.0],["1989-08-31",3.1679,3.1963,3.0968,3.1679,2647981.0],["1989-09-01",3.1963,3.2105,3.1394,3.1963,1886093.0],["1989-09-05",3.1821,3.2105,3.1394,3.1537,2232144.0],["1989-09-06",3.1963,3.2105,3.0968,3.1394,2464855.0],["1989-09-07",3.1679,3.1679,3.0684,3.1252,4153393.0],["1989-09-08",3.1537,3.1537,3.0826,3.1394,2629616.0],["1989-09-11",3.1394,3.1537,3.0968,3.1252,1558408.0],["1989-09-12",3.1252,3.2105,3.111,3.1821,2583179.0],["1989-09-13",3.1963,3.2389,3.1252,3.1252,1905770.0],["1989-09-14",3.111,3.111,2.9832,3.0258,3286824.0],["1989-09-15",3.0258,3.04,2.8837,3.0116,3438729.0],["1989-09-18",3.04,3.0968,3.0116,3.0968,1623210.0],["1989-09-19",3.111,3.111,2.969,2.969,745097.0],["1989-09-20",3.0542,3.1537,3.0542,3.0542,2341547.0],["1989-09-21",3.0684,3.0826,3.04,3.0826,1345898.0],["1989-09-22",3.0968,3.1252,3.0684,3.0684,4359869.0],["1989-09-25",3.04,3.04,2.9548,2.9974,1896850.0],["1989-09-26",2.9974,3.0258,2.9264,2.9406,1555522.0],["1989-09-27",2.9264,3.0258,2.9264,3.0116,1887143.0],["1989-09-28",2.969,2.9832,2.8695,2.9122,3509828.0],["1989-09-29",2.9122,2.9406,2.898,2.9122,1270076.0],["1989-10-02",2.9264,2.9832,2.8837,2.969,1140996.0],["1989-10-03",2.9974,3.04,2.969,3.0258,1991823.0],["1989-10-04",3.0258,3.04,2.9974,3.0116,1933055.0],["1989-10-05",3.0258,3.0258,2.9832,2.9974,860010.0],["1989-10-06",2.9974,3.1252,2.9832,3.0968,2992195.0],["1989-10-09",3.111,3.1537,3.0968,3.1394,1086425.0],["1989-10-10",3.1394,3.1394,3.0258,3.0826,1886355.0],["1989-10-11",3.0684,3.0684,2.9974,3.04,1630294.0],["1989-10-12",3.0258,3.04,2.969,2.9832,2053215.0],["1989-10-13",2.9406,2.9548,2.6423,2.6423,4703820.0],["1989-10-16",2.6423,2.8411,2.6138,2.8269,5713112.0],["1989-10-17",2.7985,2.7985,2.6991,2.7559,3065656.0],["1989-10-18",2.7417,2.7559,2.7133,2.7133,2320296.0],["1989-10-19",2.7275,2.8269,2.7275,2.7985,2056888.0],["1989-10-20",2.7701,2.7701,2.7275,2.7559,2460395.0],["1989-10-23",2.7559,2.7701,2.6138,2.628,3705285.0],["1989-10-24",2.5854,2.6991,2.5144,2.6849,7663221.0],["1989-10-25",2.6562,2.6705,2.5844,2.6418,8691927.0],["1989-10-26",2.6418,2.6992,2.57,2.5987,4564508.0],["1989-10-27",2.5844,2.5987,2.4551,2.5987,1482849.0],["1989-10-30",2.6131,2.6562,2.5987,2.6418,1530598.0],["1989-10-31",2.6418,2.7279,2.6418,2.6992,2165767.0],["1989-11-01",2.6992,2.7136,2.6849,2.6849,1291327.0],["1989-11-02",2.7136,2.7136,2.5987,2.6131,1669123.0],["1989-11-03",2.6131,2.6562,2.5987,2.5987,1697458.0],["1989-11-06",2.5987,2.6274,2.5557,2.5844,1336190.0],["1989-11-07",2.5844,2.6418,2.5844,2.6131,1535583.0],["1989-11-08",2.6131,2.6562,2.5987,2.6274,2298520.0],["1989-11-09",2.6274,2.7423,2.6274,2.6274,726207.0],["1989-11-10",2.5987,2.6131,2.5557,2.5844,1393647.0],["1989-11-13",2.5844,2.6562,2.5557,2.6418,1419620.0],["1989-11-14",2.6418,2.6418,2.5987,2.5987,467260.0],["1989-11-15",2.6274,2.6274,2.6131,2.6274,724633.0],["1989-11-16",2.6274,2.6274,2.5844,2.6131,941604.0],["1989-11-17",2.6131,2.6131,2.5844,2.5987,589257.0],["1989-11-20",2.5987,2.5987,2.5269,2.5556,950261.0],["1989-11-21",2.5413,2.5844,2.5269,2.5413,1319399.0],["1989-11-22",2.5413,2.5844,2.5269,2.5413,1292114.0],["1989-11-24",2.5413,2.5556,2.5269,2.5269,589257.0],["1989-11-27",2.5269,2.5987,2.5269,2.5987,2077090.0],["1989-11-28",2.5987,2.6992,2.5987,2.6849,3024203.0],["1989-11-29",2.6992,2.7136,2.6562,2.6992,1719758.0],["1989-11-30",2.6992,2.7279,2.6705,2.6992,1604320.0],["1989-12-01",2.6992,2.7567,2.6705,2.7423,3098188.0],["1989-12-04",2.7567,2.7997,2.7423,2.7854,2085223.0],["1989-12-05",2.7854,2.7997,2.7279,2.7423,2440194.0],["1989-12-06",2.7423,2.7567,2.6992,2.7567,1671222.0],["1989-12-07",2.7567,2.8284,2.6562,2.7279,2646145.0],["1989-12-08",2.7567,2.7854,2.7136,2.7423,833250.0],["1989-12-11",2.7423,2.8284,2.7279,2.8141,2909028.0],["1989-12-12",2.8428,3.0007,2.8428,2.972,7504494.0],["1989-12-13",3.0151,3.0438,2.9433,2.972,3255603.0],["1989-12-14",2.972,2.972,2.9146,2.9289,2180459.0],["1989-12-15",2.9577,2.9577,2.8859,2.9289,2788868.0],["1989-12-18",2.9577,2.972,2.8715,2.9002,1624260.0],["1989-12-19",2.9002,2.9146,2.8428,2.8572,1478388.0],["1989-12-20",2.8859,2.8859,2.8141,2.8284,1481012.0],["1989-12-21",2.8428,2.8715,2.7854,2.8141,2129824.0],["1989-12-22",2.8141,2.8715,2.8141,2.8572,1197403.0],["1989-12-26",2.8715,2.9146,2.8715,2.9146,1079342.0],["1989-12-27",2.8859,2.9289,2.8428,2.8572,929535.0],["1989-12-28",2.8859,2.9002,2.8572,2.8715,883098.0],["1989-12-29",2.9002,2.9146,2.8572,2.9002,685280.0],["1990-01-02",2.9146,2.9577,2.8715,2.9433,1747306.0],["1990-01-03",2.9577,2.9577,2.8859,2.8859,1777214.0],["1990-01-04",2.9002,2.9002,2.8141,2.8284,1355342.0],["1990-01-05",2.8284,2.8428,2.771,2.7997,1055992.0],["1990-01-08",2.7997,2.8572,2.7854,2.8572,866044.0],["1990-01-09",2.8428,2.8428,2.771,2.7997,2187543.0],["1990-01-10",2.7997,2.7997,2.7423,2.7567,1311004.0],["1990-01-11",2.7854,2.8141,2.771,2.7854,1220228.0],["1990-01-12",2.7567,2.7854,2.6992,2.6992,1458449.0],["1990-01-15",2.7136,2.7423,2.6992,2.7423,709417.0],["1990-01-16",2.6992,2.7423,2.6849,2.7423,1185597.0],["1990-01-17",2.7136,2.7567,2.6992,2.7136,1089311.0],["1990-01-18",2.6705,2.7136,2.6562,2.7136,1666237.0],["1990-01-19",2.7279,2.7854,2.6849,2.7567,1473666.0],["1990-01-22",2.7567,2.7854,2.6849,2.6992,1081703.0],["1990-01-23",2.7136,2.7279,2.6418,2.6562,3115241.0],["1990-01-24",2.5987,2.6992,2.5844,2.6705,1694309.0],["1990-01-25",2.6995,2.7576,2.685,2.7286,1296312.0],["1990-01-26",2.7431,2.7431,2.6415,2.685,1582545.0],["1990-01-29",2.7431,2.7576,2.7141,2.7576,2201185.0],["1990-01-30",2.7721,2.8302,2.7576,2.8156,1996284.0],["1990-01-31",2.8447,2.9027,2.8302,2.8882,2955203.0],["1990-02-01",2.9027,2.9898,2.8882,2.9753,2304554.0],["1990-02-02",2.9753,3.0188,2.9608,2.9753,2545399.0],["1990-02-05",2.9608,3.0043,2.9318,2.9753,2018846.0],["1990-02-06",2.9898,3.0188,2.9753,3.0043,3061195.0],["1990-02-07",2.9753,3.0334,2.9608,3.0334,3877129.0],["1990-02-08",3.0333,3.1204,3.0333,3.0769,6152825.0],["1990-02-09",3.0914,3.1349,3.0769,3.0914,2905879.0],["1990-02-12",3.0914,3.1059,3.0624,3.0914,2782046.0],["1990-02-13",3.0914,3.1059,3.0188,3.1059,2251296.0],["1990-02-14",3.0914,3.1059,3.0479,3.0624,1508035.0],["1990-02-15",3.0769,3.1204,3.0624,3.0914,2380376.0],["1990-02-16",3.1059,3.1059,3.0769,3.0769,1605895.0],["1990-02-20",3.0624,3.0624,3.0188,3.0334,1340388.0],["1990-02-21",3.0043,3.0334,2.9898,3.0043,1519054.0],["1990-02-22",3.0188,3.0334,2.9898,3.0188,1093771.0],["1990-02-23",2.9608,2.9898,2.9463,2.9608,1300510.0],["1990-02-26",2.9753,2.9753,2.9172,2.9753,1631868.0],["1990-02-27",2.9608,2.9753,2.9463,2.9608,746671.0],["1990-02-28",2.9608,2.9753,2.9463,2.9608,1712937.0],["1990-03-01",2.9608,3.0188,2.9463,2.9608,2538316.0],["1990-03-02",2.9463,3.0188,2.9463,3.0188,4462975.0],["1990-03-05",3.0188,3.0334,2.9898,3.0043,2283566.0],["1990-03-06",3.0188,3.0479,3.0043,3.0479,2021732.0],["1990-03-07",3.0624,3.0769,3.0479,3.0624,2559304.0],["1990-03-08",3.0624,3.0624,3.0334,3.0624,1663351.0],["1990-03-09",3.0479,3.0479,2.9753,2.9753,1436674.0],["1990-03-12",2.9753,3.0043,2.9608,2.9898,483264.0],["1990-03-13",2.9898,2.9898,2.9463,2.9608,953934.0],["1990-03-14",2.9753,3.0043,2.9608,2.9898,1337240.0],["1990-03-15",3.0188,3.0188,2.9753,2.9898,1031855.0],["1990-03-16",3.0188,3.0188,2.9608,2.9753,2837142.0],["1990-03-19",2.9608,2.9608,2.8737,2.9318,2688647.0],["1990-03-20",2.9318,2.9753,2.9172,2.9463,1532434.0],["1990-03-21",2.9463,2.9898,2.9318,2.9608,1110562.0],["1990-03-22",2.9027,2.9318,2.8737,2.8737,1393647.0],["1990-03-23",2.9027,2.9318,2.8882,2.9318,672686.0],["1990-03-26",2.9608,2.9753,2.9463,2.9463,1171167.0],["1990-03-27",2.9608,2.9898,2.9463,2.9898,955509.0],["1990-03-28",2.9898,3.0188,2.9753,2.9898,1295525.0],["1990-03-29",2.9753,3.0043,2.9753,2.9898,661405.0],["1990-03-30",2.9898,3.0479,2.9898,3.0188,1535583.0],["1990-04-02",3.0043,3.0624,2.9898,3.0624,1834409.0],["1990-04-03",3.0769,3.1204,3.0769,3.0914,2041409.0],["1990-04-04",3.1059,3.1059,2.9898,3.0043,1516955.0],["1990-04-05",3.0334,3.0479,3.0043,3.0043,704694.0],["1990-04-06",3.0043,3.0188,2.9898,2.9898,569317.0],["1990-04-09",3.0043,3.0334,2.9898,3.0043,637530.0],["1990-04-10",3.0188,3.0334,2.9898,3.0043,776056.0],["1990-04-11",2.9898,2.9898,2.8882,2.9463,2769978.0],["1990-04-12",2.9463,3.0043,2.9463,2.9898,987254.0],["1990-04-16",3.0043,3.0043,2.9463,2.9463,736702.0],["1990-04-17",2.9172,2.9753,2.9027,2.9463,996174.0],["1990-04-18",2.9608,2.9608,2.9172,2.9318,884934.0],["1990-04-19",2.9172,2.9463,2.8737,2.8737,1004570.0],["1990-04-20",2.8737,2.8882,2.8447,2.8592,1527449.0],["1990-04-23",2.8302,2.8447,2.8011,2.8302,1198977.0],["1990-04-24",2.8447,2.9027,2.8302,2.8592,716238.0],["1990-04-25",2.8737,2.9898,2.8592,2.8737,1007980.0],["1990-04-26",2.8882,2.9172,2.8737,2.9027,1040513.0],["1990-04-27",2.9027,2.9463,2.8737,2.8882,1451366.0],["1990-04-30",2.8589,2.9322,2.7856,2.9175,831413.0],["1990-05-01",2.9175,2.9762,2.9175,2.9615,1050745.0],["1990-05-02",2.9615,2.9762,2.9615,2.9762,633595.0],["1990-05-03",2.9908,3.0202,2.9762,2.9762,1187433.0],["1990-05-04",3.0055,3.0202,2.9762,3.0055,971512.0],["1990-05-07",2.9762,3.0495,2.9762,3.0348,1145981.0],["1990-05-08",3.0495,3.0788,3.0348,3.0641,3752772.0],["1990-05-09",3.0348,3.0788,3.0348,3.0641,3244846.0],["1990-05-10",3.0641,3.1375,3.0641,3.1228,2797001.0],["1990-05-11",3.1374,3.1961,3.1374,3.1814,2680251.0],["1990-05-14",3.1961,3.2694,3.1814,3.1961,2617548.0],["1990-05-15",3.1961,3.2694,3.1961,3.2401,2254969.0],["1990-05-16",3.2254,3.2547,3.1521,3.1961,1820241.0],["1990-05-17",3.1961,3.2254,3.1814,3.1814,1153327.0],["1990-05-18",3.1814,3.1961,3.1521,3.1814,904873.0],["1990-05-21",3.1668,3.1961,3.1521,3.1668,776318.0],["1990-05-22",3.1961,3.2401,3.1814,3.1814,1349046.0],["1990-05-23",3.1668,3.1668,3.1228,3.1521,1090098.0],["1990-05-24",3.1375,3.1521,3.0935,3.1081,1112136.0],["1990-05-25",3.0935,3.1081,3.0641,3.0935,403769.0],["1990-05-29",3.0935,3.1668,3.0788,3.1668,908546.0],["1990-05-30",3.1668,3.1814,3.0935,3.0935,1527974.0],["1990-05-31",3.0935,3.1668,3.0935,3.1521,1305757.0],["1990-06-01",3.1668,3.1668,3.1081,3.1081,1355605.0],["1990-06-04",3.1228,3.1521,3.0935,3.1375,726732.0],["1990-06-05",3.1814,3.1814,3.1081,3.1375,1597761.0],["1990-06-06",3.1228,3.1228,3.0348,3.0788,1060714.0],["1990-06-07",3.0935,3.1375,3.0935,3.1375,747721.0],["1990-06-08",3.1228,3.1375,3.0495,3.0641,822755.0],["1990-06-11",3.0641,3.1228,3.0495,3.1228,1072258.0],["1990-06-12",3.1081,3.1228,3.0788,3.1081,882573.0],["1990-06-13",3.1081,3.1375,3.0935,3.1081,906185.0],["1990-06-14",3.0788,3.0935,3.0788,3.0935,585584.0],["1990-06-15",3.0495,3.0935,3.0348,3.0348,1886618.0],["1990-06-18",3.0202,3.0348,2.9762,3.0055,1323859.0],["1990-06-19",2.9908,3.0055,2.9762,2.9908,588207.0],["1990-06-20",3.0055,3.0348,2.9469,3.0348,735390.0],["1990-06-21",3.0348,3.0495,2.9615,2.9762,901725.0],["1990-06-22",2.9908,3.0055,2.9322,2.9322,967315.0],["1990-06-25",2.9469,2.9615,2.8882,2.9175,969938.0],["1990-06-26",2.9322,3.0055,2.9322,2.9908,910908.0],["1990-06-27",3.0202,3.0935,3.0202,3.0788,2259429.0],["1990-06-28",3.0788,3.0935,3.0348,3.0641,1950633.0],["1990-06-29",3.0495,3.0641,3.0055,3.0202,1031068.0],["1990-07-02",3.0202,3.0495,3.0055,3.0495,958919.0],["1990-07-03",3.0495,3.1081,3.0495,3.0935,755592.0],["1990-07-05",3.1081,3.1228,3.0202,3.0495,1403354.0],["1990-07-06",3.0348,3.0935,3.0202,3.0641,579025.0],["1990-07-09",3.0788,3.0788,3.0055,3.0202,394849.0],["1990-07-10",3.0348,3.0641,3.0055,3.0495,962592.0],["1990-07-11",3.0495,3.1814,3.0495,3.1814,2120904.0],["1990-07-12",3.1814,3.2694,3.1814,3.2694,2252608.0],["1990-07-13",3.2841,3.372,3.2694,3.2987,2961499.0],["1990-07-16",3.328,3.3574,3.3134,3.3427,1683028.0],["1990-07-17",3.328,3.372,3.3134,3.3134,1653381.0],["1990-07-18",3.3134,3.3134,3.2254,3.2254,1028444.0],["1990-07-19",3.2401,3.372,3.2108,3.372,1256958.0],["1990-07-20",3.372,3.3867,3.328,3.328,966003.0],["1990-07-23",3.328,3.3427,3.2254,3.2987,1826800.0],["1990-07-24",3.3574,3.4013,3.3427,3.372,2121166.0],["1990-07-25",3.3867,3.3867,3.3427,3.3427,1336977.0],["1990-07-26",3.328,3.3427,3.2547,3.2841,1708477.0],["1990-07-27",3.2987,3.3427,3.2694,3.2694,1989200.0],["1990-07-30",3.2694,3.3582,3.2546,3.3434,1475503.0],["1990-07-31",3.3582,3.4469,3.3434,3.4173,1618488.0],["1990-08-01",3.4173,3.4321,3.3582,3.4025,1757275.0],["1990-08-02",3.6097,3.6097,3.4469,3.5061,8446360.0],["1990-08-03",3.5949,3.6244,3.4469,3.4469,6077003.0],["1990-08-06",3.5949,3.6836,3.5801,3.6688,5514769.0],["1990-08-07",3.654,3.654,3.5357,3.6097,3357660.0],["1990-08-08",3.5209,3.5357,3.4025,3.4469,2311900.0],["1990-08-09",3.4173,3.4469,3.373,3.3877,2454886.0],["1990-08-10",3.4173,3.5209,3.4173,3.4913,2252608.0],["1990-08-13",3.4617,3.4617,3.4025,3.4173,1077505.0],["1990-08-14",3.4321,3.4469,3.4025,3.4173,1447430.0],["1990-08-15",3.373,3.4173,3.3582,3.373,1124992.0],["1990-08-16",3.4321,3.4765,3.4025,3.4469,1766458.0],["1990-08-17",3.4469,3.5209,3.4469,3.4765,2581080.0],["1990-08-20",3.4765,3.5061,3.4617,3.5061,1413324.0],["1990-08-21",3.4913,3.5209,3.373,3.373,1177201.0],["1990-08-22",3.3878,3.4321,3.3582,3.4025,1600123.0],["1990-08-23",3.2694,3.373,3.2398,3.2546,1754127.0],["1990-08-24",3.299,3.3138,3.1806,3.2546,1881108.0],["1990-08-27",3.299,3.3138,3.2102,3.2398,928748.0],["1990-08-28",3.225,3.3138,3.1954,3.299,1200813.0],["1990-08-29",3.2694,3.3138,3.2694,3.2842,823542.0],["1990-08-30",3.2842,3.299,3.2546,3.2842,729356.0],["1990-08-31",3.2842,3.3582,3.2842,3.3582,1203962.0],["1990-09-04",3.3286,3.373,3.3138,3.3286,1033429.0],["1990-09-05",3.3286,3.4025,3.299,3.4025,1958242.0],["1990-09-06",3.4321,3.4765,3.4025,3.4321,2495814.0],["1990-09-07",3.4173,3.4321,3.4025,3.4173,701808.0],["1990-09-10",3.4173,3.4173,3.3434,3.3582,887558.0],["1990-09-11",3.373,3.373,3.2842,3.2842,754805.0],["1990-09-12",3.3138,3.3582,3.2546,3.3434,1466582.0],["1990-09-13",3.3582,3.4173,3.3286,3.373,1043923.0],["1990-09-14",3.373,3.4173,3.3582,3.4025,853714.0],["1990-09-17",3.4173,3.4913,3.3878,3.4617,2211680.0],["1990-09-18",3.4617,3.4765,3.4321,3.4765,1103741.0],["1990-09-19",3.4617,3.4765,3.4469,3.4617,786288.0],["1990-09-20",3.4321,3.4765,3.4173,3.4173,891231.0],["1990-09-21",3.4173,3.4469,3.3286,3.4173,1744157.0],["1990-09-24",3.4173,3.4617,3.4025,3.4173,896740.0],["1990-09-25",3.4321,3.4321,3.3138,3.3138,840596.0],["1990-09-26",3.3138,3.3138,3.1954,3.225,1771705.0],["1990-09-27",3.1954,3.1954,3.0771,3.0771,2378015.0],["1990-09-28",3.0771,3.1215,3.0179,3.0475,1381841.0],["1990-10-01",3.0475,3.0771,3.0327,3.0623,1596187.0],["1990-10-02",3.0623,3.1215,3.0623,3.1067,1711625.0],["1990-10-03",3.1067,3.2102,3.1067,3.1658,1435624.0],["1990-10-04",3.1658,3.225,3.1363,3.2102,894641.0],["1990-10-05",3.1806,3.1806,3.0919,3.1363,942653.0],["1990-10-08",3.1363,3.1658,3.1215,3.1363,686854.0],["1990-10-09",3.1363,3.2102,3.1363,3.1658,1044186.0],["1990-10-10",3.1658,3.1658,3.0623,3.0919,1126041.0],["1990-10-11",3.0771,3.0771,2.9291,2.9735,1179562.0],["1990-10-12",2.9587,2.9735,2.9144,2.9291,1568115.0],["1990-10-15",2.9439,3.0475,2.8256,2.9883,2011763.0],["1990-10-16",2.9735,3.0179,2.9439,2.9735,1377381.0],["1990-10-17",3.0179,3.0623,2.9883,3.0179,874440.0],["1990-10-18",3.0179,3.0179,2.9144,2.9439,2123790.0],["1990-10-19",2.9439,3.0771,2.9144,3.0771,1787184.0],["1990-10-22",3.0771,3.0771,3.0031,3.0179,2307440.0],["1990-10-23",3.0475,3.0771,3.0179,3.0475,2141368.0],["1990-10-24",3.0623,3.0771,3.0327,3.0623,1756751.0],["1990-10-25",3.0771,3.1215,3.0771,3.0771,1245152.0],["1990-10-26",3.0919,3.1215,3.0327,3.0623,2727213.0],["1990-10-29",3.0808,3.0958,3.0509,3.0659,835086.0],["1990-10-30",3.021,3.0659,3.021,3.036,1064125.0],["1990-10-31",3.036,3.0659,3.0061,3.036,798094.0],["1990-11-01",3.0808,3.1107,3.0659,3.0808,876276.0],["1990-11-02",3.1107,3.1706,3.0958,3.1706,469096.0],["1990-11-05",3.1855,3.1855,3.1407,3.1855,669013.0],["1990-11-06",3.1855,3.1855,3.1107,3.1107,754805.0],["1990-11-07",3.0958,3.1107,3.036,3.0509,1769344.0],["1990-11-08",3.0659,3.1257,3.0659,3.1107,981744.0],["1990-11-09",3.1407,3.1706,3.1107,3.1706,736177.0],["1990-11-12",3.1706,3.1855,3.1257,3.1257,816983.0],["1990-11-13",3.1257,3.1257,3.0808,3.0958,806751.0],["1990-11-14",3.0808,3.1257,3.0808,3.1107,837447.0],["1990-11-15",3.1107,3.1257,3.0659,3.0808,876014.0],["1990-11-16",3.0958,3.1257,3.0808,3.1257,999847.0],["1990-11-19",3.1407,3.1407,3.0808,3.1407,1056254.0],["1990-11-20",3.1706,3.1706,3.1257,3.1407,831938.0],["1990-11-21",3.1556,3.1706,3.1257,3.1706,981744.0],["1990-11-23",3.1556,3.1556,3.1107,3.1257,280986.0],["1990-11-26",3.1257,3.1706,3.1257,3.1706,548591.0],["1990-11-27",3.1706,3.1706,3.1407,3.1706,408492.0],["1990-11-28",3.1706,3.1855,3.1407,3.1556,450731.0],["1990-11-29",3.1556,3.1706,3.1407,3.1407,818033.0],["1990-11-30",3.1556,3.2753,3.1407,3.2753,1038938.0],["1990-12-03",3.2304,3.2453,3.1706,3.1855,985155.0],["1990-12-04",3.1556,3.1855,3.1407,3.1706,512123.0],["1990-12-05",3.1855,3.2005,3.1556,3.1855,720173.0],["1990-12-06",3.1107,3.1257,3.0659,3.1107,2467217.0],["1990-12-07",3.1257,3.1257,3.021,3.0659,1641051.0],["1990-12-10",3.0659,3.0659,3.0061,3.036,1228361.0],["1990-12-11",3.0509,3.0509,2.9911,3.0061,1275848.0],["1990-12-12",3.021,3.036,2.9462,2.9612,2218239.0],["1990-12-13",2.9911,3.0958,2.9761,3.0808,1758062.0],["1990-12-14",3.1107,3.1407,2.9911,3.021,2512342.0],["1990-12-17",3.021,3.0509,3.021,3.036,1409913.0],["1990-12-18",3.036,3.1257,3.0061,3.1257,1819192.0],["1990-12-19",3.1107,3.1257,3.0958,3.1257,442598.0],["1990-12-20",3.0808,3.1257,3.0808,3.1257,825641.0],["1990-12-21",3.1407,3.1706,3.1107,3.1556,1496491.0],["1990-12-24",3.1556,3.1556,3.1107,3.1407,198343.0],["1990-12-26",3.1556,3.2154,3.1556,3.2154,650386.0],["1990-12-27",3.2304,3.2453,3.1706,3.1706,575876.0],["1990-12-28",3.1706,3.1706,3.1107,3.1257,410066.0],["1990-12-31",3.1257,3.1407,3.1107,3.1257,390914.0],["1991-01-02",3.1257,3.1407,3.0659,3.0659,742211.0],["1991-01-03",3.0808,3.0808,2.9761,2.9911,1169068.0],["1991-01-04",2.9612,3.0061,2.9163,2.9761,1047859.0],["1991-01-07",2.9612,2.9911,2.9462,2.9761,585321.0],["1991-01-08",2.9911,3.0659,2.9612,3.036,540983.0],["1991-01-09",3.036,3.0509,2.9612,2.9911,1386038.0],["1991-01-10",2.9911,3.0061,2.9761,2.9911,667177.0],["1991-01-11",2.9911,3.0061,2.9163,2.9313,864995.0],["1991-01-14",2.9761,3.036,2.9612,3.021,457028.0],["1991-01-15",3.021,3.0509,3.0061,3.021,1164608.0],["1991-01-16",3.0509,3.0509,2.9761,2.9761,365990.0],["1991-01-17",2.9612,3.021,2.9313,2.9612,1509871.0],["1991-01-18",2.9761,3.021,2.9313,2.9761,1300772.0],["1991-01-21",2.9612,2.9612,2.9163,2.9313,818558.0],["1991-01-22",2.9462,3.021,2.9462,3.0061,814885.0],["1991-01-23",3.0061,3.1107,3.0061,3.1107,1018737.0],["1991-01-24",3.0958,3.1257,3.0808,3.1107,1088787.0],["1991-01-25",3.1107,3.1556,3.1107,3.1407,898839.0],["1991-01-28",3.1407,3.2005,3.0808,3.0808,829314.0],["1991-01-29",3.1107,3.1107,3.0659,3.0808,291742.0],["1991-01-30",3.0808,3.1107,3.036,3.0509,671112.0],["1991-01-31",3.0509,3.0659,3.036,3.0509,1048383.0],["1991-02-01",3.0808,3.1107,3.021,3.1107,2328954.0],["1991-02-04",3.0841,3.1295,3.0841,3.0993,541245.0],["1991-02-05",3.0993,3.1446,3.0841,3.1295,1385251.0],["1991-02-06",3.1144,3.3109,3.1144,3.2958,2718818.0],["1991-02-07",3.326,3.3563,3.2202,3.2504,1850412.0],["1991-02-08",3.2353,3.3109,3.2051,3.3109,805177.0],["1991-02-11",3.3109,3.3865,3.2958,3.3714,1134174.0],["1991-02-12",3.3411,3.4319,3.326,3.4319,1335666.0],["1991-02-13",3.4319,3.4621,3.3714,3.447,2322920.0],["1991-02-14",3.4167,3.4319,3.3563,3.4167,1479438.0],["1991-02-15",3.4167,3.4167,3.2958,3.3563,1216293.0],["1991-02-19",3.3109,3.326,3.2656,3.2958,975185.0],["1991-02-20",3.2656,3.3109,3.2353,3.3109,1205798.0],["1991-02-21",3.3109,3.3109,3.2202,3.2353,966790.0],["1991-02-22",3.2202,3.2202,3.1144,3.1446,1851199.0],["1991-02-25",3.1748,3.1748,3.0841,3.0993,1449791.0],["1991-02-26",3.0993,3.2051,3.0993,3.2051,3425611.0],["1991-02-27",3.2353,3.3563,3.2202,3.3109,2680514.0],["1991-02-28",3.3563,3.3563,3.2958,3.3109,1073832.0],["1991-03-01",3.3109,3.3865,3.2807,3.3865,1728153.0],["1991-03-04",3.3865,3.4016,3.3411,3.3411,906972.0],["1991-03-05",3.3714,3.4772,3.3563,3.447,1595138.0],["1991-03-06",3.4923,3.5226,3.4621,3.4923,1979230.0],["1991-03-07",3.4772,3.5528,3.4319,3.4319,1210783.0],["1991-03-08",3.447,3.4621,3.3865,3.4167,801242.0],["1991-03-11",3.4016,3.4016,3.2958,3.3109,549378.0],["1991-03-12",3.2958,3.326,3.2958,3.326,736702.0],["1991-03-13",3.3109,3.3865,3.3109,3.3714,815934.0],["1991-03-14",3.3865,3.4167,3.3714,3.3865,1022148.0],["1991-03-15",3.4319,3.4319,3.3865,3.4016,1457925.0],["1991-03-18",3.4016,3.4167,3.3411,3.3714,954984.0],["1991-03-19",3.3411,3.4772,3.3411,3.447,1201338.0],["1991-03-20",3.4621,3.5226,3.4621,3.4923,884409.0],["1991-03-21",3.5074,3.5074,3.4319,3.4319,1080129.0],["1991-03-22",3.4319,3.4772,3.4319,3.4772,430267.0],["1991-03-25",3.4923,3.5377,3.4772,3.5074,714401.0],["1991-03-26",3.4923,3.5074,3.4621,3.4772,763987.0],["1991-03-27",3.5075,3.5075,3.4016,3.4167,1631606.0],["1991-03-28",3.4319,3.4319,3.3714,3.4016,915892.0],["1991-04-01",3.3865,3.4016,3.3563,3.3563,678458.0],["1991-04-02",3.3714,3.4319,3.3563,3.4319,684755.0],["1991-04-03",3.4167,3.4167,3.3109,3.3109,925600.0],["1991-04-04",3.3411,3.3411,3.2353,3.2807,1168806.0],["1991-04-05",3.2807,3.2958,3.2504,3.2656,664816.0],["1991-04-08",3.2807,3.326,3.2656,3.326,545180.0],["1991-04-09",3.3411,3.4016,3.2656,3.2807,1060977.0],["1991-04-10",3.2807,3.3411,3.2656,3.2807,980433.0],["1991-04-11",3.2958,3.4319,3.2958,3.4167,1105315.0],["1991-04-12",3.4319,3.4319,3.3563,3.4016,1328582.0],["1991-04-15",3.4167,3.447,3.3563,3.3865,1238855.0],["1991-04-16",3.3865,3.4319,3.3563,3.4319,878900.0],["1991-04-17",3.447,3.5226,3.4319,3.4923,1472092.0],["1991-04-18",3.4923,3.5377,3.4772,3.5074,1313103.0],["1991-04-19",3.4923,3.5679,3.4923,3.5074,1377643.0],["1991-04-22",3.5074,3.5679,3.4772,3.4772,916155.0],["1991-04-23",3.5074,3.5679,3.447,3.4621,1106627.0],["1991-04-24",3.4621,3.4923,3.4016,3.4319,1791644.0],["1991-04-25",3.4319,3.4621,3.3563,3.4016,1191631.0],["1991-04-26",3.3865,3.4319,3.3714,3.4167,2070006.0],["1991-04-29",3.4204,3.4815,3.4051,3.4051,1310742.0],["1991-04-30",3.4204,3.4357,3.3288,3.3441,767660.0],["1991-05-01",3.3746,3.3746,3.2982,3.3593,2126938.0],["1991-05-02",3.3441,3.3593,3.2982,3.3288,917729.0],["1991-05-03",3.3135,3.3441,3.283,3.3441,939242.0],["1991-05-06",3.3593,3.3899,3.2982,3.3288,584796.0],["1991-05-07",3.3593,3.3746,3.3288,3.3441,693937.0],["1991-05-08",3.3593,3.3593,3.2982,3.3288,600800.0],["1991-05-09",3.3441,3.3746,3.3135,3.3746,953410.0],["1991-05-10",3.3746,3.3746,3.2372,3.2677,1415947.0],["1991-05-13",3.3135,3.3135,3.2066,3.2677,1369247.0],["1991-05-14",3.1914,3.2219,3.1608,3.1761,2008877.0],["1991-05-15",3.0845,3.115,3.0234,3.0539,3697414.0],["1991-05-16",3.0539,3.1456,3.0539,3.1456,1332780.0],["1991-05-17",3.1303,3.1303,3.0845,3.0997,1237019.0],["1991-05-20",3.115,3.1303,3.0845,3.115,459127.0],["1991-05-21",3.115,3.1303,3.0845,3.0997,1514069.0],["1991-05-22",3.0997,3.115,3.0081,3.0692,2120379.0],["1991-05-23",3.0539,3.0845,3.0387,3.0692,1143095.0],["1991-05-24",3.0539,3.1303,3.0539,3.1303,1776690.0],["1991-05-28",3.1303,3.1456,3.0845,3.115,1461598.0],["1991-05-29",3.1303,3.1455,3.0845,3.0997,1120532.0],["1991-05-30",3.1303,3.2066,3.1303,3.2066,1145456.0],["1991-05-31",3.2219,3.3593,3.2219,3.3593,2780997.0],["1991-06-03",3.3593,3.4204,3.2982,3.3288,981482.0],["1991-06-04",3.3135,3.3288,3.2524,3.2524,821968.0],["1991-06-05",3.283,3.283,3.2219,3.283,648549.0],["1991-06-06",3.2982,3.3746,3.283,3.3593,1686701.0],["1991-06-07",3.3593,3.3899,3.283,3.283,1025033.0],["1991-06-10",3.2982,3.2982,3.2066,3.2066,721485.0],["1991-06-11",3.2524,3.283,3.2372,3.2372,432104.0],["1991-06-12",3.2219,3.2372,3.1914,3.2066,795995.0],["1991-06-13",3.2372,3.2677,3.2066,3.2219,575089.0],["1991-06-14",3.2524,3.2982,3.2066,3.2066,1507773.0],["1991-06-17",3.2066,3.2066,3.1456,3.1608,1296050.0],["1991-06-18",3.1608,3.2066,3.1303,3.1914,754805.0],["1991-06-19",3.2066,3.2066,3.0997,3.0997,923239.0],["1991-06-20",3.115,3.115,3.0387,3.0387,2408186.0],["1991-06-21",3.0692,3.0997,3.0539,3.0692,2753974.0],["1991-06-24",3.0539,3.1303,3.0387,3.115,1964538.0],["1991-06-25",3.115,3.1608,3.0845,3.0845,813310.0],["1991-06-26",3.0845,3.0997,3.0692,3.0845,939767.0],["1991-06-27",3.0997,3.1303,3.0997,3.1303,731455.0],["1991-06-28",3.0997,3.115,3.0539,3.115,1033954.0],["1991-07-01",3.1456,3.2066,3.1456,3.1761,635169.0],["1991-07-02",3.1761,3.1914,3.1456,3.1608,542032.0],["1991-07-03",3.1456,3.1456,3.0997,3.115,533374.0],["1991-07-05",3.0997,3.1303,3.0997,3.1303,314567.0],["1991-07-08",3.115,3.1456,3.0539,3.1456,975710.0],["1991-07-09",3.1455,3.1455,3.0387,3.0539,1236757.0],["1991-07-10",3.0845,3.0845,3.0234,3.0234,1710051.0],["1991-07-11",3.0539,3.0539,2.9318,2.9623,2582392.0],["1991-07-12",2.9776,3.0234,2.9165,3.0234,2744529.0],["1991-07-15",3.0234,3.0539,2.9929,3.0387,1134437.0],["1991-07-16",3.0845,3.1456,3.0539,3.1456,2815628.0],["1991-07-17",3.1761,3.2524,3.1761,3.2524,2907978.0],["1991-07-18",3.2524,3.2524,3.1761,3.2524,2854195.0],["1991-07-19",3.2677,3.283,3.2219,3.2677,2959400.0],["1991-07-22",3.2677,3.2982,3.2524,3.283,1125517.0],["1991-07-23",3.2982,3.2982,3.1914,3.1914,1338814.0],["1991-07-24",3.2219,3.2524,3.2066,3.2066,1245677.0],["1991-07-25",3.2066,3.2219,3.1914,3.2219,1473666.0],["1991-07-26",3.2524,3.2677,3.2219,3.2372,1428016.0],["1991-07-29",3.2372,3.2524,3.1914,3.2524,861322.0],["1991-07-30",3.2677,3.2982,3.2372,3.2982,1407027.0],["1991-07-31",3.2982,3.2982,3.2524,3.283,1553161.0],["1991-08-01",3.283,3.2982,3.2372,3.2677,1879009.0],["1991-08-02",3.2982,3.2982,3.2524,3.2677,856600.0],["1991-08-05",3.2405,3.2714,3.2405,3.256,534424.0],["1991-08-06",3.256,3.256,3.2097,3.256,1285818.0],["1991-08-07",3.256,3.2868,3.2097,3.2251,1359278.0],["1991-08-08",3.1943,3.2251,3.1325,3.148,1662039.0],["1991-08-09",3.1634,3.1788,3.1325,3.1325,1560244.0],["1991-08-12",3.148,3.148,3.1325,3.1325,715451.0],["1991-08-13",3.148,3.1943,3.1325,3.1325,672162.0],["1991-08-14",3.148,3.1634,3.1325,3.1325,963379.0],["1991-08-15",3.148,3.1788,3.1325,3.148,723322.0],["1991-08-16",3.148,3.1634,3.0708,3.1171,1171954.0],["1991-08-19",3.0245,3.148,3.0091,3.0708,1699819.0],["1991-08-20",3.1017,3.1017,3.0399,3.0708,1494130.0],["1991-08-21",3.148,3.148,3.0862,3.148,963904.0],["1991-08-22",3.148,3.1788,3.1171,3.1325,2693369.0],["1991-08-23",3.1634,3.2251,3.1634,3.1943,1552898.0],["1991-08-26",3.1788,3.2097,3.1634,3.1788,506876.0],["1991-08-27",3.1788,3.2251,3.1788,3.2097,2220337.0],["1991-08-28",3.1943,3.2714,3.1943,3.256,1053368.0],["1991-08-29",3.2714,3.2868,3.2251,3.2714,1303920.0],["1991-08-30",3.2868,3.3177,3.2714,3.3177,938455.0],["1991-09-03",3.3023,3.3331,3.2714,3.3023,1622161.0],["1991-09-04",3.3023,3.3023,3.2714,3.3023,1080916.0],["1991-09-05",3.3023,3.3177,3.256,3.256,623101.0],["1991-09-06",3.2714,3.2714,3.2405,3.256,586895.0],["1991-09-09",3.2714,3.3949,3.1943,3.3949,1695096.0],["1991-09-10",3.3331,3.3486,3.1943,3.2097,1981854.0],["1991-09-11",3.2251,3.2405,3.1788,3.2097,567481.0],["1991-09-12",3.2097,3.2097,3.1325,3.1634,659569.0],["1991-09-13",3.1634,3.1634,3.0708,3.0862,847417.0],["1991-09-16",3.0862,3.1634,3.0862,3.1634,1001159.0],["1991-09-17",3.1634,3.2097,3.148,3.1788,1212620.0],["1991-09-18",3.1788,3.256,3.1788,3.2251,1683553.0],["1991-09-19",3.2097,3.256,3.2097,3.2405,2441768.0],["1991-09-20",3.256,3.256,3.2251,3.2405,1602746.0],["1991-09-23",3.2714,3.3023,3.2097,3.2251,1553948.0],["1991-09-24",3.2251,3.2714,3.1943,3.2405,1266928.0],["1991-09-25",3.2868,3.2868,3.2251,3.2405,476442.0],["1991-09-26",3.256,3.256,3.1943,3.1943,822231.0],["1991-09-27",3.2097,3.2251,3.1788,3.2251,1186908.0],["1991-09-30",3.2251,3.2714,3.2097,3.2405,878113.0],["1991-10-01",3.2405,3.256,3.2097,3.256,1189532.0],["1991-10-02",3.2405,3.2714,3.2251,3.256,1292114.0],["1991-10-03",3.256,3.256,3.2097,3.2251,1557621.0],["1991-10-04",3.2405,3.2405,3.1788,3.1943,798094.0],["1991-10-07",3.2097,3.2097,3.1171,3.1325,1120270.0],["1991-10-08",3.148,3.2097,3.148,3.1943,937668.0],["1991-10-09",3.2097,3.2714,3.2097,3.256,858698.0],["1991-10-10",3.256,3.2714,3.2251,3.2405,1058615.0],["1991-10-11",3.256,3.2714,3.2097,3.256,1185597.0],["1991-10-14",3.256,3.3486,3.256,3.3486,2299832.0],["1991-10-15",3.3486,3.3794,3.3177,3.3486,1613765.0],["1991-10-16",3.3794,3.4257,3.364,3.3794,1971622.0],["1991-10-17",3.3486,3.364,3.2868,3.3331,1361639.0],["1991-10-18",3.3331,3.364,3.3177,3.3486,1258532.0],["1991-10-21",3.3331,3.3794,3.3177,3.364,932946.0],["1991-10-22",3.3794,3.3949,3.3023,3.3177,1994709.0],["1991-10-23",3.3177,3.3331,3.2714,3.3331,707842.0],["1991-10-24",3.3023,3.3177,3.256,3.3023,1293426.0],["1991-10-25",3.2868,3.3177,3.2251,3.2714,1317825.0],["1991-10-28",3.2868,3.364,3.2714,3.3331,1209471.0],["1991-10-29",3.3486,3.3794,3.3177,3.364,915630.0],["1991-10-30",3.364,3.364,3.3177,3.3177,1076718.0],["1991-10-31",3.3023,3.3177,3.2251,3.256,574827.0],["1991-11-01",3.256,3.3023,3.2251,3.2714,938455.0],["1991-11-04",3.2596,3.2752,3.2284,3.2752,909596.0],["1991-11-05",3.2752,3.3063,3.2596,3.2752,577713.0],["1991-11-06",3.2752,3.2752,3.2284,3.244,1028444.0],["1991-11-07",3.244,3.2596,3.1972,3.1972,1182448.0],["1991-11-08",3.2284,3.2596,3.2128,3.2284,1344586.0],["1991-11-11",3.2284,3.244,3.2128,3.2128,640154.0],["1991-11-12",3.2128,3.2284,3.1816,3.1816,534161.0],["1991-11-13",3.1816,3.1972,3.166,3.166,571154.0],["1991-11-14",3.1816,3.1816,3.1348,3.1348,1066224.0],["1991-11-15",3.1348,3.166,3.0724,3.0724,1155163.0],["1991-11-18",3.088,3.1192,3.0412,3.0568,1461335.0],["1991-11-19",3.0256,3.0412,2.9632,3.0412,2043770.0],["1991-11-20",3.0568,3.0724,2.9632,2.9632,1447168.0],["1991-11-21",2.9632,2.9788,2.8853,2.8853,1922299.0],["1991-11-22",2.9164,2.9476,2.8697,2.8853,1742846.0],["1991-11-25",2.8853,2.9009,2.8541,2.8541,798618.0],["1991-11-26",2.8853,2.8853,2.7605,2.8073,2154486.0],["1991-11-27",2.8073,2.8385,2.8073,2.8229,1633967.0],["1991-11-29",2.8073,2.8541,2.7917,2.8385,1006144.0],["1991-12-02",2.8073,2.9009,2.8073,2.9009,1317825.0],["1991-12-03",2.8853,2.9009,2.7917,2.8229,1831785.0],["1991-12-04",2.8229,2.8697,2.8073,2.8073,2877020.0],["1991-12-05",2.8073,2.8229,2.7917,2.7917,2141630.0],["1991-12-06",2.8073,2.8541,2.7917,2.8073,1968211.0],["1991-12-09",2.8385,2.8385,2.7917,2.8073,1225738.0],["1991-12-10",2.8229,2.8385,2.7917,2.8073,1231509.0],["1991-12-11",2.8073,2.8229,2.7761,2.8073,1191631.0],["1991-12-12",2.8229,2.8385,2.8073,2.8229,682918.0],["1991-12-13",2.8541,2.8541,2.7761,2.8073,1095083.0],["1991-12-16",2.8229,2.8385,2.8073,2.8229,957870.0],["1991-12-17",2.8385,2.8541,2.7761,2.7761,1978443.0],["1991-12-18",2.8073,2.8073,2.7605,2.8073,1175889.0],["1991-12-19",2.8073,2.8073,2.7293,2.7449,1816831.0],["1991-12-20",2.8541,2.8541,2.7761,2.8229,2289075.0],["1991-12-23",2.8541,2.9164,2.8541,2.9009,1061764.0],["1991-12-24",2.9009,2.9009,2.8229,2.8541,893592.0],["1991-12-26",2.8541,2.8697,2.8385,2.8697,794683.0],["1991-12-27",2.8697,2.8853,2.8541,2.8697,799930.0],["1991-12-30",2.8697,2.932,2.8541,2.932,1616651.0],["1991-12-31",2.9476,3.0256,2.932,2.9944,1230985.0],["1992-01-02",2.9944,3.0412,2.9476,3.0412,946326.0],["1992-01-03",3.0256,3.0568,2.9788,3.0412,1187171.0],["1992-01-06",3.0256,3.0256,2.9632,2.9632,867881.0],["1992-01-07",2.9632,2.9788,2.8853,2.8853,1963489.0],["1992-01-08",2.8541,2.9009,2.8385,2.8541,2783358.0],["1992-01-09",2.8541,2.8697,2.8073,2.8385,2641947.0],["1992-01-10",2.8229,2.8385,2.7917,2.8385,2553795.0],["1992-01-13",2.8697,2.9164,2.8541,2.9009,1483898.0],["1992-01-14",2.9164,3.01,2.9009,3.01,1991823.0],["1992-01-15",2.9944,3.0412,2.9788,3.0412,1661252.0],["1992-01-16",3.0256,3.0412,2.9788,3.0256,1298673.0],["1992-01-17",3.0412,3.1348,3.0412,3.1036,1752290.0],["1992-01-20",3.1036,3.1036,3.0568,3.088,685804.0],["1992-01-21",3.1192,3.1192,2.9944,3.088,1932006.0],["1992-01-22",3.0568,3.0568,3.01,3.01,1118958.0],["1992-01-23",3.01,3.0256,2.9788,2.9944,1019262.0],["1992-01-24",3.0256,3.0568,3.01,3.0412,481427.0],["1992-01-27",3.0568,3.0568,2.9944,3.0256,656945.0],["1992-01-28",3.0256,3.0724,2.9632,2.9944,846892.0],["1992-01-29",2.9944,3.0256,2.9788,2.9944,635956.0],["1992-01-30",2.9944,3.01,2.9632,2.9944,882573.0],["1992-01-31",2.9944,3.01,2.932,2.9476,1185334.0],["1992-02-03",2.9356,2.9514,2.9041,2.9356,567743.0],["1992-02-04",2.9199,2.9356,2.8567,2.8725,1487833.0],["1992-02-05",2.8883,2.9041,2.8725,2.8725,1340388.0],["1992-02-06",2.8883,2.9199,2.8094,2.8409,3065918.0],["1992-02-07",2.8409,2.9041,2.8252,2.9041,3029712.0],["1992-02-10",2.9356,2.983,2.9356,2.9514,2100702.0],["1992-02-11",2.9988,3.0146,2.8883,2.9041,1760424.0],["1992-02-12",2.9199,2.9988,2.9041,2.983,2103063.0],["1992-02-13",3.0146,3.0461,2.9514,2.9988,1442183.0],["1992-02-14",2.9988,3.0146,2.9356,2.9356,650386.0],["1992-02-18",2.9199,2.9199,2.8883,2.8883,1239905.0],["1992-02-19",2.8883,2.9356,2.8725,2.8883,1267977.0],["1992-02-20",2.8725,2.8883,2.8409,2.8409,1403354.0],["1992-02-21",2.8567,2.8567,2.7936,2.7936,2105949.0],["1992-02-24",2.7936,2.8252,2.7778,2.8252,1363213.0],["1992-02-25",2.8094,2.8409,2.7778,2.8094,973087.0],["1992-02-26",2.8252,2.9672,2.8094,2.9514,2760008.0],["1992-02-27",2.9514,2.9672,2.9199,2.9356,1229673.0],["1992-02-28",2.9514,2.9672,2.8883,2.9041,588469.0],["1992-03-02",2.9041,2.9199,2.8725,2.9041,1219441.0],["1992-03-03",2.9041,2.9356,2.8883,2.9356,1189007.0],["1992-03-04",2.9356,2.9356,2.8883,2.9041,953672.0],["1992-03-05",2.9199,2.9672,2.8883,2.9041,1267977.0],["1992-03-06",2.9041,2.9199,2.8409,2.8567,2104637.0],["1992-03-09",2.8883,2.9041,2.8725,2.8725,602637.0],["1992-03-10",2.8883,2.9041,2.8725,2.9041,1051532.0],["1992-03-11",2.9041,2.9356,2.8883,2.8883,2090208.0],["1992-03-12",2.8883,2.9672,2.8883,2.9672,761363.0],["1992-03-13",2.983,3.0303,2.9514,2.9988,1519316.0],["1992-03-16",2.983,2.9988,2.9514,2.9672,1179562.0],["1992-03-17",2.9672,2.983,2.9514,2.9672,1319924.0],["1992-03-18",2.983,2.983,2.9514,2.9672,760576.0],["1992-03-19",2.983,2.983,2.9041,2.9199,1202388.0],["1992-03-20",2.9356,3.0146,2.9356,3.0146,2123527.0],["1992-03-23",3.0146,3.0303,2.9514,2.983,1756751.0],["1992-03-24",2.983,2.9988,2.9672,2.9672,784451.0],["1992-03-25",2.9672,2.983,2.9356,2.9356,637793.0],["1992-03-26",2.9514,2.983,2.9514,2.9672,962068.0],["1992-03-27",2.9199,2.9514,2.9041,2.9041,689477.0],["1992-03-30",2.9199,2.9356,2.9041,2.9041,491922.0],["1992-03-31",2.9199,2.9514,2.9041,2.9356,653534.0],["1992-04-01",2.9041,3.0146,2.8883,2.8883,1626883.0],["1992-04-02",2.9041,2.9041,2.8409,2.8409,799143.0],["1992-04-03",2.8567,3.0146,2.8409,3.0146,1119220.0],["1992-04-06",3.0146,3.1408,3.0146,3.125,2536479.0],["1992-04-07",3.0935,3.0935,2.9988,2.9988,1363213.0],["1992-04-08",2.9672,2.9988,2.9514,2.983,1383152.0],["1992-04-09",3.0146,3.0146,2.9672,3.0146,1060714.0],["1992-04-10",3.0303,3.0303,2.983,2.9988,1039726.0],["1992-04-13",3.0146,3.0461,2.9988,3.0303,505302.0],["1992-04-14",3.0303,3.0461,3.0146,3.0303,823280.0],["1992-04-15",3.0619,3.0619,3.0146,3.0619,1377381.0],["1992-04-16",3.0303,3.0619,3.0146,3.0619,733554.0],["1992-04-20",3.0461,3.0777,2.9356,2.9356,1036315.0],["1992-04-21",2.9356,2.9988,2.9356,2.983,810162.0],["1992-04-22",2.9672,2.983,2.9041,2.9041,1187696.0],["1992-04-23",2.9199,2.9356,2.8883,2.9199,2608365.0],["1992-04-24",2.9356,3.0303,2.9041,2.9672,1298411.0],["1992-04-27",2.9672,3.0461,2.9514,3.0461,1485210.0],["1992-04-28",3.0303,3.1093,3.0303,3.1093,1059140.0],["1992-04-29",3.1093,3.1093,2.983,3.0461,844793.0],["1992-04-30",3.0461,3.1408,3.0303,3.1408,1860120.0],["1992-05-01",3.125,3.1408,3.0935,3.1093,936094.0],["1992-05-04",3.145,3.2089,3.1291,3.1769,1522202.0],["1992-05-05",3.1769,3.2727,3.1769,3.2248,2669495.0],["1992-05-06",3.2568,3.2887,3.2248,3.2248,1620062.0],["1992-05-07",3.2089,3.2248,3.1769,3.2089,1265616.0],["1992-05-08",3.2089,3.2089,3.1769,3.1769,1073307.0],["1992-05-11",3.1769,3.1929,3.1131,3.1929,1131289.0],["1992-05-12",3.1929,3.2089,3.145,3.161,1083277.0],["1992-05-13",3.161,3.161,3.1131,3.1291,809900.0],["1992-05-14",3.1291,3.1291,3.0812,3.1131,1127353.0],["1992-05-15",3.0971,3.161,3.0971,3.1131,1391548.0],["1992-05-18",3.1131,3.1769,3.1131,3.161,790485.0],["1992-05-19",3.161,3.161,3.1291,3.161,808850.0],["1992-05-20",3.145,3.161,3.1131,3.145,750869.0],["1992-05-21",3.145,3.1929,3.1131,3.1769,1875599.0],["1992-05-22",3.1769,3.2089,3.145,3.2089,1927808.0],["1992-05-26",3.2887,3.4483,3.2727,3.4005,4420211.0],["1992-05-27",3.3685,3.3845,3.2887,3.3047,1406765.0],["1992-05-28",3.3047,3.3366,3.2568,3.3366,828790.0],["1992-05-29",3.3047,3.3366,3.2568,3.2727,1301821.0],["1992-06-01",3.2568,3.2887,3.2248,3.2887,1384727.0],["1992-06-02",3.2887,3.2887,3.2248,3.2408,1127091.0],["1992-06-03",3.2089,3.3206,3.2089,3.3047,1077505.0],["1992-06-04",3.3206,3.3206,3.2887,3.3047,825641.0],["1992-06-05",3.3206,3.3526,3.2727,3.3526,1730252.0],["1992-06-08",3.3366,3.3685,3.3206,3.3526,949212.0],["1992-06-09",3.3526,3.4164,3.3526,3.4164,1703229.0],["1992-06-10",3.3845,3.4164,3.3685,3.3845,1851987.0],["1992-06-11",3.4164,3.4164,3.3845,3.4005,1195829.0],["1992-06-12",3.4005,3.4164,3.3685,3.3845,815934.0],["1992-06-15",3.3526,3.4005,3.3366,3.3366,913269.0],["1992-06-16",3.3366,3.3526,3.2887,3.3047,1175102.0],["1992-06-17",3.3047,3.3526,3.2727,3.2887,1520628.0],["1992-06-18",3.2727,3.2727,3.1929,3.1929,2148714.0],["1992-06-19",3.2408,3.2887,3.2089,3.2887,1901835.0],["1992-06-22",3.2727,3.2727,3.1929,3.2248,1916002.0],["1992-06-23",3.2568,3.2727,3.2248,3.2727,1864317.0],["1992-06-24",3.2568,3.2727,3.2408,3.2568,1028969.0],["1992-06-25",3.2727,3.2887,3.2408,3.2408,1007193.0],["1992-06-26",3.2408,3.2408,3.1929,3.1929,883885.0],["1992-06-29",3.1769,3.1929,3.1769,3.1929,1465008.0],["1992-06-30",3.1769,3.1929,3.0971,3.0971,1388400.0],["1992-07-01",3.0971,3.1291,3.0812,3.1291,3490151.0],["1992-07-02",3.1291,3.1929,3.0971,3.1769,1258795.0],["1992-07-06",3.1769,3.2089,3.161,3.1929,1149129.0],["1992-07-07",3.2568,3.3366,3.2408,3.3047,3355037.0],["1992-07-08",3.3047,3.4164,3.3047,3.4005,3148036.0],["1992-07-09",3.4005,3.4483,3.3526,3.3845,1922036.0],["1992-07-10",3.3845,3.4324,3.3526,3.4324,1821028.0],["1992-07-13",3.4005,3.4164,3.3685,3.4005,497694.0],["1992-07-14",3.3845,3.4643,3.3685,3.4643,2580818.0],["1992-07-15",3.4483,3.4483,3.3845,3.3845,724109.0],["1992-07-16",3.3526,3.4324,3.3526,3.4164,792584.0],["1992-07-17",3.4004,3.4164,3.3685,3.4164,604736.0],["1992-07-20",3.4005,3.4483,3.3845,3.4483,759789.0],["1992-07-21",3.4324,3.4483,3.4004,3.4324,738276.0],["1992-07-22",3.4483,3.4803,3.4164,3.4643,1216293.0],["1992-07-23",3.4803,3.4803,3.4324,3.4803,765824.0],["1992-07-24",3.4643,3.4643,3.4164,3.4483,708629.0],["1992-07-27",3.4324,3.4643,3.4005,3.4005,643827.0],["1992-07-28",3.4004,3.4324,3.4004,3.4324,909334.0],["1992-07-29",3.4483,3.5282,3.4483,3.5122,1987888.0],["1992-07-30",3.4803,3.5601,3.4483,3.5441,1282145.0],["1992-07-31",3.5282,3.5601,3.5122,3.5441,878375.0],["1992-08-03",3.4996,3.5964,3.4996,3.5803,1280833.0],["1992-08-04",3.5803,3.5803,3.4835,3.5157,1220490.0],["1992-08-05",3.5319,3.548,3.5157,3.5319,1429852.0],["1992-08-06",3.5319,3.548,3.4512,3.4512,1237019.0],["1992-08-07",3.4674,3.5319,3.4512,3.5157,1537681.0],["1992-08-10",3.4512,3.5319,3.4351,3.5157,685804.0],["1992-08-11",3.5157,3.6286,3.4996,3.6125,3180568.0],["1992-08-12",3.6125,3.6448,3.5641,3.6125,1352457.0],["1992-08-13",3.6125,3.7093,3.5964,3.6609,2439144.0],["1992-08-14",3.6609,3.6931,3.6448,3.677,1645248.0],["1992-08-17",3.6609,3.6931,3.6125,3.6931,1131026.0],["1992-08-18",3.677,3.7254,3.677,3.7093,1830473.0],["1992-08-19",3.7093,3.7093,3.677,3.7093,1616914.0],["1992-08-20",3.6448,3.6609,3.5641,3.6609,4128993.0],["1992-08-21",3.677,3.677,3.5641,3.6125,1902884.0],["1992-08-24",3.548,3.5964,3.548,3.5964,821706.0],["1992-08-25",3.5803,3.6125,3.5803,3.5964,1515381.0],["1992-08-26",3.5964,3.6125,3.5319,3.5964,1689062.0],["1992-08-27",3.6125,3.6448,3.5641,3.6286,1518792.0],["1992-08-28",3.5964,3.5964,3.5157,3.548,1733138.0],["1992-08-31",3.548,3.5964,3.548,3.5803,1144669.0],["1992-09-01",3.5803,3.5803,3.4996,3.548,1330943.0],["1992-09-02",3.548,3.5803,3.5319,3.5641,882048.0],["1992-09-03",3.5641,3.6125,3.5641,3.5964,1179825.0],["1992-09-04",3.5964,3.6286,3.5964,3.5964,753755.0],["1992-09-08",3.6125,3.6125,3.5641,3.5803,369138.0],["1992-09-09",3.5803,3.5964,3.548,3.5641,679508.0],["1992-09-10",3.5641,3.6448,3.5641,3.6448,1449267.0],["1992-09-11",3.6286,3.6448,3.6125,3.6286,666915.0],["1992-09-14",3.6448,3.6448,3.5964,3.6125,994075.0],["1992-09-15",3.5964,3.5964,3.548,3.5641,1160935.0],["1992-09-16",3.548,3.6286,3.548,3.5964,2185444.0],["1992-09-17",3.6125,3.6609,3.5964,3.5964,1870089.0],["1992-09-18",3.5964,3.5964,3.4512,3.4835,2144254.0],["1992-09-21",3.5157,3.548,3.4996,3.4996,983843.0],["1992-09-22",3.4996,3.548,3.4996,3.5319,1290540.0],["1992-09-23",3.5319,3.6286,3.5157,3.6286,1492556.0],["1992-09-24",3.6286,3.6286,3.5964,3.5964,450731.0],["1992-09-25",3.6125,3.6125,3.5319,3.5641,1116334.0],["1992-09-28",3.548,3.6125,3.548,3.6125,1060452.0],["1992-09-29",3.5964,3.6286,3.5641,3.6125,1249350.0],["1992-09-30",3.5803,3.5964,3.548,3.548,335818.0],["1992-10-01",3.5803,3.5803,3.4996,3.5641,800980.0],["1992-10-02",3.5641,3.5964,3.5157,3.548,753755.0],["1992-10-05",3.548,3.548,3.419,3.5319,668226.0],["1992-10-06",3.5319,3.5319,3.4512,3.4835,879162.0],["1992-10-07",3.4674,3.4835,3.4029,3.4029,920353.0],["1992-10-08",3.3545,3.4029,3.1932,3.1932,2319509.0],["1992-10-09",2.9997,3.1448,2.9835,3.0964,8309671.0],["1992-10-12",3.0803,3.1448,3.0642,3.1287,1826538.0],["1992-10-13",3.1448,3.1932,3.1126,3.1932,1149391.0],["1992-10-14",3.2255,3.2255,3.1932,3.1932,740112.0],["1992-10-15",3.2093,3.2416,3.2093,3.2255,1038938.0],["1992-10-16",3.2255,3.3061,3.2093,3.3061,1293426.0],["1992-10-19",3.29,3.3545,3.29,3.3545,1642625.0],["1992-10-20",3.3545,3.3706,3.2738,3.2738,1204749.0],["1992-10-21",3.2577,3.2738,3.1771,3.2738,1359540.0],["1992-10-22",3.2093,3.3061,3.1287,3.1771,972037.0],["1992-10-23",3.1932,3.3222,3.1932,3.29,1099018.0],["1992-10-26",3.3222,3.3222,3.2577,3.3061,1007980.0],["1992-10-27",3.3061,3.3061,3.2577,3.2577,997748.0],["1992-10-28",3.2577,3.2738,3.2416,3.2577,387503.0],["1992-10-29",3.2577,3.2577,3.2255,3.2577,365203.0],["1992-10-30",3.2577,3.2577,3.1771,3.2255,678458.0],["1992-11-02",3.1968,3.2457,3.1804,3.2294,936094.0],["1992-11-03",3.2294,3.2294,3.0989,3.1152,1497016.0],["1992-11-04",3.1152,3.1152,3.0663,3.0989,1925709.0],["1992-11-05",3.1152,3.1641,3.0989,3.1641,1137060.0],["1992-11-06",3.1641,3.1804,3.1315,3.1478,807539.0],["1992-11-09",3.1478,3.1804,3.1315,3.1641,585584.0],["1992-11-10",3.1641,3.1804,3.1315,3.1478,1138372.0],["1992-11-11",3.1478,3.2131,3.1315,3.2131,1492293.0],["1992-11-12",3.2131,3.2294,3.1478,3.1478,1452153.0],["1992-11-13",3.1478,3.1478,3.0989,3.1315,1365574.0],["1992-11-16",3.1315,3.1478,3.0989,3.0989,764512.0],["1992-11-17",3.1152,3.1315,3.0989,3.1315,468309.0],["1992-11-18",3.1315,3.1641,3.1152,3.1315,1080916.0],["1992-11-19",3.1315,3.1478,3.0989,3.1315,866831.0],["1992-11-20",3.1641,3.1804,3.1478,3.1641,1557096.0],["1992-11-23",3.1315,3.1641,3.1152,3.1315,487199.0],["1992-11-24",3.1478,3.1641,3.0663,3.0663,1036315.0],["1992-11-25",3.0826,3.1315,3.0826,3.0989,1834146.0],["1992-11-27",3.0989,3.0989,3.0826,3.0989,482739.0],["1992-11-30",3.0826,3.1641,3.0826,3.1315,3275542.0],["1992-12-01",3.1152,3.1315,3.0826,3.1152,3888936.0],["1992-12-02",3.0826,3.0989,3.0173,3.0337,2505258.0],["1992-12-03",3.0337,3.05,3.0173,3.0337,1024509.0],["1992-12-04",3.0663,3.0989,3.0337,3.0663,1241217.0],["1992-12-07",3.0826,3.1641,3.0826,3.1478,1002471.0],["1992-12-08",3.1641,3.1968,3.1641,3.1804,1036315.0],["1992-12-09",3.1641,3.1804,3.1478,3.1478,628086.0],["1992-12-10",3.1478,3.1968,3.1152,3.1641,1522989.0],["1992-12-11",3.1641,3.1968,3.1641,3.1804,550690.0],["1992-12-14",3.1967,3.2131,3.1641,3.1967,629397.0],["1992-12-15",3.1804,3.1804,3.1315,3.1641,1177726.0],["1992-12-16",3.1804,3.2294,3.1804,3.2294,806489.0],["1992-12-17",3.2457,3.262,3.2294,3.2457,1223639.0],["1992-12-18",3.2946,3.3435,3.2783,3.3435,2025668.0],["1992-12-21",3.3272,3.3435,3.1968,3.3109,1217867.0],["1992-12-22",3.3272,3.3272,3.2457,3.2457,1159099.0],["1992-12-23",3.2783,3.3272,3.262,3.3109,1161460.0],["1992-12-24",3.3109,3.3272,3.262,3.2946,626511.0],["1992-12-28",3.3109,3.3109,3.2294,3.2457,480116.0],["1992-12-29",3.262,3.3109,3.2457,3.2946,537834.0],["1992-12-30",3.262,3.2783,3.2294,3.2457,887295.0],["1992-12-31",3.2457,3.2783,3.2457,3.2783,696299.0],["1993-01-04",3.3435,3.3435,3.262,3.2946,1297886.0],["1993-01-05",3.2783,3.2783,3.2294,3.2294,929010.0],["1993-01-06",3.2294,3.262,3.2294,3.262,665078.0],["1993-01-07",3.2457,3.262,3.2131,3.2294,989877.0],["1993-01-08",3.2131,3.3435,3.1968,3.2294,784189.0],["1993-01-11",3.2457,3.2783,3.2457,3.2783,714664.0],["1993-01-12",3.262,3.2946,3.2131,3.2131,2476661.0],["1993-01-13",3.2294,3.2946,3.2294,3.2946,654846.0],["1993-01-14",3.2783,3.2783,3.2294,3.262,970463.0],["1993-01-15",3.2457,3.262,3.2294,3.2457,946588.0],["1993-01-18",3.2457,3.262,3.2294,3.2457,338442.0],["1993-01-19",3.2294,3.2783,3.2294,3.2457,1439297.0],["1993-01-20",3.2457,3.2783,3.2294,3.2294,737489.0],["1993-01-21",3.2457,3.262,3.2294,3.2294,570367.0],["1993-01-22",3.2457,3.2457,3.1968,3.2131,1249087.0],["1993-01-25",3.262,3.3598,3.2457,3.3435,1833359.0],["1993-01-26",3.3598,3.4088,3.3435,3.3762,1735499.0],["1993-01-27",3.3925,3.4903,3.3599,3.3925,1644461.0],["1993-01-28",3.3925,3.474,3.3925,3.4577,3086907.0],["1993-01-29",3.474,3.5882,3.474,3.5719,4674174.0],["1993-02-01",3.5594,3.6417,3.5429,3.6088,1888979.0],["1993-02-02",3.6088,3.6417,3.4605,3.5429,3561513.0],["1993-02-03",3.5264,3.5594,3.5099,3.5429,972037.0],["1993-02-04",3.5758,3.6582,3.5758,3.6417,2502897.0],["1993-02-05",3.6253,3.7241,3.6088,3.7241,3165089.0],["1993-02-08",3.7077,3.7077,3.6417,3.6747,1607206.0],["1993-02-09",3.6747,3.6912,3.6253,3.6747,679245.0],["1993-02-10",3.6747,3.6747,3.5758,3.5758,928748.0],["1993-02-11",3.5923,3.6912,3.5923,3.6582,1281357.0],["1993-02-12",3.6417,3.6417,3.5264,3.5264,830364.0],["1993-02-16",3.5264,3.5594,3.5099,3.5264,1265354.0],["1993-02-17",3.5264,3.5429,3.477,3.4934,928486.0],["1993-02-18",3.5264,3.5264,3.4605,3.477,1036053.0],["1993-02-19",3.4934,3.5923,3.477,3.5758,1574412.0],["1993-02-22",3.6253,3.6747,3.6088,3.6747,1688013.0],["1993-02-23",3.7077,3.7736,3.6912,3.7736,2285927.0],["1993-02-24",3.7571,3.7736,3.7406,3.7406,988041.0],["1993-02-25",3.7406,3.7406,3.6417,3.6582,1135749.0],["1993-02-26",3.6582,3.7241,3.6417,3.7077,1643149.0],["1993-03-01",3.7077,3.7736,3.7077,3.7736,1407814.0],["1993-03-02",3.7736,3.8724,3.7571,3.856,3708696.0],["1993-03-03",3.8889,3.9054,3.823,3.856,3253766.0],["1993-03-04",3.8395,3.8395,3.7736,3.823,1697458.0],["1993-03-05",3.8065,3.8395,3.7736,3.8065,2164718.0],["1993-03-08",3.8065,3.8395,3.7736,3.823,1606157.0],["1993-03-09",3.823,3.8395,3.7571,3.7571,1216817.0],["1993-03-10",3.7901,3.7901,3.6912,3.7077,1415947.0],["1993-03-11",3.7241,3.7406,3.6912,3.6912,798356.0],["1993-03-12",3.6912,3.6912,3.5923,3.6253,1519841.0],["1993-03-15",3.6582,3.7241,3.6582,3.7077,899364.0],["1993-03-16",3.7241,3.7571,3.7077,3.7406,540983.0],["1993-03-17",3.7406,3.7736,3.7077,3.7077,1344586.0],["1993-03-18",3.7241,3.7406,3.6747,3.6912,1147030.0],["1993-03-19",3.7241,3.7406,3.6912,3.6912,1348521.0],["1993-03-22",3.7077,3.7901,3.7077,3.7901,1184023.0],["1993-03-23",3.7901,3.7901,3.7406,3.7736,1817880.0],["1993-03-24",3.7736,3.8395,3.7406,3.7571,1249874.0],["1993-03-25",3.7901,3.8395,3.7571,3.8395,964166.0],["1993-03-26",3.823,3.8395,3.7736,3.7736,534161.0],["1993-03-29",3.7901,3.8395,3.7571,3.823,684493.0],["1993-03-30",3.823,3.8395,3.7736,3.7736,601063.0],["1993-03-31",3.7736,3.7901,3.7077,3.7077,609720.0],["1993-04-01",3.7241,3.7241,3.6747,3.6912,540720.0],["1993-04-02",3.7077,3.7901,3.6747,3.7736,805177.0],["1993-04-05",3.7901,3.8724,3.7901,3.8724,1168019.0],["1993-04-06",3.8395,3.9054,3.8395,3.856,1120532.0],["1993-04-07",3.8724,3.9219,3.823,3.9219,1854610.0],["1993-04-08",3.9219,3.9548,3.9054,3.9548,2122478.0],["1993-04-12",3.9384,3.9878,3.9219,3.9548,1605107.0],["1993-04-13",3.9713,4.0537,3.9548,4.0537,1575986.0],["1993-04-14",4.1526,4.1691,3.9878,4.0208,3035747.0],["1993-04-15",3.9878,4.0043,3.9219,3.9219,1071733.0],["1993-04-16",3.9219,4.0043,3.9219,3.9548,1757013.0],["1993-04-19",3.9713,4.0537,3.9713,4.0208,1224426.0],["1993-04-20",3.9878,4.0208,3.9548,3.9878,772907.0],["1993-04-21",3.9548,3.9713,3.7901,3.7901,838234.0],["1993-04-22",3.7901,3.8889,3.7901,3.823,813835.0],["1993-04-23",3.8395,3.9054,3.8395,3.8889,1271650.0],["1993-04-26",3.8889,3.9054,3.7736,3.7736,555150.0],["1993-04-27",3.7736,3.7901,3.6747,3.6747,2467741.0],["1993-04-28",3.7077,3.7901,3.7077,3.7901,2550646.0],["1993-04-29",3.823,3.8724,3.7901,3.8724,1184285.0],["1993-04-30",3.8889,3.9713,3.8395,3.8395,1294738.0],["1993-05-03",3.8601,3.8934,3.8102,3.8934,1044710.0],["1993-05-04",3.8768,3.9433,3.8768,3.9433,1140471.0],["1993-05-05",3.91,3.9433,3.8601,3.8601,1137585.0],["1993-05-06",3.8435,3.9267,3.8435,3.91,1811059.0],["1993-05-07",3.8934,3.96,3.8934,3.9433,2182820.0],["1993-05-10",3.9267,3.9433,3.8102,3.8102,850303.0],["1993-05-11",3.8102,3.8268,3.7769,3.8102,467260.0],["1993-05-12",3.8268,3.9932,3.8268,3.9932,1645511.0],["1993-05-13",4.0265,4.0431,3.9433,3.9433,2492141.0],["1993-05-14",3.9599,3.9932,3.8768,3.8768,1017425.0],["1993-05-17",3.8768,4.0099,3.8435,3.9932,1408076.0],["1993-05-18",4.0099,4.0431,3.9766,4.0431,2064759.0],["1993-05-19",4.0099,4.0265,3.96,3.9932,2990096.0],["1993-05-20",3.96,3.9932,3.96,3.9932,1153064.0],["1993-05-21",3.9766,3.9932,3.9267,3.9766,1667549.0],["1993-05-24",3.9766,3.9932,3.9433,3.9932,598177.0],["1993-05-25",4.0099,4.0099,3.9766,4.0099,1130239.0],["1993-05-26",4.0265,4.0598,3.9766,4.0598,1605370.0],["1993-05-27",4.0598,4.143,4.0598,4.1263,1717921.0],["1993-05-28",4.143,4.143,4.0431,4.1097,1770393.0],["1993-06-01",4.0931,4.1929,4.0931,4.1929,1383152.0],["1993-06-02",4.1763,4.2594,4.143,4.2428,1589104.0],["1993-06-03",4.2262,4.2927,4.2262,4.2761,2052166.0],["1993-06-04",4.2594,4.2594,4.1596,4.2095,858436.0],["1993-06-07",4.2095,4.2262,4.1929,4.2095,712040.0],["1993-06-08",4.2095,4.2428,4.1929,4.2262,1193467.0],["1993-06-09",4.2428,4.2428,4.1929,4.2095,567743.0],["1993-06-10",4.2095,4.2095,4.1596,4.1929,862896.0],["1993-06-11",4.1763,4.1763,3.9766,3.9932,1773541.0],["1993-06-14",4.0099,4.0265,3.9433,3.9433,2347581.0],["1993-06-15",3.9766,3.9766,3.9267,3.9267,1234658.0],["1993-06-16",3.9267,3.9932,3.9267,3.9766,1881371.0],["1993-06-17",3.9766,3.9932,3.9267,3.9766,1291589.0],["1993-06-18",3.9932,3.9932,3.96,3.9766,949474.0],["1993-06-21",3.9766,4.0099,3.9599,4.0099,593192.0],["1993-06-22",3.9766,4.0099,3.96,3.9932,859748.0],["1993-06-23",3.9267,3.9267,3.8268,3.8601,2288026.0],["1993-06-24",3.8601,3.8934,3.8102,3.8435,1464221.0],["1993-06-25",3.8102,3.8435,3.8102,3.8268,1057304.0],["1993-06-28",3.8268,3.8435,3.7936,3.8268,1488096.0],["1993-06-29",3.8102,3.8601,3.7936,3.8601,811474.0],["1993-06-30",3.8268,3.8268,3.727,3.727,1918626.0],["1993-07-01",3.7603,3.8601,3.7603,3.8435,1335141.0],["1993-07-02",3.8268,3.8268,3.7437,3.7769,2243163.0],["1993-07-06",3.7936,3.8601,3.7936,3.8102,2766305.0],["1993-07-07",3.8102,3.91,3.8102,3.8768,1485472.0],["1993-07-08",3.91,3.9433,3.8934,3.9433,1550799.0],["1993-07-09",3.91,3.9433,3.8934,3.9433,1127091.0],["1993-07-12",3.9267,3.9433,3.91,3.9267,301974.0],["1993-07-13",3.9267,3.96,3.8768,3.8934,838234.0],["1993-07-14",3.8934,3.9433,3.8934,3.9267,742211.0],["1993-07-15",3.91,3.91,3.7603,3.7936,1802663.0],["1993-07-16",3.8268,3.8601,3.8102,3.8268,1662564.0],["1993-07-19",3.8268,3.8435,3.7437,3.8102,2038261.0],["1993-07-20",3.8102,3.8268,3.7769,3.8102,3488839.0],["1993-07-21",3.8102,3.8268,3.7603,3.8102,1543191.0],["1993-07-22",3.8268,3.8268,3.7936,3.8268,1331206.0],["1993-07-23",3.7936,3.8268,3.7936,3.8102,753755.0],["1993-07-26",3.8768,3.9932,3.8768,3.9932,2367520.0],["1993-07-27",3.9766,3.9766,3.9433,3.9766,1335141.0],["1993-07-28",3.9932,4.0764,3.9766,4.0598,1764884.0],["1993-07-29",4.0598,4.0931,4.0431,4.0764,1057304.0],["1993-07-30",4.0764,4.1263,4.0764,4.0931,1148604.0],["1993-08-02",4.1139,4.1307,4.0635,4.0803,1343012.0],["1993-08-03",4.0971,4.1139,4.0299,4.0803,1836770.0],["1993-08-04",4.0803,4.0803,4.0467,4.0467,902250.0],["1993-08-05",4.0467,4.0635,3.9292,3.946,1969261.0],["1993-08-06",3.9795,4.0635,3.9795,4.0467,961280.0],["1993-08-09",4.0299,4.1475,4.0299,4.1139,1229411.0],["1993-08-10",4.1139,4.1978,4.1139,4.1643,1254335.0],["1993-08-11",4.181,4.2146,4.1475,4.1475,1399681.0],["1993-08-12",4.1643,4.1978,4.1307,4.1978,874702.0],["1993-08-13",4.1978,4.2482,4.1978,4.2314,1233871.0],["1993-08-16",4.2482,4.2818,4.2314,4.2482,615230.0],["1993-08-17",4.265,4.265,4.2146,4.2146,1531122.0],["1993-08-18",4.2314,4.2482,4.2146,4.2482,614705.0],["1993-08-19",4.2482,4.2818,4.2146,4.2818,1020311.0],["1993-08-20",4.2818,4.2986,4.265,4.2986,1196878.0],["1993-08-23",4.2986,4.2986,4.2482,4.265,747721.0],["1993-08-24",4.2818,4.3825,4.2818,4.3825,1548700.0],["1993-08-25",4.3825,4.4497,4.3658,4.4161,1205536.0],["1993-08-26",4.4161,4.4833,4.3825,4.4665,1330418.0],["1993-08-27",4.4497,4.4497,4.3825,4.3993,995912.0],["1993-08-30",4.4161,4.4497,4.3993,4.3993,986992.0],["1993-08-31",4.3658,4.4161,4.3154,4.3993,1366624.0],["1993-09-01",4.3993,4.4833,4.3825,4.4665,961018.0],["1993-09-02",4.4497,4.4665,4.4497,4.4497,978596.0],["1993-09-03",4.4497,4.4833,4.4329,4.4665,883098.0],["1993-09-07",4.4329,4.4329,4.3322,4.3322,932946.0],["1993-09-08",4.3154,4.3658,4.2818,4.2986,1519841.0],["1993-09-09",4.2818,4.3154,4.265,4.2986,1327270.0],["1993-09-10",4.265,4.2986,4.2482,4.265,1323597.0],["1993-09-13",4.265,4.2818,4.181,4.1978,1631868.0],["1993-09-14",4.181,4.265,4.1475,4.265,1089574.0],["1993-09-15",4.2314,4.3825,4.2146,4.3825,1569164.0],["1993-09-16",4.349,4.3658,4.3322,4.3322,1479176.0],["1993-09-17",4.265,4.265,4.2314,4.265,2194626.0],["1993-09-20",4.265,4.265,4.2146,4.2146,1373445.0],["1993-09-21",4.2146,4.3154,4.2146,4.3154,1117384.0],["1993-09-22",4.3322,4.3322,4.2146,4.2314,1538468.0],["1993-09-23",4.2314,4.2314,4.1307,4.1475,1338552.0],["1993-09-24",4.1643,4.2146,4.1475,4.181,1728416.0],["1993-09-27",4.2146,4.2986,4.1978,4.2818,2527559.0],["1993-09-28",4.265,4.3154,4.2482,4.3154,1186908.0],["1993-09-29",4.3154,4.5672,4.3154,4.5505,4429131.0],["1993-09-30",4.5505,4.5505,4.5169,4.5337,4996612.0],["1993-10-01",4.5337,4.7352,4.5001,4.7184,9363302.0],["1993-10-04",4.7016,5.0206,4.6848,4.9535,5779489.0],["1993-10-05",4.8527,4.8695,4.7184,4.752,3550494.0],["1993-10-06",4.752,4.7687,4.6176,4.668,3488839.0],["1993-10-07",4.6344,4.6512,4.584,4.6008,1440084.0],["1993-10-08",4.6344,4.6344,4.5169,4.584,1095083.0],["1993-10-11",4.5672,4.8359,4.5672,4.8023,2412646.0],["1993-10-12",4.8359,4.8359,4.752,4.7687,1446118.0],["1993-10-13",4.7687,4.7855,4.6512,4.6512,1369772.0],["1993-10-14",4.584,4.7184,4.5001,4.6848,2896172.0],["1993-10-15",4.6344,4.6344,4.5001,4.5505,2158946.0],["1993-10-18",4.4833,4.4833,4.3825,4.4329,2582916.0],["1993-10-19",4.4161,4.4161,4.349,4.3993,1599598.0],["1993-10-20",4.3825,4.3825,4.3154,4.3322,1640001.0],["1993-10-21",4.349,4.3658,4.3322,4.3658,627298.0],["1993-10-22",4.3825,4.4161,4.265,4.265,1118171.0],["1993-10-25",4.2818,4.3825,4.265,4.3825,823805.0],["1993-10-26",4.265,4.2986,4.1643,4.1643,2105687.0],["1993-10-27",4.1978,4.2482,4.181,4.2314,2324231.0],["1993-10-28",4.2314,4.3322,4.2146,4.265,1615339.0],["1993-10-29",4.2482,4.349,4.2482,4.3322,1935416.0],["1993-11-01",4.3024,4.4379,4.3024,4.4379,1610617.0],["1993-11-02",4.4379,4.4379,4.3701,4.387,1077767.0],["1993-11-03",4.404,4.4209,4.3701,4.387,1684864.0],["1993-11-04",4.387,4.4717,4.387,4.4379,1405978.0],["1993-11-05",4.4209,4.4548,4.404,4.404,834299.0],["1993-11-08",4.3362,4.3701,4.3024,4.3024,798094.0],["1993-11-09",4.3362,4.3362,4.2346,4.2346,1095345.0],["1993-11-10",4.2515,4.3024,4.2007,4.2177,2107523.0],["1993-11-11",4.2515,4.2685,4.0991,4.116,2856818.0],["1993-11-12",4.1499,4.2346,4.1499,4.2177,1504887.0],["1993-11-15",4.1499,4.1668,3.9975,3.9975,1876648.0],["1993-11-16",4.0652,4.0652,3.9975,4.0144,1466320.0],["1993-11-17",3.9975,4.2177,3.9466,4.2177,3399900.0],["1993-11-18",4.1838,4.3024,4.1838,4.2346,1503312.0],["1993-11-19",4.2346,4.2346,4.1838,4.2007,686591.0],["1993-11-22",4.1668,4.1668,4.116,4.1499,947375.0],["1993-11-23",4.1499,4.1838,4.0822,4.0991,852402.0],["1993-11-24",4.0991,4.0991,4.0483,4.0483,801242.0],["1993-11-26",4.0144,4.0313,3.7773,3.8789,2297995.0],["1993-11-29",3.845,3.9128,3.7603,3.845,2995606.0],["1993-11-30",3.862,3.9297,3.845,3.862,3838300.0],["1993-12-01",3.862,3.862,3.7434,3.7603,2221912.0],["1993-12-02",3.7773,3.8789,3.7603,3.862,1357966.0],["1993-12-03",3.8789,3.8789,3.7773,3.845,895953.0],["1993-12-06",3.8281,3.862,3.8111,3.862,1933580.0],["1993-12-07",3.862,3.9128,3.8281,3.862,1890291.0],["1993-12-08",3.845,3.845,3.7603,3.8111,1003782.0],["1993-12-09",3.8281,3.8281,3.7265,3.7265,3123899.0],["1993-12-10",3.7434,3.8111,3.7264,3.7603,3358447.0],["1993-12-13",3.7603,3.7773,3.7095,3.7265,1749142.0],["1993-12-14",3.7265,3.8111,3.7095,3.8111,2621745.0],["1993-12-15",3.8111,3.8281,3.7095,3.7095,983056.0],["1993-12-16",3.6756,3.7095,3.6418,3.7095,1923610.0],["1993-12-17",3.6926,3.7265,3.6587,3.7265,6920222.0],["1993-12-20",3.6926,3.7095,3.6587,3.6756,2622270.0],["1993-12-21",3.6926,3.7265,3.6418,3.6587,1997071.0],["1993-12-22",3.6756,3.7773,3.6587,3.7773,2576095.0],["1993-12-23",3.8111,3.9128,3.7942,3.9128,1745469.0],["1993-12-27",3.9297,3.9636,3.9128,3.9467,913269.0],["1993-12-28",3.9466,3.9636,3.8789,3.8789,975710.0],["1993-12-29",3.8789,3.9805,3.862,3.9467,1540305.0],["1993-12-30",3.9467,3.9636,3.9297,3.9467,599226.0],["1993-12-31",3.9636,3.9975,3.9297,3.9297,556462.0],["1994-01-03",3.9297,4.0483,3.9297,4.0313,1717659.0],["1994-01-04",3.9975,4.0313,3.9636,4.0313,983843.0],["1994-01-05",4.0313,4.1669,4.0313,4.1669,3448436.0],["1994-01-06",4.2177,4.2177,4.116,4.1499,1722119.0],["1994-01-07",4.1499,4.1499,4.0652,4.0822,1150441.0],["1994-01-10",4.0822,4.133,4.0822,4.0822,12981746.0],["1994-01-11",4.0652,4.0991,3.9975,4.0313,1234658.0],["1994-01-12",4.0144,4.0313,3.9297,3.9467,1803975.0],["1994-01-13",3.9467,3.9805,3.9297,3.9467,721747.0],["1994-01-14",3.9636,3.9975,3.8958,3.9128,1657841.0],["1994-01-17",3.9636,3.9805,3.9467,3.9467,1012440.0],["1994-01-18",3.9975,4.0313,3.9805,3.9975,1450316.0],["1994-01-19",3.9975,4.0144,3.9636,3.9636,790485.0],["1994-01-20",3.9805,3.9805,3.8958,3.9467,867881.0],["1994-01-21",3.9636,3.9975,3.9297,3.9805,878638.0],["1994-01-24",3.9975,4.0144,3.9636,3.9805,1063338.0],["1994-01-25",3.9636,4.0144,3.9467,3.9467,1024771.0],["1994-01-26",3.9467,3.9467,3.862,3.8958,1119220.0],["1994-01-27",3.8281,3.8789,3.7773,3.862,1789283.0],["1994-01-28",3.8789,3.9297,3.862,3.9128,683705.0],["1994-01-31",3.9511,4.0366,3.9511,4.0366,896216.0],["1994-02-01",4.0195,4.1221,4.0024,4.1221,1502788.0],["1994-02-02",4.1563,4.2419,4.1563,4.2419,2253657.0],["1994-02-03",4.2076,4.259,4.1905,4.1905,1250924.0],["1994-02-04",4.1734,4.2419,4.0708,4.0708,840333.0],["1994-02-07",4.0195,4.0879,4.0195,4.0708,847942.0],["1994-02-08",4.0879,4.105,4.0195,4.0708,863158.0],["1994-02-09",4.0879,4.0879,3.934,3.9511,2087059.0],["1994-02-10",3.9511,3.9853,3.9169,3.9169,1083802.0],["1994-02-11",3.9169,4.0366,3.9169,4.0366,750344.0],["1994-02-14",4.0195,4.0537,3.9682,3.9682,630709.0],["1994-02-15",3.9511,3.9682,3.9169,3.9169,962592.0],["1994-02-16",3.9511,3.9682,3.8485,3.8485,1299723.0],["1994-02-17",3.8656,4.0195,3.8485,4.0195,1495704.0],["1994-02-18",4.0195,4.0879,3.9853,4.0708,1703754.0],["1994-02-22",4.0879,4.0879,4.0366,4.0537,1220753.0],["1994-02-23",4.0708,4.0708,3.8998,3.9169,1361377.0],["1994-02-24",3.8998,3.9169,3.7458,3.7971,1852249.0],["1994-02-25",3.7971,3.7971,3.7287,3.7458,1902359.0],["1994-02-28",3.7458,3.7629,3.7116,3.7116,1555259.0],["1994-03-01",3.7287,3.78,3.6774,3.7629,1405191.0],["1994-03-02",3.7629,3.78,3.7116,3.7629,3240911.0],["1994-03-03",3.7629,3.78,3.6774,3.7287,1637640.0],["1994-03-04",3.7287,3.7287,3.6945,3.6945,1244890.0],["1994-03-07",3.7116,3.7287,3.6774,3.6774,2253132.0],["1994-03-08",3.6774,3.6945,3.609,3.6261,1230985.0],["1994-03-09",3.6432,3.6603,3.6261,3.6432,1234658.0],["1994-03-10",3.6261,3.6945,3.609,3.6432,1290278.0],["1994-03-11",3.6603,3.7971,3.6603,3.7971,1874287.0],["1994-03-14",3.8143,3.8998,3.7971,3.8827,2203809.0],["1994-03-15",3.8827,3.8827,3.8485,3.8656,1308643.0],["1994-03-16",3.8314,3.9169,3.7971,3.8827,2180197.0],["1994-03-17",3.9169,4.0195,3.9169,3.9682,2071843.0],["1994-03-18",3.934,3.9682,3.9169,3.9682,2486106.0],["1994-03-21",3.9169,3.934,3.8485,3.8656,1306019.0],["1994-03-22",3.8656,3.9682,3.8485,3.9682,1801089.0],["1994-03-23",3.9682,4.0024,3.8143,3.9853,1006668.0],["1994-03-24",3.934,3.9511,3.8485,3.8827,1826275.0],["1994-03-25",3.9169,3.9853,3.8998,3.9682,1049695.0],["1994-03-28",3.934,3.934,3.8656,3.8656,1341175.0],["1994-03-29",3.8485,3.8998,3.8142,3.8485,1451366.0],["1994-03-30",3.78,3.8314,3.609,3.7629,2157371.0],["1994-03-31",3.7287,3.7287,3.4893,3.6432,3312272.0],["1994-04-04",3.609,3.7287,3.5577,3.7287,1284243.0],["1994-04-05",3.7971,3.8143,3.7629,3.78,1140471.0],["1994-04-06",3.7629,3.8143,3.6774,3.7629,1857496.0],["1994-04-07",3.8314,3.9169,3.7629,3.8998,2592624.0],["1994-04-08",3.8827,4.0024,3.8827,3.9169,2136120.0],["1994-04-11",3.9169,3.9169,3.8656,3.8998,985155.0],["1994-04-12",3.9169,3.9853,3.9169,3.9853,1027657.0],["1994-04-13",3.9682,4.0024,3.9511,3.9853,815672.0],["1994-04-14",3.9853,4.0708,3.9511,4.0708,2686286.0],["1994-04-15",4.0879,4.3958,4.0879,4.3445,5679268.0],["1994-04-18",4.2932,4.3103,4.1905,4.3103,3833053.0],["1994-04-19",4.2932,4.2932,4.1905,4.2077,2383787.0],["1994-04-20",4.2077,4.2077,4.0537,4.105,2345482.0],["1994-04-21",4.105,4.259,4.0537,4.259,1980804.0],["1994-04-22",4.2248,4.3787,4.2077,4.3445,3557315.0],["1994-04-25",4.3274,4.5155,4.3274,4.4813,4313169.0],["1994-04-26",4.5155,4.5155,4.3616,4.3958,1860382.0],["1994-04-28",4.3958,4.4129,4.2932,4.2932,2068170.0],["1994-04-29",4.2932,4.3103,4.2419,4.2761,2320558.0],["1994-05-02",4.263,4.332,4.2457,4.2802,1453202.0],["1994-05-03",4.2975,4.3492,4.2802,4.332,1310217.0],["1994-05-04",4.3492,4.3492,4.263,4.2802,725420.0],["1994-05-05",4.2975,4.401,4.2802,4.401,2281992.0],["1994-05-06",4.401,4.4873,4.3838,4.4701,2606004.0],["1994-05-09",4.4873,4.5391,4.4355,4.4701,1902884.0],["1994-05-10",4.4701,4.5046,4.4355,4.4355,1245939.0],["1994-05-11",4.4183,4.4528,4.401,4.401,1798728.0],["1994-05-12",4.4183,4.4355,4.3665,4.4183,2224798.0],["1994-05-13",4.4183,4.4701,4.3492,4.4528,2321608.0],["1994-05-16",4.4701,4.5218,4.4528,4.5046,1945911.0],["1994-05-17",4.5218,4.5736,4.4873,4.5218,2488205.0],["1994-05-18",4.5391,4.5563,4.5046,4.5218,3871882.0],["1994-05-19",4.5218,4.5391,4.4873,4.5218,851615.0],["1994-05-20",4.5391,4.5909,4.5218,4.5564,1912854.0],["1994-05-23",4.5563,4.5909,4.5046,4.5218,1146243.0],["1994-05-24",4.5046,4.5736,4.5046,4.5391,1379217.0],["1994-05-25",4.5218,4.6772,4.4873,4.6599,2485057.0],["1994-05-26",4.6599,4.7289,4.5218,4.5391,2109885.0],["1994-05-27",4.5218,4.5564,4.4701,4.5564,1230985.0],["1994-05-31",4.5391,4.5564,4.4701,4.4873,1215768.0],["1994-06-01",4.4873,4.5909,4.4355,4.5909,1992086.0],["1994-06-02",4.5736,4.6081,4.5218,4.5909,1486784.0],["1994-06-03",4.5736,4.6081,4.5564,4.6081,1712674.0],["1994-06-06",4.6081,4.6254,4.5736,4.6081,986992.0],["1994-06-07",4.5736,4.6254,4.4873,4.5218,843219.0],["1994-06-08",4.401,4.4528,4.3492,4.4528,2869674.0],["1994-06-09",4.4183,4.5046,4.3838,4.4873,1196091.0],["1994-06-10",4.5046,4.5218,4.4701,4.4873,395111.0],["1994-06-13",4.5046,4.5218,4.4355,4.4701,1365837.0],["1994-06-14",4.4873,4.6254,4.4701,4.6254,1957717.0],["1994-06-15",4.5909,4.6254,4.5564,4.6254,1807123.0],["1994-06-16",4.6426,4.6944,4.6081,4.6254,1740222.0],["1994-06-17",4.6254,4.6772,4.5736,4.5909,2054265.0],["1994-06-20",4.5909,4.5909,4.5218,4.5736,761626.0],["1994-06-21",4.5909,4.6426,4.5564,4.5564,1810272.0],["1994-06-22",4.5564,4.5564,4.4701,4.5046,1822602.0],["1994-06-23",4.5218,4.5564,4.5046,4.5564,1036577.0],["1994-06-24",4.5391,4.5391,4.3665,4.3665,1457400.0],["1994-06-27",4.3492,4.4183,4.332,4.401,837972.0],["1994-06-28",4.3665,4.401,4.2457,4.3147,1611142.0],["1994-06-29",4.2975,4.4183,4.2975,4.3147,888607.0],["1994-06-30",4.2975,4.3492,4.2629,4.3147,986729.0],["1994-07-01",4.3492,4.4183,4.332,4.3838,1086163.0],["1994-07-05",4.3665,4.6254,4.3492,4.6254,2530182.0],["1994-07-06",4.5564,4.6081,4.5391,4.5736,2332889.0],["1994-07-07",4.6426,4.6772,4.2284,4.401,6870112.0],["1994-07-08",4.3838,4.5218,4.3492,4.5218,2316885.0],["1994-07-11",4.5218,4.5283,4.4528,4.4873,982794.0],["1994-07-12",4.4701,4.4701,4.401,4.4528,1019524.0],["1994-07-13",4.4355,4.5046,4.4183,4.4873,850041.0],["1994-07-14",4.4873,4.5391,4.4873,4.5218,491135.0],["1994-07-15",4.5218,4.5736,4.5046,4.5736,1413586.0],["1994-07-18",4.5391,4.6254,4.5391,4.6254,1141783.0],["1994-07-19",4.5909,4.6426,4.5909,4.5909,1051532.0],["1994-07-20",4.5909,4.6081,4.5564,4.6081,1367936.0],["1994-07-21",4.6081,4.6426,4.5909,4.6081,1161722.0],["1994-07-22",4.6426,4.6426,4.5909,4.6081,953147.0],["1994-07-25",4.5736,4.5736,4.5391,4.5736,676622.0],["1994-07-26",4.5736,4.6081,4.5046,4.5909,943965.0],["1994-07-27",4.5564,4.5736,4.5218,4.5564,1276897.0],["1994-07-28",4.5218,4.5564,4.5046,4.5046,1400206.0],["1994-07-29",4.5391,4.5736,4.5218,4.5218,1307069.0],["1994-08-01",4.4912,4.5608,4.4912,4.5434,727257.0],["1994-08-02",4.5782,4.5956,4.439,4.439,1059927.0],["1994-08-03",4.439,4.4564,4.4216,4.439,466473.0],["1994-08-04",4.4216,4.439,4.2127,4.2475,2778111.0],["1994-08-05",4.2823,4.3519,4.2823,4.2997,1678568.0],["1994-08-08",4.3171,4.4042,4.2997,4.3867,1117384.0],["1994-08-09",4.3867,4.439,4.3867,4.4042,1769606.0],["1994-08-10",4.4216,4.5086,4.3693,4.4564,1521415.0],["1994-08-11",4.4738,4.5086,4.4042,4.439,1483373.0],["1994-08-12",4.439,4.526,4.439,4.526,2083911.0],["1994-08-15",4.526,4.5608,4.4912,4.4912,1797154.0],["1994-08-16",4.5086,4.526,4.4912,4.526,1203437.0],["1994-08-17",4.526,4.5434,4.4912,4.5086,1666762.0],["1994-08-18",4.4912,4.5086,4.4564,4.4912,1724743.0],["1994-08-19",4.526,4.526,4.4738,4.4738,607359.0],["1994-08-22",4.4738,4.4912,4.4564,4.4738,450994.0],["1994-08-23",4.4912,4.5086,4.4738,4.4912,1001421.0],["1994-08-24",4.5086,4.526,4.4912,4.5086,992501.0],["1994-08-25",4.4738,4.5086,4.4738,4.4912,1223901.0],["1994-08-26",4.526,4.6305,4.526,4.6305,1433000.0],["1994-08-29",4.6653,4.6827,4.5956,4.6305,1685389.0],["1994-08-30",4.5956,4.6131,4.5782,4.5956,693675.0],["1994-08-31",4.5956,4.6305,4.5782,4.613,590306.0],["1994-09-01",4.6131,4.6653,4.5782,4.6653,630709.0],["1994-09-02",4.6653,4.6653,4.613,4.613,633333.0],["1994-09-06",4.6479,4.6479,4.5956,4.6305,522618.0],["1994-09-07",4.613,4.7871,4.613,4.7697,2066071.0],["1994-09-08",4.8045,4.8916,4.8045,4.8568,3179519.0],["1994-09-09",4.8045,4.8742,4.7697,4.8394,2058200.0],["1994-09-12",4.8394,4.8568,4.8394,4.8394,866044.0],["1994-09-13",4.8219,4.8393,4.7697,4.7697,877326.0],["1994-09-14",4.7697,4.8568,4.7697,4.7871,1260369.0],["1994-09-15",4.7871,4.7871,4.7001,4.7349,1564704.0],["1994-09-16",4.7349,4.7349,4.6653,4.6827,2973305.0],["1994-09-19",4.6827,4.7001,4.6479,4.6653,953410.0],["1994-09-20",4.6305,4.6827,4.6305,4.6479,629135.0],["1994-09-21",4.6653,4.6653,4.5434,4.6305,890181.0],["1994-09-22",4.6653,4.7001,4.6479,4.6479,798094.0],["1994-09-23",4.6479,4.6653,4.5782,4.5782,463849.0],["1994-09-26",4.6131,4.6305,4.5956,4.5956,591880.0],["1994-09-27",4.6305,4.6479,4.5956,4.5956,522355.0],["1994-09-28",4.613,4.7001,4.5956,4.6827,819345.0],["1994-09-29",4.6827,4.7001,4.6827,4.6827,865520.0],["1994-09-30",4.7349,4.8045,4.7175,4.7697,1517742.0],["1994-10-03",4.7523,4.7523,4.7001,4.7175,1050220.0],["1994-10-04",4.7349,4.7349,4.6305,4.6305,795208.0],["1994-10-05",4.6479,4.6827,4.5956,4.6827,845056.0],["1994-10-06",4.6827,4.7001,4.6653,4.6653,816196.0],["1994-10-07",4.7175,4.8742,4.7175,4.8045,3703186.0],["1994-10-10",4.8219,4.8394,4.7697,4.7871,1405715.0],["1994-10-11",4.7871,4.8394,4.7871,4.8045,1755176.0],["1994-10-12",4.8045,4.8219,4.7871,4.7871,1018737.0],["1994-10-13",4.8219,4.8394,4.7697,4.8045,767135.0],["1994-10-14",4.7871,4.8742,4.7871,4.8742,546492.0],["1994-10-17",4.8568,4.8742,4.8219,4.8568,1077243.0],["1994-10-18",4.8568,4.8568,4.7697,4.7697,1400993.0],["1994-10-19",4.7523,4.8045,4.7349,4.7871,805440.0],["1994-10-20",4.7871,4.8219,4.7523,4.7871,728306.0],["1994-10-21",4.7523,4.7871,4.7349,4.7871,709154.0],["1994-10-24",4.7349,4.7871,4.7001,4.7175,679770.0],["1994-10-25",4.7523,4.8568,4.7349,4.8568,2036687.0],["1994-10-26",4.9438,4.9786,4.8916,4.9612,3601129.0],["1994-10-27",4.9786,5.0656,4.9438,5.0656,3192899.0],["1994-10-28",5.0831,5.1875,5.0831,5.1179,2420779.0],["1994-10-31",5.1396,5.1923,5.1221,5.1747,1820241.0],["1994-11-01",5.0519,5.1045,5.0344,5.0519,1696408.0],["1994-11-02",5.0519,5.087,5.0168,5.0168,1208160.0],["1994-11-03",5.0519,5.1045,5.0344,5.0519,1240954.0],["1994-11-04",5.0344,5.0519,4.8765,4.894,2729575.0],["1994-11-07",4.9116,4.9291,4.859,4.9291,1131026.0],["1994-11-08",4.9291,4.9291,4.8677,4.9116,1219966.0],["1994-11-09",4.9467,4.9467,4.7713,4.8063,1567066.0],["1994-11-10",4.8239,4.8239,4.7713,4.8063,842695.0],["1994-11-11",4.7713,4.8239,4.7537,4.8063,563021.0],["1994-11-14",4.859,4.8765,4.8414,4.859,1143095.0],["1994-11-15",4.859,4.8765,4.7713,4.8063,648812.0],["1994-11-16",4.8063,4.8239,4.7362,4.7362,889132.0],["1994-11-17",4.7537,4.7537,4.6309,4.6835,798356.0],["1994-11-18",4.6485,4.6836,4.6309,4.6309,966790.0],["1994-11-21",4.666,4.7186,4.6134,4.6309,1048646.0],["1994-11-22",4.6309,4.7713,4.6134,4.7537,1226525.0],["1994-11-23",4.6835,4.6835,4.4906,4.5783,1229411.0],["1994-11-25",4.6309,4.666,4.6309,4.666,382781.0],["1994-11-28",4.7186,4.7362,4.5958,4.6485,1221540.0],["1994-11-29",4.6309,4.7011,4.6309,4.6835,1114498.0],["1994-11-30",4.7186,4.7186,4.6309,4.6309,754542.0],["1994-12-01",4.6134,4.6309,4.5432,4.5958,692626.0],["1994-12-02",4.6134,4.6309,4.5783,4.5783,792059.0],["1994-12-05",4.5783,4.5783,4.4555,4.4555,1562081.0],["1994-12-06",4.4731,4.5257,4.4204,4.5257,953147.0],["1994-12-07",4.4906,4.5432,4.4555,4.5432,1347996.0],["1994-12-08",4.5608,4.666,4.5081,4.5081,1156737.0],["1994-12-09",4.5432,4.5432,4.4555,4.5081,866831.0],["1994-12-12",4.5257,4.5608,4.4906,4.5432,1333829.0],["1994-12-13",4.5432,4.6485,4.5432,4.6134,875752.0],["1994-12-14",4.5958,4.6485,4.5958,4.6309,850041.0],["1994-12-15",4.6309,4.6836,4.6309,4.666,696036.0],["1994-12-16",4.7537,4.7713,4.7186,4.7713,2201972.0],["1994-12-19",4.7888,4.8063,4.7362,4.8063,919828.0],["1994-12-20",4.8239,4.8239,4.7888,4.8239,871029.0],["1994-12-21",4.7888,4.8063,4.7186,4.7713,1537944.0],["1994-12-22",4.7888,4.7888,4.7362,4.7362,704694.0],["1994-12-23",4.7537,4.7537,4.7011,4.7011,384092.0],["1994-12-27",4.7011,4.7186,4.666,4.6835,723059.0],["1994-12-28",4.6836,4.6836,4.6309,4.666,423184.0],["1994-12-29",4.6836,4.7011,4.5958,4.6134,819082.0],["1994-12-30",4.6485,4.6485,4.5958,4.5958,525503.0],["1995-01-03",4.5958,4.6485,4.5783,4.5783,965478.0],["1995-01-04",4.5958,4.5958,4.5081,4.5608,1478388.0],["1995-01-05",4.5608,4.5608,4.5081,4.5257,1209471.0],["1995-01-06",4.5257,4.5432,4.4906,4.5081,1535583.0],["1995-01-09",4.4731,4.4731,4.3503,4.3678,1293164.0],["1995-01-10",4.3678,4.4204,4.3327,4.3678,1166445.0],["1995-01-11",4.3327,4.3503,4.2099,4.2801,1567328.0],["1995-01-12",4.2626,4.2626,4.1924,4.2275,1167232.0],["1995-01-13",4.245,4.3152,4.2099,4.2976,2131660.0],["1995-01-16",4.2976,4.3152,4.2626,4.3152,724633.0],["1995-01-17",4.2976,4.4029,4.2801,4.3678,1826800.0],["1995-01-18",4.3503,4.4906,4.3503,4.4731,2388247.0],["1995-01-19",4.4204,4.4731,4.4204,4.4555,1407552.0],["1995-01-20",4.4555,4.5257,4.438,4.4906,1106627.0],["1995-01-23",4.4555,4.5958,4.4555,4.5958,1006144.0],["1995-01-24",4.5783,4.5958,4.4906,4.4906,890181.0],["1995-01-25",4.4906,4.5608,4.4731,4.5432,1361901.0],["1995-01-26",4.5432,4.5783,4.5081,4.5783,893854.0],["1995-01-27",4.5958,4.5958,4.5432,4.5608,927436.0],["1995-01-30",4.5827,4.5827,4.4588,4.4942,890706.0],["1995-01-31",4.4942,4.5119,4.4411,4.5119,686067.0],["1995-02-01",4.4942,4.5296,4.4235,4.4235,1165657.0],["1995-02-02",4.4058,4.4588,4.3881,4.4412,727257.0],["1995-02-03",4.4588,4.4765,4.4235,4.4765,849778.0],["1995-02-06",4.5296,4.565,4.5296,4.565,1361377.0],["1995-02-07",4.5827,4.6004,4.4942,4.5296,1054155.0],["1995-02-08",4.4942,4.6358,4.4942,4.6004,1483898.0],["1995-02-09",4.6181,4.6535,4.6004,4.6358,860010.0],["1995-02-10",4.6181,4.6181,4.5473,4.5473,1107939.0],["1995-02-13",4.5827,4.6181,4.5473,4.6181,537047.0],["1995-02-14",4.6358,4.6889,4.6181,4.6712,1629507.0],["1995-02-15",4.6712,4.7066,4.6712,4.6712,1837819.0],["1995-02-16",4.6712,4.6889,4.6358,4.6712,1564704.0],["1995-02-17",4.6712,4.6712,4.6181,4.6358,1220753.0],["1995-02-21",4.6712,4.7243,4.6535,4.6889,2147402.0],["1995-02-22",4.6712,4.6712,4.6181,4.6712,1686701.0],["1995-02-23",4.6889,4.6889,4.6535,4.6712,1043661.0],["1995-02-24",4.6535,4.7242,4.6358,4.7242,891493.0],["1995-02-27",4.7066,4.7243,4.6358,4.6358,295415.0],["1995-02-28",4.6535,4.7242,4.6358,4.7242,712565.0],["1995-03-01",4.7243,4.7773,4.7066,4.7773,1152015.0],["1995-03-02",4.7419,4.8304,4.7243,4.8304,1667286.0],["1995-03-03",4.8127,4.8304,4.7773,4.8127,823018.0],["1995-03-06",4.7773,4.9366,4.7773,4.9366,1233084.0],["1995-03-07",4.9189,4.972,4.9012,4.9543,1716872.0],["1995-03-08",4.9543,5.0604,4.9543,5.025,2049280.0],["1995-03-09",5.0074,5.0251,4.9897,5.0074,1209209.0],["1995-03-10",5.025,5.0604,5.0074,5.0427,905661.0],["1995-03-13",5.0604,5.0604,5.0074,5.0074,856075.0],["1995-03-14",5.025,5.025,4.9897,4.9897,1285818.0],["1995-03-15",4.972,4.9897,4.9543,4.9543,1246989.0],["1995-03-16",4.9543,4.9897,4.9189,4.9897,1584119.0],["1995-03-17",4.9897,5.0074,4.9543,4.9543,2279106.0],["1995-03-20",4.972,4.972,4.9189,4.9366,677671.0],["1995-03-21",4.9543,4.9543,4.9189,4.9189,830888.0],["1995-03-22",4.9189,4.9897,4.9189,4.9897,1401255.0],["1995-03-23",4.972,4.9897,4.9366,4.9543,1132076.0],["1995-03-24",4.9366,5.0074,4.9189,4.9543,1259057.0],["1995-03-27",4.972,4.972,4.9366,4.972,1089836.0],["1995-03-28",4.9543,4.9897,4.9366,4.9366,1084589.0],["1995-03-29",4.9366,5.0251,4.9189,5.0074,1805024.0],["1995-03-30",5.025,5.0604,5.0074,5.0427,1002733.0],["1995-03-31",5.025,5.1887,4.972,5.1843,2258642.0],["1995-04-03",5.1843,5.1843,5.1489,5.1843,1399681.0],["1995-04-04",5.1666,5.1666,5.1135,5.1312,1255384.0],["1995-04-05",5.0781,5.1135,5.0427,5.0781,1092984.0],["1995-04-06",5.0427,5.0427,4.972,4.9897,1137060.0],["1995-04-07",4.9897,4.9897,4.9012,4.9189,1126566.0],["1995-04-10",4.9366,4.9366,4.9012,4.9189,1234395.0],["1995-04-11",4.9189,5.0074,4.9189,4.972,790748.0],["1995-04-12",4.972,4.9897,4.9189,4.9189,384355.0],["1995-04-13",4.9012,4.9012,4.8481,4.8481,1204486.0],["1995-04-17",4.8658,4.9189,4.8658,4.9012,2001006.0],["1995-04-18",4.8835,4.9189,4.8658,4.9012,1456350.0],["1995-04-19",4.8835,4.9012,4.8393,4.8835,879162.0],["1995-04-20",4.9012,5.0604,4.8835,5.0604,1984215.0],["1995-04-21",5.0781,5.0781,5.025,5.0427,1055729.0],["1995-04-24",5.0604,5.0958,5.025,5.0604,541245.0],["1995-04-25",5.0427,5.1312,5.025,5.0958,1600647.0],["1995-04-26",5.0604,5.0781,5.0074,5.0074,765824.0],["1995-04-27",5.025,5.025,4.9012,4.9543,1897375.0],["1995-04-28",4.972,4.9897,4.9012,4.9543,815409.0],["1995-05-01",5.0157,5.0514,4.98,5.0514,2888039.0],["1995-05-02",5.0514,5.0692,4.9978,5.0157,1160410.0],["1995-05-03",5.0335,5.0692,5.0335,5.0514,2153436.0],["1995-05-04",5.0871,5.1406,5.0692,5.0871,1471830.0],["1995-05-05",5.1049,5.1049,5.0157,5.0514,873128.0],["1995-05-08",5.0335,5.0871,5.0335,5.0871,1234133.0],["1995-05-09",5.0871,5.1585,5.0871,5.1406,2400840.0],["1995-05-10",5.1406,5.1585,5.0692,5.1585,1197928.0],["1995-05-11",5.1585,5.1585,5.0871,5.1049,1051007.0],["1995-05-12",5.1049,5.212,5.1049,5.1228,1259582.0],["1995-05-15",5.1406,5.1942,5.1406,5.1763,547542.0],["1995-05-16",5.1942,5.2299,5.1763,5.2299,1006931.0],["1995-05-17",5.2299,5.2834,5.212,5.2834,2270710.0],["1995-05-18",5.2834,5.2834,5.1763,5.212,1039988.0],["1995-05-19",5.1763,5.2299,5.0871,5.2299,1519841.0],["1995-05-22",5.212,5.2477,5.1763,5.2477,587158.0],["1995-05-23",5.2656,5.2656,5.212,5.2477,953934.0],["1995-05-24",5.2656,5.3013,5.2477,5.2834,1273224.0],["1995-05-25",5.2834,5.2834,5.2477,5.2834,837447.0],["1995-05-26",5.2656,5.2834,5.1942,5.212,1005357.0],["1995-05-30",5.1942,5.212,5.1228,5.1406,1601172.0],["1995-05-31",5.1049,5.1763,5.0871,5.1763,2100440.0],["1995-06-01",5.1585,5.1763,5.0871,5.1406,1317301.0],["1995-06-02",5.1228,5.1763,4.9621,5.0157,2691008.0],["1995-06-05",5.0335,5.0335,4.9621,4.9978,3182405.0],["1995-06-06",4.9978,5.0335,4.9264,4.9443,2991933.0],["1995-06-07",4.9443,4.9621,4.9264,4.9443,1237019.0],["1995-06-08",4.9086,4.9264,4.8729,4.9086,1971360.0],["1995-06-09",4.8907,4.8907,4.8193,4.855,2368832.0],["1995-06-12",4.8729,4.8907,4.8193,4.855,1271388.0],["1995-06-13",4.8729,4.9086,4.8193,4.9086,1254859.0],["1995-06-14",4.9086,4.9443,4.9086,4.9443,1372133.0],["1995-06-15",4.9264,4.9443,4.8907,4.9086,938718.0],["1995-06-16",4.9086,4.9443,4.8729,4.9264,2578981.0],["1995-06-19",4.9264,4.9443,4.8372,4.9086,1682503.0],["1995-06-20",4.8907,4.9264,4.855,4.8729,3574630.0],["1995-06-21",4.8372,4.855,4.6765,4.6765,1835458.0],["1995-06-22",4.7122,4.7658,4.6051,4.7479,3655174.0],["1995-06-23",4.7658,4.7836,4.7122,4.7658,2359125.0],["1995-06-26",4.7301,4.7479,4.6051,4.6587,2435996.0],["1995-06-27",4.6765,4.7836,4.6765,4.7658,2353353.0],["1995-06-28",4.7836,4.8015,4.7658,4.7836,777105.0],["1995-06-29",4.7836,4.8193,4.7658,4.7658,1204224.0],["1995-06-30",4.8015,4.8015,4.7479,4.7658,1111087.0],["1995-07-03",4.7836,4.8193,4.7658,4.7836,452306.0],["1995-07-05",4.7658,4.7836,4.7301,4.7658,1757538.0],["1995-07-06",4.7658,4.8729,4.7479,4.8729,2920309.0],["1995-07-07",4.8729,4.9443,4.855,4.9443,1601959.0],["1995-07-10",4.9443,4.9443,4.8372,4.8907,1540043.0],["1995-07-11",4.8729,4.9264,4.8729,4.9086,1599336.0],["1995-07-12",4.8907,4.9621,4.855,4.9621,1240430.0],["1995-07-13",4.9978,5.0514,4.98,5.0514,1297099.0],["1995-07-14",5.0157,5.0424,4.8907,4.8907,1394171.0],["1995-07-17",4.9264,4.98,4.9086,4.98,949212.0],["1995-07-18",4.98,4.98,4.9086,4.9264,833512.0],["1995-07-19",4.9086,4.9443,4.8015,4.8907,1207897.0],["1995-07-20",4.855,4.9443,4.8372,4.9086,2500798.0],["1995-07-21",4.9443,4.9978,4.9264,4.9443,1775903.0],["1995-07-24",4.98,4.9978,4.9264,4.9443,958919.0],["1995-07-25",4.9621,4.9978,4.9264,4.98,1113973.0],["1995-07-26",4.98,5.0692,4.98,5.0692,1707690.0],["1995-07-27",5.0692,5.0692,4.98,5.0157,880212.0],["1995-07-28",5.0157,5.0157,4.9264,4.9978,899102.0],["1995-07-31",5.0157,5.0692,4.9621,5.0514,1032642.0],["1995-08-01",5.0514,5.0514,4.98,4.9978,452306.0],["1995-08-02",4.9877,5.0598,4.9337,4.9517,751132.0],["1995-08-03",4.9337,4.9877,4.9337,4.9697,1908394.0],["1995-08-04",4.9697,4.9877,4.9337,4.9697,801767.0],["1995-08-07",4.9697,5.0057,4.9697,5.0057,908022.0],["1995-08-08",5.0057,5.0418,4.9697,4.9877,1488883.0],["1995-08-09",4.9877,4.9877,4.8977,4.8977,1029494.0],["1995-08-10",4.8977,4.9337,4.8437,4.8617,582698.0],["1995-08-11",4.8617,4.8617,4.7717,4.8437,1522465.0],["1995-08-14",4.8617,4.8797,4.8257,4.8437,1360590.0],["1995-08-15",4.8077,4.8437,4.7897,4.8077,1184547.0],["1995-08-16",4.8077,4.8257,4.6996,4.7537,1027132.0],["1995-08-17",4.7537,4.7537,4.6816,4.6816,1725530.0],["1995-08-18",4.6816,4.6996,4.6636,4.6816,4646364.0],["1995-08-21",4.7176,4.7537,4.6996,4.7176,1743370.0],["1995-08-22",4.7176,4.7357,4.6816,4.7176,802029.0],["1995-08-23",4.7357,4.7717,4.6636,4.6636,1215243.0],["1995-08-24",4.6636,4.6636,4.5916,4.6276,4576576.0],["1995-08-25",4.6276,4.7176,4.6276,4.6996,2501323.0],["1995-08-28",4.6816,4.7537,4.6816,4.7357,1399681.0],["1995-08-29",4.7176,4.7357,4.6996,4.7357,899626.0],["1995-08-30",4.7357,4.7537,4.7176,4.7176,1512757.0],["1995-08-31",4.7176,4.7717,4.7176,4.7357,949737.0],["1995-09-01",4.7537,4.8797,4.7537,4.8617,2129299.0],["1995-09-05",4.8797,4.9517,4.8617,4.9337,1451103.0],["1995-09-06",4.8977,4.8977,4.8437,4.8617,1766458.0],["1995-09-07",4.8797,4.8797,4.8257,4.8617,1158311.0],["1995-09-08",4.8977,4.9157,4.8077,4.8077,1091935.0],["1995-09-11",4.8437,4.8977,4.8257,4.8797,1070684.0],["1995-09-12",4.8977,4.9517,4.8797,4.9517,1325171.0],["1995-09-13",4.9517,4.9697,4.9157,4.9517,1148604.0],["1995-09-14",4.8257,4.8617,4.7897,4.8257,2142417.0],["1995-09-15",4.8617,4.9337,4.7717,4.9157,2862853.0],["1995-09-18",4.8797,4.8797,4.7897,4.7897,681344.0],["1995-09-19",4.8077,4.8437,4.7897,4.8257,978858.0],["1995-09-20",4.8617,4.8977,4.8077,4.8617,905923.0],["1995-09-21",4.8617,4.8977,4.8617,4.8617,844793.0],["1995-09-22",4.8617,4.8977,4.8257,4.8257,1067273.0],["1995-09-25",4.8077,4.8077,4.7086,4.7357,1191893.0],["1995-09-26",4.7357,4.7537,4.6276,4.6636,1665450.0],["1995-09-27",4.6276,4.6636,4.6276,4.6456,1291589.0],["1995-09-28",4.6276,4.6996,4.6276,4.6996,1152277.0],["1995-09-29",4.7357,4.7357,4.6456,4.6816,532062.0],["1995-10-02",4.6816,4.6816,4.5016,4.5196,2155273.0],["1995-10-03",4.5196,4.5556,4.4656,4.5016,3625266.0],["1995-10-04",4.5196,4.5916,4.5016,4.5916,1313103.0],["1995-10-05",4.5556,4.5916,4.4836,4.5196,1357704.0],["1995-10-06",4.5196,4.5376,4.4295,4.4476,1256171.0],["1995-10-09",4.4476,4.5196,4.4115,4.5196,1074619.0],["1995-10-10",4.4836,4.5196,4.4656,4.4836,858698.0],["1995-10-11",4.5016,4.5196,4.4476,4.4476,620215.0],["1995-10-12",4.4656,4.5016,4.4295,4.4836,1335403.0],["1995-10-13",4.5016,4.6096,4.4836,4.5736,1779838.0],["1995-10-16",4.5736,4.5916,4.5196,4.5196,887820.0],["1995-10-17",4.5556,4.5556,4.5016,4.5196,775006.0],["1995-10-18",4.5376,4.5376,4.3935,4.4656,839546.0],["1995-10-19",4.4656,4.5016,4.4476,4.4656,644876.0],["1995-10-20",4.4836,4.5916,4.4656,4.5736,1531122.0],["1995-10-23",4.5736,4.6456,4.5556,4.5736,1227049.0],["1995-10-24",4.5916,4.6096,4.5376,4.5916,1008767.0],["1995-10-25",4.6096,4.6636,4.5556,4.6456,1786397.0],["1995-10-26",4.6276,4.6456,4.5916,4.6276,2098341.0],["1995-10-27",4.6096,4.6096,4.5196,4.5196,874178.0],["1995-10-30",4.5196,4.6276,4.5016,4.6276,1362951.0],["1995-10-31",4.6276,4.7176,4.6276,4.6456,1022410.0],["1995-11-01",4.7082,4.7082,4.6536,4.69,1103741.0],["1995-11-02",4.7263,4.7263,4.6173,4.6173,844269.0],["1995-11-03",4.6354,4.6718,4.5264,4.6536,816721.0],["1995-11-06",4.6718,4.69,4.6354,4.6536,1010604.0],["1995-11-07",4.69,4.7445,4.6536,4.7445,752181.0],["1995-11-08",4.7445,4.8718,4.7445,4.8718,1159886.0],["1995-11-09",4.8536,4.8536,4.6536,4.6718,1443495.0],["1995-11-10",4.6354,4.6718,4.6354,4.6354,625987.0],["1995-11-13",4.6354,4.7082,4.6354,4.69,862109.0],["1995-11-14",4.69,4.7082,4.5991,4.5991,1754914.0],["1995-11-15",4.6173,4.69,4.6173,4.69,1085638.0],["1995-11-16",4.6718,4.8536,4.6718,4.8536,1752553.0],["1995-11-17",4.8536,4.8899,4.8354,4.8536,1017950.0],["1995-11-20",4.8172,4.8354,4.7445,4.799,550428.0],["1995-11-21",4.799,4.8536,4.7809,4.8536,863158.0],["1995-11-22",4.8354,4.8718,4.799,4.8354,596603.0],["1995-11-24",4.8172,4.8354,4.799,4.8172,338704.0],["1995-11-27",4.8172,4.8536,4.799,4.8172,2055576.0],["1995-11-28",4.8354,4.9263,4.799,4.9263,1558145.0],["1995-11-29",4.9263,4.9445,4.8536,4.8899,1283456.0],["1995-11-30",4.8718,4.8718,4.8172,4.8536,743523.0],["1995-12-01",4.8172,4.9808,4.8172,4.9808,1595925.0],["1995-12-04",4.9808,4.999,4.9081,4.9445,1085901.0],["1995-12-05",4.9445,4.9808,4.9263,4.9445,877588.0],["1995-12-06",4.9263,4.9445,4.8899,4.9263,858698.0],["1995-12-07",4.8899,4.9263,4.8718,4.8899,985680.0],["1995-12-08",4.9081,4.9263,4.8718,4.9081,529701.0],["1995-12-11",4.9263,5.0717,4.9081,5.0172,1869827.0],["1995-12-12",5.0172,5.0354,4.9081,4.9263,2700191.0],["1995-12-13",4.9263,4.9445,4.9081,4.9263,1058878.0],["1995-12-14",4.9445,4.9445,4.799,4.8536,1170642.0],["1995-12-15",4.8536,4.9081,4.8172,4.8718,1989462.0],["1995-12-18",4.8354,4.8536,4.6536,4.799,810687.0],["1995-12-19",4.8172,4.8536,4.7627,4.799,1375282.0],["1995-12-20",4.8172,4.8899,4.8172,4.8354,1872975.0],["1995-12-21",4.8536,4.8718,4.7627,4.8354,1082752.0],["1995-12-22",4.8536,4.8899,4.8354,4.8718,471720.0],["1995-12-26",4.8718,4.9081,4.7809,4.8172,599751.0],["1995-12-27",4.8354,4.999,4.8172,4.999,1125779.0],["1995-12-28",4.999,5.0535,4.9263,4.9263,1270338.0],["1995-12-29",4.9263,4.999,4.9081,4.9626,1163034.0],["1996-01-02",4.9626,4.999,4.8899,4.9445,1271913.0],["1996-01-03",4.9626,5.0172,4.9445,4.9808,1686439.0],["1996-01-04",4.9445,5.0717,4.9445,5.0354,3273968.0],["1996-01-05",5.0354,5.0717,4.9808,5.0354,2185706.0],["1996-01-08",5.0535,5.0717,5.0354,5.0354,771858.0],["1996-01-09",5.0354,5.0717,4.9808,5.0422,2186756.0],["1996-01-10",4.9626,4.9808,4.8172,4.8172,1154901.0],["1996-01-11",4.8536,4.8536,4.7809,4.8172,711515.0],["1996-01-12",4.8172,4.8172,4.7445,4.7445,680032.0],["1996-01-15",4.7809,4.7809,4.69,4.7082,638055.0],["1996-01-16",4.7082,4.7263,4.6536,4.69,919303.0],["1996-01-17",4.69,4.7445,4.6718,4.6718,1724218.0],["1996-01-18",4.69,4.69,4.6354,4.6536,1643936.0],["1996-01-19",4.6173,4.6718,4.6173,4.6536,1073570.0],["1996-01-22",4.6718,4.69,4.6354,4.6536,654846.0],["1996-01-23",4.6354,4.6536,4.6173,4.6354,1424080.0],["1996-01-24",4.6173,4.6354,4.5264,4.5809,1916002.0],["1996-01-25",4.5991,4.7263,4.5991,4.69,1975820.0],["1996-01-26",4.7082,4.799,4.6718,4.7627,1457662.0],["1996-01-29",4.7445,4.8354,4.7263,4.8172,1155163.0],["1996-01-30",4.799,4.799,4.7445,4.7445,1178775.0],["1996-01-31",4.7709,4.8076,4.7526,4.8076,835086.0],["1996-02-01",4.826,4.8994,4.826,4.8994,3262687.0],["1996-02-02",4.8994,4.9177,4.8443,4.8443,2110672.0],["1996-02-05",4.8627,4.8994,4.8443,4.881,842170.0],["1996-02-06",4.8627,4.8627,4.7526,4.7709,1548963.0],["1996-02-07",4.7893,4.8627,4.7893,4.826,1371084.0],["1996-02-08",4.826,4.8443,4.7526,4.7893,2710160.0],["1996-02-09",4.7893,4.9544,4.7893,4.9361,6673343.0],["1996-02-12",4.9361,5.0462,4.9361,5.0278,3153283.0],["1996-02-13",5.0278,5.1012,5.0095,5.0645,2140581.0],["1996-02-14",5.0278,5.0462,5.0095,5.0095,1111349.0],["1996-02-15",5.0095,5.1196,4.9911,5.1196,2931328.0],["1996-02-16",5.1196,5.1196,5.0278,5.1012,1626096.0],["1996-02-20",5.0462,5.1563,4.9911,5.0095,1757275.0],["1996-02-21",5.0278,5.1379,5.0278,5.1035,1527974.0],["1996-02-22",5.1746,5.2113,5.1012,5.193,1545552.0],["1996-02-23",5.193,5.2113,5.1012,5.1746,3253504.0],["1996-02-26",5.1379,5.193,5.1012,5.1379,1992086.0],["1996-02-27",5.248,5.2664,5.1379,5.193,2671069.0],["1996-02-28",5.248,5.248,5.1746,5.193,1915477.0],["1996-02-29",5.1379,5.1746,5.1012,5.1379,957870.0],["1996-03-01",5.193,5.2113,5.1012,5.2113,960493.0],["1996-03-04",5.2297,5.3214,5.2297,5.2847,2411334.0],["1996-03-05",5.3031,5.3581,5.2664,5.3581,1354818.0],["1996-03-06",5.3398,5.6334,5.3398,5.615,7270208.0],["1996-03-07",5.5783,5.5783,5.4866,5.5049,4019852.0],["1996-03-08",5.3765,5.4499,5.3214,5.3581,1894226.0],["1996-03-11",5.3214,5.5233,5.3214,5.4866,2629092.0],["1996-03-12",5.4866,5.56,5.4682,5.5049,2858393.0],["1996-03-13",5.5233,5.6701,5.5049,5.6701,3443189.0],["1996-03-14",5.6884,5.8169,5.6701,5.7802,4957258.0],["1996-03-15",5.7618,5.7618,5.7068,5.7251,4084655.0],["1996-03-18",5.7251,5.8903,5.7251,5.8169,4695425.0],["1996-03-19",5.8536,5.8536,5.7435,5.7802,3083496.0],["1996-03-20",5.7802,5.7802,5.6517,5.7251,4092263.0],["1996-03-21",5.7435,5.8169,5.7068,5.7802,4305036.0],["1996-03-22",5.6884,5.7618,5.615,5.615,4472158.0],["1996-03-25",5.615,5.6517,5.5416,5.5967,2463281.0],["1996-03-26",5.5967,5.7068,5.5783,5.6884,2894598.0],["1996-03-27",5.7068,5.7985,5.6884,5.7802,3252717.0],["1996-03-28",5.7618,5.7985,5.7435,5.7985,1490719.0],["1996-03-29",5.8169,5.8169,5.7618,5.7985,2612825.0],["1996-04-01",5.7618,5.8536,5.7435,5.7802,3016070.0],["1996-04-02",5.8169,5.9637,5.7985,5.9086,3205230.0],["1996-04-03",5.7985,5.8352,5.6884,5.6884,2339973.0],["1996-04-04",5.7251,5.8536,5.6884,5.8169,4193533.0],["1996-04-08",5.7068,5.7251,5.6334,5.7251,1490982.0],["1996-04-09",5.7251,5.8719,5.7159,5.8169,2014649.0],["1996-04-10",5.7802,5.8903,5.7068,5.7435,3013971.0],["1996-04-11",5.7435,5.7985,5.5783,5.7618,1686701.0],["1996-04-12",5.7618,5.7618,5.6334,5.6517,1121844.0],["1996-04-15",5.6701,5.7618,5.6701,5.7618,1211570.0],["1996-04-16",5.7435,5.927,5.7435,5.927,2109622.0],["1996-04-17",5.9086,5.927,5.7985,5.8169,2808020.0],["1996-04-18",5.7618,5.7802,5.6701,5.7251,2624107.0],["1996-04-19",5.7251,5.8169,5.6884,5.7618,1317038.0],["1996-04-22",5.7802,5.8169,5.7618,5.7618,1479700.0],["1996-04-23",5.7802,5.9453,5.7802,5.927,1623997.0],["1996-04-24",5.982,6.0004,5.9086,5.9637,3248257.0],["1996-04-25",5.9637,6.0004,5.9453,5.9637,1230722.0],["1996-04-26",5.9453,6.0738,5.9453,6.0004,1651807.0],["1996-04-29",6.0004,6.1472,6.0004,6.1105,2044295.0],["1996-04-30",6.0554,6.0921,5.982,6.0921,1741271.0],["1996-05-01",6.0818,6.0818,5.9339,5.9524,1912067.0],["1996-05-02",5.8969,5.9339,5.8599,5.8599,802816.0],["1996-05-03",5.8784,5.8969,5.8415,5.8599,1006144.0],["1996-05-06",5.8784,5.8784,5.7305,5.7675,715188.0],["1996-05-07",5.7675,5.786,5.6196,5.6566,1713986.0],["1996-05-08",5.6196,5.7675,5.5827,5.749,1765408.0],["1996-05-09",5.7305,5.8414,5.7305,5.8045,3401474.0],["1996-05-10",5.8045,5.8045,5.712,5.7305,1054942.0],["1996-05-13",5.786,5.8045,5.749,5.7675,2534643.0],["1996-05-14",5.823,5.8599,5.786,5.8415,4340454.0],["1996-05-15",5.9154,6.0263,5.9154,5.9893,3079561.0],["1996-05-16",5.9339,5.9708,5.8599,5.8784,1880321.0],["1996-05-17",5.9154,6.0263,5.9154,5.9708,1830473.0],["1996-05-20",5.9893,6.1927,5.9339,6.1557,3732045.0],["1996-05-21",6.1372,6.1742,6.1002,6.1557,4735566.0],["1996-05-22",6.1372,6.3036,6.1372,6.1927,1912854.0],["1996-05-23",6.3221,6.3775,6.2851,6.3036,3214675.0],["1996-05-24",6.2851,6.3406,6.2481,6.3036,2787031.0],["1996-05-28",6.3221,6.359,6.2296,6.2481,2510243.0],["1996-05-29",6.2481,6.2666,6.0818,6.1372,1200289.0],["1996-05-30",6.1187,6.1927,6.0633,6.1557,1778789.0],["1996-05-31",6.1557,6.1742,6.1003,6.1372,1250924.0],["1996-06-03",6.1003,6.1372,6.0448,6.1003,911432.0],["1996-06-04",6.1372,6.1927,6.1372,6.1557,1313103.0],["1996-06-05",6.1557,6.2296,6.1372,6.2296,2732198.0],["1996-06-06",6.2296,6.2481,6.0818,6.1187,1424343.0],["1996-06-07",6.0263,6.1742,6.0263,6.1742,1066486.0],["1996-06-10",6.1742,6.1927,6.1003,6.1372,1081178.0],["1996-06-11",6.1372,6.1834,6.0263,6.0263,1288441.0],["1996-06-12",5.9893,6.0263,5.9339,5.9708,1303658.0],["1996-06-13",5.9524,5.9893,5.9154,5.9154,1142570.0],["1996-06-14",5.8969,5.9154,5.8599,5.8599,1731302.0],["1996-06-17",5.8599,5.9339,5.823,5.9154,1651020.0],["1996-06-18",5.8969,5.8969,5.8599,5.8784,1116596.0],["1996-06-19",5.9154,5.9339,5.8784,5.9154,1297886.0],["1996-06-20",5.9339,5.9524,5.8969,5.9524,915892.0],["1996-06-21",5.9709,6.0078,5.9709,6.0078,1473928.0],["1996-06-24",6.0078,6.0818,5.9986,6.0818,796519.0],["1996-06-25",6.1002,6.1187,6.0448,6.1187,1474191.0],["1996-06-26",6.1187,6.1557,6.0818,6.1003,513960.0],["1996-06-27",6.1187,6.1187,6.0448,6.1003,1319662.0],["1996-06-28",6.1372,6.2112,6.1187,6.1927,1618225.0],["1996-07-01",6.1927,6.2296,6.1557,6.2296,806751.0],["1996-07-02",6.2481,6.2666,6.2112,6.2666,1640001.0],["1996-07-03",6.2666,6.2666,6.2112,6.2481,1254597.0],["1996-07-05",6.1742,6.2296,6.1372,6.2112,724896.0],["1996-07-08",6.2112,6.2851,6.1927,6.2851,1890028.0],["1996-07-09",6.2851,6.3775,6.2851,6.3406,2080501.0],["1996-07-10",6.396,6.4515,6.3406,6.4515,1834146.0],["1996-07-11",6.5069,6.5254,6.3775,6.47,1659416.0],["1996-07-12",6.47,6.5069,6.433,6.47,1377643.0],["1996-07-15",6.433,6.4515,6.3775,6.4145,2593148.0],["1996-07-16",6.4145,6.433,6.1002,6.2481,3065393.0],["1996-07-17",6.2666,6.2851,6.1002,6.1557,1974245.0],["1996-07-18",6.1557,6.1927,6.1372,6.1742,1391810.0],["1996-07-19",6.2112,6.2481,6.1742,6.1927,1467894.0],["1996-07-22",6.1557,6.1742,6.0818,6.0818,711778.0],["1996-07-23",6.0818,6.1557,6.0633,6.0818,980433.0],["1996-07-24",6.0078,6.1003,5.9709,6.0078,835611.0],["1996-07-25",6.0448,6.0818,6.0263,6.0448,810949.0],["1996-07-26",6.0633,6.1187,5.9524,5.9893,702595.0],["1996-07-29",5.9893,6.0263,5.9524,5.9708,407442.0],["1996-07-30",5.9708,5.9893,5.8414,5.8784,755854.0],["1996-07-31",5.8702,5.9448,5.8516,5.8889,1747043.0],["1996-08-01",5.8889,5.8889,5.8143,5.8516,883360.0],["1996-08-02",5.8889,5.8889,5.7957,5.8329,1160673.0],["1996-08-05",5.8702,5.9261,5.8516,5.8702,2161307.0],["1996-08-06",5.8889,5.9168,5.833,5.9075,942391.0],["1996-08-07",5.9261,5.9448,5.7957,5.8702,960493.0],["1996-08-08",5.8702,5.8889,5.8143,5.8889,1084064.0],["1996-08-09",5.9075,5.9261,5.8702,5.8889,724371.0],["1996-08-12",5.8702,5.9634,5.8702,5.9448,931109.0],["1996-08-13",5.9261,5.9261,5.8329,5.9261,764774.0],["1996-08-14",5.8889,5.9634,5.8702,5.9448,856075.0],["1996-08-15",5.9634,5.9634,5.9075,5.9261,419511.0],["1996-08-16",5.9448,6.0752,5.9261,6.0566,1123155.0],["1996-08-19",6.0938,6.1498,6.0752,6.1125,1392860.0],["1996-08-20",6.0938,6.1684,6.0938,6.1311,925862.0],["1996-08-21",6.1311,6.187,6.0939,6.187,1503050.0],["1996-08-22",6.2057,6.2616,6.187,6.2616,1844641.0],["1996-08-23",6.2429,6.2616,6.2057,6.2243,857387.0],["1996-08-26",6.2057,6.2057,6.1498,6.187,455979.0],["1996-08-27",6.187,6.2429,6.187,6.2429,1061239.0],["1996-08-28",6.2429,6.2429,6.187,6.2243,504777.0],["1996-08-29",6.187,6.2057,5.9448,6.0379,1611142.0],["1996-08-30",6.0566,6.0566,5.9075,6.0379,1116334.0],["1996-09-03",6.0938,6.1311,6.0752,6.1125,1847789.0],["1996-09-04",6.0938,6.1125,5.9634,6.0007,1755701.0],["1996-09-05",5.982,6.0566,5.9634,6.0007,869193.0],["1996-09-06",6.0379,6.0938,5.982,6.0938,824854.0],["1996-09-09",6.1311,6.1311,6.0379,6.1311,576926.0],["1996-09-10",6.0938,6.1404,6.0566,6.1125,692626.0],["1996-09-11",6.0938,6.3361,6.0938,6.2802,1228099.0],["1996-09-12",6.3175,6.3175,6.2429,6.2988,1702967.0],["1996-09-13",6.2802,6.4107,6.2802,6.3547,1375544.0],["1996-09-16",6.3175,6.3361,6.2988,6.3175,885459.0],["1996-09-17",6.3361,6.3361,6.2616,6.2802,540458.0],["1996-09-18",6.2802,6.3175,6.2802,6.2802,581386.0],["1996-09-19",6.2616,6.3547,6.2429,6.3547,799668.0],["1996-09-20",6.392,6.4293,6.3734,6.4107,1410438.0],["1996-09-23",6.3734,6.3734,6.3175,6.3734,412952.0],["1996-09-24",6.3734,6.4479,6.3548,6.392,866831.0],["1996-09-25",6.392,6.392,6.2616,6.2802,1034478.0],["1996-09-26",6.2988,6.2988,6.2057,6.2616,1845165.0],["1996-09-27",6.2988,6.2988,6.2616,6.2616,837972.0],["1996-09-30",6.2616,6.3734,6.2616,6.3734,798881.0],["1996-10-01",6.3734,6.3734,6.2429,6.2429,718074.0],["1996-10-02",6.3361,6.3547,6.2802,6.2988,925337.0],["1996-10-03",6.3175,6.3175,6.2057,6.2802,707055.0],["1996-10-04",6.2802,6.4107,6.2802,6.4107,1132600.0],["1996-10-07",6.4107,6.5411,6.4107,6.5225,824854.0],["1996-10-08",6.5597,6.597,6.4479,6.4479,1311004.0],["1996-10-09",6.4479,6.4479,6.3175,6.3361,1490457.0],["1996-10-10",6.3547,6.3547,6.2802,6.2988,556462.0],["1996-10-11",6.3361,6.3361,6.2243,6.2616,1230460.0],["1996-10-14",6.2616,6.392,6.2616,6.3361,2766567.0],["1996-10-15",6.3361,6.3734,6.2988,6.3361,2509456.0],["1996-10-16",6.3361,6.3361,6.2429,6.2429,1841492.0],["1996-10-17",6.2616,6.3175,6.2429,6.3175,1841755.0],["1996-10-18",6.3361,6.4479,6.3175,6.4293,972824.0],["1996-10-21",6.392,6.4666,6.3734,6.3734,789961.0],["1996-10-22",6.3734,6.3734,6.2988,6.3175,622838.0],["1996-10-23",6.3175,6.3175,6.2429,6.2802,1226000.0],["1996-10-24",6.3361,6.3547,6.2802,6.2802,1196878.0],["1996-10-25",6.3175,6.3547,6.2802,6.2802,726995.0],["1996-10-28",6.2988,6.3547,6.1498,6.187,1261681.0],["1996-10-29",6.1498,6.2057,6.0566,6.2057,1361901.0],["1996-10-30",6.235,6.2537,6.1786,6.1786,1002995.0],["1996-10-31",6.1786,6.2162,6.1223,6.1223,736964.0],["1996-11-01",6.1974,6.1974,6.0284,6.0659,1795317.0],["1996-11-04",6.0659,6.0847,5.972,5.972,2060824.0],["1996-11-05",5.8969,5.9908,5.8969,5.8969,2475612.0],["1996-11-06",5.9345,6.1411,5.9157,6.1411,2241326.0],["1996-11-07",6.1035,6.235,6.0847,6.235,1129977.0],["1996-11-08",6.1974,6.2725,6.1598,6.2725,1170118.0],["1996-11-11",6.235,6.3289,6.1411,6.1598,1330156.0],["1996-11-12",6.1974,6.1974,6.1035,6.1223,1073307.0],["1996-11-13",6.1223,6.1598,6.1035,6.1411,939242.0],["1996-11-14",6.1411,6.3852,6.1223,6.3476,2473775.0],["1996-11-15",6.404,6.4415,6.3289,6.3289,1758325.0],["1996-11-18",6.3664,6.3664,6.2913,6.3664,1208160.0],["1996-11-19",6.3664,6.4791,6.3664,6.4791,995125.0],["1996-11-20",6.4791,6.4791,6.404,6.4228,926912.0],["1996-11-21",6.4791,6.5354,6.4228,6.4979,794945.0],["1996-11-22",6.5167,6.742,6.4791,6.7232,1546339.0],["1996-11-25",6.7232,6.8547,6.7045,6.8547,1994709.0],["1996-11-26",6.8359,6.8547,6.742,6.7984,1692473.0],["1996-11-27",6.8171,6.8171,6.6857,6.7232,565907.0],["1996-11-29",6.742,6.7984,6.742,6.7796,316929.0],["1996-12-02",6.7984,6.7984,6.6481,6.742,813835.0],["1996-12-03",6.7796,6.8735,6.742,6.742,1383152.0],["1996-12-04",6.7232,6.7232,6.6293,6.7045,985155.0],["1996-12-05",6.6857,6.7608,6.6669,6.7045,1902359.0],["1996-12-06",6.6481,6.6857,6.6106,6.6481,1177726.0],["1996-12-09",6.6293,6.6669,6.5918,6.6106,1766720.0],["1996-12-10",6.573,6.6106,6.4791,6.4979,1258008.0],["1996-12-11",6.4603,6.4979,6.3852,6.4228,1026870.0],["1996-12-12",6.4415,6.4603,6.235,6.235,974661.0],["1996-12-13",6.1786,6.235,6.1411,6.1974,2330266.0],["1996-12-16",6.2537,6.3852,6.2537,6.3476,1251973.0],["1996-12-17",6.3101,6.573,6.3101,6.573,1791644.0],["1996-12-18",6.5542,6.573,6.4228,6.4415,1893439.0],["1996-12-19",6.5354,6.5542,6.4228,6.5354,1386563.0],["1996-12-20",6.8735,6.8735,6.7045,6.7608,2476924.0],["1996-12-23",6.7608,6.7608,6.6669,6.7232,1445069.0],["1996-12-24",6.7045,6.742,6.7045,6.7232,1122893.0],["1996-12-26",6.7232,6.8171,6.7232,6.7984,613393.0],["1996-12-27",6.8171,6.8735,6.7608,6.7796,574040.0],["1996-12-30",6.8171,6.8923,6.7984,6.8359,937406.0],["1996-12-31",6.8359,6.8359,6.6481,6.6481,957083.0],["1997-01-02",6.6669,6.6669,6.5354,6.5918,1042349.0],["1997-01-03",6.6481,6.7608,6.6293,6.742,848466.0],["1997-01-06",6.7796,6.7984,6.5918,6.6106,2111984.0],["1997-01-07",6.573,6.6669,6.5354,6.6669,2256805.0],["1997-01-08",6.6481,6.6669,6.6293,6.6293,2056888.0],["1997-01-09",6.6481,6.9674,6.6481,6.911,2980127.0],["1997-01-10",6.8735,6.9674,6.8171,6.9674,1869302.0],["1997-01-13",6.9674,6.9674,6.7796,6.7984,1307331.0],["1997-01-14",6.8359,6.9486,6.8359,6.911,843219.0],["1997-01-15",6.8923,6.9862,6.8547,6.9298,726470.0],["1997-01-16",6.9298,6.9674,6.8923,6.9674,1264829.0],["1997-01-17",6.9486,7.0425,6.9486,6.9486,1479963.0],["1997-01-20",6.9674,6.9862,6.911,6.9298,1211045.0],["1997-01-21",6.8923,7.0425,6.7796,7.0237,766873.0],["1997-01-22",7.0425,7.0425,6.742,6.7608,910645.0],["1997-01-23",6.7608,6.911,6.7232,6.742,1611404.0],["1997-01-24",6.7608,6.7984,6.6293,6.6293,1146243.0],["1997-01-27",6.6106,6.6481,6.5354,6.5918,1450841.0],["1997-01-28",6.6293,6.6293,6.4228,6.4603,1201601.0],["1997-01-29",6.4791,6.6669,6.4415,6.6669,1346160.0],["1997-01-30",6.6964,6.7342,6.6397,6.7342,972037.0],["1997-01-31",6.7721,6.8099,6.6775,6.6775,1142308.0],["1997-02-03",6.6775,6.6964,6.6397,6.6586,772383.0],["1997-02-04",6.6586,6.7153,6.6207,6.7153,761888.0],["1997-02-05",6.7721,6.8477,6.6397,6.6964,987254.0],["1997-02-06",6.6964,6.6964,6.564,6.6018,774219.0],["1997-02-07",6.6397,6.7153,6.5262,6.6397,1586218.0],["1997-02-10",6.6397,6.6775,6.4883,6.5072,790485.0],["1997-02-11",6.5451,6.6207,6.5262,6.5262,1135224.0],["1997-02-12",6.5262,6.7153,6.5262,6.6964,803078.0],["1997-02-13",6.7342,6.7721,6.6775,6.6964,1834409.0],["1997-02-14",6.6964,6.6964,6.6018,6.6207,1314415.0],["1997-02-18",6.6207,6.6207,6.5072,6.5262,1018212.0],["1997-02-19",6.5072,6.5262,6.4505,6.4505,1083802.0],["1997-02-20",6.5072,6.5829,6.4883,6.5451,1126304.0],["1997-02-21",6.5262,6.6018,6.4883,6.6018,2332889.0],["1997-02-24",6.564,6.564,6.4694,6.4694,1080129.0],["1997-02-25",6.5072,6.5072,6.3937,6.4316,2636175.0],["1997-02-26",6.4127,6.4505,6.2613,6.3559,2024881.0],["1997-02-27",6.3748,6.3748,6.2235,6.2235,993551.0],["1997-02-28",6.2424,6.2992,6.2046,6.2613,1712150.0],["1997-03-03",6.2613,6.3181,6.2235,6.3181,1322023.0],["1997-03-04",6.337,6.3748,6.2992,6.3181,1835983.0],["1997-03-05",6.337,6.4316,6.337,6.3937,1705328.0],["1997-03-06",6.3937,6.4316,6.337,6.337,2773389.0],["1997-03-07",6.3937,6.3937,6.2802,6.3559,2472201.0],["1997-03-10",6.3559,6.3748,6.2802,6.3559,3550231.0],["1997-03-11",6.3559,6.3559,6.2235,6.2424,2991933.0],["1997-03-12",6.2046,6.2235,6.11,6.1857,2985112.0],["1997-03-13",6.1667,6.2046,6.0911,6.0911,1813682.0],["1997-03-14",6.0911,6.1857,6.0722,6.11,3052013.0],["1997-03-17",6.1289,6.2424,6.11,6.2235,1644986.0],["1997-03-18",6.2424,6.2992,6.2046,6.2613,1416472.0],["1997-03-19",6.2613,6.3748,6.2424,6.3181,2078402.0],["1997-03-20",6.3181,6.337,6.1668,6.337,1761998.0],["1997-03-21",6.3937,6.4127,6.337,6.4127,2252083.0],["1997-03-24",6.4127,6.4127,6.2424,6.3181,1939614.0],["1997-03-25",6.337,6.3937,6.2424,6.2802,1775116.0],["1997-03-26",6.2992,6.4127,6.2992,6.3748,1094558.0],["1997-03-27",6.3937,6.4127,6.2046,6.2235,1332780.0],["1997-03-31",6.2046,6.2613,6.1478,6.1857,1268764.0],["1997-04-01",6.1857,6.2613,6.0533,6.1289,1241217.0],["1997-04-02",6.0911,6.2235,6.0911,6.1478,1373445.0],["1997-04-03",6.0911,6.11,5.9398,6.0343,2378277.0],["1997-04-04",5.9965,6.0533,5.9208,5.9208,2314786.0],["1997-04-07",5.9587,5.9965,5.9208,5.9398,1437198.0],["1997-04-08",5.9776,6.0911,5.9019,6.0911,2718293.0],["1997-04-09",6.0343,6.0343,5.9398,5.9587,2067120.0],["1997-04-10",5.9587,5.9587,5.7695,5.7884,1861694.0],["1997-04-11",5.7506,5.7884,5.7317,5.7317,2146615.0],["1997-04-14",5.7506,5.8073,5.7128,5.7506,2451475.0],["1997-04-15",5.7884,5.8073,5.6938,5.7317,2015173.0],["1997-04-16",5.7128,5.7506,5.6749,5.6749,1855660.0],["1997-04-17",5.6938,5.7317,5.656,5.6749,1933842.0],["1997-04-18",5.6749,5.8263,5.6749,5.8263,1687488.0],["1997-04-21",5.8641,5.9019,5.8263,5.883,2637749.0],["1997-04-22",5.9019,5.9208,5.8263,5.8263,1623473.0],["1997-04-23",5.8073,5.8641,5.7128,5.8641,3373139.0],["1997-04-24",5.9019,6.0154,5.9019,6.0154,1876911.0],["1997-04-25",5.9776,5.9965,5.8641,5.8641,1334616.0],["1997-04-28",5.8641,5.883,5.7884,5.8452,1025296.0],["1997-04-29",5.9019,5.9776,5.8263,5.9398,1193992.0],["1997-04-30",5.9535,6.0107,5.9344,6.0107,2961499.0],["1997-05-01",6.0107,6.0298,5.9344,5.9535,2100702.0],["1997-05-02",5.9535,6.0871,5.9535,6.068,1250924.0],["1997-05-05",6.1061,6.2779,6.1061,6.2779,2140843.0],["1997-05-06",6.2779,6.297,6.1634,6.2016,2577669.0],["1997-05-07",6.1825,6.3351,6.1825,6.2016,1728678.0],["1997-05-08",6.2206,6.3351,6.2206,6.297,1754389.0],["1997-05-09",6.2779,6.3351,6.2016,6.2779,1345373.0],["1997-05-12",6.3351,6.4496,6.3256,6.4496,1753865.0],["1997-05-13",6.4496,6.4496,6.2779,6.297,1493868.0],["1997-05-14",6.3351,6.4115,6.316,6.4115,2649293.0],["1997-05-15",6.4115,6.4878,6.4115,6.4305,1089574.0],["1997-05-16",6.4115,6.4496,6.3733,6.4115,1101380.0],["1997-05-19",6.4305,6.4878,6.4115,6.4687,713352.0],["1997-05-20",6.4305,6.4496,6.3924,6.4115,955771.0],["1997-05-21",6.4305,6.4305,6.3542,6.3733,1593039.0],["1997-05-22",6.3924,6.4115,6.3542,6.3733,1333042.0],["1997-05-23",6.3542,6.3924,6.316,6.3542,1038414.0],["1997-05-27",6.3733,6.3733,6.2397,6.2397,1548176.0],["1997-05-28",6.2206,6.2779,6.1825,6.2397,1657054.0],["1997-05-29",6.2397,6.3542,6.2397,6.316,1442445.0],["1997-05-30",6.3733,6.4878,6.3733,6.4878,1937253.0],["1997-06-02",6.5641,6.6786,6.545,6.6786,2957564.0],["1997-06-03",6.6786,6.7168,6.6214,6.6977,1467369.0],["1997-06-04",6.6214,6.774,6.5259,6.7549,2484532.0],["1997-06-05",6.7549,6.7931,6.6786,6.6786,3153283.0],["1997-06-06",6.6977,6.8694,6.6595,6.6977,2506833.0],["1997-06-09",6.6977,6.6977,6.6213,6.6595,1413324.0],["1997-06-10",6.6213,6.7168,6.6023,6.6595,1873238.0],["1997-06-11",6.6595,6.8122,6.6595,6.6977,1449791.0],["1997-06-12",6.7358,6.774,6.5832,6.6023,2332889.0],["1997-06-13",6.6404,6.7931,6.6404,6.7358,1699294.0],["1997-06-16",6.7549,6.7931,6.7358,6.7549,1078292.0],["1997-06-17",6.7549,6.7549,6.6977,6.6977,1425917.0],["1997-06-18",6.7358,6.774,6.7168,6.7549,1335928.0],["1997-06-19",6.774,6.774,6.5832,6.5832,2521525.0],["1997-06-20",6.5832,6.6786,6.5832,6.6214,2732198.0],["1997-06-23",6.6786,6.6786,6.5259,6.5259,1413061.0],["1997-06-24",6.545,6.5832,6.5069,6.5832,1790857.0],["1997-06-25",6.6023,6.6404,6.5641,6.6023,2393494.0],["1997-06-26",6.5641,6.6404,6.5641,6.5927,1930956.0],["1997-06-27",6.6023,6.6023,6.4973,6.5259,1154114.0],["1997-06-30",6.5164,6.6786,6.4687,6.6786,1788233.0],["1997-07-01",6.6786,6.8312,6.6404,6.774,1477077.0],["1997-07-02",6.8122,6.9457,6.7835,6.9457,1806074.0],["1997-07-03",7.0984,7.0984,6.9839,7.0221,1219966.0],["1997-07-07",7.0221,7.0411,6.898,6.9076,1169068.0],["1997-07-08",6.9076,6.9267,6.8408,6.8694,811999.0],["1997-07-09",6.8408,6.898,6.6023,6.6309,1865104.0],["1997-07-10",6.6691,6.7168,6.6595,6.7168,1305494.0],["1997-07-11",6.7072,6.8122,6.6786,6.8026,1400993.0],["1997-07-14",6.7645,6.8026,6.5832,6.5832,1958242.0],["1997-07-15",6.6023,6.6404,6.5546,6.6404,1644461.0],["1997-07-16",6.6595,6.7549,6.6118,6.7549,811736.0],["1997-07-17",6.7168,6.9076,6.7072,6.8885,1627408.0],["1997-07-18",6.898,6.9076,6.7072,6.7263,2427600.0],["1997-07-21",6.7263,6.7835,6.7072,6.7263,1602484.0],["1997-07-22",6.7454,6.898,6.7358,6.8694,2170752.0],["1997-07-23",6.8885,6.9362,6.879,6.9267,1349571.0],["1997-07-24",6.9076,6.9744,6.8885,6.9267,4271716.0],["1997-07-25",6.9267,6.9839,6.8885,6.9648,1753602.0],["1997-07-28",6.9648,7.0889,6.9648,7.0412,1256433.0],["1997-07-29",7.0221,7.0889,7.0125,7.0602,1456350.0],["1997-07-30",7.2279,7.2471,7.1317,7.1894,1447168.0],["1997-07-31",7.1606,7.1702,7.0356,7.0837,1567853.0],["1997-08-01",7.0837,7.1221,7.026,7.0741,928748.0],["1997-08-04",7.0741,7.0933,6.9876,7.0452,1241217.0],["1997-08-05",7.0645,7.1414,7.0548,7.1221,1798990.0],["1997-08-06",7.151,7.2471,7.1414,7.2279,2550122.0],["1997-08-07",7.2663,7.4489,7.2663,7.4489,2731674.0],["1997-08-08",7.4009,7.4297,7.3336,7.372,2320558.0],["1997-08-11",7.4201,7.5258,7.3816,7.4874,1360327.0],["1997-08-12",7.4874,7.6027,7.4874,7.5354,2231094.0],["1997-08-13",7.6027,7.6219,7.4297,7.4297,1735762.0],["1997-08-14",7.4489,7.5066,7.2855,7.3816,974661.0],["1997-08-15",7.324,7.3528,7.0933,7.1125,1255384.0],["1997-08-18",7.1029,7.2855,7.0548,7.2855,1350358.0],["1997-08-19",7.2471,7.324,7.151,7.324,1526925.0],["1997-08-20",7.3047,7.5258,7.2855,7.5066,827740.0],["1997-08-21",7.4585,7.4778,7.2759,7.3047,1318350.0],["1997-08-22",7.3047,7.4778,7.1798,7.4778,1136011.0],["1997-08-25",7.4874,7.4874,7.2567,7.2855,1238068.0],["1997-08-26",7.2855,7.3816,7.2471,7.324,968889.0],["1997-08-27",7.324,7.4009,7.2759,7.3816,911432.0],["1997-08-28",7.3432,7.3624,7.2182,7.3047,1343536.0],["1997-08-29",7.324,7.4201,7.2278,7.3144,915630.0],["1997-09-02",7.3144,7.4489,7.3144,7.4489,1504624.0],["1997-09-03",7.4585,7.4681,7.4009,7.4297,1361901.0],["1997-09-04",7.4393,7.5162,7.4297,7.5066,682394.0],["1997-09-05",7.5354,7.5643,7.4009,7.4105,984368.0],["1997-09-08",7.4297,7.5162,7.4297,7.4585,969151.0],["1997-09-09",7.4201,7.6796,7.4201,7.6315,1454252.0],["1997-09-10",7.5931,7.6892,7.545,7.6604,2050854.0],["1997-09-11",7.6412,7.6412,7.4681,7.497,1479963.0],["1997-09-12",7.5739,7.5835,7.4393,7.5835,1825751.0],["1997-09-15",7.5931,7.6508,7.5643,7.5739,872079.0],["1997-09-16",7.6796,7.7565,7.6604,7.6892,1782462.0],["1997-09-17",7.6892,7.7277,7.5739,7.5835,1329894.0],["1997-09-18",7.6123,7.8622,7.6123,7.718,1087999.0],["1997-09-19",7.6796,7.8142,7.6604,7.7661,1618225.0],["1997-09-22",7.7277,7.7277,7.5643,7.6027,724109.0],["1997-09-23",7.6892,7.6892,7.5546,7.6027,1410962.0],["1997-09-24",7.6315,7.7949,7.6315,7.6988,2169702.0],["1997-09-25",7.7565,7.7853,7.7373,7.7757,1616651.0],["1997-09-26",7.7565,7.8334,7.7565,7.8334,941079.0],["1997-09-29",7.8238,7.9872,7.7853,7.9583,1091148.0],["1997-09-30",7.8814,8.0352,7.843,7.9391,4024050.0],["1997-10-01",7.9295,8.016,7.9103,7.9583,2257855.0],["1997-10-02",7.843,7.9968,7.7757,7.843,2284878.0],["1997-10-03",7.9007,7.9103,7.7757,7.8142,2537266.0],["1997-10-06",7.8718,7.9199,7.7949,7.8622,2697567.0],["1997-10-07",7.843,7.843,7.7661,7.8238,1846739.0],["1997-10-08",7.7949,7.7949,7.67,7.6892,2219026.0],["1997-10-09",7.6508,7.6988,7.5835,7.6796,1513544.0],["1997-10-10",7.6508,7.6796,7.6412,7.67,1348784.0],["1997-10-13",7.7084,7.7277,7.6219,7.6219,1148867.0],["1997-10-14",7.6604,7.67,7.5066,7.6027,1582545.0],["1997-10-15",7.5739,7.6219,7.5162,7.5931,1191106.0],["1997-10-16",7.6604,7.67,7.5354,7.5546,1296312.0],["1997-10-17",7.5258,7.6027,7.5162,7.545,1359278.0],["1997-10-20",7.5835,7.718,7.5162,7.67,1485472.0],["1997-10-21",7.6796,7.7276,7.6219,7.6508,2864164.0],["1997-10-22",7.6508,7.6892,7.5354,7.545,1418308.0],["1997-10-23",7.4874,7.5066,7.3816,7.4489,1248300.0],["1997-10-24",7.5354,7.6027,7.4297,7.4489,1573362.0],["1997-10-27",7.4105,7.5162,7.2086,7.2086,1519054.0],["1997-10-28",6.9972,7.4393,6.9011,7.3816,3001640.0],["1997-10-29",7.3624,7.4585,7.3144,7.3528,1690374.0],["1997-10-30",7.3377,7.4732,7.299,7.4151,1572050.0],["1997-10-31",7.4539,7.5313,7.3667,7.4926,1400206.0],["1997-11-03",7.57,7.7152,7.57,7.7056,986992.0],["1997-11-04",7.6862,7.7152,7.5894,7.6862,860273.0],["1997-11-05",7.6959,7.7636,7.6765,7.7346,3859551.0],["1997-11-06",7.6862,7.8024,7.6572,7.7346,1704279.0],["1997-11-07",7.6572,7.7636,7.5894,7.7636,3911498.0],["1997-11-10",7.7636,7.7636,7.6184,7.6281,1405191.0],["1997-11-11",7.5894,7.6862,7.5894,7.6572,574040.0],["1997-11-12",7.5991,7.7443,7.5797,7.5991,1393647.0],["1997-11-13",7.6378,7.7249,7.4926,7.6281,1007193.0],["1997-11-14",7.5894,7.783,7.57,7.783,1411749.0],["1997-11-17",7.8411,7.8992,7.812,7.8798,693675.0],["1997-11-18",7.8798,7.8798,7.6765,7.7056,790223.0],["1997-11-19",7.6668,7.7346,7.6572,7.6668,1192943.0],["1997-11-20",7.6862,7.8895,7.6862,7.8604,1085114.0],["1997-11-21",7.8604,7.8895,7.8217,7.8895,865257.0],["1997-11-24",7.8217,7.8701,7.7249,7.7346,845843.0],["1997-11-25",7.7443,7.754,7.57,7.6765,1482324.0],["1997-11-26",7.5894,7.5991,7.512,7.541,1055205.0],["1997-11-28",7.5603,7.5894,7.5023,7.5023,308271.0],["1997-12-01",7.4636,7.541,7.3571,7.5216,1605107.0],["1997-12-02",7.5216,7.6281,7.5023,7.5894,1034216.0],["1997-12-03",7.512,7.6765,7.4829,7.6765,1605895.0],["1997-12-04",7.6378,7.7152,7.5313,7.6475,1484947.0],["1997-12-05",7.6475,7.8604,7.6281,7.8314,1235707.0],["1997-12-08",7.812,7.8508,7.7152,7.754,747983.0],["1997-12-09",7.7733,7.7733,7.5797,7.7056,1030543.0],["1997-12-10",7.7056,7.7733,7.5507,7.5991,907497.0],["1997-12-11",7.6088,7.6088,7.5216,7.6088,1142570.0],["1997-12-12",7.5507,7.5507,7.3958,7.4442,813310.0],["1997-12-15",7.4829,7.5507,7.4635,7.5507,1010079.0],["1997-12-16",7.512,7.5604,7.3377,7.3861,1677256.0],["1997-12-17",7.3861,7.4732,7.3667,7.3958,2220075.0],["1997-12-18",7.3958,7.3958,7.3087,7.3667,2230045.0],["1997-12-19",7.2796,7.4345,7.1828,7.3861,2172064.0],["1997-12-22",7.3764,7.4539,7.299,7.3474,1609568.0],["1997-12-23",7.3667,7.3667,7.2215,7.2409,773957.0],["1997-12-24",7.2796,7.3377,7.2119,7.3377,713877.0],["1997-12-26",7.3183,7.3571,7.2409,7.2506,216970.0],["1997-12-29",7.2893,7.4151,7.2893,7.3861,897527.0],["1997-12-30",7.4151,7.4248,7.328,7.4055,964166.0],["1997-12-31",7.4635,7.541,7.3861,7.5313,838497.0],["1998-01-02",7.512,7.541,7.3571,7.4345,703382.0],["1998-01-05",7.4248,7.5023,7.2796,7.299,2707274.0],["1998-01-06",7.1635,7.1635,6.9505,6.9989,2430224.0],["1998-01-07",6.9795,7.0473,6.9021,7.0473,4202454.0],["1998-01-08",6.9698,6.9892,6.8343,6.9021,2986423.0],["1998-01-09",6.9408,6.9408,6.631,6.6988,2518639.0],["1998-01-12",6.631,6.8053,6.6214,6.7472,2240014.0],["1998-01-13",6.9021,6.9795,6.8053,6.9214,2111721.0],["1998-01-14",6.9699,6.9699,6.7859,6.9699,2331315.0],["1998-01-15",6.9892,7.0183,6.873,6.8924,1872713.0],["1998-01-16",7.0473,7.0473,6.9408,6.9505,2048493.0],["1998-01-20",6.9699,6.9989,6.8876,6.9892,1024509.0],["1998-01-21",6.9602,6.9892,6.9118,6.9408,1532172.0],["1998-01-22",6.9311,6.9311,6.844,6.8537,2141368.0],["1998-01-23",6.8537,6.873,6.7375,6.7762,2492928.0],["1998-01-26",6.8924,6.9892,6.8053,6.8343,1991823.0],["1998-01-27",6.8343,6.9892,6.8343,6.9408,1227049.0],["1998-01-28",6.9408,6.9795,6.8343,6.8924,2735609.0],["1998-01-29",6.8284,7.0138,6.7894,6.7894,2588426.0],["1998-01-30",6.9065,6.9065,6.7894,6.8674,2533331.0],["1998-02-02",6.8674,7.0138,6.8479,6.9942,2263889.0],["1998-02-03",6.9747,7.043,6.9357,7.0235,1455039.0],["1998-02-04",6.9845,7.0625,6.965,7.0528,1699294.0],["1998-02-05",7.043,7.0723,6.926,6.9552,1501214.0],["1998-02-06",6.9747,7.0528,6.965,6.9942,1522727.0],["1998-02-09",7.0138,7.0138,6.8577,6.8674,2070006.0],["1998-02-10",6.965,7.0235,6.9162,7.0235,2641422.0],["1998-02-11",7.0625,7.1893,7.0625,7.1406,2226109.0],["1998-02-12",7.1308,7.2576,7.0918,7.2089,2040884.0],["1998-02-13",7.1796,7.3454,7.1698,7.3259,2251820.0],["1998-02-17",7.3649,7.3649,7.2479,7.3454,2025143.0],["1998-02-18",7.3259,7.4137,7.2966,7.3747,1559195.0],["1998-02-19",7.3552,7.3844,7.2576,7.3357,1144144.0],["1998-02-20",7.3357,7.3844,7.2284,7.3649,927436.0],["1998-02-23",7.3259,7.3259,7.1308,7.1991,1370822.0],["1998-02-24",7.1601,7.1698,7.1016,7.1406,2314262.0],["1998-02-25",7.1601,7.3162,7.1113,7.2771,1564967.0],["1998-02-26",7.3064,7.5113,7.2869,7.4722,1700868.0],["1998-02-27",7.4332,7.6576,7.404,7.6478,1535845.0],["1998-03-02",7.6283,7.6673,7.5698,7.5893,1881108.0],["1998-03-03",7.5503,7.8039,7.5503,7.7941,1495179.0],["1998-03-04",7.7551,7.8234,7.7064,7.8137,3284725.0],["1998-03-05",7.7942,7.8039,7.7551,7.7844,2493190.0],["1998-03-06",7.8039,7.8332,7.7356,7.7356,1319662.0],["1998-03-09",7.7454,7.7454,7.56,7.5698,1128403.0],["1998-03-10",7.6186,7.7649,7.6186,7.7649,1578085.0],["1998-03-11",7.8039,7.8234,7.7064,7.7649,1825751.0],["1998-03-12",7.7454,7.7649,7.6478,7.6673,847417.0],["1998-03-13",7.6771,7.7064,7.6186,7.6478,960493.0],["1998-03-16",7.6381,7.7259,7.6381,7.7161,754280.0],["1998-03-17",7.6771,7.6771,7.3844,7.521,1808960.0],["1998-03-18",7.482,7.6771,7.4625,7.6576,1550275.0],["1998-03-19",7.6576,7.8039,7.6576,7.7551,1274274.0],["1998-03-20",7.7454,8.0966,7.7454,8.0088,1892652.0],["1998-03-23",8.1161,8.3112,8.1161,8.1453,2864164.0],["1998-03-24",8.1453,8.1648,8.0185,8.0185,1247776.0],["1998-03-25",8.0185,8.1063,7.8429,7.9015,1782462.0],["1998-03-26",7.8819,8.0673,7.8819,7.9405,1442183.0],["1998-03-27",7.9795,8.0283,7.9405,7.9405,1279783.0],["1998-03-30",7.96,7.999,7.8039,7.8819,915105.0],["1998-03-31",7.8429,7.9112,7.7649,7.7941,1008243.0],["1998-04-01",7.8234,7.8819,7.7454,7.8137,1262992.0],["1998-04-02",7.8332,8.0478,7.8039,7.999,1276373.0],["1998-04-03",8.0185,8.0575,7.8624,7.9502,1033167.0],["1998-04-06",7.9502,7.9502,7.8332,7.8624,996174.0],["1998-04-07",7.8234,7.96,7.8234,7.8722,888870.0],["1998-04-08",7.8234,7.8527,7.7454,7.7454,1078292.0],["1998-04-09",7.8039,7.8429,7.7746,7.7844,568530.0],["1998-04-13",7.7746,7.7844,7.6576,7.7454,763987.0],["1998-04-14",7.7454,7.7551,7.6771,7.7356,638580.0],["1998-04-15",7.7746,7.8917,7.7551,7.8137,1072258.0],["1998-04-16",7.8332,7.921,7.7356,7.9112,1385251.0],["1998-04-17",7.96,7.96,7.8332,7.8917,1291589.0],["1998-04-20",7.8917,7.9405,7.7551,7.8332,977547.0],["1998-04-21",7.8332,7.8527,7.7064,7.8234,1780100.0],["1998-04-22",7.7551,7.7844,7.7064,7.7259,893854.0],["1998-04-23",7.6868,7.8234,7.56,7.5991,1837819.0],["1998-04-24",7.5795,7.6478,7.4722,7.4722,1490457.0],["1998-04-27",7.3552,7.6088,7.3552,7.6088,1809485.0],["1998-04-28",7.5893,7.6088,7.4332,7.4625,1306806.0],["1998-04-29",7.457,7.6535,7.457,7.6338,1067536.0],["1998-04-30",7.6437,7.85,7.6437,7.791,1857758.0],["1998-05-01",7.8107,7.9679,7.791,7.9089,1993135.0],["1998-05-04",7.9187,7.9384,7.85,7.85,1263517.0],["1998-05-05",7.8401,7.8598,7.7517,7.7714,1299985.0],["1998-05-06",7.7419,7.8303,7.6633,7.6731,1335403.0],["1998-05-07",7.6338,7.6437,7.5454,7.5552,2049280.0],["1998-05-08",7.5749,7.6044,7.5159,7.5454,2010451.0],["1998-05-11",7.5651,7.7812,7.5651,7.7714,4298214.0],["1998-05-12",7.7616,7.8696,7.7124,7.8205,2106474.0],["1998-05-13",7.8008,7.8893,7.7812,7.8303,1354555.0],["1998-05-14",7.8401,7.9777,7.791,7.9089,1607731.0],["1998-05-15",7.8696,8.0072,7.8696,7.9482,2348368.0],["1998-05-18",7.9482,7.958,7.8205,7.8303,1751503.0],["1998-05-19",7.8303,8.0465,7.7812,8.0465,2558255.0],["1998-05-20",7.9777,8.1742,7.958,8.0759,3177683.0],["1998-05-21",8.1447,8.1447,7.9482,7.9973,1003258.0],["1998-05-22",8.0072,8.0366,7.958,7.9679,1039463.0],["1998-05-26",7.9777,7.9973,7.8205,7.85,1118171.0],["1998-05-27",7.8303,7.9384,7.7812,7.9089,1272437.0],["1998-05-28",7.9089,7.9286,7.8598,7.9286,857649.0],["1998-05-29",7.9089,7.9089,7.7517,7.8401,1903933.0],["1998-06-01",7.8107,7.8402,7.7026,7.7223,1665450.0],["1998-06-02",7.8107,7.8401,7.7321,7.8401,1450316.0],["1998-06-03",7.8205,7.8696,7.7615,7.7714,1215506.0],["1998-06-04",7.7517,7.9286,7.7222,7.9089,1145718.0],["1998-06-05",7.9089,8.1349,7.9089,8.1349,1132600.0],["1998-06-08",8.0956,8.0956,8.0072,8.0465,1728416.0],["1998-06-09",8.0465,8.0563,7.958,7.9777,942128.0],["1998-06-10",7.9384,8.0072,7.8598,7.8598,1064912.0],["1998-06-11",7.8598,7.8696,7.624,7.6338,1418571.0],["1998-06-12",7.6338,7.7616,7.457,7.6338,2417893.0],["1998-06-15",7.6142,7.7615,7.5945,7.6043,1283456.0],["1998-06-16",7.6338,7.7026,7.5552,7.7026,1698245.0],["1998-06-17",7.7615,8.0072,7.7615,7.9286,1427491.0],["1998-06-18",7.9187,7.9187,7.8205,7.85,896216.0],["1998-06-19",7.85,7.8598,7.7026,7.7223,1316251.0],["1998-06-22",7.6338,7.9089,7.6338,7.8205,1041824.0],["1998-06-23",7.8401,7.9089,7.8205,7.8401,923763.0],["1998-06-24",7.8598,7.8794,7.7026,7.791,2374604.0],["1998-06-25",7.8401,7.85,7.6928,7.7321,1582807.0],["1998-06-26",7.7517,7.7812,7.7026,7.7124,1273749.0],["1998-06-29",7.7222,7.7222,7.5749,7.6043,2202235.0],["1998-06-30",7.6437,7.6633,7.5454,7.5749,1852511.0],["1998-07-01",7.6044,7.7026,7.6044,7.6829,1812108.0],["1998-07-02",7.7419,7.7615,7.6928,7.7517,1585955.0],["1998-07-06",7.7517,7.7812,7.7321,7.7812,1529024.0],["1998-07-07",7.7419,7.7714,7.6142,7.6338,1048383.0],["1998-07-08",7.7026,7.7026,7.6436,7.6633,930322.0],["1998-07-09",7.5651,7.6535,7.5454,7.5651,1312840.0],["1998-07-10",7.624,7.624,7.5454,7.5552,776580.0],["1998-07-13",7.4865,7.4963,7.29,7.3293,770284.0],["1998-07-14",7.3293,7.5454,7.3293,7.5356,1136798.0],["1998-07-15",7.5552,7.6436,7.4373,7.4472,1287392.0],["1998-07-16",7.4079,7.5258,7.398,7.5061,735652.0],["1998-07-17",7.5356,7.5552,7.3194,7.3194,844006.0],["1998-07-20",7.3489,7.398,7.3194,7.3882,1164870.0],["1998-07-21",7.3686,7.4963,7.3096,7.3096,518157.0],["1998-07-22",7.3391,7.3882,7.29,7.3391,992239.0],["1998-07-23",7.3391,7.3391,7.0542,7.0542,1193730.0],["1998-07-24",7.0935,7.3489,7.0836,7.3489,1120270.0],["1998-07-27",7.3096,7.3096,7.1131,7.2015,1392597.0],["1998-07-28",7.1131,7.1819,6.9952,7.1721,1802401.0],["1998-07-29",7.2114,7.231,7.1426,7.1721,1619275.0],["1998-07-30",7.2259,7.2853,7.2061,7.216,1562605.0],["1998-07-31",7.1863,7.1863,6.9587,7.0081,912744.0],["1998-08-03",6.9883,7.0378,6.8003,6.8003,1624784.0],["1998-08-04",6.8795,6.9191,6.6914,6.7508,2340760.0],["1998-08-05",6.7409,6.7607,6.5132,6.7211,1610355.0],["1998-08-06",6.6617,6.6914,6.5132,6.5726,1530598.0],["1998-08-07",6.731,6.8597,6.533,6.7508,3507204.0],["1998-08-10",6.7508,6.7508,6.4934,6.533,1611142.0],["1998-08-11",6.6716,6.83,6.533,6.8003,1793218.0],["1998-08-12",6.8201,6.9092,6.8201,6.9092,2071843.0],["1998-08-13",6.929,7.3249,6.929,7.3051,3030237.0],["1998-08-14",7.2853,7.4338,7.1071,7.1071,1765671.0],["1998-08-17",7.0873,7.3843,6.9785,7.3546,1887930.0],["1998-08-18",7.3546,7.3843,7.2952,7.3546,2179934.0],["1998-08-19",7.3249,7.4635,7.2952,7.4239,2214303.0],["1998-08-20",7.4437,7.5922,7.4041,7.4833,1675682.0],["1998-08-21",7.2853,7.315,6.9982,7.2754,1583069.0],["1998-08-24",7.2655,7.2655,6.9982,7.0972,1760948.0],["1998-08-25",7.1368,7.2853,7.0972,7.1665,1032117.0],["1998-08-26",7.0477,7.0972,6.8696,6.8894,1706640.0],["1998-08-27",6.7904,6.8003,6.5231,6.6221,2565076.0],["1998-08-28",6.6023,6.8003,6.6023,6.6914,1370297.0],["1998-08-31",6.8003,6.9488,6.3647,6.4637,2268611.0],["1998-09-01",6.5033,6.929,6.4835,6.9191,2922146.0],["1998-09-02",6.8201,6.9389,6.6716,6.7409,1697458.0],["1998-09-03",6.6518,6.8102,6.6419,6.8102,1723169.0],["1998-09-04",6.8795,6.9587,6.8201,6.9191,2822974.0],["1998-09-08",7.0477,7.1467,6.9883,7.1269,1817880.0],["1998-09-09",7.0873,7.117,6.929,6.9784,1583069.0],["1998-09-10",6.9092,7.3447,6.9092,7.216,2012550.0],["1998-09-11",7.1764,7.5427,7.1467,7.5427,1565229.0],["1998-09-14",7.5823,7.7406,7.4734,7.513,2442817.0],["1998-09-15",7.3744,7.5031,7.3645,7.4833,1726579.0],["1998-09-16",7.4437,7.4536,7.2655,7.3942,1050220.0],["1998-09-17",7.3051,7.4536,7.1962,7.4338,1517217.0],["1998-09-18",7.3249,7.3942,7.2259,7.3843,2650867.0],["1998-09-21",7.3447,7.4239,7.2457,7.3744,1396533.0],["1998-09-22",7.4932,7.4932,7.2655,7.3051,801504.0],["1998-09-23",7.3051,7.6911,7.3051,7.6911,1942762.0],["1998-09-24",7.6614,7.6812,7.5427,7.5724,1641575.0],["1998-09-25",7.5229,7.7703,7.5229,7.6219,1877435.0],["1998-09-28",7.5625,7.6713,7.3546,7.3843,1094558.0],["1998-09-29",7.4239,7.5526,7.315,7.5427,1490982.0],["1998-09-30",7.4437,7.4932,7.1467,7.1467,1450054.0],["1998-10-01",7.1467,7.2556,6.929,7.0081,2679727.0],["1998-10-02",7.1467,7.5922,7.1368,7.5427,1624260.0],["1998-10-05",7.4239,7.6219,7.3744,7.4833,1755701.0],["1998-10-06",7.5031,7.6515,7.4734,7.513,1630031.0],["1998-10-07",7.5526,7.5724,7.3843,7.3843,1052056.0],["1998-10-08",7.3249,7.3249,7.0774,7.1863,1372658.0],["1998-10-09",7.1863,7.3051,7.1863,7.2457,1385776.0],["1998-10-12",7.2556,7.4041,7.2556,7.3447,1079866.0],["1998-10-13",7.3051,7.3942,7.1269,7.1764,854501.0],["1998-10-14",7.1764,7.2853,6.9883,6.9883,1880321.0],["1998-10-15",7.0081,7.1467,6.929,7.0279,2007303.0],["1998-10-16",7.1368,7.1368,6.8894,6.9784,2825860.0],["1998-10-19",7.0378,7.1467,6.8399,6.8498,1618225.0],["1998-10-20",6.9883,7.1269,6.9488,7.0477,1443232.0],["1998-10-21",7.0774,7.117,6.9982,7.0576,1810534.0],["1998-10-22",7.0576,7.0576,6.8003,6.8795,1733138.0],["1998-10-23",6.9092,6.9389,6.7805,6.9092,1158311.0],["1998-10-26",6.83,7.0279,6.83,6.9389,1450841.0],["1998-10-27",6.9389,7.0081,6.7607,6.7805,1123418.0],["1998-10-28",6.7706,6.8102,6.6518,6.6617,3540524.0],["1998-10-29",6.696,6.7659,6.6461,6.7559,1439035.0],["1998-10-30",6.7559,6.9655,6.7559,6.9056,1368460.0],["1998-11-02",7.0453,7.1251,6.9355,7.0653,1510134.0],["1998-11-03",7.0353,7.2249,7.0353,7.2149,1690636.0],["1998-11-04",7.175,7.2449,7.1151,7.1451,1582545.0],["1998-11-05",7.1551,7.2848,7.0353,7.2648,1147555.0],["1998-11-06",7.2648,7.3646,7.1551,7.3048,1268240.0],["1998-11-09",7.2948,7.3247,7.185,7.195,1240692.0],["1998-11-10",7.195,7.2648,7.1052,7.1052,1217080.0],["1998-11-11",7.0253,7.0253,6.7958,6.9056,1772230.0],["1998-11-12",6.9655,7.165,6.9655,7.0952,2266250.0],["1998-11-13",7.1351,7.2449,7.0952,7.1551,1597237.0],["1998-11-16",7.1551,7.1551,6.9156,6.9156,2917161.0],["1998-11-17",6.8956,6.9754,6.7958,6.8457,1774591.0],["1998-11-18",6.8158,6.9355,6.7359,6.7858,1486259.0],["1998-11-19",6.8058,6.8158,6.6661,6.716,1131551.0],["1998-11-20",6.696,6.9655,6.686,6.9655,1940401.0],["1998-11-23",6.9655,7.0253,6.8457,7.0154,1235969.0],["1998-11-24",6.9455,6.9854,6.8756,6.9355,1306281.0],["1998-11-25",6.8956,7.0653,6.8756,6.9156,1091935.0],["1998-11-27",7.1251,7.2349,7.0253,7.1052,1062551.0],["1998-11-30",6.9954,6.9954,6.706,6.706,2296159.0],["1998-12-01",6.8258,6.8657,6.5463,6.5863,3370516.0],["1998-12-02",6.5962,6.726,6.5962,6.726,1676469.0],["1998-12-03",6.6262,6.7459,6.5863,6.6461,1909705.0],["1998-12-04",6.6262,6.6661,6.5463,6.6262,1850937.0],["1998-12-07",6.706,6.706,6.5763,6.5763,2064759.0],["1998-12-08",6.5763,6.5863,6.5064,6.5264,4685455.0],["1998-12-09",6.5364,6.6661,6.5064,6.6661,3097926.0],["1998-12-10",6.6361,6.6361,6.4964,6.5064,3180306.0],["1998-12-11",6.5364,6.6262,6.4865,6.5763,2096504.0],["1998-12-14",6.5962,6.6761,6.4964,6.5264,1974245.0],["1998-12-15",6.5463,6.5863,6.5264,6.5563,2470365.0],["1998-12-16",6.726,6.7759,6.6262,6.686,3782156.0],["1998-12-17",6.706,6.706,6.5364,6.6761,3641269.0],["1998-12-18",6.6461,6.696,6.6262,6.686,2748727.0],["1998-12-21",6.706,6.7359,6.6262,6.6362,2775750.0],["1998-12-22",6.6361,6.7359,6.6361,6.726,2068694.0],["1998-12-23",6.7359,6.8557,6.6761,6.8058,1668598.0],["1998-12-24",6.8058,6.8457,6.7559,6.8058,245043.0],["1998-12-28",6.7858,6.8158,6.7359,6.8058,1409651.0],["1998-12-29",6.7958,6.9056,6.7459,6.8058,1615077.0],["1998-12-30",6.8058,6.8457,6.7759,6.8058,1706640.0],["1998-12-31",6.8158,6.8856,6.7559,6.8058,1324909.0],["1999-01-04",6.7659,6.9455,6.7659,6.8756,2028816.0],["1999-01-05",6.8756,6.9056,6.726,6.8058,1267190.0],["1999-01-06",6.706,7.0553,6.706,6.9954,2372505.0],["1999-01-07",6.9555,6.9655,6.7659,6.8058,3338246.0],["1999-01-08",6.8058,6.8058,6.5663,6.7559,2950218.0],["1999-01-11",6.7958,6.7958,6.5863,6.6262,2207220.0],["1999-01-12",6.5663,6.6761,6.5563,6.6062,2629354.0],["1999-01-13",6.5863,6.6561,6.5563,6.6262,5109688.0],["1999-01-14",6.6162,6.6361,6.4865,6.5064,4111940.0],["1999-01-15",6.5164,6.5663,6.4865,6.5364,2300357.0],["1999-01-19",6.5164,6.5264,6.3567,6.3867,2961237.0],["1999-01-20",6.3867,6.5064,6.3867,6.4465,2130873.0],["1999-01-21",6.4665,6.5763,6.4665,6.5064,2353353.0],["1999-01-22",6.4964,6.5863,6.4665,6.5863,1343536.0],["1999-01-25",6.5863,6.6062,6.4765,6.4964,2048493.0],["1999-01-26",6.4964,6.5064,6.4066,6.4865,3681673.0],["1999-01-27",6.4964,6.5064,6.227,6.2769,2540677.0],["1999-01-28",6.2769,6.3966,6.1971,6.207,1521415.0],["1999-01-29",6.207,6.207,6.0174,6.1671,3266884.0],["1999-02-01",6.227,6.247,6.1073,6.1272,3690855.0],["1999-02-02",6.1073,6.1771,6.0773,6.1472,2875971.0],["1999-02-03",6.1671,6.3368,6.1472,6.3368,2023831.0],["1999-02-04",6.3168,6.3168,6.207,6.2669,2437308.0],["1999-02-05",6.3667,6.4865,6.3368,6.4066,2332364.0],["1999-02-08",6.4066,6.4565,6.3867,6.4266,1887405.0],["1999-02-09",6.4266,6.4266,6.2969,6.2969,2405825.0],["1999-02-10",6.3013,6.4523,6.3013,6.4523,1307593.0],["1999-02-11",6.4422,6.4422,6.2912,6.3315,2366209.0],["1999-02-12",6.3516,6.4523,6.3416,6.3919,2359125.0],["1999-02-16",6.3919,6.4422,6.3818,6.412,1890291.0],["1999-02-17",6.3818,6.4221,6.3717,6.4019,1521153.0],["1999-02-18",6.4019,6.4422,6.4019,6.4019,3428235.0],["1999-02-19",6.4019,6.412,6.1,6.1,3986270.0],["1999-02-22",6.1402,6.2107,6.1151,6.1906,3098188.0],["1999-02-23",6.261,6.261,6.1805,6.2308,1223901.0],["1999-02-24",6.2107,6.2812,6.2107,6.2107,1712150.0],["1999-02-25",6.2006,6.2711,6.1704,6.251,1087212.0],["1999-02-26",6.2409,6.2711,6.1906,6.2308,1232821.0],["1999-03-01",6.2308,6.261,6.1302,6.261,1563917.0],["1999-03-02",6.261,6.3114,6.1604,6.1906,1822078.0],["1999-03-03",6.1906,6.3416,6.1805,6.3114,2483745.0],["1999-03-04",6.261,6.4221,6.2409,6.4019,1788496.0],["1999-03-05",6.4221,6.5127,6.3818,6.4523,2087322.0],["1999-03-08",6.4925,6.6435,6.4925,6.5932,1018999.0],["1999-03-09",6.5227,6.5227,6.4019,6.4724,1203175.0],["1999-03-10",6.5831,6.7945,6.5831,6.7643,1290278.0],["1999-03-11",7.0462,7.328,7.0361,7.0663,4284309.0],["1999-03-12",7.1267,7.2374,6.9858,7.0562,1409651.0],["1999-03-15",6.9254,6.9757,6.865,6.8952,1295262.0],["1999-03-16",6.7643,6.8952,6.7643,6.865,1144406.0],["1999-03-17",6.9455,7.0864,6.9455,7.0562,1374495.0],["1999-03-18",7.0764,7.1871,7.0663,7.167,1995759.0],["1999-03-19",7.1267,7.1871,7.0663,7.1166,1630819.0],["1999-03-22",7.0462,7.2173,7.0361,7.2173,1954044.0],["1999-03-23",7.1468,7.1871,7.1066,7.177,3091629.0],["1999-03-24",7.1871,7.2576,7.1468,7.2173,2633289.0],["1999-03-25",7.1972,7.2777,7.1569,7.2576,2205645.0],["1999-03-26",7.2978,7.3582,7.2173,7.3481,1635541.0],["1999-03-29",7.4488,7.8011,7.4488,7.7407,3036009.0],["1999-03-30",7.6501,7.6602,7.5193,7.63,1865892.0],["1999-03-31",7.63,7.6401,7.4891,7.6099,1455301.0],["1999-04-01",7.5897,7.63,7.5495,7.6099,2331840.0],["1999-04-05",7.6401,7.7709,7.6099,7.6803,1546339.0],["1999-04-06",7.6803,7.7105,7.6199,7.6501,1490982.0],["1999-04-07",7.6501,7.6904,7.5797,7.6803,2085223.0],["1999-04-08",7.6703,7.8112,7.6703,7.7709,3742540.0],["1999-04-09",7.7709,7.8514,7.7206,7.8313,1721595.0],["1999-04-12",7.8112,8.0125,7.8112,7.9018,1981329.0],["1999-04-13",7.7709,7.8615,7.7307,7.8112,964429.0],["1999-04-14",7.7307,7.8011,7.7105,7.7407,1109250.0],["1999-04-15",7.7206,8.0528,7.7206,8.0226,2849210.0],["1999-04-16",8.0326,8.1534,8.0024,8.083,3058572.0],["1999-04-19",8.1132,8.3749,7.9118,7.9622,3465227.0],["1999-04-20",8.0024,8.0024,7.6904,7.7709,2053478.0],["1999-04-21",7.7911,7.8514,7.6703,7.6904,1854348.0],["1999-04-22",7.7105,7.8313,7.6401,7.8212,1789545.0],["1999-04-23",7.8313,7.8615,7.6602,7.7105,1018212.0],["1999-04-26",7.7105,7.7105,7.479,7.5696,1080129.0],["1999-04-27",7.6501,7.8615,7.6501,7.6803,2297208.0],["1999-04-28",7.791,8.083,7.781,7.9622,1584644.0],["1999-04-29",8.0274,8.5748,8.0274,8.3112,3352938.0],["1999-04-30",8.3214,8.3416,8.1997,8.2099,2639061.0],["1999-05-03",8.1896,8.4227,8.1896,8.3923,1494655.0],["1999-05-04",8.3923,8.5038,8.3112,8.3214,1554210.0],["1999-05-05",8.3315,8.3619,8.0477,8.2504,1473928.0],["1999-05-06",8.2504,8.2504,8.0274,8.1896,1104266.0],["1999-05-07",8.2099,8.291,8.0883,8.1693,2224273.0],["1999-05-10",8.2302,8.291,8.1187,8.2302,1639739.0],["1999-05-11",8.3518,8.3923,8.2403,8.3112,1556309.0],["1999-05-12",8.3112,8.3112,8.0477,8.1085,1762522.0],["1999-05-13",8.1085,8.2808,8.068,8.1491,888870.0],["1999-05-14",8.1085,8.2403,8.0477,8.0477,1165395.0],["1999-05-17",8.0883,8.2302,7.997,8.1491,856337.0],["1999-05-18",8.1592,8.1795,8.0477,8.1187,1108988.0],["1999-05-19",8.1187,8.22,8.0781,8.0883,1146505.0],["1999-05-20",8.0781,8.2302,8.0781,8.1389,961280.0],["1999-05-21",8.1491,8.3214,8.1491,8.2808,1350358.0],["1999-05-24",8.3112,8.443,8.2808,8.3619,3066705.0],["1999-05-25",8.3923,8.5849,8.3416,8.3416,2938412.0],["1999-05-26",8.3822,8.595,8.3822,8.5038,2385623.0],["1999-05-27",8.4937,8.4937,8.3518,8.4025,2003105.0],["1999-05-28",8.4126,8.5038,8.291,8.5038,1560507.0],["1999-06-01",8.4835,8.5849,8.3822,8.5646,2349418.0],["1999-06-02",8.5748,8.7572,8.5748,8.5849,2200923.0],["1999-06-03",8.595,8.7572,8.595,8.6761,1658366.0],["1999-06-04",8.6457,8.7572,8.5748,8.6356,1337764.0],["1999-06-07",8.6356,8.7572,8.5849,8.6559,1176152.0],["1999-06-08",8.666,8.666,8.4734,8.514,817508.0],["1999-06-09",8.514,8.5748,8.4329,8.4835,1109250.0],["1999-06-10",8.4836,8.6254,8.4329,8.5038,820394.0],["1999-06-11",8.4835,8.6457,8.4835,8.5444,639892.0],["1999-06-14",8.5849,8.6964,8.5748,8.6457,881261.0],["1999-06-15",8.666,8.8687,8.595,8.7572,1826275.0],["1999-06-16",8.7572,8.8079,8.5342,8.5342,981220.0],["1999-06-17",8.4329,8.4734,8.4227,8.4633,1648921.0],["1999-06-18",8.3923,8.4633,8.3721,8.4025,1723693.0],["1999-06-21",8.4227,8.4227,8.0477,8.1389,1175889.0],["1999-06-22",8.0274,8.0578,7.9261,8.0274,1193205.0],["1999-06-23",8.0173,8.1997,7.9768,8.1795,2064497.0],["1999-06-24",8.2403,8.2403,7.9261,7.9869,809375.0],["1999-06-25",7.9869,8.0072,7.6626,7.7335,1452153.0],["1999-06-28",7.7436,7.845,7.7031,7.845,1403879.0],["1999-06-29",7.8045,7.8247,7.7234,7.8146,978334.0],["1999-06-30",7.9666,8.1896,7.8855,8.1592,2184394.0],["1999-07-01",8.1085,8.1085,8.0274,8.0883,1355342.0],["1999-07-02",8.1288,8.1896,8.0883,8.1592,1380266.0],["1999-07-06",8.2707,8.4329,8.2403,8.4329,1045760.0],["1999-07-07",8.514,8.514,8.3112,8.3518,1000109.0],["1999-07-08",8.4227,8.5038,8.3011,8.3416,1631081.0],["1999-07-09",8.4227,8.4227,8.3214,8.3721,1104528.0],["1999-07-12",8.4126,8.4633,8.3822,8.4329,1181399.0],["1999-07-13",8.4025,8.4227,8.3315,8.3923,1085114.0],["1999-07-14",8.3923,8.4734,8.3619,8.4329,1242528.0],["1999-07-15",8.4734,8.5241,8.4329,8.4937,2041672.0],["1999-07-16",8.4988,8.6761,8.4937,8.6457,2035900.0],["1999-07-19",8.6457,8.7369,8.5748,8.6964,2593411.0],["1999-07-20",8.6964,8.7369,8.5444,8.5748,3685346.0],["1999-07-21",8.5545,8.6761,8.5038,8.6153,1945386.0],["1999-07-22",8.6254,8.6356,8.5038,8.5444,1340913.0],["1999-07-23",8.5444,8.6457,8.5444,8.6356,986467.0],["1999-07-26",8.595,8.595,8.4835,8.4835,929010.0],["1999-07-27",8.443,8.4835,8.3518,8.4227,1259319.0],["1999-07-28",8.2707,8.4329,8.2707,8.3214,1360852.0],["1999-07-29",8.3361,8.3871,8.2238,8.2953,1305757.0],["1999-07-30",8.2953,8.5197,8.2953,8.3769,1058878.0],["1999-08-02",8.3973,8.5503,8.2238,8.2442,1111612.0],["1999-08-03",8.2238,8.3361,8.1728,8.2851,1460548.0],["1999-08-04",8.3259,8.4177,8.2851,8.3565,1318875.0],["1999-08-05",8.3565,8.5197,8.3055,8.4687,1581758.0],["1999-08-06",8.4279,8.4789,8.2953,8.3769,1324647.0],["1999-08-09",8.3871,8.5197,8.3871,8.5197,925075.0],["1999-08-10",8.5299,8.6524,8.4891,8.5809,1315726.0],["1999-08-11",8.5401,8.6524,8.3565,8.6524,1307069.0],["1999-08-12",8.5401,8.683,8.5095,8.5605,949737.0],["1999-08-13",8.632,8.632,8.4381,8.4891,960231.0],["1999-08-16",8.3871,8.4993,8.3667,8.4789,720436.0],["1999-08-17",8.5503,8.6422,8.4483,8.632,874178.0],["1999-08-18",8.5912,8.7136,8.5095,8.5605,794683.0],["1999-08-19",8.5197,8.6014,8.4483,8.4789,1113448.0],["1999-08-20",8.5605,8.6728,8.5197,8.6218,847155.0],["1999-08-23",8.6116,8.7034,8.5912,8.7034,924026.0],["1999-08-24",8.6626,8.6626,8.5095,8.6524,927174.0],["1999-08-25",8.6524,8.734,8.6014,8.632,1306019.0],["1999-08-26",8.5605,8.6014,8.4381,8.4381,1190582.0],["1999-08-27",8.4483,8.4789,8.3565,8.4075,1295525.0],["1999-08-30",8.3565,8.4483,8.3157,8.3157,1133387.0],["1999-08-31",8.3565,8.4687,8.3259,8.3259,1367411.0],["1999-09-01",8.3667,8.4993,8.3361,8.4993,2533855.0],["1999-09-02",8.4585,8.4585,8.1932,8.3157,1232559.0],["1999-09-03",8.4075,8.4891,8.3769,8.4891,999847.0],["1999-09-07",8.5299,8.7442,8.4687,8.6728,955246.0],["1999-09-08",8.632,8.7952,8.5605,8.6218,771071.0],["1999-09-09",8.6626,8.887,8.6524,8.683,1989462.0],["1999-09-10",8.7238,8.8054,8.6626,8.7748,831938.0],["1999-09-13",8.6728,8.734,8.6116,8.6422,985680.0],["1999-09-14",8.6422,8.7238,8.6218,8.632,865782.0],["1999-09-15",8.5912,8.6116,8.5197,8.5503,1263517.0],["1999-09-16",8.4891,8.5503,8.4075,8.4075,707055.0],["1999-09-17",8.3973,8.8156,8.3259,8.7748,2057413.0],["1999-09-20",9.0401,9.3462,9.0197,9.234,4481340.0],["1999-09-21",9.0401,9.0401,8.5809,8.6626,1582282.0],["1999-09-22",8.6932,8.9687,8.6728,8.9075,1395483.0],["1999-09-23",8.9075,9.0707,8.7238,8.7952,1314939.0],["1999-09-24",8.785,8.785,8.081,8.081,3184241.0],["1999-09-27",8.0912,8.1626,7.8565,7.9075,3893396.0],["1999-09-28",7.8973,7.8973,7.479,7.632,2960975.0],["1999-09-29",7.632,7.979,7.632,7.9177,2329216.0],["1999-09-30",7.9177,8.0096,7.8565,7.9585,2374342.0],["1999-10-01",7.9177,7.9994,7.6729,7.7545,1498852.0],["1999-10-04",7.7137,7.7443,7.5708,7.632,1364000.0],["1999-10-05",7.6218,7.6218,7.2749,7.4688,2982488.0],["1999-10-06",7.5096,7.6524,7.4688,7.6524,2226109.0],["1999-10-07",7.6524,7.6524,7.479,7.632,2001268.0],["1999-10-08",7.632,7.6423,7.3974,7.5912,2980914.0],["1999-10-11",7.632,7.7137,7.5912,7.6831,1266665.0],["1999-10-12",7.6524,7.7239,7.6116,7.6524,1135486.0],["1999-10-13",7.7035,7.7749,7.5198,7.53,1129452.0],["1999-10-14",7.5606,7.6627,7.53,7.6218,1075144.0],["1999-10-15",7.6218,7.6218,7.4688,7.5606,830364.0],["1999-10-18",7.5606,7.7239,7.5504,7.7137,1863530.0],["1999-10-19",7.7341,7.7953,7.6933,7.7137,852139.0],["1999-10-20",7.6729,7.8259,7.581,7.8259,741162.0],["1999-10-21",7.8259,7.8259,7.6422,7.7137,584534.0],["1999-10-22",7.8769,8.081,7.8565,8.0606,1386825.0],["1999-10-25",8.0198,8.03,7.8769,7.8973,1174840.0],["1999-10-26",7.8769,7.8769,7.632,7.632,811474.0],["1999-10-27",7.6525,7.7749,7.632,7.7035,1056779.0],["1999-10-28",7.708,7.8108,7.636,7.7183,1031592.0],["1999-10-29",7.7388,7.7491,7.5949,7.6463,1132076.0],["1999-11-01",7.6874,7.7183,7.5847,7.6669,1287392.0],["1999-11-02",7.6566,7.7285,7.5744,7.6566,965216.0],["1999-11-03",7.6566,7.6772,7.5436,7.6052,676359.0],["1999-11-04",7.6052,7.6258,7.4922,7.5024,826691.0],["1999-11-05",7.5024,7.5333,7.3483,7.4202,1195566.0],["1999-11-08",7.4408,7.7902,7.4408,7.7491,1170380.0],["1999-11-09",7.8108,7.9341,7.8108,7.8827,1141521.0],["1999-11-10",7.8519,8.0883,7.8313,8.006,958919.0],["1999-11-11",8.0163,8.1088,7.9649,8.0677,724109.0],["1999-11-12",8.0574,8.1602,7.9135,8.1396,837710.0],["1999-11-15",8.2013,8.2013,8.1191,8.1807,459389.0],["1999-11-16",8.1602,8.376,8.1602,8.3657,1426966.0],["1999-11-17",8.4582,8.5302,8.4171,8.448,2147664.0],["1999-11-18",8.4685,8.4685,8.2219,8.2321,1150441.0],["1999-11-19",8.2321,8.3349,8.2116,8.2116,1370035.0],["1999-11-22",8.1807,8.3041,8.0266,8.0471,954984.0],["1999-11-23",8.0471,8.0471,7.821,7.893,1561294.0],["1999-11-24",7.9238,7.9855,7.8416,7.8827,706793.0],["1999-11-26",7.9238,7.9649,7.8519,7.8724,448895.0],["1999-11-29",7.8724,7.9033,7.7902,7.9033,1995234.0],["1999-11-30",7.893,7.893,7.8416,7.8622,4409717.0],["1999-12-01",7.8519,7.9958,7.7491,7.9958,908809.0],["1999-12-02",7.9958,8.0471,7.821,7.8724,1035790.0],["1999-12-03",7.8313,8.078,7.8313,7.9033,1152540.0],["1999-12-06",7.8621,7.8827,7.8005,7.8724,857387.0],["1999-12-07",7.8313,7.8827,7.7902,7.8313,1817093.0],["1999-12-08",7.8313,8.2116,7.8313,7.9521,3178207.0],["1999-12-09",8.0369,8.1088,7.9135,7.9958,850303.0],["1999-12-10",7.9958,8.006,7.7697,7.7902,1338289.0],["1999-12-13",7.7491,7.9238,7.708,7.8519,1935941.0],["1999-12-14",7.7902,7.821,7.6772,7.7491,907759.0],["1999-12-15",7.8313,7.9752,7.8108,7.8827,1056516.0],["1999-12-16",7.8416,7.8724,7.6669,7.8724,1360327.0],["1999-12-17",7.9752,7.9752,7.708,7.7491,3312010.0],["1999-12-20",7.6566,7.6874,7.4613,7.6052,1574412.0],["1999-12-21",7.5538,7.636,7.4613,7.5024,1095608.0],["1999-12-22",7.4819,7.5024,7.3791,7.4819,2763157.0],["1999-12-23",7.523,7.6052,7.4819,7.523,2270710.0],["1999-12-27",7.5641,7.5847,7.5024,7.523,2467479.0],["1999-12-28",7.4511,7.6258,7.4511,7.6155,1103479.0],["1999-12-29",7.6258,7.7285,7.6258,7.6669,689740.0],["1999-12-30",7.6669,7.7799,7.6155,7.7388,1217867.0],["1999-12-31",7.821,7.821,7.6874,7.7285,586108.0],["2000-01-03",7.6463,7.6669,7.4408,7.4511,1862219.0],["2000-01-04",7.3791,7.4408,7.2661,7.3072,1472879.0],["2000-01-05",7.3483,7.3894,7.1016,7.1736,4075997.0],["2000-01-06",7.1941,7.5024,7.1119,7.4202,2719867.0],["2000-01-07",7.4819,7.5333,7.3997,7.4202,1762785.0],["2000-01-10",7.4511,7.4511,7.3277,7.3997,1504624.0],["2000-01-11",7.3997,7.4408,7.3174,7.3894,1113973.0],["2000-01-12",7.3483,7.3791,7.2147,7.2455,2253132.0],["2000-01-13",7.338,7.3483,7.2352,7.2558,1937778.0],["2000-01-14",7.2558,7.2558,7.0708,7.1941,1109775.0],["2000-01-18",7.1633,7.3175,7.1633,7.3072,1537419.0],["2000-01-19",7.3688,7.3688,7.1736,7.2455,1476290.0],["2000-01-20",7.2147,7.2147,6.968,7.04,1220753.0],["2000-01-21",7.1016,7.1838,6.9475,7.0194,3327227.0],["2000-01-24",7.0811,7.1016,6.8241,6.8653,2305079.0],["2000-01-25",6.9166,6.9989,6.7728,6.9475,1500164.0],["2000-01-26",6.9886,6.9886,6.7008,6.7728,2370669.0],["2000-01-27",6.7728,6.7728,6.5672,6.6597,1421719.0],["2000-01-28",6.6494,6.6905,6.4542,6.5569,1373970.0],["2000-01-31",6.5364,6.7419,6.4542,6.7214,2060561.0],["2000-02-01",6.7214,6.7625,6.5672,6.6905,1687226.0],["2000-02-02",6.6597,6.8036,6.5467,6.598,1265878.0],["2000-02-03",6.598,6.6392,6.4644,6.4747,3274493.0],["2000-02-04",6.4336,6.4644,6.3206,6.413,1904458.0],["2000-02-07",6.5775,6.598,6.5055,6.5775,3260063.0],["2000-02-08",6.67,6.67,6.3514,6.413,2183345.0],["2000-02-09",6.5364,6.5364,6.2281,6.2692,2013599.0],["2000-02-10",6.2794,6.4747,6.2178,6.2486,2925294.0],["2000-02-11",6.2897,6.3,6.0945,6.1561,1501214.0],["2000-02-14",6.1664,6.2692,6.0739,6.1869,2618597.0],["2000-02-15",6.2281,6.3206,6.2075,6.2897,2552745.0],["2000-02-16",6.2839,6.5743,6.2528,6.5535,2294585.0],["2000-02-17",6.5224,6.595,6.4913,6.5535,1993398.0],["2000-02-18",6.7194,6.7194,6.315,6.4291,2608628.0],["2000-02-22",6.4083,6.5224,6.3669,6.4809,2752662.0],["2000-02-23",6.4602,6.4602,6.1802,6.2321,1451890.0],["2000-02-24",6.1906,6.2217,5.9832,6.0143,1428016.0],["2000-02-25",6.0973,6.1906,5.9625,6.118,1366099.0],["2000-02-28",6.1802,6.2839,6.0247,6.1595,1779051.0],["2000-02-29",6.0143,6.3772,6.0143,6.3254,2259954.0],["2000-03-01",6.3461,6.4187,6.1387,6.4187,1948797.0],["2000-03-02",6.3772,6.4602,6.201,6.315,2347844.0],["2000-03-03",6.3461,6.3461,6.2113,6.3254,2870199.0],["2000-03-06",6.315,6.3876,6.2113,6.3876,1397057.0],["2000-03-07",6.4291,6.7298,6.3461,6.7194,3291808.0],["2000-03-08",6.678,6.8335,6.5017,6.7091,2580555.0],["2000-03-09",6.7402,6.7609,6.512,6.678,1437198.0],["2000-03-10",6.7194,6.8439,6.5743,6.595,2117755.0],["2000-03-13",6.5535,6.7091,6.5224,6.5431,1715298.0],["2000-03-14",6.5431,6.5431,6.2735,6.5431,2528346.0],["2000-03-15",6.595,6.6365,6.3461,6.6365,2453312.0],["2000-03-16",7.0513,7.269,6.8957,7.1549,5167669.0],["2000-03-17",7.1342,7.1964,6.8128,6.875,2753712.0],["2000-03-20",6.9165,6.9372,6.7505,6.8957,2147140.0],["2000-03-21",6.9683,7.2172,6.9476,7.2172,2259691.0],["2000-03-22",7.2172,7.2898,7.0098,7.0616,2838191.0],["2000-03-23",7.1031,7.1342,7.0513,7.072,1461335.0],["2000-03-24",7.2794,7.3209,7.1031,7.1238,1903409.0],["2000-03-27",7.0927,7.1964,6.875,7.1342,2046394.0],["2000-03-28",7.0927,7.2275,7.0927,7.1549,2024094.0],["2000-03-29",7.1342,7.4246,7.1238,7.3727,1986314.0],["2000-03-30",7.3831,7.6423,7.3623,7.5697,1988150.0],["2000-03-31",7.5594,7.8186,7.5075,7.6734,2379851.0],["2000-04-03",7.6527,7.7979,7.6423,7.7149,1769344.0],["2000-04-04",7.6734,7.8082,7.549,7.6527,2629092.0],["2000-04-05",7.6112,7.7149,7.549,7.5697,1474453.0],["2000-04-06",7.5801,7.7668,7.5594,7.7253,1252236.0],["2000-04-07",7.7667,7.7667,7.5905,7.6423,1292901.0],["2000-04-10",7.6319,7.6631,7.5594,7.5801,1649446.0],["2000-04-11",7.5801,7.8186,7.5594,7.7771,1380004.0],["2000-04-12",7.8393,8.0882,7.8393,7.9534,1662039.0],["2000-04-13",7.943,8.1297,7.8808,7.9638,2031964.0],["2000-04-14",7.9638,8.1193,7.9119,8.1193,1771443.0],["2000-04-17",8.0882,8.0882,7.7564,7.8082,3404885.0],["2000-04-18",7.7979,7.9016,7.7564,7.7875,2900632.0],["2000-04-19",7.7875,7.9845,7.7875,7.9119,1699819.0],["2000-04-20",7.8704,7.9016,7.7979,7.8912,1246201.0],["2000-04-24",7.9327,8.1297,7.9223,8.1297,1500164.0],["2000-04-25",8.1815,8.2749,8.1504,8.2126,2469840.0],["2000-04-26",8.2126,8.2126,8.1504,8.2126,2216664.0],["2000-04-27",8.2068,8.259,8.1441,8.1755,2013599.0],["2000-04-28",8.2277,8.2277,7.9249,7.9249,3125211.0],["2000-05-01",7.9771,8.165,7.9666,8.0919,2352566.0],["2000-05-02",8.0502,8.1859,8.0502,8.0815,2599970.0],["2000-05-03",8.0397,8.0711,7.9666,8.0606,3234877.0],["2000-05-04",8.0606,8.1964,8.0293,8.165,2666084.0],["2000-05-05",8.1233,8.2172,8.1024,8.2172,1296574.0],["2000-05-08",8.2277,8.3112,8.2172,8.259,1593301.0],["2000-05-09",8.3112,8.3425,8.2381,8.2486,3605064.0],["2000-05-10",8.2799,8.3008,8.2277,8.2486,2355977.0],["2000-05-11",8.2486,8.4365,8.2486,8.4261,4727432.0],["2000-05-12",8.4574,8.4783,8.353,8.3738,3112093.0],["2000-05-15",8.3738,8.6453,8.3738,8.4678,3780057.0],["2000-05-16",8.5409,8.6662,8.4469,8.5722,2699404.0],["2000-05-17",8.5513,8.7602,8.5305,8.7184,3364744.0],["2000-05-18",8.8541,8.9377,8.7811,8.875,3380748.0],["2000-05-19",8.8855,8.9168,8.8228,8.8855,2450163.0],["2000-05-22",8.8855,9.1465,8.8855,9.0943,3584600.0],["2000-05-23",9.1674,9.2405,9.0212,9.0421,3831479.0],["2000-05-24",9.0838,9.1674,9.0525,9.1047,2977766.0],["2000-05-25",9.1465,9.1465,8.9794,9.1152,3072739.0],["2000-05-26",9.1256,9.2509,8.8855,8.9586,2568224.0],["2000-05-30",9.0839,9.2405,8.9794,9.2091,2197775.0],["2000-05-31",9.2614,9.6164,9.2509,9.5641,6088547.0],["2000-06-01",9.5119,9.6372,9.418,9.5224,3050176.0],["2000-06-02",9.5224,9.5224,9.1047,9.1256,2284090.0],["2000-06-05",9.1674,9.23,9.0421,9.0525,1848314.0],["2000-06-06",9.0525,9.2614,9.0316,9.1987,2463543.0],["2000-06-07",9.1152,9.2196,9.0108,9.1778,1712150.0],["2000-06-08",9.1152,9.1778,8.969,9.1047,1820766.0],["2000-06-09",9.1883,9.2614,9.0212,9.0943,1115022.0],["2000-06-12",9.0943,9.5015,9.0943,9.2875,2068432.0],["2000-06-13",9.5433,9.5641,9.3762,9.3762,2596034.0],["2000-06-14",9.4389,9.5119,9.3449,9.3449,2159733.0],["2000-06-15",9.3658,9.4284,9.1256,9.1778,2212991.0],["2000-06-16",9.0316,9.5119,9.0316,9.4963,3174272.0],["2000-06-19",9.4911,9.4911,9.0943,9.1465,2243425.0],["2000-06-20",9.1778,9.1778,8.969,9.0943,2252083.0],["2000-06-21",9.063,9.2927,8.9794,9.2196,2486893.0],["2000-06-22",9.2614,9.2927,9.0003,9.0525,1651020.0],["2000-06-23",9.0943,9.2091,9.0734,9.1047,1592514.0],["2000-06-26",9.1465,9.1674,9.0317,9.0525,1932793.0],["2000-06-27",9.0212,9.0316,8.8333,8.9272,1848576.0],["2000-06-28",8.9481,8.9586,8.6662,8.7784,2050329.0],["2000-06-29",8.7393,8.8437,8.6766,8.708,3228580.0],["2000-06-30",8.7288,8.7497,8.4156,8.4678,3088481.0],["2000-07-03",8.4991,8.5931,8.4156,8.52,1232559.0],["2000-07-05",8.4783,8.4783,7.8205,7.8935,4763113.0],["2000-07-06",8.1441,8.4887,8.1233,8.3738,3764840.0],["2000-07-07",8.3843,8.4887,8.3843,8.4678,1556571.0],["2000-07-10",8.4469,8.5931,8.4261,8.4887,2575570.0],["2000-07-11",8.5618,8.8776,8.5618,8.8776,1794005.0],["2000-07-12",8.875,8.8959,8.6975,8.7184,2046919.0],["2000-07-13",8.6558,8.6558,8.4365,8.5409,2540677.0],["2000-07-14",8.52,8.5722,8.4261,8.5618,2112246.0],["2000-07-17",8.6662,8.6871,8.4887,8.52,2212467.0],["2000-07-18",8.52,8.6662,8.52,8.5618,1281620.0],["2000-07-19",8.5931,8.6558,8.5618,8.614,1249087.0],["2000-07-20",8.6766,8.6871,8.5305,8.5409,1414898.0],["2000-07-21",8.5514,8.5827,8.3112,8.3321,2335250.0],["2000-07-24",8.2903,8.4261,7.9249,7.998,3282888.0],["2000-07-25",7.9771,8.2277,7.9666,8.0397,1338027.0],["2000-07-26",8.0919,8.1233,7.8831,7.9771,2549072.0],["2000-07-27",8.0553,8.3182,8.0343,8.2867,1473141.0],["2000-07-28",8.3287,8.476,8.2972,8.3918,1262468.0],["2000-07-31",8.4549,8.6232,8.4129,8.547,2325543.0],["2000-08-01",8.5811,8.6127,8.4234,8.497,1678568.0],["2000-08-02",8.5916,8.823,8.5916,8.7914,2528608.0],["2000-08-03",9.0754,9.1069,8.9071,8.9492,4781478.0],["2000-08-04",8.9282,9.0228,8.7599,8.8861,1691423.0],["2000-08-07",8.9282,9.0333,8.8545,8.9834,1295787.0],["2000-08-08",8.8966,9.0754,8.8861,9.0649,1792169.0],["2000-08-09",9.0754,9.2331,9.0649,9.1595,966003.0],["2000-08-10",9.2016,9.4014,9.1595,9.3409,2075778.0],["2000-08-11",9.2542,9.3488,9.17,9.1806,1201076.0],["2000-08-14",9.1911,9.4119,9.1595,9.3909,2109360.0],["2000-08-15",9.4224,9.5696,9.4224,9.5486,3127834.0],["2000-08-16",9.5591,9.78,9.5381,9.7169,3575155.0],["2000-08-17",9.6958,10.1691,9.6748,10.0534,5567503.0],["2000-08-18",10.0008,10.0218,9.8115,9.8431,4213735.0],["2000-08-21",9.8431,10.0324,9.78,9.9167,1990249.0],["2000-08-22",9.9693,10.127,9.9587,10.0639,4446971.0],["2000-08-23",10.1375,10.5161,10.1375,10.474,6008527.0],["2000-08-24",10.4004,10.4214,10.2427,10.2427,5182362.0],["2000-08-25",10.2322,10.432,10.2111,10.3794,2118805.0],["2000-08-28",10.4109,10.4635,10.2952,10.3163,1894226.0],["2000-08-29",10.3584,10.4425,10.3163,10.3268,1791382.0],["2000-08-30",10.2847,10.3583,10.127,10.219,2278056.0],["2000-08-31",10.3058,10.4951,10.1796,10.4083,3010823.0],["2000-09-01",10.4109,10.6633,10.3899,10.5897,2642209.0],["2000-09-05",10.6107,10.6738,10.3689,10.6423,2158159.0],["2000-09-06",10.5161,10.7685,10.5161,10.6949,2503684.0],["2000-09-07",10.6633,10.6949,10.5266,10.5582,1891603.0],["2000-09-08",10.474,10.4845,10.2953,10.4214,2287239.0],["2000-09-11",10.474,11.1681,10.474,10.6633,6465818.0],["2000-09-12",10.6633,10.9262,10.6423,10.8842,4196419.0],["2000-09-13",10.9367,10.9998,10.8631,10.8947,2581080.0],["2000-09-14",10.9262,10.9578,10.7685,10.8947,1796629.0],["2000-09-15",10.9788,11.778,10.9788,11.1681,6465555.0],["2000-09-18",11.2522,11.4731,11.1891,11.2102,3524520.0],["2000-09-19",11.1996,11.2102,10.9052,10.9578,2219026.0],["2000-09-20",10.9998,11.4625,10.9472,11.1891,4630360.0],["2000-09-21",10.779,10.8105,10.6318,10.7159,3500383.0],["2000-09-22",10.7159,10.7159,10.3452,10.3452,2675004.0],["2000-09-25",10.1796,10.4109,9.9167,10.2953,4398960.0],["2000-09-26",10.474,10.758,10.4214,10.5056,3397276.0],["2000-09-27",10.5476,10.9157,10.5476,10.8316,2886203.0],["2000-09-28",10.7895,10.8316,10.5371,10.5582,2521787.0],["2000-09-29",10.5161,10.7895,10.453,10.5582,2739544.0],["2000-10-02",10.6002,10.8105,10.5581,10.6738,1838606.0],["2000-10-03",10.6633,10.758,10.5897,10.7054,1565229.0],["2000-10-04",10.7685,10.779,10.432,10.4845,2311900.0],["2000-10-05",10.0954,10.4951,10.0954,10.3899,2092831.0],["2000-10-06",10.432,10.6528,10.1691,10.2006,2205383.0],["2000-10-09",10.3689,10.6107,10.3478,10.6002,1482586.0],["2000-10-10",10.7054,11.0314,10.6633,10.8105,2366471.0],["2000-10-11",10.9157,11.0945,10.7895,10.8526,1919675.0],["2000-10-12",10.8631,11.4836,10.8631,11.1786,4258074.0],["2000-10-13",11.1891,11.1891,10.7054,10.7685,2370406.0],["2000-10-16",10.7264,10.7264,10.453,10.5897,2468791.0],["2000-10-17",10.5476,10.9578,10.4845,10.758,2236079.0],["2000-10-18",10.8,10.8842,10.6002,10.6633,3314896.0],["2000-10-19",10.6633,10.8842,10.5161,10.6949,2059512.0],["2000-10-20",10.7264,11.0103,10.7264,10.9788,1712937.0],["2000-10-23",11.0419,11.0734,10.7369,10.9262,1581233.0],["2000-10-24",10.9472,10.9998,10.6107,10.6528,1604320.0],["2000-10-25",10.5687,10.6844,10.5161,10.5476,2648244.0],["2000-10-26",10.4888,10.7003,10.3514,10.362,2760533.0],["2000-10-27",10.3302,10.3831,10.2351,10.3408,2326330.0],["2000-10-30",10.3197,10.4466,10.2668,10.4148,2084436.0],["2000-10-31",10.4254,10.5311,10.1399,10.4466,2552221.0],["2000-11-01",10.4889,10.6686,10.4466,10.51,3220709.0],["2000-11-02",10.436,10.436,10.1717,10.2245,2200136.0],["2000-11-03",10.2139,10.3302,10.0765,10.1399,2012812.0],["2000-11-06",10.0976,10.288,9.9708,10.2034,1881895.0],["2000-11-07",10.2034,10.3197,10.0342,10.0659,1945124.0],["2000-11-08",10.1082,10.3831,10.0976,10.2245,2470890.0],["2000-11-09",10.2457,10.3302,10.1294,10.3091,3149348.0],["2000-11-10",10.3408,10.362,10.1822,10.2245,1685914.0],["2000-11-13",10.2668,10.4783,10.2457,10.3303,2344695.0],["2000-11-14",10.3302,10.5946,10.3091,10.4677,2251820.0],["2000-11-15",10.5946,10.6369,10.51,10.5734,2474038.0],["2000-11-16",10.5629,10.7003,10.4888,10.5946,1845690.0],["2000-11-17",10.6369,10.6792,10.3514,10.436,2199349.0],["2000-11-20",10.4783,10.5311,10.2985,10.2985,1436674.0],["2000-11-21",10.2562,10.4994,10.2562,10.4148,2313475.0],["2000-11-22",10.4148,10.5311,10.2562,10.4888,1575723.0],["2000-11-24",10.4677,10.4994,10.4148,10.4466,479328.0],["2000-11-27",10.4783,10.4994,10.2774,10.4783,2385361.0],["2000-11-28",10.51,10.5629,10.3514,10.3831,1617701.0],["2000-11-29",10.3937,10.3937,9.9708,9.9919,2539890.0],["2000-11-30",9.9919,10.0765,9.4527,9.5584,4077571.0],["2000-12-01",9.6853,9.8967,9.6535,9.6958,3886574.0],["2000-12-04",9.6853,9.9602,9.6853,9.9179,2567437.0],["2000-12-05",9.8756,10.0553,9.3469,9.3469,7355999.0],["2000-12-06",9.3892,9.4738,8.7125,9.1355,10359738.0],["2000-12-07",9.2729,9.4209,8.9028,9.0509,3698726.0],["2000-12-08",9.0297,9.22,8.8077,9.1355,2892237.0],["2000-12-11",9.0086,9.072,8.8077,8.9451,3420626.0],["2000-12-12",9.0297,9.072,8.9346,8.998,2237391.0],["2000-12-13",9.0297,9.3046,9.0086,9.22,2369095.0],["2000-12-14",9.22,9.2306,8.8394,8.8817,2280942.0],["2000-12-15",8.9663,9.072,8.8711,8.9663,3234352.0],["2000-12-18",9.0509,9.2518,9.0191,9.1566,3068017.0],["2000-12-19",9.1883,9.4104,9.0826,9.1143,2488205.0],["2000-12-20",8.924,9.0403,8.9028,8.9557,1869827.0],["2000-12-21",8.9663,9.0932,8.9028,9.0403,2742693.0],["2000-12-22",9.1566,9.2412,8.9663,9.2412,1887667.0],["2000-12-26",9.2518,9.6218,9.2518,9.5372,3026039.0],["2000-12-27",9.6007,9.8544,9.5055,9.791,4408405.0],["2000-12-28",9.8333,9.9602,9.6853,9.8439,1942762.0],["2000-12-29",9.8544,9.8967,9.569,9.6218,1979230.0],["2001-01-02",9.6641,9.939,9.6218,9.6535,2363847.0],["2001-01-03",9.5584,9.643,9.3469,9.3998,2812480.0],["2001-01-04",9.3046,9.3363,8.9663,9.2835,2767354.0],["2001-01-05",9.2729,9.6218,9.2729,9.4527,2212729.0],["2001-01-08",9.4632,9.6377,9.4209,9.4632,1424080.0],["2001-01-09",9.4421,9.4632,9.146,9.3152,2215877.0],["2001-01-10",9.2412,9.3046,9.1037,9.146,1889504.0],["2001-01-11",9.2623,9.3892,9.1989,9.2412,2183607.0],["2001-01-12",9.2306,9.3258,9.1883,9.3258,2763157.0],["2001-01-16",9.3681,9.6218,9.3575,9.6113,3681673.0],["2001-01-17",9.717,9.717,9.3681,9.3786,4978772.0],["2001-01-18",9.4315,9.4315,9.2412,9.3258,1864317.0],["2001-01-19",9.3363,9.4104,9.2518,9.3469,2495814.0],["2001-01-22",9.3998,9.643,9.3892,9.5478,2802773.0],["2001-01-23",9.5795,9.6853,9.5372,9.643,2349418.0],["2001-01-24",9.6324,9.7064,9.5584,9.6007,2860754.0],["2001-01-25",9.7804,9.9496,9.7487,9.8227,3971054.0],["2001-01-26",9.8544,9.8967,9.6113,9.6218,3363432.0],["2001-01-29",9.7259,9.7259,9.5838,9.6887,1728416.0],["2001-01-30",9.7614,9.7783,9.5533,9.7445,1818929.0],["2001-01-31",9.9813,9.9813,9.8122,9.9187,2984849.0],["2001-02-01",9.8967,9.8967,9.6971,9.8189,2119067.0],["2001-02-02",9.8528,9.9323,9.8054,9.8341,2125101.0],["2001-02-05",8.9409,9.0627,8.7463,9.0255,35424654.0],["2001-02-06",9.0847,9.1355,8.9494,9.1355,17784738.0],["2001-02-07",9.1354,9.3131,9.0932,9.2792,13989726.0],["2001-02-08",9.2793,9.2945,9.1794,9.2708,10950044.0],["2001-02-09",9.3385,9.4484,9.3182,9.4315,8208926.0],["2001-02-12",9.5753,9.5871,9.4738,9.5313,10666435.0],["2001-02-13",9.5313,9.6751,9.4738,9.67,7761867.0],["2001-02-14",9.6599,9.6683,9.4518,9.5685,12059819.0],["2001-02-15",9.6091,9.6091,9.4315,9.4907,10194190.0],["2001-02-16",9.5911,9.6082,9.4516,9.5265,6016136.0],["2001-02-20",9.5265,9.632,9.4805,9.5299,4012506.0],["2001-02-21",9.5248,9.5384,9.4243,9.4465,4923414.0],["2001-02-22",9.4856,9.5094,9.4073,9.4294,5810972.0],["2001-02-23",9.4311,9.4533,9.2882,9.3682,5598724.0],["2001-02-26",9.3937,9.4294,9.3546,9.3614,5439997.0],["2001-02-27",9.4448,9.4635,9.3205,9.3614,4170971.0],["2001-02-28",9.3614,9.3631,9.055,9.0737,5163209.0],["2001-03-01",9.0227,9.1809,9.0209,9.1061,5786310.0],["2001-03-02",9.1146,9.3954,9.0805,9.3546,5594526.0],["2001-03-05",9.3563,9.4635,9.3392,9.426,4833163.0],["2001-03-06",9.426,9.4771,9.3358,9.4328,3839612.0],["2001-03-07",9.4788,9.5724,9.4669,9.5639,6389734.0],["2001-03-08",9.5656,9.809,9.5384,9.8073,8868232.0],["2001-03-09",9.809,9.8975,9.7188,9.7835,5198628.0],["2001-03-12",9.7699,9.7716,9.5622,9.5775,4501280.0],["2001-03-13",9.5775,9.5792,9.3154,9.3869,3986008.0],["2001-03-14",9.3256,9.3358,9.2286,9.3103,4478717.0],["2001-03-15",9.3597,9.3937,9.2337,9.3699,3510615.0],["2001-03-16",9.3699,9.3971,9.312,9.3546,5779226.0],["2001-03-19",9.3614,9.5486,9.3614,9.4499,5184198.0],["2001-03-20",9.4499,9.6677,9.3443,9.4907,5073483.0],["2001-03-21",9.4924,9.4924,9.2541,9.3631,4785676.0],["2001-03-22",9.3597,9.3597,8.9358,9.0788,5963927.0],["2001-03-23",9.1316,9.2865,9.0209,9.2592,6403639.0],["2001-03-26",9.2592,9.3273,9.1758,9.1775,5290978.0],["2001-03-27",9.2082,9.3273,9.198,9.215,4863072.0],["2001-03-28",9.1963,9.2065,9.1095,9.1214,4812436.0],["2001-03-29",9.1146,9.1146,8.8763,9.0873,6272197.0],["2001-03-30",9.0958,9.4124,9.0958,9.3699,4520957.0],["2001-04-02",9.3801,9.4465,9.0737,9.1009,4936532.0],["2001-04-03",9.1146,9.1741,8.9835,9.0192,4655809.0],["2001-04-04",9.1061,9.3273,9.0992,9.186,5641488.0],["2001-04-05",9.186,9.4516,9.1571,9.4448,6166205.0],["2001-04-06",9.4448,9.4448,9.1741,9.3733,4512561.0],["2001-04-09",9.4584,9.5775,9.4584,9.5758,3638384.0],["2001-04-10",9.7018,9.8499,9.6848,9.8022,5933231.0],["2001-04-11",9.8022,9.8601,9.5996,9.6116,9834235.0],["2001-04-12",9.5996,9.7341,9.5911,9.6337,11834716.0],["2001-04-16",9.7154,9.889,9.7018,9.8873,7899081.0],["2001-04-17",9.8873,9.9145,9.8209,9.8856,7590810.0],["2001-04-18",9.8839,9.9724,9.7699,9.8379,7211177.0],["2001-04-19",9.872,9.9401,9.7613,9.7613,9925798.0],["2001-04-20",9.763,9.9145,9.7324,9.7477,4575527.0],["2001-04-23",9.872,10.0592,9.8482,9.9877,6189030.0],["2001-04-24",10.0558,10.1273,10.0422,10.0762,4463762.0],["2001-04-25",10.1188,10.2005,10.0524,10.1869,4821619.0],["2001-04-26",10.2673,10.3135,10.2365,10.2673,6251209.0],["2001-04-27",10.2879,10.3221,10.2057,10.2707,5588230.0],["2001-04-30",10.2707,10.3478,10.1971,10.2023,6873785.0],["2001-05-01",10.204,10.2348,10.0978,10.1424,4859923.0],["2001-05-02",9.9969,9.9986,9.6545,9.6939,8008484.0],["2001-05-03",9.6973,9.7058,9.4833,9.6357,5372309.0],["2001-05-04",9.6973,9.8548,9.6956,9.8359,4454842.0],["2001-05-07",9.9284,9.9678,9.8274,9.913,3188177.0],["2001-05-08",9.913,10.0294,9.8291,9.966,3213626.0],["2001-05-09",10.0157,10.2023,10.014,10.1903,6014037.0],["2001-05-10",10.192,10.305,10.1526,10.1834,5563568.0],["2001-05-11",10.1852,10.1971,10.0996,10.1869,3150660.0],["2001-05-14",10.2194,10.4881,10.2142,10.4642,4478717.0],["2001-05-15",10.4642,10.697,10.4419,10.6679,6085661.0],["2001-05-16",10.7826,11.0085,10.75,10.9811,11710096.0],["2001-05-17",11.0239,11.4262,10.9726,11.2756,11562388.0],["2001-05-18",11.2978,11.6402,11.2978,11.558,9554036.0],["2001-05-21",11.558,11.558,11.445,11.5152,6153612.0],["2001-05-22",11.5169,11.6231,11.4365,11.445,6922321.0],["2001-05-23",11.4348,11.5032,11.332,11.3543,6398916.0],["2001-05-24",11.3834,11.3988,11.2636,11.2807,6380551.0],["2001-05-25",11.2465,11.2704,11.0359,11.1249,5395921.0],["2001-05-29",11.1677,11.2328,11.0804,11.1232,4763638.0],["2001-05-30",11.1181,11.1266,11.0239,11.101,3611885.0],["2001-05-31",11.1027,11.1438,10.976,11.0821,7017557.0],["2001-06-01",11.0582,11.0838,10.9726,11.0376,3546558.0],["2001-06-04",11.1266,11.2105,11.0633,11.101,5125955.0],["2001-06-05",11.0992,11.0992,10.9657,11.0445,4184089.0],["2001-06-06",10.9127,10.9127,10.6405,10.8356,5403267.0],["2001-06-07",10.8442,10.851,10.661,10.661,4664204.0],["2001-06-08",10.7158,10.7757,10.572,10.6987,2620958.0],["2001-06-11",10.7415,10.7791,10.6217,10.6747,4129256.0],["2001-06-12",10.6645,10.7415,10.6473,10.7381,3873456.0],["2001-06-13",10.7209,10.7654,10.5309,10.6319,3626577.0],["2001-06-14",10.6336,10.6388,10.3871,10.4025,2892237.0],["2001-06-15",10.305,10.5189,10.305,10.3854,4722448.0],["2001-06-18",10.4316,10.4316,10.2536,10.2724,4705657.0],["2001-06-19",10.3152,10.3734,10.2074,10.3495,3145150.0],["2001-06-20",10.3324,10.4385,10.204,10.2262,3891559.0],["2001-06-21",10.2314,10.2365,9.8531,9.9541,6015874.0],["2001-06-22",9.9541,10.0482,9.7846,10.0311,4853627.0],["2001-06-25",10.0311,10.0431,9.8428,9.8462,6600408.0],["2001-06-26",9.8668,9.9284,9.8342,9.9078,4084655.0],["2001-06-27",9.7914,9.7931,9.4919,9.5775,6147577.0],["2001-06-28",9.5689,9.5912,9.4594,9.5176,7420539.0],["2001-06-29",9.5518,9.8,9.5176,9.7572,5680317.0],["2001-07-02",9.788,9.8137,9.6374,9.675,4780429.0],["2001-07-03",9.8,9.8,9.6408,9.7315,1991036.0],["2001-07-05",9.8086,9.9164,9.7195,9.8428,5153240.0],["2001-07-06",9.8856,9.9541,9.7658,9.8308,4466911.0],["2001-07-09",9.8428,9.8428,9.6973,9.7264,4629310.0],["2001-07-10",9.7247,9.8086,9.6631,9.7504,5101555.0],["2001-07-11",9.6887,9.6887,9.5107,9.586,3958198.0],["2001-07-12",9.5432,9.7675,9.432,9.5004,4400534.0],["2001-07-13",9.5004,9.7076,9.4405,9.5552,5615515.0],["2001-07-16",9.5124,9.5843,9.4063,9.4148,4835262.0],["2001-07-17",9.4148,9.4148,9.1683,9.1872,5824614.0],["2001-07-18",9.1666,9.1889,9.0331,9.093,7687882.0],["2001-07-19",9.2437,9.3447,9.1752,9.2437,3969742.0],["2001-07-20",9.3207,9.4371,9.3207,9.3994,3931962.0],["2001-07-23",9.4662,9.5261,9.3053,9.4405,3997552.0],["2001-07-24",9.4422,9.4422,9.004,9.0708,6338836.0],["2001-07-25",9.1153,9.5261,9.081,9.5193,5602922.0],["2001-07-26",9.6399,9.7312,9.6295,9.695,4324713.0],["2001-07-27",9.7243,9.8552,9.5727,9.8156,2789392.0],["2001-07-30",9.8725,9.9483,9.8122,9.8966,4175431.0],["2001-07-31",9.9069,9.9741,9.8122,9.8363,3708696.0],["2001-08-01",9.9672,10.0689,9.7967,9.8139,4967490.0],["2001-08-02",9.8639,9.9207,9.6967,9.9173,4103545.0],["2001-08-03",9.9914,9.9914,9.7605,9.7622,3694791.0],["2001-08-06",9.7691,9.8225,9.6485,9.695,2379589.0],["2001-08-07",9.7691,9.9035,9.7519,9.8466,5053544.0],["2001-08-08",9.9586,9.9586,9.7691,9.8208,5819630.0],["2001-08-09",9.7863,9.857,9.7432,9.7967,4246005.0],["2001-08-10",9.8466,10.0017,9.8225,9.9827,4007259.0],["2001-08-13",10.0258,10.0482,9.9069,9.9173,2851834.0],["2001-08-14",9.9276,9.9879,9.9069,9.9758,3420889.0],["2001-08-15",10.0792,10.224,9.9931,10.2033,5757975.0],["2001-08-16",10.1654,10.1998,10.0637,10.1568,4161526.0],["2001-08-17",10.0706,10.0878,9.9621,9.9965,2078664.0],["2001-08-20",9.9965,10.0172,9.9276,9.9414,2013599.0],["2001-08-21",9.9845,10.0878,9.9379,9.9603,2257068.0],["2001-08-22",10.0792,10.2515,9.9155,9.9328,4693326.0],["2001-08-23",9.9758,10.1499,9.9586,10.0965,8206302.0],["2001-08-24",10.1826,10.2515,10.1137,10.2291,2833731.0],["2001-08-27",10.2343,10.2929,10.1223,10.124,3356348.0],["2001-08-28",10.1654,10.1654,10.0224,10.0396,2411597.0],["2001-08-29",10.1654,10.2911,10.0672,10.0792,3331162.0],["2001-08-30",10.1395,10.2343,10.0172,10.0327,4223442.0],["2001-08-31",10.0275,10.0965,9.9069,9.9069,4131355.0],["2001-09-04",9.9931,10.1654,9.9845,10.0896,3461554.0],["2001-09-05",10.1499,10.2308,9.9845,10.1981,3489102.0],["2001-09-06",10.1981,10.3135,10.1654,10.2343,3850369.0],["2001-09-07",10.236,10.3084,10.1929,10.1947,4772033.0],["2001-09-10",10.2119,10.2257,10.0465,10.0896,2737445.0],["2001-09-17",10.0913,10.2084,9.9069,10.0947,6764906.0],["2001-09-18",9.9414,10.0189,9.5847,9.5882,6296334.0],["2001-09-19",9.5968,9.6226,8.9886,9.104,6832595.0],["2001-09-20",9.0351,9.2022,9.0024,9.1747,5573800.0],["2001-09-21",9.0885,9.4848,8.9507,9.3332,6865127.0],["2001-09-24",9.1488,9.297,8.7439,8.8732,8026587.0],["2001-09-25",8.9593,8.9593,8.6147,8.7646,6230220.0],["2001-09-26",8.8387,8.8852,8.6664,8.6836,4511249.0],["2001-09-27",8.6836,9.0506,8.6836,9.0196,4456941.0],["2001-09-28",9.0455,9.2936,9.011,9.2936,4791710.0],["2001-10-01",9.2936,9.2936,9.0024,9.1454,3593520.0],["2001-10-02",9.0541,9.3039,9.0162,9.2953,3147774.0],["2001-10-03",9.2936,9.3866,9.1316,9.2333,4287195.0],["2001-10-04",9.2694,9.39,9.2177,9.3504,5532610.0],["2001-10-05",9.3987,9.4641,9.2178,9.3642,4307922.0],["2001-10-08",9.3659,9.6037,9.2694,9.4745,2597871.0],["2001-10-09",9.5279,9.5985,9.4676,9.5744,2756073.0],["2001-10-10",9.6433,9.9276,9.5623,9.8949,3489626.0],["2001-10-11",9.8914,9.9276,9.6519,9.8122,3942457.0],["2001-10-12",9.8122,9.9069,9.714,9.9069,4726121.0],["2001-10-15",9.8639,9.8639,9.4883,9.6657,4631672.0],["2001-10-16",9.664,9.8725,9.6261,9.8208,4868843.0],["2001-10-17",9.9069,9.9948,9.7656,9.807,7721202.0],["2001-10-18",9.7519,9.7674,9.4124,9.4366,4116663.0],["2001-10-19",9.4383,9.5623,9.2281,9.459,5101030.0],["2001-10-22",9.5623,9.5916,9.4348,9.5279,3399900.0],["2001-10-23",9.4762,9.7915,9.4348,9.6037,5023897.0],["2001-10-24",9.6037,9.6916,9.4883,9.6002,3514288.0],["2001-10-25",9.5141,9.7967,9.5141,9.7915,3285249.0],["2001-10-26",9.7484,9.9914,9.7484,9.9776,2672643.0],["2001-10-29",9.9793,10.0989,9.9273,9.9862,3446075.0],["2001-10-30",9.8978,9.8978,9.5441,9.5788,3734669.0],["2001-10-31",9.6482,9.6638,9.343,9.4332,5954482.0],["2001-11-01",9.4575,9.6499,9.3448,9.6412,4287982.0],["2001-11-02",9.5199,9.5199,9.2927,9.3274,2518376.0],["2001-11-05",9.4228,9.428,9.2078,9.3794,4402633.0],["2001-11-06",9.3794,9.5181,9.2407,9.5077,4918954.0],["2001-11-07",9.4228,9.6915,9.3621,9.6447,4421523.0],["2001-11-08",9.6482,9.7435,9.5441,9.6031,2842913.0],["2001-11-09",9.7418,9.8718,9.6828,9.8042,3080348.0],["2001-11-12",9.6742,9.8822,9.5719,9.7262,2227159.0],["2001-11-13",9.7435,9.8042,9.6395,9.8042,2604167.0],["2001-11-14",9.4488,9.5511,9.1887,9.2615,6469491.0],["2001-11-15",9.1454,9.1471,8.816,8.9113,6084349.0],["2001-11-16",8.9703,9.0067,8.783,8.9841,6046832.0],["2001-11-19",9.5181,9.5701,9.0535,9.2494,13294477.0],["2001-11-20",9.3621,9.6048,9.3448,9.4852,6802948.0],["2001-11-21",9.5355,9.5771,9.2771,9.4106,4426508.0],["2001-11-23",9.3205,9.5355,9.2494,9.5355,1769606.0],["2001-11-26",9.4644,9.4644,9.1887,9.3794,4361180.0],["2001-11-27",9.3621,9.6204,9.324,9.4835,5101555.0],["2001-11-28",9.4661,9.6378,9.3708,9.4731,5616564.0],["2001-11-29",9.4748,9.7609,9.4748,9.7279,5403005.0],["2001-11-30",9.7279,9.7279,9.5285,9.6447,4449333.0],["2001-12-03",9.6447,9.7921,9.5147,9.7383,4329960.0],["2001-12-04",9.7591,9.8267,9.6291,9.8215,4368526.0],["2001-12-05",9.9099,10.2116,9.9099,10.17,9450142.0],["2001-12-06",10.1492,10.1509,9.7435,9.7591,5002121.0],["2001-12-07",9.7955,9.9117,9.6915,9.8944,3739391.0],["2001-12-10",9.7782,9.8735,9.7175,9.8389,2266250.0],["2001-12-11",9.8389,9.8389,9.61,9.61,2933689.0],["2001-12-12",9.6222,9.7955,9.6222,9.7556,3367367.0],["2001-12-13",9.7331,9.7348,9.5389,9.5771,2131923.0],["2001-12-14",9.6083,9.8302,9.5927,9.8146,3607950.0],["2001-12-17",9.8146,9.8146,9.6603,9.695,2691270.0],["2001-12-18",9.643,9.8285,9.643,9.8285,4050548.0],["2001-12-19",9.8285,10.0382,9.7557,10.0296,4121647.0],["2001-12-20",10.0539,10.1336,10.014,10.1249,4422572.0],["2001-12-21",10.2255,10.2428,10.1666,10.1683,5230898.0],["2001-12-24",10.1856,10.3659,10.1856,10.333,2053478.0],["2001-12-26",10.3763,10.5116,10.3729,10.4734,3453159.0],["2001-12-27",10.4751,10.4751,10.1943,10.385,5089749.0],["2001-12-28",10.4439,10.5306,10.4197,10.4873,2485582.0],["2001-12-31",10.5064,10.567,10.4387,10.4474,2334726.0],["2002-01-02",10.4301,10.4509,10.203,10.4231,4721661.0],["2002-01-03",10.4231,10.4994,10.2723,10.3625,4184089.0],["2002-01-04",10.3729,10.5237,10.3642,10.4491,3913860.0],["2002-01-07",10.4509,10.4803,10.3503,10.4526,2778636.0],["2002-01-08",10.4526,10.4526,10.248,10.3156,4295591.0],["2002-01-09",10.229,10.3469,10.1457,10.229,4701459.0],["2002-01-10",10.2376,10.3243,10.1509,10.2636,3919369.0],["2002-01-11",10.2636,10.437,10.1873,10.2723,7167888.0],["2002-01-14",10.2723,10.3156,10.1024,10.1145,4894030.0],["2002-01-15",10.2116,10.3642,10.2029,10.2411,3779270.0],["2002-01-16",10.0989,10.1527,10.0365,10.0729,3959510.0],["2002-01-17",10.1163,10.1665,10.0382,10.0729,1739435.0],["2002-01-18",10.0382,10.1128,9.9706,10.0591,2933689.0],["2002-01-22",10.0643,10.1076,9.9464,9.9464,2588951.0],["2002-01-23",10.0105,10.2238,10.0036,10.1995,2728788.0],["2002-01-24",10.1128,10.307,10.0816,10.2619,3433219.0],["2002-01-25",10.222,10.3156,10.1561,10.2862,4582611.0],["2002-01-28",10.281,10.2896,10.1284,10.2064,2878594.0],["2002-01-29",10.1943,10.1943,9.936,9.9793,5547564.0],["2002-01-30",10.2723,10.2723,9.9637,10.1336,13743372.0],["2002-01-31",10.0573,10.1423,10.0556,10.1371,6445879.0],["2002-02-01",10.0989,10.2359,10.0989,10.2342,4146309.0],["2002-02-04",10.2342,10.2342,10.0209,10.0434,2941822.0],["2002-02-05",10.0434,10.092,9.9342,10.0209,2535167.0],["2002-02-06",10.0209,10.1353,9.9862,10.0781,3257964.0],["2002-02-07",10.0209,10.0348,9.8874,9.9429,3195523.0],["2002-02-08",9.9082,9.9689,9.8423,9.9602,2703601.0],["2002-02-11",9.8822,10.0799,9.8337,10.0608,3181618.0],["2002-02-12",10.0382,10.0382,9.903,9.9533,3601916.0],["2002-02-13",9.9342,10.0122,9.8475,9.9689,3094253.0],["2002-02-14",9.9724,10.1128,9.9602,10.0226,4248629.0],["2002-02-15",10.0226,10.1163,10.014,10.0816,3706334.0],["2002-02-19",10.0223,10.0467,9.8129,9.8339,3156956.0],["2002-02-20",9.8042,9.8478,9.6472,9.7885,2989047.0],["2002-02-21",9.8042,9.9769,9.8042,9.8949,3375763.0],["2002-02-22",9.9385,10.1601,9.9385,10.1287,3119964.0],["2002-02-25",10.1531,10.345,10.0833,10.3241,4450907.0],["2002-02-26",10.3328,10.3345,10.1252,10.2735,4320515.0],["2002-02-27",10.284,10.3188,10.1095,10.1357,2824286.0],["2002-02-28",10.1967,10.4322,10.188,10.3119,4841034.0],["2002-03-01",10.3886,10.3904,10.188,10.345,7850544.0],["2002-03-04",10.4096,10.4445,10.3328,10.434,5130152.0],["2002-03-05",10.4532,10.4549,10.345,10.4479,3939833.0],["2002-03-06",10.4497,10.6311,10.4305,10.6154,5446819.0],["2002-03-07",10.659,10.6765,10.4793,10.6084,4082818.0],["2002-03-08",10.6521,10.7306,10.5195,10.5648,3474147.0],["2002-03-11",10.6416,10.7375,10.598,10.7114,2979340.0],["2002-03-12",10.6765,10.891,10.659,10.8858,5427404.0],["2002-03-13",10.9887,10.9922,10.8352,10.9015,6588864.0],["2002-03-14",10.9085,10.9102,10.7811,10.8265,3611623.0],["2002-03-15",10.9294,10.9765,10.8579,10.9416,4302412.0],["2002-03-18",10.9556,11.069,10.9137,11.069,3473360.0],["2002-03-19",11.069,11.13,11.0306,11.1021,4025362.0],["2002-03-20",11.0341,11.0882,10.9347,10.9905,4613044.0],["2002-03-21",10.9504,10.9905,10.8195,10.9067,3864274.0],["2002-03-22",10.8684,10.8701,10.7236,10.7672,2957039.0],["2002-03-25",10.7689,10.7811,10.659,10.659,3656749.0],["2002-03-26",10.7288,10.755,10.6503,10.7079,4080457.0],["2002-03-27",10.7811,10.9364,10.7288,10.9364,3573056.0],["2002-03-28",10.9556,10.9696,10.83,10.9556,3984172.0],["2002-04-01",10.98,11.1178,10.9399,11.1178,3698726.0],["2002-04-02",11.1039,11.1824,11.0829,11.1091,4137389.0],["2002-04-03",11.0829,11.0829,10.9225,10.973,3755920.0],["2002-04-04",10.973,10.973,10.6939,10.7899,4217146.0],["2002-04-05",10.7462,10.7899,10.5718,10.5788,3771924.0],["2002-04-08",10.7288,10.8178,10.6957,10.7916,3449223.0],["2002-04-09",10.6416,10.6433,10.4305,10.4759,7680799.0],["2002-04-10",10.4759,10.5735,10.4253,10.5282,3622117.0],["2002-04-11",10.502,10.5683,10.3886,10.4148,3018956.0],["2002-04-12",10.3712,10.4235,10.1008,10.1357,4692276.0],["2002-04-15",10.2369,10.3799,10.2369,10.3799,4389777.0],["2002-04-16",10.4235,10.4881,10.3939,10.4759,5203875.0],["2002-04-17",10.5631,10.5823,10.4584,10.5352,2878857.0],["2002-04-18",10.5805,10.6154,10.4078,10.5823,2531494.0],["2002-04-19",10.584,10.7218,10.502,10.6852,3241698.0],["2002-04-22",10.6869,10.7114,10.5474,10.584,2397167.0],["2002-04-23",10.4759,10.6765,10.4584,10.6363,3524258.0],["2002-04-24",10.5369,10.6049,10.4793,10.4793,3389930.0],["2002-04-25",10.4689,10.6416,10.4061,10.584,3105534.0],["2002-04-26",10.6279,10.6595,10.4524,10.4998,4731105.0],["2002-04-29",10.4998,10.5454,10.4068,10.5191,2489517.0],["2002-04-30",10.5191,10.6033,10.4963,10.4963,3265573.0],["2002-05-01",10.4612,10.5981,10.4173,10.5612,2061873.0],["2002-05-02",10.5612,10.663,10.5156,10.656,3464440.0],["2002-05-03",10.6981,10.763,10.6612,10.6998,3725749.0],["2002-05-06",10.6454,10.6472,10.4594,10.4594,3060933.0],["2002-05-07",10.477,10.5103,10.4155,10.4454,2059512.0],["2002-05-08",10.5331,10.6402,10.4594,10.6402,3134656.0],["2002-05-09",10.6174,10.7051,10.5314,10.6139,2511555.0],["2002-05-10",10.6138,10.6612,10.505,10.5331,2604692.0],["2002-05-13",10.5208,10.7051,10.4717,10.6981,3681673.0],["2002-05-14",10.7577,10.7648,10.6542,10.7016,3993354.0],["2002-05-15",10.6577,10.6595,10.5296,10.5735,4128206.0],["2002-05-16",10.6174,10.7279,10.6156,10.6946,2708061.0],["2002-05-17",10.663,10.6665,10.5436,10.6156,2289600.0],["2002-05-20",10.5296,10.5752,10.4805,10.5542,1845428.0],["2002-05-21",10.5121,10.6454,10.4857,10.5086,2568749.0],["2002-05-22",10.5524,10.6349,10.498,10.6209,3432170.0],["2002-05-23",10.6665,10.6665,10.5138,10.6121,3298105.0],["2002-05-24",10.5682,10.6174,10.3997,10.4015,3362383.0],["2002-05-28",10.4366,10.4366,10.2681,10.3418,2193052.0],["2002-05-29",10.3436,10.3436,10.2225,10.2664,4125058.0],["2002-05-30",10.2137,10.2295,9.961,10.0031,5557796.0],["2002-05-31",10.1347,10.3102,10.0979,10.0996,4282998.0],["2002-06-03",10.1014,10.1312,9.9101,9.9101,4161263.0],["2002-06-04",9.9101,9.9733,9.7434,9.8224,4904787.0],["2002-06-05",9.7925,9.861,9.7118,9.8522,4095412.0],["2002-06-06",9.9329,9.9803,9.7153,9.8153,4161263.0],["2002-06-07",9.7399,9.954,9.7399,9.9312,4174906.0],["2002-06-10",9.9154,9.9557,9.7662,9.7996,3623167.0],["2002-06-11",9.9154,9.9294,9.7311,9.7452,3725486.0],["2002-06-12",9.8189,9.8627,9.6644,9.7732,4523318.0],["2002-06-13",9.8276,9.947,9.7732,9.7838,3303877.0],["2002-06-14",9.6521,9.8311,9.5697,9.7539,4181990.0],["2002-06-17",9.7978,10.0979,9.7978,10.0716,2977241.0],["2002-06-18",10.0277,10.1172,10.0049,10.0751,2833206.0],["2002-06-19",10.0803,10.1225,9.9628,9.9786,3678787.0],["2002-06-20",10.047,10.1084,9.9698,10.0066,3172435.0],["2002-06-21",9.9171,10.0909,9.8662,9.9242,5048296.0],["2002-06-24",9.968,9.9961,9.854,9.9154,4127419.0],["2002-06-25",10.0031,10.1119,9.8891,9.8891,2653753.0],["2002-06-26",9.8873,10.0698,9.8189,10.0698,5294388.0],["2002-06-27",10.133,10.1663,9.961,10.1576,3898643.0],["2002-06-28",10.061,10.4173,10.061,10.3331,5474366.0],["2002-07-01",10.3278,10.391,10.24,10.3541,5488271.0],["2002-07-02",10.3401,10.3892,10.0839,10.0979,6951443.0],["2002-07-03",10.0207,10.0909,9.9663,10.0768,7560639.0],["2002-07-05",10.1207,10.2664,10.0681,10.2664,2519951.0],["2002-07-08",10.2664,10.3892,10.1295,10.3839,5360240.0],["2002-07-09",10.3453,10.3699,10.1698,10.2067,3413805.0],["2002-07-10",10.3015,10.3015,9.775,9.8136,5559370.0],["2002-07-11",9.7399,9.7416,9.3714,9.3714,8242508.0],["2002-07-12",9.3819,9.4328,9.2362,9.3117,6933603.0],["2002-07-15",8.7747,9.231,8.7132,9.0993,6613788.0],["2002-07-16",9.0116,9.145,8.8554,8.994,6831545.0],["2002-07-17",9.0906,9.2696,9.0256,9.0993,5147468.0],["2002-07-18",9.0993,9.1765,8.8905,8.9186,5156650.0],["2002-07-19",8.8975,8.8975,8.4605,8.5992,5736724.0],["2002-07-22",8.5114,8.6413,8.0288,8.1429,6789043.0],["2002-07-23",8.1166,8.3131,7.9446,8.0271,7263911.0],["2002-07-24",8.0464,8.4307,7.8533,8.3851,8130743.0],["2002-07-25",8.3272,8.371,7.9481,8.085,5759287.0],["2002-07-26",8.1289,8.3342,8.0797,8.3342,4306872.0],["2002-07-29",8.4483,8.8115,8.4114,8.8098,4496820.0],["2002-07-30",8.8536,8.8923,8.5729,8.794,5725443.0],["2002-07-31",8.7957,9.0818,8.6957,9.0818,4186712.0],["2002-08-01",8.9677,9.0028,8.622,8.636,5406940.0],["2002-08-02",8.636,8.6869,8.3658,8.5395,5628895.0],["2002-08-05",8.5395,8.6852,8.1604,8.1604,4774132.0],["2002-08-06",8.2219,8.6992,8.2219,8.5097,3820460.0],["2002-08-07",8.6635,8.6706,8.4584,8.6405,4121647.0],["2002-08-08",8.6812,9.0171,8.66,9.0171,3298630.0],["2002-08-09",8.9818,9.1992,8.7943,9.155,3395177.0],["2002-08-12",9.155,9.1621,8.9782,9.1462,2971469.0],["2002-08-13",9.1444,9.1444,8.9482,8.9482,4203503.0],["2002-08-14",9.0702,9.2646,8.9199,9.2417,3510353.0],["2002-08-15",9.3265,9.3619,9.2098,9.2664,3544459.0],["2002-08-16",9.2222,9.2558,9.1108,9.1639,3034697.0],["2002-08-19",9.1939,9.3053,9.0967,9.2452,2843963.0],["2002-08-20",9.2399,9.2399,9.0012,9.0931,2133759.0],["2002-08-21",9.1338,9.1833,8.9588,9.1709,2921359.0],["2002-08-22",9.1939,9.3654,9.1409,9.3336,4791710.0],["2002-08-23",9.3265,9.3283,9.132,9.1603,2466692.0],["2002-08-26",9.1939,9.2116,9.0507,9.1922,2805659.0],["2002-08-27",9.2841,9.3619,9.1533,9.1674,3273706.0],["2002-08-28",8.9817,9.1409,8.9623,9.1055,3853780.0],["2002-08-29",9.0702,9.1232,8.9322,9.1144,4874615.0],["2002-08-30",9.1303,9.3937,9.102,9.2965,8629748.0],["2002-09-03",9.2965,9.4061,9.1692,9.3177,11410745.0],["2002-09-04",9.3619,9.3619,8.9676,9.1409,12144299.0],["2002-09-05",9.0878,9.1886,8.9818,9.1232,9772843.0],["2002-09-06",9.1851,9.2381,9.0436,9.0755,8408580.0],["2002-09-09",9.056,9.102,8.9552,9.0631,5935067.0],["2002-09-10",9.0878,9.2187,9.079,9.2134,8706882.0],["2002-09-11",9.2558,9.3177,9.247,9.2753,4886946.0],["2002-09-12",9.2752,9.2823,9.155,9.2187,6333589.0],["2002-09-13",9.1055,9.2293,9.0967,9.1851,3738867.0],["2002-09-16",9.0436,9.1727,9.026,9.1727,4992152.0],["2002-09-17",9.0525,9.079,8.8315,8.8315,6918910.0],["2002-09-18",8.8315,8.9782,8.6741,8.8987,5236407.0],["2002-09-19",8.8102,8.957,8.7572,8.812,5132251.0],["2002-09-20",8.8315,8.8633,8.6281,8.6281,7169725.0],["2002-09-23",8.6299,8.6971,8.4513,8.5663,6389209.0],["2002-09-24",8.5221,8.5221,8.3293,8.3576,5748268.0],["2002-09-25",8.3983,8.5521,8.2692,8.4938,5467545.0],["2002-09-26",8.5663,8.7448,8.5397,8.6953,7251843.0],["2002-09-27",8.6511,8.7678,8.4337,8.4372,6335426.0],["2002-09-30",8.3488,8.3488,8.1101,8.1755,6699317.0],["2002-10-01",8.1331,8.5061,8.1189,8.5061,8308622.0],["2002-10-02",8.5061,8.6829,8.3276,8.3629,5053019.0],["2002-10-03",8.3718,8.6458,8.3187,8.5963,6514616.0],["2002-10-04",8.5963,8.6812,8.2392,8.3011,4887733.0],["2002-10-07",8.3983,8.4955,8.1225,8.1242,6310502.0],["2002-10-08",8.2303,8.2533,8.004,8.2144,6080414.0],["2002-10-09",8.1242,8.2126,7.8856,7.8962,4967490.0],["2002-10-10",7.8962,8.0553,7.7848,8.0394,8797395.0],["2002-10-11",8.0712,8.1861,8.0217,8.0889,7551194.0],["2002-10-14",8.0889,8.4036,8.0482,8.37,4041366.0],["2002-10-15",8.4513,8.5574,8.4425,8.5309,4851528.0],["2002-10-16",8.5309,8.6034,8.416,8.4938,4151819.0],["2002-10-17",8.7077,8.7413,8.5875,8.7112,5698158.0],["2002-10-18",8.6635,8.7466,8.5097,8.6476,3625266.0],["2002-10-21",8.6211,8.6547,8.4708,8.591,4216621.0],["2002-10-22",8.4248,8.4513,8.2038,8.3453,7377775.0],["2002-10-23",8.3453,8.5221,8.2568,8.4779,6024531.0],["2002-10-24",8.5928,8.5981,8.301,8.347,5144582.0],["2002-10-25",8.3859,8.5044,8.2321,8.3948,5701831.0],["2002-10-28",8.4955,8.6688,8.3647,8.4973,4294804.0],["2002-10-29",8.3983,8.3983,8.1189,8.2639,5782375.0],["2002-10-30",8.4071,8.7342,8.4071,8.6936,10072718.0],["2002-10-31",8.895,8.911,8.583,8.6454,10491704.0],["2002-11-01",8.6454,8.7524,8.5242,8.6044,8694026.0],["2002-11-04",8.6454,8.6454,8.3959,8.501,5419009.0],["2002-11-05",8.5741,8.7025,8.4868,8.6365,4619341.0],["2002-11-06",8.7524,8.7791,8.4796,8.7346,5974683.0],["2002-11-07",8.7346,8.7969,8.6561,8.7702,6161745.0],["2002-11-08",8.8059,8.8914,8.7078,8.7756,4344914.0],["2002-11-11",8.7435,8.788,8.5278,8.5706,3182405.0],["2002-11-12",8.6009,8.6276,8.4921,8.542,4028773.0],["2002-11-13",8.5207,8.5741,8.2247,8.3067,4578938.0],["2002-11-14",8.4137,8.6098,8.3513,8.5991,6581255.0],["2002-11-15",8.5991,8.7149,8.5813,8.69,5028357.0],["2002-11-18",8.7346,8.8219,8.6597,8.8219,3393603.0],["2002-11-19",8.8344,8.8861,8.6561,8.6811,4752619.0],["2002-11-20",8.7346,8.8362,8.6882,8.8362,6754937.0],["2002-11-21",8.9021,8.9075,8.7738,8.9021,4418112.0],["2002-11-22",8.9021,8.9021,8.4529,8.6543,9015152.0],["2002-11-25",8.4939,8.6668,8.4529,8.6347,7773149.0],["2002-11-26",8.6454,8.6454,8.4226,8.4315,6329129.0],["2002-11-27",8.4672,8.608,8.4583,8.5706,5014977.0],["2002-11-29",8.6187,8.6187,8.4921,8.5224,2812218.0],["2002-12-02",8.7346,8.7399,8.4315,8.5367,6854633.0],["2002-12-03",8.6365,8.7773,8.5937,8.7292,5884432.0],["2002-12-04",8.731,8.8201,8.69,8.7791,5159536.0],["2002-12-05",8.8415,8.9396,8.8059,8.8932,5003958.0],["2002-12-06",8.8932,8.9716,8.8344,8.8986,6074904.0],["2002-12-09",8.9396,9.0465,8.8504,8.8558,6095630.0],["2002-12-10",8.8772,8.9716,8.7791,8.9645,4877764.0],["2002-12-11",8.9663,8.9663,8.8237,8.8379,4999498.0],["2002-12-12",8.8059,8.8486,8.6811,8.7791,8076435.0],["2002-12-13",8.7346,8.7934,8.5848,8.6276,10018935.0],["2002-12-16",8.6454,8.8433,8.6312,8.8433,8486763.0],["2002-12-17",8.8433,8.9075,8.7969,8.8754,7313235.0],["2002-12-18",8.7613,8.8861,8.7524,8.7845,6311289.0],["2002-12-19",8.7256,8.8166,8.6633,8.7096,6629267.0],["2002-12-20",8.7435,8.9003,8.7203,8.9003,7321368.0],["2002-12-23",8.9021,8.9128,8.8112,8.8593,5799428.0],["2002-12-24",8.8504,8.8593,8.7488,8.7595,2248934.0],["2002-12-26",8.7702,8.8665,8.6436,8.6597,3706334.0],["2002-12-27",8.69,8.7256,8.485,8.5242,2944708.0],["2002-12-30",8.5652,8.6543,8.5189,8.6543,4257549.0],["2002-12-31",8.6561,8.674,8.51,8.6258,4519907.0],["2003-01-02",8.6989,8.8059,8.6383,8.7934,5370735.0],["2003-01-03",8.829,8.8629,8.7791,8.8059,3661471.0],["2003-01-06",8.8237,9.0019,8.7791,8.9716,6230483.0],["2003-01-07",8.8861,8.9128,8.6116,8.6347,8279500.0],["2003-01-08",8.6347,8.69,8.4814,8.4832,8275827.0],["2003-01-09",8.4404,8.5723,8.4404,8.5581,6861454.0],["2003-01-10",8.5206,8.5224,8.3067,8.3228,6908154.0],["2003-01-13",8.3602,8.4226,8.28,8.4084,6846762.0],["2003-01-14",8.4226,8.51,8.3567,8.51,7310611.0],["2003-01-15",8.5117,8.592,8.4315,8.5064,6823150.0],["2003-01-16",8.5955,8.6365,8.5634,8.6009,5020487.0],["2003-01-17",8.6027,8.6543,8.5581,8.5759,4527253.0],["2003-01-21",8.4779,8.5028,8.4083,8.4493,5565142.0],["2003-01-22",8.4315,8.5082,8.2943,8.46,6885066.0],["2003-01-23",8.485,8.5117,8.419,8.4761,4866220.0],["2003-01-24",8.4404,8.4565,8.2176,8.2657,6409411.0],["2003-01-27",8.2657,8.28,8.0465,8.0768,4948338.0],["2003-01-28",8.1285,8.2461,8.0501,8.1837,4385055.0],["2003-01-29",8.2533,8.5688,8.1463,8.5581,7840575.0],["2003-01-30",8.5581,8.6258,8.4529,8.4583,8266645.0],["2003-01-31",8.4315,8.6615,8.378,8.5902,5813333.0],["2003-02-03",8.5902,8.8683,8.5617,8.8379,6939112.0],["2003-02-04",8.8379,8.9841,8.7221,8.9217,7108071.0],["2003-02-05",8.9912,8.993,8.7987,8.8076,4839984.0],["2003-02-06",8.8094,8.8094,8.6454,8.7078,6359563.0],["2003-02-07",8.7256,8.7595,8.6561,8.674,4865958.0],["2003-02-10",8.6365,8.7435,8.6312,8.7007,4462975.0],["2003-02-11",8.7346,8.7916,8.6026,8.6472,5055643.0],["2003-02-12",8.583,8.6793,8.5296,8.5349,4578413.0],["2003-02-13",8.5474,8.5741,8.4404,8.5438,3932487.0],["2003-02-14",8.5563,8.6864,8.5028,8.6846,4180153.0],["2003-02-18",8.7529,8.8859,8.7134,8.8554,4742387.0],["2003-02-19",8.8913,8.9309,8.8087,8.8949,3821772.0],["2003-02-20",8.8967,8.9363,8.7278,8.7314,4785676.0],["2003-02-21",8.7529,9.0405,8.735,8.9758,7471437.0],["2003-02-24",8.9866,9.0567,8.8859,8.9273,5682941.0],["2003-02-25",8.9273,9.0046,8.8824,8.9794,6746016.0],["2003-02-26",8.9794,9.1106,8.9309,9.0369,7761605.0],["2003-02-27",9.1591,9.1807,9.0549,9.1124,8300226.0],["2003-02-28",9.1933,9.2184,9.0854,9.1124,7073177.0],["2003-03-03",9.1843,9.3191,9.1843,9.3011,8034720.0],["2003-03-04",9.3011,9.3173,9.2346,9.2562,7379349.0],["2003-03-05",9.2562,9.3371,9.1897,9.2346,6693282.0],["2003-03-06",9.1663,9.2454,9.0962,9.1322,9157613.0],["2003-03-07",9.1322,9.2939,9.1088,9.2742,9650584.0],["2003-03-10",9.2742,9.3155,9.1304,9.1538,5011304.0],["2003-03-11",9.1753,9.2472,9.1034,9.1142,5727280.0],["2003-03-12",9.1142,9.1142,8.8518,8.9327,8573604.0],["2003-03-13",9.0495,9.0513,8.9506,9.0333,4806927.0],["2003-03-14",9.0513,9.0908,8.9417,9.0908,5881808.0],["2003-03-17",9.0908,9.2562,9.0854,9.1663,9071035.0],["2003-03-18",9.1663,9.1663,8.9327,9.1519,7745339.0],["2003-03-19",9.2023,9.2742,9.134,9.2346,5822516.0],["2003-03-20",9.2346,9.3892,9.1753,9.3604,6101140.0],["2003-03-21",9.4,9.4072,9.2652,9.2831,6604081.0],["2003-03-24",9.285,9.3371,9.107,9.1807,5732789.0],["2003-03-25",9.2562,9.4539,9.2202,9.3497,4927087.0],["2003-03-26",9.3676,9.4036,9.2921,9.3227,4941517.0],["2003-03-27",9.3245,9.5366,9.2921,9.4629,6154399.0],["2003-03-28",9.4539,9.675,9.4449,9.6318,6090646.0],["2003-03-31",9.6318,9.6786,9.551,9.6336,5957630.0],["2003-04-01",9.6696,9.7505,9.6246,9.7091,5449180.0],["2003-04-02",9.7055,9.7073,9.4988,9.5887,9256260.0],["2003-04-03",9.6049,9.6426,9.3461,9.4018,6566563.0],["2003-04-04",9.5258,9.5258,9.4,9.4539,5847702.0],["2003-04-07",9.5168,9.5707,9.2742,9.2975,7565099.0],["2003-04-08",9.2023,9.2382,9.1537,9.2113,4828178.0],["2003-04-09",9.2292,9.2652,9.1232,9.1483,5580097.0],["2003-04-10",9.1484,9.2023,9.134,9.1663,5514245.0],["2003-04-11",9.1843,9.2382,9.1483,9.1789,3820985.0],["2003-04-14",9.1663,9.231,9.143,9.2202,4199305.0],["2003-04-15",9.2292,9.267,9.1699,9.2041,5906208.0],["2003-04-16",9.2202,9.2382,9.0855,9.125,4504166.0],["2003-04-17",9.125,9.2364,9.125,9.2113,5011829.0],["2003-04-21",9.1753,9.2544,9.1609,9.1789,3631562.0],["2003-04-22",9.1789,9.3281,9.1124,9.3011,4642166.0],["2003-04-23",9.2921,9.3155,9.1645,9.2724,4431492.0],["2003-04-24",9.2598,9.3191,9.134,9.1358,6511993.0],["2003-04-25",9.1448,9.1448,8.9273,9.0603,6971120.0],["2003-04-28",9.0766,9.2034,9.0585,9.1726,4811387.0],["2003-04-29",9.2034,9.2034,9.0349,9.0675,7054550.0],["2003-04-30",9.0639,9.1527,9.0458,9.1128,6215266.0],["2003-05-01",9.1563,9.1871,9.0349,9.1183,4677060.0],["2003-05-02",9.1853,9.3846,9.1672,9.3302,5616564.0],["2003-05-05",9.3302,9.3665,9.2668,9.3393,4469272.0],["2003-05-06",9.3393,9.419,9.3121,9.3483,6522225.0],["2003-05-07",9.3737,9.4208,9.2813,9.4027,7430771.0],["2003-05-08",9.3846,9.4661,9.294,9.3067,6503860.0],["2003-05-09",9.2994,9.3103,9.1309,9.2034,7646167.0],["2003-05-12",9.2088,9.3375,9.1871,9.3085,4858874.0],["2003-05-13",9.323,9.4788,9.2578,9.4299,4037955.0],["2003-05-14",9.448,9.4661,9.3483,9.3846,3364744.0],["2003-05-15",9.4027,9.4444,9.3791,9.4208,4373774.0],["2003-05-16",9.4208,9.4824,9.352,9.4371,5483549.0],["2003-05-19",9.4172,9.4824,9.3773,9.3773,4130305.0],["2003-05-20",9.4389,9.4661,9.3121,9.4081,4520432.0],["2003-05-21",9.4081,9.6509,9.3465,9.6292,6633989.0],["2003-05-22",9.5965,9.6201,9.5331,9.5839,3495923.0],["2003-05-23",9.5839,9.6581,9.5567,9.631,5989900.0],["2003-05-27",9.631,9.8665,9.5929,9.8556,7193599.0],["2003-05-28",9.8592,9.8919,9.7397,9.7524,7219048.0],["2003-05-29",9.8176,9.8176,9.5567,9.6002,6748902.0],["2003-05-30",9.6563,9.8375,9.6002,9.7777,5638078.0],["2003-06-02",9.8248,10.0458,9.7976,9.9716,5600036.0],["2003-06-03",10.0096,10.0458,9.9118,10.0277,4702508.0],["2003-06-04",10.0006,10.1364,10.0006,10.0458,6262753.0],["2003-06-05",10.0096,10.0277,9.9281,9.9987,4873304.0],["2003-06-06",10.0368,10.0549,9.8991,9.91,4094887.0],["2003-06-09",9.7831,9.8139,9.7469,9.7886,5922474.0],["2003-06-10",9.919,9.9498,9.8158,9.8828,3372615.0],["2003-06-11",9.9281,10.0241,9.881,10.0169,6816066.0],["2003-06-12",10.0187,10.073,9.977,10.044,6130786.0],["2003-06-13",9.9843,9.9861,9.7705,9.8393,5640439.0],["2003-06-16",9.9281,9.9915,9.8031,9.9208,7645118.0],["2003-06-17",9.9208,9.9516,9.8683,9.9335,7193337.0],["2003-06-18",9.9335,9.9462,9.8737,9.9154,5637291.0],["2003-06-19",9.9154,9.9643,9.727,9.919,4184613.0],["2003-06-20",9.9643,9.9716,9.9009,9.9281,8340630.0],["2003-06-23",9.9462,9.9607,9.9172,9.939,5620237.0],["2003-06-24",9.9426,9.9643,9.919,9.9299,5402480.0],["2003-06-25",9.9462,10.0096,9.8248,9.8339,6328605.0],["2003-06-26",9.8466,9.91,9.7831,9.8918,4786201.0],["2003-06-27",9.8937,9.9553,9.8701,9.9118,5604234.0],["2003-06-30",9.9553,9.9824,9.9009,9.9281,5363913.0],["2003-07-01",9.919,9.9824,9.8284,9.9698,6222874.0],["2003-07-02",9.9698,10.0006,9.7904,9.9734,6340935.0],["2003-07-03",9.9281,9.9281,9.8031,9.8918,3569646.0],["2003-07-07",9.91,9.9299,9.765,9.7705,7412931.0],["2003-07-08",9.7668,9.7777,9.611,9.6726,5941101.0],["2003-07-09",9.6473,9.6744,9.602,9.6364,5616040.0],["2003-07-10",9.6545,9.6636,9.5386,9.5839,4701459.0],["2003-07-11",9.602,9.7904,9.602,9.6835,4068389.0],["2003-07-14",9.8103,9.8103,9.6926,9.7179,5586131.0],["2003-07-15",9.7179,9.7433,9.5784,9.602,4266731.0],["2003-07-16",9.6074,9.6382,9.4752,9.5839,3725224.0],["2003-07-17",9.5839,9.6853,9.5513,9.5567,5621024.0],["2003-07-18",9.6926,9.7831,9.6491,9.7288,4200355.0],["2003-07-21",9.7379,9.7813,9.66,9.6926,4008309.0],["2003-07-22",9.4788,9.8194,9.4788,9.7723,4513873.0],["2003-07-23",9.765,9.7995,9.6129,9.6618,2940248.0],["2003-07-24",9.6745,9.7451,9.5422,9.5422,3715779.0],["2003-07-25",9.602,9.6889,9.5422,9.5911,5448917.0],["2003-07-28",9.5839,9.7596,9.5839,9.5929,6452438.0],["2003-07-29",9.6075,9.6623,9.4469,9.4834,5301735.0],["2003-07-30",9.6386,9.644,9.4925,9.4925,4937319.0],["2003-07-31",9.6112,9.7189,9.5382,9.5546,5704454.0],["2003-08-01",9.5546,9.5546,9.3629,9.498,4457466.0],["2003-08-04",9.5473,9.5728,9.4341,9.5418,3976301.0],["2003-08-05",9.5929,9.7006,9.5254,9.5254,5888105.0],["2003-08-06",9.5473,9.7098,9.4998,9.6294,3283938.0],["2003-08-07",9.6477,9.8065,9.6367,9.7956,3912023.0],["2003-08-08",9.8485,9.8813,9.7499,9.8576,3343493.0],["2003-08-11",9.8485,9.9471,9.8193,9.8467,4837885.0],["2003-08-12",9.8558,9.9471,9.7956,9.9434,4063929.0],["2003-08-13",9.9854,10.0219,9.9233,9.9452,4150507.0],["2003-08-14",9.989,10.0256,9.9489,10.0183,3743589.0],["2003-08-15",10.0219,10.0219,9.916,9.9781,3034173.0],["2003-08-18",9.9799,10.0292,9.9708,10.0201,4880650.0],["2003-08-19",10.0128,10.0365,9.9635,10.0256,5149829.0],["2003-08-20",10.0219,10.0292,9.969,9.9781,4174119.0],["2003-08-21",10.0128,10.031,9.9471,10.0091,3401474.0],["2003-08-22",10.0219,10.0219,9.8941,9.9087,3360284.0],["2003-08-25",9.9033,9.9525,9.8795,9.9233,3618182.0],["2003-08-26",9.8941,9.9489,9.8266,9.9106,2661624.0],["2003-08-27",9.9124,10.0256,9.9124,10.0055,2882267.0],["2003-08-28",10.0128,10.1515,9.9598,10.1387,6253570.0],["2003-08-29",10.1387,10.2209,10.1022,10.1935,4454055.0],["2003-09-02",10.2172,10.3761,10.1369,10.3761,7762392.0],["2003-09-03",10.314,10.3961,10.2884,10.3596,8202629.0],["2003-09-04",10.3688,10.4199,10.3468,10.3688,5107327.0],["2003-09-05",10.3706,10.3834,10.2008,10.2373,6343034.0],["2003-09-08",10.3779,10.3797,10.272,10.356,5823827.0],["2003-09-09",10.3231,10.4199,10.2665,10.4199,5934542.0],["2003-09-10",10.4144,10.4326,10.3286,10.3523,4389253.0],["2003-09-11",10.3596,10.4418,10.2848,10.3049,4615405.0],["2003-09-12",10.3122,10.3231,10.2282,10.3122,4046088.0],["2003-09-15",10.2957,10.2994,10.2245,10.2775,2763157.0],["2003-09-16",10.2738,10.3761,10.2391,10.3761,3976563.0],["2003-09-17",10.3761,10.3761,10.1698,10.1899,3942457.0],["2003-09-18",10.188,10.2391,10.1771,10.2227,5038065.0],["2003-09-19",10.2227,10.2665,10.1643,10.2245,4853889.0],["2003-09-22",10.1862,10.1862,10.0529,10.1588,3926190.0],["2003-09-23",10.168,10.2081,10.1424,10.1953,3709483.0],["2003-09-24",10.4911,10.502,10.1333,10.1771,6094843.0],["2003-09-25",10.1953,10.2373,10.0675,10.0675,5287042.0],["2003-09-26",10.0767,10.084,9.9507,9.9598,6456898.0],["2003-09-29",9.9489,9.9489,9.8339,9.9014,7464353.0],["2003-09-30",9.885,10.042,9.7846,9.9945,6216053.0],["2003-10-01",10.0128,10.1406,9.9909,10.1132,7876518.0],["2003-10-02",9.9106,10.2227,9.9106,10.2136,6342509.0],["2003-10-03",10.241,10.3249,10.2099,10.2099,4656596.0],["2003-10-06",10.2136,10.3195,10.2136,10.2957,4727695.0],["2003-10-07",10.2957,10.387,10.2172,10.3505,3627889.0],["2003-10-08",10.3323,10.3323,10.199,10.2665,3671178.0],["2003-10-09",10.2665,10.3998,10.2665,10.3341,3766677.0],["2003-10-10",10.3651,10.4546,10.345,10.4399,4404732.0],["2003-10-13",10.4929,10.6243,10.471,10.5842,6277707.0],["2003-10-14",10.586,10.6079,10.4655,10.5933,4538535.0],["2003-10-15",10.5951,10.6426,10.4673,10.5111,6763857.0],["2003-10-16",10.5111,10.6718,10.5111,10.6298,6157809.0],["2003-10-17",10.6608,10.6681,10.5568,10.5878,4790923.0],["2003-10-20",10.5878,10.5951,10.5075,10.5312,4158902.0],["2003-10-21",10.5203,10.5586,10.4783,10.4856,3703448.0],["2003-10-22",10.4856,10.4856,10.2026,10.3669,4154180.0],["2003-10-23",10.3505,10.4911,10.2757,10.4765,5442096.0],["2003-10-24",10.4765,10.5111,10.4053,10.5002,3467326.0],["2003-10-27",10.5002,10.533,10.4326,10.4692,4217670.0],["2003-10-28",10.4965,10.5148,10.3468,10.4783,3749099.0],["2003-10-29",10.1288,10.6217,10.1288,10.4783,5449705.0],["2003-10-30",10.4948,10.5243,10.3348,10.3992,5485910.0],["2003-10-31",10.447,10.5555,10.4102,10.5114,4739763.0],["2003-11-03",10.5114,10.6034,10.4709,10.4801,6151250.0],["2003-11-04",10.493,10.5077,10.4507,10.4875,7954438.0],["2003-11-05",10.4875,10.6034,10.3054,10.585,5208860.0],["2003-11-06",10.5905,10.6677,10.5261,10.6512,4807976.0],["2003-11-07",10.6641,10.7045,10.5868,10.6898,4664204.0],["2003-11-10",10.6677,10.6972,10.6309,10.6585,4025887.0],["2003-11-11",10.6585,10.6585,10.4378,10.4562,6849648.0],["2003-11-12",10.5206,10.5206,10.4286,10.4948,5115723.0],["2003-11-13",10.5206,10.5942,10.4856,10.585,2993769.0],["2003-11-14",10.5206,10.6383,10.5187,10.5427,4465861.0],["2003-11-17",10.5427,10.5427,10.4047,10.5132,2852883.0],["2003-11-18",10.5482,10.5905,10.4912,10.5114,4354097.0],["2003-11-19",10.5482,10.5684,10.4838,10.4893,6555020.0],["2003-11-20",10.493,10.5739,10.447,10.4948,4591531.0],["2003-11-21",10.5574,10.5702,10.3753,10.3826,4920266.0],["2003-11-24",10.3826,10.5261,10.379,10.5224,3899168.0],["2003-11-25",10.5316,10.6015,10.4654,10.5243,3749099.0],["2003-11-26",10.6034,10.6144,10.504,10.5482,5205974.0],["2003-11-28",10.5482,10.5574,10.4029,10.436,4136864.0],["2003-12-01",10.5298,10.6677,10.4948,10.6622,6200836.0],["2003-12-02",10.6622,10.905,10.6512,10.7965,8387854.0],["2003-12-03",10.8112,10.8609,10.7358,10.7413,6982139.0],["2003-12-04",10.7505,10.9804,10.7413,10.9602,7704936.0],["2003-12-05",10.9896,11.0687,10.951,11.008,5826713.0],["2003-12-08",11.008,11.0466,10.9804,11.0264,4152081.0],["2003-12-09",10.8388,11.1551,10.8388,11.0816,4997399.0],["2003-12-10",11.0816,11.122,11.0264,11.0852,5119920.0],["2003-12-11",11.0779,11.2195,11.0098,11.2122,5300423.0],["2003-12-12",11.1735,11.2544,11.1275,11.2158,4749470.0],["2003-12-15",11.2342,11.2471,11.0816,11.0816,4974574.0],["2003-12-16",11.0908,11.2508,11.0852,11.2122,5447081.0],["2003-12-17",11.1754,11.42,11.1754,11.3722,7213801.0],["2003-12-18",11.3795,11.8522,11.3795,11.7621,11584951.0],["2003-12-19",11.7529,11.7529,11.6315,11.6664,8486238.0],["2003-12-22",11.6683,11.7437,11.6572,11.6701,4687292.0],["2003-12-23",11.672,11.6793,11.5175,11.6223,4258074.0],["2003-12-24",11.6223,11.8614,11.6223,11.7529,2866001.0],["2003-12-26",11.7621,11.8835,11.7621,11.8412,1664400.0],["2003-12-29",11.878,11.9423,11.7934,11.9295,7001291.0],["2003-12-30",11.9111,12.0435,11.8982,12.0251,5162947.0],["2003-12-31",12.0306,12.1465,12.0177,12.06,6106125.0],["2004-01-02",12.0417,12.1005,12.0196,12.0435,4928399.0],["2004-01-05",12.1539,12.4426,12.1502,12.369,9056080.0],["2004-01-06",12.2771,12.3194,12.198,12.2348,7268372.0],["2004-01-07",12.1391,12.2679,12.0012,12.1704,7965195.0],["2004-01-08",11.9092,12.152,11.9092,12.1024,6570236.0],["2004-01-09",11.9644,12.1005,11.9552,12.0343,6967971.0],["2004-01-12",12.0656,12.1244,12.0343,12.0876,4994251.0],["2004-01-13",12.0895,12.3819,12.0895,12.1171,7792563.0],["2004-01-14",12.1024,12.2035,12.0214,12.1612,5055380.0],["2004-01-15",12.1667,12.1833,11.9092,11.9147,7156345.0],["2004-01-16",11.9368,11.9773,11.8265,11.9773,5648834.0],["2004-01-20",11.9773,12.2789,11.9773,12.244,4463238.0],["2004-01-21",12.244,12.45,12.2421,12.3598,5619975.0],["2004-01-22",12.4978,12.4978,12.3231,12.3948,4879863.0],["2004-01-23",12.3966,12.496,12.3231,12.3893,4422047.0],["2004-01-26",12.3598,12.5143,12.2936,12.4923,3664882.0],["2004-01-27",12.4702,12.5364,12.4408,12.4536,4629048.0],["2004-01-28",12.4077,12.4132,12.1575,12.198,6844663.0],["2004-01-29",12.244,12.2808,12.1152,12.2532,4974836.0],["2004-01-30",12.255,12.255,12.0821,12.1171,4318154.0],["2004-02-02",12.1189,12.2734,12.0656,12.1962,5363913.0],["2004-02-03",12.1299,12.1722,12.038,12.106,3421413.0],["2004-02-04",12.1079,12.1299,11.9773,12.003,4441200.0],["2004-02-05",12.0472,12.0619,11.8853,12.0067,3939046.0],["2004-02-06",11.9644,12.1722,11.9644,12.1447,4666303.0],["2004-02-09",12.1483,12.2752,12.0987,12.1704,3737555.0],["2004-02-10",12.1722,12.3102,12.1355,12.2918,5184460.0],["2004-02-11",12.2844,12.5989,12.2679,12.5677,5597675.0],["2004-02-12",12.5456,12.6504,12.4776,12.5603,4057632.0],["2004-02-13",12.5824,12.6707,12.4886,12.6229,4687816.0],["2004-02-17",12.6817,12.7829,12.6615,12.759,4101970.0],["2004-02-18",12.7516,12.7516,12.6128,12.6183,4225279.0],["2004-02-19",12.6627,12.7812,12.635,12.6535,4131355.0],["2004-02-20",12.7331,12.7423,12.5665,12.6091,4580512.0],["2004-02-23",12.6498,12.7849,12.6498,12.7423,4645052.0],["2004-02-24",12.7053,12.8348,12.696,12.7571,4027198.0],["2004-02-25",12.7516,12.8349,12.7164,12.7294,4229477.0],["2004-02-26",12.6683,12.7793,12.6646,12.7423,4488162.0],["2004-02-27",12.7423,12.8108,12.696,12.746,6020596.0],["2004-03-01",12.87,13.0754,12.8552,13.0662,7274668.0],["2004-03-02",12.9552,12.9959,12.8367,12.87,6829184.0],["2004-03-03",12.8719,12.9533,12.7331,12.9052,4328648.0],["2004-03-04",12.907,12.92,12.7978,12.8737,2904830.0],["2004-03-05",12.8756,13.0588,12.8534,13.0162,5676907.0],["2004-03-08",13.0625,13.2309,13.0514,13.0699,5416385.0],["2004-03-09",13.0477,13.118,13.0329,13.0717,5896238.0],["2004-03-10",13.1069,13.1069,12.7645,12.8108,5502701.0],["2004-03-11",12.7423,12.8182,12.5517,12.5924,6650256.0],["2004-03-12",12.6128,12.7978,12.5535,12.7978,4554276.0],["2004-03-15",12.7978,12.8534,12.6553,12.6849,4876977.0],["2004-03-16",12.7146,12.7146,12.5609,12.6886,5179213.0],["2004-03-17",12.7053,13.0088,12.6997,12.7516,6425939.0],["2004-03-18",12.7516,13.0847,12.7294,13.0199,6422529.0],["2004-03-19",13.0477,13.0884,12.7978,12.8237,5942938.0],["2004-03-22",12.7978,12.883,12.7071,12.7608,4346226.0],["2004-03-23",12.7793,12.8052,12.6035,12.6701,4763900.0],["2004-03-24",12.696,12.7516,12.4184,12.4462,5576686.0],["2004-03-25",12.4554,12.4721,12.1556,12.2223,9132164.0],["2004-03-26",12.3037,12.5239,12.2537,12.3629,7331600.0],["2004-03-29",12.4462,12.5554,12.3944,12.4795,6821051.0],["2004-03-30",12.6923,12.9089,12.5332,12.8385,6927306.0],["2004-03-31",12.9552,12.9681,12.7349,12.92,12088154.0],["2004-04-01",12.9551,13.0366,12.7071,12.7127,8474432.0],["2004-04-02",12.7331,12.7978,12.6923,12.7571,6496514.0],["2004-04-05",12.7053,12.8941,12.7053,12.8589,6189817.0],["2004-04-06",12.8996,12.97,12.8534,12.8941,4086229.0],["2004-04-07",12.8996,13.0477,12.8182,12.9551,5165308.0],["2004-04-08",13.094,13.2494,13.0569,13.1624,7349440.0],["2004-04-12",13.2328,13.5659,13.2328,13.3919,8065941.0],["2004-04-13",13.5048,13.5233,13.2143,13.2217,6923108.0],["2004-04-14",13.2235,13.3512,13.1236,13.3364,6927044.0],["2004-04-15",13.3623,13.5233,13.3549,13.4567,5030456.0],["2004-04-16",13.5104,13.5585,13.4012,13.4715,5592165.0],["2004-04-19",13.4715,13.6122,13.4697,13.5196,6697742.0],["2004-04-20",13.5215,13.614,13.1402,13.1458,7654300.0],["2004-04-21",13.168,13.2161,13.0162,13.068,7864449.0],["2004-04-22",12.9829,13.2587,12.9829,13.2365,6656028.0],["2004-04-23",13.2383,13.3586,13.2068,13.2938,4822668.0],["2004-04-26",13.3253,13.5085,13.3031,13.4548,5117559.0],["2004-04-27",13.4567,13.7658,13.4567,13.6695,8262447.0],["2004-04-28",13.6954,13.7602,13.3531,13.6492,7707822.0],["2004-04-29",13.6492,13.6751,13.1236,13.2031,9171780.0],["2004-04-30",13.3253,13.4456,13.1828,13.1957,7519448.0],["2004-05-03",13.2087,13.7102,13.1883,13.6769,7631213.0],["2004-05-04",13.6769,13.7565,13.5252,13.6788,8256937.0],["2004-05-05",13.6788,13.9842,13.5714,13.9194,11934412.0],["2004-05-06",13.899,13.9397,13.7565,13.7898,7209341.0],["2004-05-07",13.7917,13.8139,13.5363,13.5363,5054331.0],["2004-05-10",13.3253,13.4141,13.0403,13.2846,9372484.0],["2004-05-11",13.255,13.5826,13.255,13.5455,7886487.0],["2004-05-12",13.5566,13.6214,13.2975,13.5289,8944840.0],["2004-05-13",13.4507,13.581,13.3595,13.3948,6943310.0],["2004-05-14",13.4041,13.7113,13.3818,13.6517,7083147.0],["2004-05-17",13.5624,13.7653,13.5531,13.6908,6273772.0],["2004-05-18",13.6908,13.6908,13.4395,13.4395,8690353.0],["2004-05-19",13.4228,13.4377,13.2459,13.2645,9855223.0],["2004-05-20",13.2533,13.298,13.1472,13.1547,5902272.0],["2004-05-21",13.339,13.4842,12.9815,13.1193,7906427.0],["2004-05-24",13.1305,13.5382,13.0988,13.5065,7195698.0],["2004-05-25",13.5382,13.7579,13.5252,13.7318,5489321.0],["2004-05-26",13.7541,13.7765,13.6071,13.6611,6297646.0],["2004-05-27",13.6629,13.6908,13.4842,13.4916,7872583.0],["2004-05-28",13.7486,13.7486,13.4097,13.6517,5541792.0],["2004-06-01",13.6741,14.0092,13.6741,14.0017,9916615.0],["2004-06-02",14.0446,14.1842,13.9031,13.9031,7118040.0],["2004-06-03",13.9273,14.0483,13.877,13.9422,9200115.0],["2004-06-04",13.9664,13.9794,13.7076,13.7653,7505806.0],["2004-06-07",13.823,14.1134,13.8025,14.1116,7118827.0],["2004-06-08",14.1116,14.1767,13.823,13.918,10576971.0],["2004-06-09",13.8994,13.8994,13.6536,13.7951,7794400.0],["2004-06-10",13.8305,13.9924,13.8267,13.972,4210062.0],["2004-06-14",13.972,13.972,13.7132,13.7486,6431449.0],["2004-06-15",13.7858,13.9291,13.7839,13.8882,6647894.0],["2004-06-16",13.972,14.2419,13.9645,14.1507,6126589.0],["2004-06-17",14.2717,14.322,14.1339,14.2289,6240452.0],["2004-06-18",14.2419,14.415,14.2047,14.2773,8305736.0],["2004-06-21",14.2791,14.3778,14.2177,14.268,5277073.0],["2004-06-22",14.2419,14.3759,14.1805,14.3685,5495355.0],["2004-06-23",14.3778,14.7055,14.361,14.6384,7364132.0],["2004-06-24",14.6142,14.6626,14.5267,14.5398,5466758.0],["2004-06-25",14.5398,14.5733,14.3704,14.3704,4924726.0],["2004-06-28",14.3685,14.4392,14.1116,14.16,6804785.0],["2004-06-29",14.1116,14.2121,14.0557,14.0837,6712172.0],["2004-06-30",14.1488,14.2512,14.0744,14.2028,7702050.0],["2004-07-01",14.2512,14.2773,14.1097,14.2233,6742081.0],["2004-07-02",14.2233,14.2661,14.1563,14.1842,3595619.0],["2004-07-06",14.2512,14.3648,14.1954,14.2214,7315071.0],["2004-07-07",14.1954,14.4039,14.1525,14.4039,7748749.0],["2004-07-08",14.3573,14.4672,14.2531,14.3462,5069547.0],["2004-07-09",14.3815,14.4783,14.3294,14.4001,4565820.0],["2004-07-12",14.402,14.4169,14.2791,14.3126,3719452.0],["2004-07-13",14.1898,14.3201,14.1321,14.294,4639805.0],["2004-07-14",14.2512,14.5491,14.2512,14.5398,5116247.0],["2004-07-15",14.6049,14.7185,14.5584,14.6924,7418178.0],["2004-07-16",14.7092,14.8525,14.7092,14.8004,7396927.0],["2004-07-19",14.7688,14.8656,14.6701,14.7297,4106431.0],["2004-07-20",14.7166,14.7985,14.6384,14.7595,4755505.0],["2004-07-21",14.7371,14.7818,14.4616,14.4616,4782790.0],["2004-07-22",14.5584,14.6682,14.4337,14.4858,7310874.0],["2004-07-23",14.4746,14.51,14.3331,14.3666,4110366.0],["2004-07-26",14.3387,14.3536,14.1414,14.173,5404054.0],["2004-07-27",14.1749,14.3517,14.0892,14.3164,6844925.0],["2004-07-28",14.3632,14.4175,14.2396,14.3519,5570389.0],["2004-07-29",14.3969,14.6328,14.38,14.6215,4818995.0],["2004-07-30",14.6683,14.775,14.6459,14.747,5073483.0],["2004-08-02",14.747,14.8256,14.6271,14.7732,4224754.0],["2004-08-03",14.8237,14.9641,14.7956,14.7956,6032402.0],["2004-08-04",14.7619,14.7732,14.3332,14.3594,7683422.0],["2004-08-05",14.4156,14.4474,14.1647,14.2097,7607338.0],["2004-08-06",14.1722,14.2171,13.7922,13.839,7942370.0],["2004-08-09",13.8465,14.161,13.8465,14.058,6198212.0],["2004-08-10",14.1254,14.1254,13.8446,13.8951,8006385.0],["2004-08-11",13.8951,13.9139,13.5731,13.7135,9875950.0],["2004-08-12",13.7135,13.8071,13.5862,13.5862,5877873.0],["2004-08-13",13.5956,13.8539,13.5956,13.7547,5363651.0],["2004-08-16",13.7884,13.9195,13.7154,13.9026,4998711.0],["2004-08-17",13.9007,13.9026,13.5226,13.5507,8620041.0],["2004-08-18",13.7135,13.7978,13.5975,13.6948,7375151.0],["2004-08-19",13.7042,13.8802,13.6761,13.8465,8640767.0],["2004-08-20",13.9007,14.0486,13.8408,13.8839,6927568.0],["2004-08-23",13.8539,13.9831,13.7435,13.7566,4811912.0],["2004-08-24",13.7566,13.7566,13.4701,13.545,8592231.0],["2004-08-25",13.517,13.648,13.4608,13.4908,8465774.0],["2004-08-26",13.4907,13.6405,13.3447,13.6106,8741251.0],["2004-08-27",13.7004,13.8015,13.6237,13.7285,4842870.0],["2004-08-30",13.7697,13.8596,13.648,13.7004,5638078.0],["2004-08-31",13.7098,13.9382,13.7098,13.9344,4867269.0],["2004-09-01",13.9345,14.1891,13.8858,14.1816,7546734.0],["2004-09-02",14.2471,14.307,14.1853,14.2845,10380465.0],["2004-09-03",14.2789,14.2902,14.2171,14.2639,6280593.0],["2004-09-07",14.2658,14.307,14.2003,14.292,7840050.0],["2004-09-08",14.2845,14.3969,14.2003,14.3538,8556550.0],["2004-09-09",14.3538,14.6496,14.3538,14.6066,8109492.0],["2004-09-10",14.6066,14.6197,14.4886,14.5429,6335951.0],["2004-09-13",14.5654,14.6627,14.5111,14.5504,5504275.0],["2004-09-14",14.659,14.7619,14.6103,14.674,5931132.0],["2004-09-15",14.6964,14.8031,14.6103,14.6403,7618095.0],["2004-09-16",14.6421,14.6871,14.5279,14.6571,7449399.0],["2004-09-17",14.7432,14.8986,14.6777,14.8144,7723301.0],["2004-09-20",14.8836,14.9754,14.8574,14.8761,6506221.0],["2004-09-21",14.9398,15.4415,14.9098,15.3854,9551413.0],["2004-09-22",15.3217,15.4041,15.1832,15.2581,9099894.0],["2004-09-23",15.2113,15.3217,15.0035,15.2038,7819586.0],["2004-09-24",15.2581,15.4022,15.2281,15.2955,6186144.0],["2004-09-27",15.3198,15.3947,15.1626,15.1757,6599883.0],["2004-09-28",15.2693,15.6044,15.2693,15.5782,8696912.0],["2004-09-29",15.7916,15.7916,15.1439,15.2712,10603994.0],["2004-09-30",15.4078,15.5277,15.3479,15.5108,8197907.0],["2004-10-01",15.5108,15.7654,15.4471,15.7392,8159340.0],["2004-10-04",15.7411,15.8852,15.6774,15.8515,8853540.0],["2004-10-05",15.9133,16.2391,15.904,16.2316,9367237.0],["2004-10-06",16.2503,16.6753,16.2503,16.6341,10142768.0],["2004-10-07",16.6622,16.8026,16.254,16.314,14675268.0],["2004-10-08",16.3851,16.6135,16.2896,16.4899,8480466.0],["2004-10-11",16.4918,16.5311,16.1941,16.3158,6895823.0],["2004-10-12",16.2409,16.4132,15.9695,15.9882,8804479.0],["2004-10-13",15.7823,15.8178,15.3872,15.5408,13103218.0],["2004-10-14",15.6493,15.8103,15.5763,15.5988,8977111.0],["2004-10-15",15.7448,15.7897,15.6044,15.7242,7563000.0],["2004-10-18",15.6662,15.7542,15.3442,15.3854,7847396.0],["2004-10-19",15.3648,15.4565,15.2562,15.3517,7037496.0],["2004-10-20",15.3741,15.655,15.3367,15.6437,7404273.0],["2004-10-21",15.6699,15.8759,15.5745,15.6756,9172305.0],["2004-10-22",15.7598,15.9414,15.6606,15.8759,9455914.0],["2004-10-25",15.8759,16.0388,15.8665,15.8983,7474847.0],["2004-10-26",15.8927,16.181,15.8459,16.181,6592799.0],["2004-10-27",16.2225,16.3392,15.8572,15.9908,12063755.0],["2004-10-28",15.9118,15.9701,15.4711,15.6255,10268700.0],["2004-10-29",15.6293,15.8835,15.6011,15.876,7093379.0],["2004-11-01",15.9588,16.0944,15.714,15.8101,8752007.0],["2004-11-02",15.8176,15.8929,15.6707,15.7103,7955225.0],["2004-11-03",15.908,16.1227,15.7329,16.1001,8514048.0],["2004-11-04",16.1001,16.4804,16.0737,16.4484,10161395.0],["2004-11-05",16.4503,16.7083,16.3524,16.6386,8747285.0],["2004-11-08",16.6047,16.6198,16.2451,16.3392,8081157.0],["2004-11-09",16.3072,16.4484,16.1942,16.2865,6291350.0],["2004-11-10",16.3354,16.5068,16.166,16.4334,6575746.0],["2004-11-11",16.4334,16.5369,16.3373,16.3373,7574806.0],["2004-11-12",16.3392,16.5614,16.3034,16.5501,7357836.0],["2004-11-15",16.4955,16.4974,16.2093,16.2884,8213911.0],["2004-11-16",16.3769,16.4202,16.213,16.2187,7938697.0],["2004-11-17",16.3072,16.4484,16.2752,16.3298,8413303.0],["2004-11-18",16.3298,16.3788,16.1189,16.2432,10121517.0],["2004-11-19",16.2714,16.4899,16.2187,16.4635,6665210.0],["2004-11-22",16.4202,16.761,16.4202,16.7346,7111481.0],["2004-11-23",16.7817,16.9625,16.7441,16.8909,9889330.0],["2004-11-24",16.9474,16.97,16.7535,16.9267,9293777.0],["2004-11-26",17.0416,17.1018,16.9343,17.0152,4109579.0],["2004-11-29",17.0039,17.0887,16.8457,16.9531,6418856.0],["2004-11-30",16.8815,17.1527,16.8815,17.1339,7645905.0],["2004-12-01",17.1339,17.1772,16.6405,16.8119,11806644.0],["2004-12-02",16.6838,16.6838,16.0624,16.1848,12769498.0],["2004-12-03",16.166,16.4183,16.1566,16.2884,7496886.0],["2004-12-06",16.3392,16.375,16.1904,16.3072,6274821.0],["2004-12-07",16.3072,16.3599,15.957,15.9588,8388116.0],["2004-12-08",15.908,16.2752,15.6839,16.1227,8956122.0],["2004-12-09",16.1001,16.1679,15.8647,16.1264,7253155.0],["2004-12-10",16.1264,16.2413,15.9193,15.9588,7184679.0],["2004-12-13",15.9588,16.1829,15.9118,16.1584,8307572.0],["2004-12-14",16.1942,16.3449,16.0586,16.3166,6773564.0],["2004-12-15",16.3449,16.6198,16.2394,16.4842,6840990.0],["2004-12-16",16.456,16.4578,16.2695,16.3938,5151666.0],["2004-12-17",16.3938,16.5049,16.262,16.3806,9047423.0],["2004-12-20",16.4767,16.7158,16.4315,16.5708,5158487.0],["2004-12-21",16.6556,16.6574,16.4578,16.5576,5754565.0],["2004-12-22",16.6047,16.6556,16.1509,16.3675,7705723.0],["2004-12-23",16.3693,16.5106,16.3505,16.4108,3663308.0],["2004-12-27",16.4127,16.456,16.2036,16.2036,5325871.0],["2004-12-28",16.2451,16.3712,16.2451,16.2978,4939680.0],["2004-12-29",16.3354,16.4842,16.262,16.4409,4278538.0],["2004-12-30",16.407,16.5125,16.3392,16.343,3790289.0],["2004-12-31",16.3241,16.3901,16.2865,16.3505,3666193.0],["2005-01-03",16.3298,16.3298,15.8007,15.8383,8557862.0],["2005-01-04",15.8798,15.9626,15.6839,15.7348,6862503.0],["2005-01-05",15.7046,15.957,15.5916,15.8515,10011064.0],["2005-01-06",15.8515,16.1792,15.8289,16.0812,8744399.0],["2005-01-07",16.0812,16.0812,15.844,15.9796,6936751.0],["2005-01-10",16.053,16.2545,16.036,16.1245,5777652.0],["2005-01-11",16.0906,16.2112,15.9965,16.1189,4667877.0],["2005-01-12",16.1848,16.4484,16.1001,16.4334,7272307.0],["2005-01-13",16.4578,16.8571,16.4145,16.6838,9785961.0],["2005-01-14",16.6424,16.8815,16.6104,16.7629,6603294.0],["2005-01-18",16.8834,17.0152,16.8646,16.97,10703690.0],["2005-01-19",16.9399,17.0416,16.81,16.81,6213692.0],["2005-01-20",16.8119,16.8119,16.3656,16.52,8640243.0],["2005-01-21",16.5332,16.6574,16.439,16.439,7881503.0],["2005-01-24",16.5614,16.7384,16.5539,16.6593,6493103.0],["2005-01-25",16.6744,16.7949,16.6179,16.7403,5579047.0],["2005-01-26",16.9474,17.1244,16.8231,17.0397,10753538.0],["2005-01-27",16.9474,17.2901,16.9192,17.1357,8755943.0],["2005-01-28",16.9474,17.1998,16.9361,17.1339,7807780.0],["2005-01-31",17.1357,17.5839,17.0416,17.4728,9670261.0],["2005-02-01",17.5877,17.8381,17.5801,17.8155,10367347.0],["2005-02-02",17.823,18.0019,17.791,17.904,7954176.0],["2005-02-03",17.889,18.1055,17.7929,18.049,6636351.0],["2005-02-04",18.0773,18.13,17.8965,18.1187,8147009.0],["2005-02-07",18.1206,18.1997,17.9342,18.0942,7544372.0],["2005-02-08",17.9925,18.2373,17.9925,18.2091,6486282.0],["2005-02-09",18.1808,18.3334,18.0208,18.2392,6853583.0],["2005-02-10",18.3051,18.7646,18.275,18.7307,6834693.0],["2005-02-11",18.708,18.9786,18.5982,18.7439,8514311.0],["2005-02-14",18.8764,19.2303,18.848,19.1092,9915566.0],["2005-02-15",19.0467,19.1981,18.9616,19.1868,6003018.0],["2005-02-16",19.1868,19.7773,19.1433,19.7413,10460221.0],["2005-02-17",19.7205,19.906,19.5899,19.6826,11476597.0],["2005-02-18",19.6997,20.2182,19.6296,20.1085,13237808.0],["2005-02-22",20.1653,20.5021,19.9874,20.0517,13009294.0],["2005-02-23",19.8719,20.3394,19.817,20.2883,10447891.0],["2005-02-24",20.2977,20.8768,20.2977,20.8522,14253134.0],["2005-02-25",20.8522,21.5695,20.8409,21.2573,19474849.0],["2005-02-28",21.3046,21.5298,20.2977,20.9866,16741339.0],["2005-03-01",20.9866,21.1002,20.4908,20.5343,13596451.0],["2005-03-02",20.3734,20.7709,20.2637,20.7236,13163036.0],["2005-03-03",20.8144,21.1058,20.5551,20.9317,13531649.0],["2005-03-04",20.9317,21.3689,20.8466,21.2364,9609919.0],["2005-03-07",21.1115,21.2894,20.7784,21.1588,9039814.0],["2005-03-08",21.1588,21.2137,20.5816,20.7444,15520586.0],["2005-03-09",20.7803,21.1286,20.1369,20.1747,15545248.0],["2005-03-10",20.0233,20.1085,19.605,19.9779,16551916.0],["2005-03-11",19.8454,20.2977,19.8454,19.9836,9200902.0],["2005-03-14",20.0801,20.1728,19.6959,20.1179,9197754.0],["2005-03-15",20.1009,20.3431,19.7754,19.817,9381929.0],["2005-03-16",19.7432,20.5229,19.7129,20.1577,11676776.0],["2005-03-17",20.2958,20.5873,20.2807,20.434,9985353.0],["2005-03-18",20.4737,21.0074,20.4605,20.8655,16921317.0],["2005-03-21",20.8655,20.9317,20.4491,20.6478,10170053.0],["2005-03-22",20.6289,20.9185,20.2315,20.2561,11693830.0],["2005-03-23",19.9665,20.1085,19.6826,19.8908,14231358.0],["2005-03-24",20.0403,20.1785,19.5956,19.8322,9263868.0],["2005-03-28",19.8341,20.0441,19.7186,19.9192,8116576.0],["2005-03-29",19.853,20.1085,19.588,19.6126,9636417.0],["2005-03-30",19.7773,20.0006,19.3439,19.9533,13600649.0],["2005-03-31",20.2693,20.4226,19.9533,20.4094,13086952.0],["2005-04-01",20.5248,20.9582,20.521,20.8712,13815520.0],["2005-04-04",21.1002,21.384,20.8333,20.9261,16972214.0],["2005-04-05",20.928,21.0415,20.4264,20.5002,11615122.0],["2005-04-06",20.5873,21.0245,20.345,20.9828,11208729.0],["2005-04-07",21.0831,21.1948,20.5986,20.8844,12718863.0],["2005-04-08",20.8863,21.0945,20.6459,20.6535,10066159.0],["2005-04-11",20.6535,20.8977,20.4416,20.8806,7488752.0],["2005-04-12",20.7993,20.8693,20.3242,20.4927,11509392.0],["2005-04-13",20.1596,20.4264,19.923,19.9287,15227795.0],["2005-04-14",20.0422,20.2296,19.7129,19.8473,11694617.0],["2005-04-15",19.764,19.7773,18.7742,18.9389,15350841.0],["2005-04-18",18.7742,19.4612,18.549,19.4309,12043028.0],["2005-04-19",19.5123,19.8681,19.4745,19.7867,10074293.0],["2005-04-20",19.7867,20.0252,19.5085,19.5445,9283020.0],["2005-04-21",19.3988,20.0025,19.3628,20.0025,8722361.0],["2005-04-22",20.0441,20.4397,19.9097,20.2428,8632897.0],["2005-04-25",20.6289,20.7217,20.4397,20.5721,8626075.0],["2005-04-26",20.4586,20.5721,20.2031,20.2031,6337262.0],["2005-04-27",20.3734,20.4491,19.6107,19.6259,11433833.0],["2005-04-28",19.6259,19.7167,19.395,19.448,10583530.0],["2005-04-29",19.6259,20.0006,19.429,19.8435,9835809.0],["2005-05-02",19.8435,20.1936,19.5558,20.1936,9945212.0],["2005-05-03",20.1085,20.1312,19.4517,19.588,9663702.0],["2005-05-04",19.73,19.8208,19.448,19.6921,11017208.0],["2005-05-05",19.7602,20.0195,19.6145,19.8738,9568466.0],["2005-05-06",20.0422,20.2012,19.853,19.8568,7389843.0],["2005-05-09",19.9192,20.2315,19.8568,20.205,7360459.0],["2005-05-10",20.0365,20.1747,19.7754,19.853,8074861.0],["2005-05-11",19.6448,20.0801,19.6448,20.0574,8434029.0],["2005-05-12",20.0497,20.0497,19.037,19.0979,11604890.0],["2005-05-13",19.0941,19.1455,18.5306,18.7533,15380749.0],["2005-05-16",18.6563,18.6867,18.1042,18.424,18713748.0],["2005-05-17",18.3612,18.8923,18.3364,18.8276,13925973.0],["2005-05-18",18.9894,19.4177,18.759,18.9989,12241896.0],["2005-05-19",18.9989,19.3949,18.8752,19.2959,8230701.0],["2005-05-20",19.2464,19.4044,19.1721,19.2483,7744552.0],["2005-05-23",19.5129,19.7699,19.3892,19.6747,7534665.0],["2005-05-24",19.7604,19.8651,19.6462,19.8632,6190342.0],["2005-05-25",19.8937,20.2344,19.6195,20.0536,9514682.0],["2005-05-26",20.1031,20.124,19.9317,20.0041,6613788.0],["2005-05-27",20.1126,20.5123,20.0364,20.4743,5688713.0],["2005-05-31",20.4743,20.6532,20.2059,20.5295,8655722.0],["2005-06-01",20.6742,20.9788,20.6551,20.9692,9148430.0],["2005-06-02",21.093,21.1082,20.7503,20.914,6352610.0],["2005-06-03",20.8569,21.1691,20.8493,20.9445,5517524.0],["2005-06-06",21.1311,21.1311,20.7541,21.013,4737664.0],["2005-06-07",21.1082,21.131,20.7884,20.8036,5577473.0],["2005-06-08",20.7846,21.3214,20.598,20.7503,9217693.0],["2005-06-09",20.8645,21.4318,20.7884,21.4204,7299723.0],["2005-06-10",21.2872,21.5118,20.8493,21.2986,5869478.0],["2005-06-13",21.2072,21.4737,21.0549,21.3214,5394347.0],["2005-06-14",21.4357,21.6451,21.2719,21.5308,4788037.0],["2005-06-15",21.6641,21.8621,21.4928,21.8278,6603818.0],["2005-06-16",21.8925,22.3152,21.8316,22.3113,7163559.0],["2005-06-17",23.0348,23.1299,22.6197,23.1033,14571374.0],["2005-06-20",23.149,23.3622,22.852,22.8901,9927241.0],["2005-06-21",22.8444,22.9167,22.0829,22.1705,8600889.0],["2005-06-22",22.22,22.4636,21.9268,22.239,8774176.0],["2005-06-23",22.437,22.4865,22.0068,22.0867,7550407.0],["2005-06-24",22.3113,22.437,22.0677,22.1629,7003783.0],["2005-06-27",22.4256,22.8063,22.3723,22.6616,9552987.0],["2005-06-28",22.6883,22.7873,22.0905,22.121,8653361.0],["2005-06-29",22.14,22.4827,21.7593,21.9953,10530009.0],["2005-06-30",21.9991,22.338,21.7821,21.8887,8155273.0],["2005-07-01",22.1971,22.6274,22.1019,22.5017,6272853.0],["2005-07-05",22.8634,23.3888,22.7492,23.3165,9351758.0],["2005-07-06",23.4383,23.5868,22.8025,22.8368,8488731.0],["2005-07-07",22.5779,23.1528,22.5208,23.0766,7865761.0],["2005-07-08",23.2251,23.347,22.8139,22.9358,9161024.0],["2005-07-11",22.673,23.3013,22.6197,23.1908,9222809.0],["2005-07-12",23.3013,23.6325,23.1642,23.4421,6856863.0],["2005-07-13",23.5488,23.6477,23.3355,23.4155,7010342.0],["2005-07-14",23.4231,23.6896,22.4636,22.6692,9581977.0],["2005-07-15",22.8406,22.8863,22.4218,22.5969,8436128.0],["2005-07-18",22.5017,22.6578,22.319,22.5398,5613154.0],["2005-07-19",22.5893,23.0728,22.5512,23.0614,6322570.0],["2005-07-20",23.0157,23.2784,22.8139,23.0538,6962068.0],["2005-07-21",23.0424,23.1871,22.654,22.8558,4600451.0],["2005-07-22",23.0157,23.465,22.9967,23.3203,7419096.0],["2005-07-25",23.2441,24.0132,23.2441,23.6934,9377994.0],["2005-07-26",23.7696,23.7696,23.4155,23.5031,7632656.0],["2005-07-27",23.8168,23.8742,23.5719,23.8245,7424344.0],["2005-07-28",24.0503,24.2799,23.8972,24.2416,7960473.0],["2005-07-29",24.4138,24.4291,23.8781,23.9508,6402196.0],["2005-08-01",24.0694,24.3679,24.0388,24.1077,5891385.0],["2005-08-02",24.2378,24.6396,24.2033,24.6357,6062704.0],["2005-08-03",24.8653,24.873,24.322,24.4521,6347625.0],["2005-08-04",24.586,24.7123,24.4176,24.5592,5001203.0],["2005-08-05",24.7199,24.7658,24.1536,24.3947,5324691.0],["2005-08-08",24.6204,25.0414,24.609,24.8615,7580578.0],["2005-08-09",24.9993,25.0261,24.5286,24.7238,6484970.0],["2005-08-10",24.873,25.1868,24.651,25.1179,6291218.0],["2005-08-11",25.2557,25.5618,25.072,25.4087,6673474.0],["2005-08-12",25.447,25.7301,25.1102,25.4929,7025034.0],["2005-08-15",25.447,25.4891,25.0796,25.1944,6102976.0],["2005-08-16",25.137,25.137,24.475,24.5209,7760687.0],["2005-08-17",24.4712,24.6472,23.3424,23.6102,12330573.0],["2005-08-18",23.4763,23.6867,23.0515,23.5719,11148387.0],["2005-08-19",23.7901,24.2033,23.7594,24.1344,7652333.0],["2005-08-22",24.5095,24.7237,23.8819,24.188,7587662.0],["2005-08-23",24.2607,24.3755,23.6676,23.9967,6171845.0],["2005-08-24",24.1077,24.4712,23.9202,24.1919,7526532.0],["2005-08-25",24.1345,24.1383,23.7441,24.123,6169222.0],["2005-08-26",24.2607,24.299,23.6791,23.6791,6431187.0],["2005-08-29",23.8972,24.2646,23.8054,24.1344,7776559.0],["2005-08-30",24.2148,24.697,24.1919,24.6472,8517197.0],["2005-08-31",24.7582,25.4393,24.7391,25.2327,11152716.0],["2005-09-01",25.8411,26.7863,25.8373,26.4036,17467678.0],["2005-09-02",26.2506,26.2506,25.5273,25.5503,9596014.0],["2005-09-06",25.558,25.7608,25.1294,25.558,7367412.0],["2005-09-07",25.5005,26.0707,25.3513,25.5159,8369227.0],["2005-09-08",25.5427,25.8641,25.3398,25.7148,7264961.0],["2005-09-09",26.021,26.549,26.0018,26.4113,9557709.0],["2005-09-12",26.3921,26.396,25.6651,25.6995,8440719.0],["2005-09-13",25.7148,25.7914,25.1829,25.3322,8286059.0],["2005-09-14",25.447,25.9253,25.3705,25.822,7468944.0],["2005-09-15",25.9483,26.2008,25.5733,25.8449,9216119.0],["2005-09-16",25.9789,26.461,25.8296,26.461,13829425.0],["2005-09-19",26.7863,27.2493,26.5567,26.8552,10089772.0],["2005-09-20",26.6332,26.8934,26.2506,26.3654,8739676.0],["2005-09-21",26.9508,27.2608,26.5988,26.9508,11319707.0],["2005-09-22",27.1881,27.3526,26.0707,26.6945,9483462.0],["2005-09-23",26.5797,26.5797,25.8947,26.132,7871664.0],["2005-09-26",25.91,26.595,25.8679,26.549,8102539.0],["2005-09-27",26.4419,26.507,26.1396,26.396,5849407.0],["2005-09-28",26.5529,26.748,26.1779,26.595,6347757.0],["2005-09-29",26.7557,27.2072,26.484,27.1345,7714512.0],["2005-09-30",26.9815,27.2685,26.6792,26.7519,5934411.0],["2005-10-03",26.8246,27.0389,26.3615,26.3883,8664380.0],["2005-10-04",26.2888,26.3462,25.3398,25.4087,10332978.0],["2005-10-05",25.4087,25.4087,24.1536,24.2033,14301014.0],["2005-10-06",23.7671,24.2225,23.2429,23.7327,16823326.0],["2005-10-07",24.1077,24.3947,23.8972,24.3373,9479658.0],["2005-10-10",24.2607,24.3755,23.7633,24.1957,7969655.0],["2005-10-11",24.3373,24.9457,24.3373,24.7238,7665975.0],["2005-10-12",24.7429,24.8692,24.1345,24.2875,7565099.0],["2005-10-13",24.0847,24.1842,23.0324,23.3615,12875622.0],["2005-10-14",23.151,23.9355,22.8678,23.8513,11426618.0],["2005-10-17",24.3334,24.5133,23.8857,24.1153,10607273.0],["2005-10-18",24.0694,24.2033,22.9597,22.9903,12288596.0],["2005-10-19",23.0056,23.6293,22.2135,23.5528,14417501.0],["2005-10-20",23.3424,23.4763,21.8959,22.0987,13966114.0],["2005-10-21",22.003,22.4622,21.8959,22.2518,16583268.0],["2005-10-24",22.2518,23.151,22.2441,23.0745,10165462.0],["2005-10-25",23.1166,23.924,23.0515,23.8934,10121779.0],["2005-10-26",24.1,24.9572,23.6408,24.0311,15435582.0],["2005-10-27",24.3196,24.5118,23.4158,23.4197,9624479.0],["2005-10-28",23.6427,24.408,23.0736,24.3272,12108880.0],["2005-10-31",24.6695,25.2963,24.5118,25.1425,14364374.0],["2005-11-01",25.0618,25.6617,25.0348,25.4348,10553490.0],["2005-11-02",25.4348,25.9386,25.3156,25.654,9966726.0],["2005-11-03",25.6732,26.4577,25.6732,26.2154,8778243.0],["2005-11-04",26.1847,26.2654,25.3579,25.4771,14972127.0],["2005-11-07",25.3617,25.3694,25.0156,25.2848,12930586.0],["2005-11-08",25.1694,25.8501,24.8233,25.6155,8654672.0],["2005-11-09",25.4848,26.027,25.1079,25.2233,11882859.0],["2005-11-10",24.7464,25.1079,24.0042,24.3772,13828901.0],["2005-11-11",24.4388,24.8887,24.1119,24.4195,9652421.0],["2005-11-14",24.7695,24.7695,24.1965,24.3542,8406613.0],["2005-11-15",24.3542,25.1502,24.1503,24.1811,9278035.0],["2005-11-16",24.4195,25.031,23.9581,24.881,10715365.0],["2005-11-17",24.8079,24.9348,23.9927,24.258,11570128.0],["2005-11-18",24.4195,24.4388,23.5927,23.9312,12767137.0],["2005-11-21",24.2273,24.7772,24.1196,24.708,10036644.0],["2005-11-22",24.8041,24.9887,24.7272,24.7656,7799122.0],["2005-11-23",24.7195,24.9156,24.5349,24.6541,6756904.0],["2005-11-25",24.881,24.9272,24.5541,24.6118,1894751.0],["2005-11-28",24.5118,24.5157,23.6696,23.7389,9210216.0],["2005-11-29",23.8119,24.2042,23.5081,23.5697,10791580.0],["2005-11-30",23.6504,23.7619,23.1466,23.2697,13214064.0],["2005-12-01",23.6697,24.235,23.5235,24.2157,11319051.0],["2005-12-02",24.4195,24.4195,23.8312,23.9927,8424059.0],["2005-12-05",24.1081,24.5541,24.1081,24.2119,9335885.0],["2005-12-06",24.4926,24.8041,24.3003,24.508,9095041.0],["2005-12-07",24.7964,24.9925,24.2926,24.2926,9286431.0],["2005-12-08",24.2965,24.6657,24.1542,24.5811,8470759.0],["2005-12-09",24.4349,24.6003,24.158,24.2542,7725400.0],["2005-12-12",23.4966,23.6966,23.0928,23.5543,25763182.0],["2005-12-13",22.7236,22.7582,22.3006,22.3814,54077928.0],["2005-12-14",22.3814,22.4852,21.9391,22.3968,31552771.0],["2005-12-15",22.4583,22.6313,22.1506,22.6006,21021057.0],["2005-12-16",22.6506,22.6506,21.9737,22.0545,19465535.0],["2005-12-19",22.3045,22.9775,22.3045,22.5352,24938065.0],["2005-12-20",22.6506,22.9198,22.5929,22.6967,20216273.0],["2005-12-21",22.7275,23.0159,22.689,22.8236,14840947.0],["2005-12-22",22.939,23.0313,22.8275,22.8621,12285579.0],["2005-12-23",22.8121,22.9121,22.4275,22.7467,8270055.0],["2005-12-27",22.7467,22.7467,22.0353,22.1122,12874310.0],["2005-12-28",22.2468,22.5929,22.2199,22.416,11983998.0],["2005-12-29",22.416,22.616,22.1891,22.1891,12015350.0],["2005-12-30",22.1891,22.4852,22.1314,22.3737,9487528.0],["2006-01-03",22.6275,23.3697,22.6083,23.2697,20850262.0],["2006-01-04",23.1697,23.3005,22.9082,23.0736,14415009.0],["2006-01-05",23.0159,23.1044,22.7275,22.8929,16205079.0],["2006-01-06",23.1697,23.5081,23.0544,23.4158,15557317.0],["2006-01-09",23.612,23.6389,23.2389,23.412,13028577.0],["2006-01-10",23.3235,23.6273,23.2543,23.3658,11334005.0],["2006-01-11",23.3235,23.5004,23.0467,23.3697,14299309.0],["2006-01-12",23.5927,23.8965,23.2351,23.3697,16953456.0],["2006-01-13",23.2274,23.4851,23.1697,23.3658,13215770.0],["2006-01-17",23.7658,24.8426,23.7504,24.7233,25368989.0],["2006-01-18",24.9579,24.9579,24.0542,24.3849,15610051.0],["2006-01-19",24.2503,24.7695,24.2119,24.6926,15531999.0],["2006-01-20",24.8272,25.4771,24.6887,24.8618,20646934.0],["2006-01-23",24.2465,25.0694,24.1042,24.9618,16025626.0],["2006-01-24",24.6003,25.1464,24.5234,24.7964,14544483.0],["2006-01-25",25.2079,25.3309,24.035,24.4349,17819894.0],["2006-01-26",24.6657,24.8541,24.2734,24.6118,12456767.0],["2006-01-27",24.9695,25.231,24.8964,25.0271,13039990.0],["2006-01-30",25.1887,25.3656,24.881,25.0925,14203679.0],["2006-01-31",24.9925,25.0694,24.708,24.881,11234440.0],["2006-02-01",24.881,25.3502,24.6503,24.7733,17177772.0],["2006-02-02",24.7656,25.1425,24.2657,24.731,16131356.0],["2006-02-03",24.6118,24.6118,23.985,24.035,17479484.0],["2006-02-06",24.2349,24.5426,24.0004,24.135,12476051.0],["2006-02-07",23.9004,23.9388,23.1044,23.112,18223269.0],["2006-02-08",23.1697,23.2236,22.4544,23.1505,16702904.0],["2006-02-09",23.4197,23.7273,22.6006,22.8044,15971711.0],["2006-02-10",22.8813,23.0351,22.4006,22.8236,18478019.0],["2006-02-13",22.8813,23.2428,22.666,22.8621,13084197.0],["2006-02-14",22.4583,22.8544,22.3083,22.7621,15519012.0],["2006-02-15",22.8813,23.112,22.4468,22.5621,16467699.0],["2006-02-16",22.8291,23.1773,22.713,23.1773,14010977.0],["2006-02-17",23.3708,23.7307,23.2896,23.6378,14936315.0],["2006-02-21",24.106,24.6245,23.9938,24.3111,21575551.0],["2006-02-22",24.0015,24.1602,23.7771,23.9512,16756556.0],["2006-02-23",23.7384,24.0982,23.6417,23.7732,13072653.0],["2006-02-24",24.164,24.5161,24.075,24.2724,13465535.0],["2006-02-27",24.1524,24.164,23.7771,23.9473,9471656.0],["2006-02-28",23.7578,23.8545,23.3205,23.5875,16504167.0],["2006-03-01",23.7577,23.9319,23.5294,23.9009,10150901.0],["2006-03-02",23.9899,24.3768,23.8777,24.2917,13027396.0],["2006-03-03",24.2143,24.4697,23.9899,24.1756,9037453.0],["2006-03-06",24.0286,24.1253,23.425,23.4405,9367237.0],["2006-03-07",23.3708,23.3901,22.8291,23.0148,12073593.0],["2006-03-08",22.7904,23.216,22.6511,23.0419,11417960.0],["2006-03-09",23.1812,23.2354,22.7943,22.8833,9611230.0],["2006-03-10",22.8639,23.1851,22.6356,22.8562,11964321.0],["2006-03-13",22.9723,23.2818,22.9413,23.2779,10309365.0],["2006-03-14",23.3321,23.5643,23.1464,23.5372,11480008.0],["2006-03-15",23.4908,23.8777,23.3785,23.8622,13859072.0],["2006-03-16",23.8932,24.1795,23.603,24.1215,11099720.0],["2006-03-17",24.2995,24.2995,23.661,23.7423,10461664.0],["2006-03-20",23.5991,23.7964,23.2779,23.3282,8090209.0],["2006-03-21",23.2509,23.483,22.9916,23.0187,11450230.0],["2006-03-22",22.9142,23.7771,22.9142,23.4018,10277489.0],["2006-03-23",23.6997,23.9551,23.5798,23.6494,8788081.0],["2006-03-24",23.7732,24.1911,23.7229,23.897,10605174.0],["2006-03-27",23.8467,24.5394,23.661,24.4155,15107372.0],["2006-03-28",24.5587,25.143,24.5587,24.667,13782594.0],["2006-03-29",24.8412,25.1662,24.7599,25.0733,10182253.0],["2006-03-30",25.054,25.3635,24.8992,24.9495,11341745.0],["2006-03-31",24.787,24.7909,24.3149,24.4349,14352174.0],["2006-04-03",24.7444,25.2939,24.6593,24.9224,14852360.0],["2006-04-04",24.8141,25.3055,24.8141,25.2087,12736179.0],["2006-04-05",25.3248,25.8278,25.0656,25.7543,16387943.0],["2006-04-06",25.9246,26.3502,25.8549,26.0213,14842259.0],["2006-04-07",25.7698,25.9865,25.348,25.5222,10637051.0],["2006-04-10",25.704,26.1645,25.6344,25.8085,11605940.0],["2006-04-11",26.2148,26.385,25.9517,26.0639,13983823.0],["2006-04-12",25.9671,26.3463,25.9284,26.0523,9281184.0],["2006-04-13",25.9246,26.18,25.7505,25.9787,6646845.0],["2006-04-17",26.3812,26.5901,26.1413,26.4392,9701482.0],["2006-04-18",26.7565,27.3988,26.6907,27.333,14980784.0],["2006-04-19",26.8919,27.4762,26.8919,27.3872,12877590.0],["2006-04-20",27.1821,27.4336,26.6984,27.0312,14607055.0],["2006-04-21",27.1241,28.0527,27.1241,28.0527,15045980.0],["2006-04-24",27.8979,27.9714,27.0235,27.0235,14616238.0],["2006-04-25",27.3175,27.569,26.3579,26.4082,18418202.0],["2006-04-26",26.118,26.7294,25.9284,25.9826,16166381.0],["2006-04-27",25.615,25.8278,25.0308,25.6112,19652072.0],["2006-04-28",25.8356,26.3966,25.7814,25.8859,14614926.0],["2006-05-01",26.091,26.6868,26.0793,26.2341,10927088.0],["2006-05-02",26.4469,26.8532,26.3193,26.7681,10412866.0],["2006-05-03",26.7642,26.7797,25.8859,26.118,11354994.0],["2006-05-04",25.8665,26.118,25.2242,25.7504,13791646.0],["2006-05-05",26.0213,26.2032,25.7621,25.8665,11113100.0],["2006-05-08",25.4873,25.9749,25.3519,25.913,12055359.0],["2006-05-09",25.9594,26.2883,25.8472,25.9904,9818756.0],["2006-05-10",25.8627,26.2922,25.7582,26.1993,9347560.0],["2006-05-11",26.4198,26.5166,25.8124,25.8781,11203351.0],["2006-05-12",25.7311,25.8085,25.1662,25.2242,12730407.0],["2006-05-15",24.8798,24.9727,24.2414,24.578,17493258.0],["2006-05-16",24.7638,25.4254,24.667,25.0114,15211660.0],["2006-05-17",25.0153,25.3171,24.3265,24.5742,16636265.0],["2006-05-18",24.7104,24.7687,24.2901,24.2979,12774614.0],["2006-05-19",24.2979,24.7182,23.7959,24.4068,15678526.0],["2006-05-22",24.1383,24.6092,23.7453,24.3485,15161812.0],["2006-05-23",24.7493,25.2824,24.2551,24.3991,14698881.0],["2006-05-24",24.1656,24.259,23.5507,23.7959,20025801.0],["2006-05-25",24.0527,24.6753,23.901,24.4185,17660905.0],["2006-05-26",24.5158,24.7921,24.2356,24.6948,10019591.0],["2006-05-30",24.9244,24.9983,24.1072,24.1189,11337285.0],["2006-05-31",24.1656,24.6442,24.0333,24.6287,11928903.0],["2006-06-01",24.3601,24.9049,24.2706,24.7882,11609219.0],["2006-06-02",25.0022,25.2552,24.6948,25.1034,9269378.0],["2006-06-05",25.3914,25.442,24.3368,24.3368,14679466.0],["2006-06-06",24.3173,24.4769,23.9399,24.0877,16979036.0],["2006-06-07",24.08,24.1422,23.5352,23.5507,16992022.0],["2006-06-08",23.3406,23.7998,22.8658,23.7725,25223380.0],["2006-06-09",23.8737,24.08,23.4535,23.5702,12775533.0],["2006-06-12",23.6325,23.8543,23.1655,23.2044,11952121.0],["2006-06-13",23.0877,23.3095,22.4378,22.5351,20667136.0],["2006-06-14",22.5312,23.146,22.5117,23.1383,14746630.0],["2006-06-15",23.3211,24.1267,23.2744,24.0294,16430576.0],["2006-06-16",23.7842,24.0294,23.4262,23.8037,14623453.0],["2006-06-19",23.7998,23.8037,22.9709,23.0371,12954330.0],["2006-06-20",23.2706,23.3289,22.8114,22.8814,13489409.0],["2006-06-21",22.9982,23.5819,22.8814,23.29,14033934.0],["2006-06-22",23.4262,23.7103,23.1772,23.6441,11330464.0],["2006-06-23",23.7375,24.2162,23.7375,23.8387,9923830.0],["2006-06-26",23.757,24.2473,23.5974,24.1656,8648507.0],["2006-06-27",24.2162,24.94,24.2162,24.4185,14471285.0],["2006-06-28",24.6325,25.045,24.5002,24.9594,11040164.0],["2006-06-29",25.0995,25.6832,25.0762,25.6715,12429744.0],["2006-06-30",25.726,25.9128,25.3836,25.5003,8675005.0],["2006-07-03",25.7922,26.0801,25.6793,26.0023,4648331.0],["2006-07-05",25.8428,26.4304,25.6521,26.2942,15712108.0],["2006-07-06",26.3058,26.6483,26.2358,26.2942,13251844.0],["2006-07-07",26.4615,26.839,26.0801,26.1463,12308010.0],["2006-07-10",26.1424,26.516,25.9167,26.2047,8640898.0],["2006-07-11",26.3837,26.5315,26.1424,26.4265,8099129.0],["2006-07-12",26.5588,26.8506,26.3992,26.442,12489037.0],["2006-07-13",26.5977,26.7067,26.0179,26.1035,11634406.0],["2006-07-14",26.3448,26.4187,25.7844,26.2475,10897573.0],["2006-07-17",25.9167,26.1541,25.119,25.3524,14525724.0],["2006-07-18",25.582,25.6832,25.0995,25.4575,11347123.0],["2006-07-19",25.442,25.7533,25.2124,25.6404,14078928.0],["2006-07-20",25.6404,25.8194,25.0606,25.0723,9861520.0],["2006-07-21",25.3096,25.3135,24.6909,24.7609,11628502.0],["2006-07-24",25.0411,25.8272,24.8777,25.5976,10575397.0],["2006-07-25",25.8583,26.302,25.7027,26.2475,11197842.0],["2006-07-26",26.3448,27.2125,26.1113,26.695,17517001.0],["2006-07-27",27.1683,27.3248,26.5033,26.605,11871577.0],["2006-07-28",26.5542,26.6872,26.2177,26.5815,12377929.0],["2006-07-31",26.6833,27.1331,26.4759,26.8515,8170097.0],["2006-08-01",26.781,26.961,26.6441,26.8632,8039311.0],["2006-08-02",27.0353,27.6769,26.9571,27.004,13887669.0],["2006-08-03",26.785,27.2114,26.7498,26.9062,7916134.0],["2006-08-04",27.1879,27.2583,26.5698,26.8045,7272832.0],["2006-08-07",26.9336,26.9923,26.3273,26.4485,12784846.0],["2006-08-08",26.3077,26.8241,26.2882,26.4564,9341788.0],["2006-08-09",26.7537,27.274,26.6402,26.9532,11254117.0],["2006-08-10",26.7967,26.9571,26.4485,26.6402,9155776.0],["2006-08-11",26.4837,26.785,26.2881,26.7498,7142702.0],["2006-08-14",26.6207,26.6324,25.9439,26.1395,7984216.0],["2006-08-15",26.562,26.562,25.9791,26.1982,6681214.0],["2006-08-16",26.2803,26.4994,25.8696,26.0926,8184658.0],["2006-08-17",25.8304,26.0534,25.6779,25.9282,9486741.0],["2006-08-18",25.9635,26.1082,25.7522,25.9752,8885154.0],["2006-08-21",26.1121,26.2608,26.073,26.1591,11047248.0],["2006-08-22",26.0925,26.2764,26.0769,26.2451,8623320.0],["2006-08-23",26.1903,26.2842,25.7209,25.8148,7176940.0],["2006-08-24",25.6779,25.897,25.6427,25.7796,7935811.0],["2006-08-25",25.9361,26.2138,25.8187,25.9361,6240977.0],["2006-08-28",25.7209,25.9243,25.6505,25.7013,6430268.0],["2006-08-29",25.6583,25.6622,25.2163,25.3063,11470432.0],["2006-08-30",25.3337,25.3649,24.4691,24.8407,15617397.0],["2006-08-31",24.8251,24.9385,24.6099,24.8134,9417741.0],["2006-09-01",25.0363,25.1341,24.8212,25.1302,6922452.0],["2006-09-05",25.0559,25.2476,24.8877,25.1459,8243951.0],["2006-09-06",24.919,24.9229,24.1092,24.164,17464923.0],["2006-09-07",24.0779,24.3126,23.7923,24.0662,14891583.0],["2006-09-08",24.0114,24.2461,23.5302,23.6046,14748991.0],["2006-09-11",23.3738,23.4011,22.7909,23.0021,23258186.0],["2006-09-12",23.0608,23.2447,22.6657,22.7439,18099305.0],["2006-09-13",22.83,23.3346,22.7439,23.143,16602814.0],["2006-09-14",23.276,23.4559,22.6892,22.8613,18788914.0],["2006-09-15",22.8848,23.0178,22.7009,22.7283,17855443.0],["2006-09-18",22.9043,23.3698,22.8144,23.1077,13337635.0],["2006-09-19",23.3229,23.409,22.6813,22.8065,16115090.0],["2006-09-20",22.7948,22.8104,22.3097,22.3958,19594747.0],["2006-09-21",22.4936,22.9904,22.4936,22.7713,16101054.0],["2006-09-22",22.9826,23.0139,22.3801,22.7048,11229980.0],["2006-09-25",22.4349,22.6892,22.1219,22.4193,21572665.0],["2006-09-26",22.4936,22.873,22.3567,22.8652,16669059.0],["2006-09-27",23.0804,23.2955,22.7244,23.1195,20182429.0],["2006-09-28",23.2173,23.3659,22.9082,23.053,16000571.0],["2006-09-29",23.0804,23.3738,22.9043,23.2877,11250576.0],["2006-10-02",23.362,23.5498,22.9004,22.9043,12515536.0],["2006-10-03",22.5914,22.5914,21.7777,21.9185,22698051.0],["2006-10-04",21.9577,22.2119,21.4765,22.2119,26553798.0],["2006-10-05",22.4662,22.8456,22.4271,22.6422,21362123.0],["2006-10-06",22.6501,22.8144,22.3293,22.6931,13271783.0],["2006-10-09",22.9434,23.0021,22.431,22.4818,11513721.0],["2006-10-10",22.4506,22.8613,22.3958,22.7596,14047445.0],["2006-10-11",22.6109,22.8222,22.4153,22.5444,12258818.0],["2006-10-12",22.6227,23.1077,22.5875,23.006,18175520.0],["2006-10-13",23.143,23.7297,23.143,23.4833,15050441.0],["2006-10-16",23.3972,23.9214,23.3425,23.898,12534557.0],["2006-10-17",24.0192,24.0192,23.5381,23.7845,12183128.0],["2006-10-18",23.8041,24.0349,23.4676,23.6007,13118041.0],["2006-10-19",23.6711,24.0153,23.5224,23.9136,11062989.0],["2006-10-20",24.0583,24.1249,23.6359,23.808,12575222.0],["2006-10-23",23.5576,23.7923,23.4129,23.7493,11895452.0],["2006-10-24",23.5498,24.1288,23.5302,24.0192,14778900.0],["2006-10-25",23.9214,24.7234,23.9214,24.5473,17924050.0],["2006-10-26",24.7468,24.7586,24.1522,24.3322,12412822.0],["2006-10-27",24.3951,24.466,24.0607,24.0764,10550079.0],["2006-10-30",23.8285,23.8403,23.376,23.5295,16953325.0],["2006-10-31",23.502,23.7459,23.1478,23.7026,21357925.0],["2006-11-01",23.7262,23.8994,23.2462,23.4902,16449990.0],["2006-11-02",23.4115,23.6436,23.2265,23.4902,11945956.0],["2006-11-03",23.6633,24.1748,23.6593,23.9899,13726975.0],["2006-11-06",24.041,24.3007,23.9348,24.0213,15233698.0],["2006-11-07",24.1905,24.1905,23.8207,23.9977,11747613.0],["2006-11-08",23.9623,24.6784,23.9072,24.5407,19978970.0],["2006-11-09",24.7886,25.2765,24.6863,24.9106,18569845.0],["2006-11-10",24.8634,24.9617,24.6194,24.824,8094144.0],["2006-11-13",24.4738,25.0916,24.4345,24.8162,12852797.0],["2006-11-14",25.0247,25.1191,24.8161,24.9696,10725728.0],["2006-11-15",24.9696,25.3473,24.8594,25.1742,11255691.0],["2006-11-16",25.3788,25.3985,24.4817,24.5014,15984305.0],["2006-11-17",24.2377,24.765,24.222,24.6706,14164719.0],["2006-11-20",24.4542,25.0168,24.3951,24.7178,12111110.0],["2006-11-21",24.9066,25.4024,24.8516,25.308,16540110.0],["2006-11-22",25.4536,25.5755,25.0247,25.3749,13472225.0],["2006-11-24",25.3316,25.5834,25.2804,25.2962,3389012.0],["2006-11-27",25.3709,25.5716,25.2411,25.2568,9679706.0],["2006-11-28",25.3591,25.8038,25.3237,25.5401,12762152.0],["2006-11-29",25.6818,26.4058,25.6621,26.1461,16909117.0],["2006-11-30",26.2366,26.6222,26.0949,26.4805,17341221.0],["2006-12-01",26.3231,26.5514,25.9887,26.5081,12714928.0],["2006-12-04",26.5081,26.5356,26.1815,26.4648,11436063.0],["2006-12-05",26.7874,27.0038,26.3861,26.7914,17672842.0],["2006-12-06",26.7559,27.4957,26.7402,27.1061,23042921.0],["2006-12-07",27.2281,27.6413,26.9881,27.4209,20458037.0],["2006-12-08",27.6609,28.0859,27.594,27.9521,19622950.0],["2006-12-11",27.7987,27.9364,27.598,27.838,11748007.0],["2006-12-12",27.897,27.9639,27.5901,27.779,13609307.0],["2006-12-13",27.8774,28.1803,27.7632,27.9364,12130918.0],["2006-12-14",28.2905,29.0538,28.0662,28.7509,20696914.0],["2006-12-15",28.8964,28.9279,28.4912,28.6328,17581017.0],["2006-12-18",29.3096,29.467,28.4046,28.5266,25770528.0],["2006-12-19",28.3298,28.8177,27.8537,28.7351,18781568.0],["2006-12-20",28.9869,28.9869,28.5226,28.5266,12746280.0],["2006-12-21",28.5581,28.6564,28.1095,28.3574,12402197.0],["2006-12-22",28.3298,28.44,27.956,27.956,7892128.0],["2006-12-26",28.1134,28.3456,27.9128,28.2079,7627015.0],["2006-12-27",28.1646,28.5659,27.9836,28.3849,8161701.0],["2006-12-28",28.4361,28.7784,28.3692,28.5935,9430597.0],["2006-12-29",28.4872,28.621,28.2039,28.3102,9276199.0],["2007-01-03",28.0544,28.1331,26.7166,26.8307,27097929.0],["2007-01-04",26.4018,26.5513,25.6267,25.9966,35752601.0],["2007-01-05",26.2444,26.6182,25.9966,26.5277,21196837.0],["2007-01-08",26.7953,26.9802,26.4018,26.874,21997948.0],["2007-01-09",26.3625,26.6182,26.1303,26.1697,26330269.0],["2007-01-10",25.969,26.4412,25.3355,25.3906,30872608.0],["2007-01-11",24.9853,25.3552,24.2338,24.3243,43260637.0],["2007-01-12",24.584,25.1781,24.5093,25.1152,25158840.0],["2007-01-16",25.1349,25.2883,24.5919,24.7138,22196160.0],["2007-01-17",24.6745,25.2096,24.6745,25.005,23623126.0],["2007-01-18",25.2017,25.3395,24.5604,24.6352,20948515.0],["2007-01-19",24.7886,25.2726,24.7729,25.1624,18354973.0],["2007-01-22",25.3395,25.4064,24.8398,24.9381,17610794.0],["2007-01-23",25.127,25.6975,25.0522,25.5637,20757912.0],["2007-01-24",25.5755,25.8982,25.3591,25.8195,16555327.0],["2007-01-25",25.8195,25.8352,25.1506,25.2057,12395769.0],["2007-01-26",25.3631,25.6188,25.2175,25.485,11096309.0],["2007-01-29",25.5559,25.7487,25.3631,25.426,12873786.0],["2007-01-30",25.548,25.9021,25.4772,25.8313,14656903.0],["2007-01-31",25.8038,26.2208,25.6346,26.1303,20985639.0],["2007-02-01",26.2444,26.5277,26.1028,26.4845,18305519.0],["2007-02-02",26.5002,26.571,26.1736,26.4766,9122851.0],["2007-02-05",26.5199,26.6655,26.3153,26.3782,8588427.0],["2007-02-06",26.63,26.7009,26.0634,26.2208,10935614.0],["2007-02-07",26.2995,26.3389,25.8785,26.0595,13050877.0],["2007-02-08",26.0516,26.4136,25.8156,26.3113,13042351.0],["2007-02-09",26.3625,26.4923,26.1775,26.3585,12404952.0],["2007-02-12",26.0084,26.2681,25.851,25.9808,11896370.0],["2007-02-13",26.028,26.5002,26.028,26.4687,12818428.0],["2007-02-14",26.4569,26.7953,26.4412,26.5435,12464769.0],["2007-02-15",26.5554,26.5593,26.0368,26.1912,13664402.0],["2007-02-16",26.0526,26.2862,26.0288,26.1872,9262425.0],["2007-02-20",25.9734,25.9893,25.7399,25.9615,9518618.0],["2007-02-21",25.9338,26.2703,25.6013,26.2426,14115134.0],["2007-02-22",26.2426,26.5118,25.9695,26.4762,11803627.0],["2007-02-23",26.6306,26.8166,26.5633,26.6029,11579310.0],["2007-02-26",26.7573,27.0938,26.7058,26.9037,10336257.0],["2007-02-27",26.4841,26.7335,25.34,25.7517,22189338.0],["2007-02-28",25.9299,26.302,25.5934,25.8586,18449160.0],["2007-03-01",25.6963,26.2624,25.4429,26.108,18910254.0],["2007-03-02",26.0051,26.1238,25.5379,25.7042,14175082.0],["2007-03-05",25.3796,26.0051,25.2688,25.53,16213737.0],["2007-03-06",25.7438,26.112,25.6884,26.0565,12598834.0],["2007-03-07",26.0566,27.2165,26.013,26.587,21467329.0],["2007-03-08",26.8404,26.975,26.6147,26.7493,13201733.0],["2007-03-09",26.9829,27.0383,26.6939,26.8404,15994274.0],["2007-03-12",26.5237,26.8127,26.4445,26.6187,14047445.0],["2007-03-13",26.5593,27.0938,26.3495,26.3614,16996614.0],["2007-03-14",26.4999,26.8998,26.0764,26.8839,20495554.0],["2007-03-15",26.7216,26.7968,26.3099,26.3337,17054857.0],["2007-03-16",26.3297,26.3812,25.8032,25.8665,18978861.0],["2007-03-19",25.9932,26.1911,25.7755,25.9893,19416081.0],["2007-03-20",26.0922,26.2901,25.7201,26.2505,16360789.0],["2007-03-21",26.3178,26.7414,26.2268,26.591,14972782.0],["2007-03-22",26.7098,27.45,26.7098,27.1888,21206151.0],["2007-03-23",27.3946,27.648,27.1967,27.4144,14397300.0],["2007-03-26",27.5173,27.7232,27.3036,27.5371,13499904.0],["2007-03-27",27.4382,27.6044,27.3154,27.5055,10996744.0],["2007-03-28",27.6796,27.9053,26.7612,27.4105,15348742.0],["2007-03-29",27.6282,27.6519,27.26,27.3827,14241328.0],["2007-03-30",27.2283,27.3471,26.9196,27.0581,14176001.0],["2007-04-02",27.1215,27.2244,26.8404,26.9948,13252631.0],["2007-04-03",26.7771,27.0502,26.6029,26.8562,13470651.0],["2007-04-04",26.7137,26.8958,26.3772,26.8166,14998625.0],["2007-04-05",26.7929,27.0621,26.6622,26.9037,9081267.0],["2007-04-09",26.5316,27.3788,26.2228,27.0858,12707057.0],["2007-04-10",27.1888,27.6321,27.1888,27.4936,15897202.0],["2007-04-11",27.6123,27.6955,27.3234,27.4065,14216404.0],["2007-04-12",27.5886,27.9449,27.3313,27.9053,15600737.0],["2007-04-13",27.9132,28.0161,27.644,27.9251,12914451.0],["2007-04-16",28.0122,28.0359,27.6559,27.9488,10367215.0],["2007-04-17",27.9924,28.1745,27.7232,27.8815,12064017.0],["2007-04-18",27.6836,27.747,27.5015,27.648,10414440.0],["2007-04-19",27.4184,27.5648,27.2521,27.4263,8786114.0],["2007-04-20",27.7311,28.2339,27.4619,28.2062,16229216.0],["2007-04-23",28.0874,28.3685,27.8657,27.9488,17301343.0],["2007-04-24",27.7667,27.9568,27.4738,27.5688,14245919.0],["2007-04-25",27.6638,28.1983,27.3313,28.0359,18387374.0],["2007-04-26",27.6242,28.1072,27.6242,28.0003,12953936.0],["2007-04-27",27.8697,27.9528,27.5055,27.7272,11577343.0],["2007-04-30",27.5728,28.0043,27.3669,27.454,14266252.0],["2007-05-01",27.4382,27.6717,27.2086,27.3907,12722405.0],["2007-05-02",27.3986,27.5807,27.1967,27.4817,12135903.0],["2007-05-03",27.3827,27.8142,27.3075,27.7074,18584668.0],["2007-05-04",27.7667,28.0874,27.6717,27.7865,11104836.0],["2007-05-07",27.6915,27.8499,27.4936,27.8459,9066312.0],["2007-05-08",27.7232,27.9291,27.5371,27.8103,9688232.0],["2007-05-09",27.7351,27.8816,27.4263,27.7549,15474543.0],["2007-05-10",27.7945,27.8974,27.1967,27.3471,12943311.0],["2007-05-11",27.4738,27.929,27.4738,27.7865,14257988.0],["2007-05-14",27.7866,28.0676,27.7866,27.9964,14010977.0],["2007-05-15",27.8776,28.3249,27.8776,27.9964,13104530.0],["2007-05-16",28.0834,28.4516,27.9686,28.4437,20797135.0],["2007-05-17",28.4755,29.2997,28.2685,29.1643,20607056.0],["2007-05-18",29.2917,29.9049,28.9613,29.8014,23021145.0],["2007-05-21",30.0562,30.5778,29.9606,30.2035,23177642.0],["2007-05-22",29.8611,30.6176,29.8611,30.1995,18116096.0],["2007-05-23",30.3628,30.964,30.3588,30.5419,19036973.0],["2007-05-24",30.4981,30.8724,29.7297,29.9367,27765368.0],["2007-05-25",30.1597,30.4782,30.0243,30.4265,15270559.0],["2007-05-29",30.3707,30.3747,29.7297,30.0004,13853694.0],["2007-05-30",29.8492,30.8485,29.8253,30.7768,17119528.0],["2007-05-31",30.9043,31.0277,30.6256,30.8286,17746696.0],["2007-06-01",31.0197,31.5333,31.0038,31.3979,15130197.0],["2007-06-04",31.4059,31.816,31.2586,31.6169,11614991.0],["2007-06-05",31.4895,31.7165,31.3143,31.5691,10026543.0],["2007-06-06",31.3064,31.4179,30.9958,31.2148,12944491.0],["2007-06-07",31.1869,31.4258,30.6972,30.7609,13287525.0],["2007-06-08",30.5419,30.8127,30.3389,30.7729,14432193.0],["2007-06-11",30.8565,31.2745,30.6733,31.0038,10085574.0],["2007-06-12",30.9958,31.1312,30.6773,30.7052,12539935.0],["2007-06-13",30.7808,31.1312,30.7768,30.956,17689108.0],["2007-06-14",31.1869,31.6209,31.0555,31.5413,11042263.0],["2007-06-15",31.8478,32.1544,31.6966,32.0589,15666851.0],["2007-06-18",32.1385,32.4092,32.0987,32.1266,9902973.0],["2007-06-19",31.9673,32.0509,31.7642,31.9434,11506244.0],["2007-06-20",32.0151,32.1624,31.0954,31.1352,14220864.0],["2007-06-21",31.4218,31.8041,31.2546,31.7204,13560115.0],["2007-06-22",31.6886,31.8518,31.1192,31.3502,16291788.0],["2007-06-25",31.1551,31.6647,30.9799,31.0715,16821490.0],["2007-06-26",31.2148,31.2705,29.9845,30.1796,22542341.0],["2007-06-27",29.7695,30.8565,29.6779,30.7609,20131794.0],["2007-06-28",30.8724,31.0516,30.4703,30.5539,13105579.0],["2007-06-29",31.0476,31.2666,30.8286,31.2546,14610335.0],["2007-07-02",31.4099,32.0509,31.4059,31.8558,17804283.0],["2007-07-03",31.7244,32.2739,31.6966,32.0987,7178645.0],["2007-07-05",32.1385,32.3535,31.8001,32.1385,16047139.0],["2007-07-06",32.3296,32.5366,32.2102,32.2659,10261616.0],["2007-07-09",32.3097,33.7351,32.242,33.4643,23530382.0],["2007-07-10",33.3847,34.5871,33.1856,33.4922,29525923.0],["2007-07-11",33.7152,34.3323,33.6753,34.0775,23350929.0],["2007-07-12",34.3801,35.2958,34.0775,35.2918,23512673.0],["2007-07-13",35.5944,36.1678,35.037,35.901,18268920.0],["2007-07-16",35.6741,35.8811,34.1133,34.6906,33744512.0],["2007-07-17",34.9375,35.1963,34.0974,34.2328,18855946.0],["2007-07-18",34.0337,34.8578,34.0257,34.7981,17864101.0],["2007-07-19",35.0012,35.2122,34.7543,34.7822,12353136.0],["2007-07-20",34.6787,34.7105,34.0934,34.3602,15357268.0],["2007-07-23",34.3164,34.3323,33.4524,34.0934,15912287.0],["2007-07-24",33.8784,33.8943,32.5844,32.7795,20865085.0],["2007-07-25",32.883,33.8227,32.3655,33.5599,19029890.0],["2007-07-26",33.0503,33.4365,31.5333,32.5725,24674133.0],["2007-07-27",32.4204,32.7926,31.6401,31.9322,22963557.0],["2007-07-30",32.2123,32.7125,31.8202,32.5685,15877656.0],["2007-07-31",32.9806,33.1647,32.2804,32.3484,16410899.0],["2007-08-01",32.0683,33.0447,31.356,32.3124,21978140.0],["2007-08-02",32.4524,32.6125,31.5561,32.1163,18130526.0],["2007-08-03",32.0203,32.5605,31.0119,31.0479,19157396.0],["2007-08-06",31.1839,31.6681,30.1075,31.5921,22262536.0],["2007-08-07",31.1679,32.3884,30.8918,32.0043,20824157.0],["2007-08-08",32.0603,32.7806,31.8122,32.2804,15891167.0],["2007-08-09",31.4921,32.1683,31.3,31.304,16635084.0],["2007-08-10",31.0119,31.5321,30.4116,31.296,22175564.0],["2007-08-13",31.6201,32.1603,31.42,31.6921,14312820.0],["2007-08-14",31.9683,32.1683,31.4321,31.5561,15047423.0],["2007-08-15",31.5961,32.0563,30.8358,30.9639,18794948.0],["2007-08-16",30.4157,31.1599,29.5113,30.9239,29146422.0],["2007-08-17",31.5721,32.0123,31.24,31.6641,19568249.0],["2007-08-20",31.5721,32.1723,31.312,31.9562,15471394.0],["2007-08-21",31.6321,31.8842,31.1279,31.308,15295614.0],["2007-08-22",31.4841,31.6561,31.256,31.5721,16117189.0],["2007-08-23",31.9122,31.9562,31.296,31.7722,11948580.0],["2007-08-24",31.9282,32.4124,31.8442,32.3084,11980718.0],["2007-08-27",32.0283,32.6205,32.0203,32.4044,14288552.0],["2007-08-28",32.0843,32.2724,31.4681,31.5361,12163320.0],["2007-08-29",31.8242,32.8526,31.6681,32.7205,12144955.0],["2007-08-30",32.5044,32.9086,32.3324,32.5285,12321128.0],["2007-08-31",32.9926,33.1367,32.6445,32.7686,11687271.0],["2007-09-04",32.6965,33.6769,32.6445,33.4048,11915129.0],["2007-09-05",33.2888,33.2888,32.5885,32.8606,13089051.0],["2007-09-06",33.1127,33.5729,33.0447,33.4648,12805835.0],["2007-09-07",33.1127,33.4008,32.8766,33.1367,11457707.0],["2007-09-10",33.1767,33.2527,32.3844,32.8886,12573517.0],["2007-09-11",33.0767,33.5569,32.4244,33.4248,15336017.0],["2007-09-12",33.2447,34.1331,33.2447,33.953,13077769.0],["2007-09-13",34.2371,34.4572,33.957,34.0571,10311727.0],["2007-09-14",33.853,34.3772,33.7209,34.1211,9459587.0],["2007-09-17",33.897,34.2771,33.781,33.905,9470869.0],["2007-09-18",33.873,35.3095,33.7089,35.1295,14467481.0],["2007-09-19",35.4056,35.8137,35.1735,35.3295,14017667.0],["2007-09-20",35.4336,35.6056,33.4128,35.3776,9503795.0],["2007-09-21",35.6857,35.8697,35.3776,35.5896,12698137.0],["2007-09-24",35.5896,35.9098,35.3856,35.6857,16151951.0],["2007-09-25",35.2415,35.2415,34.8454,34.9294,13338553.0],["2007-09-26",35.1935,35.3375,34.4972,34.9334,13280047.0],["2007-09-27",35.2775,35.4136,35.0294,35.1975,15066051.0],["2007-09-28",35.2775,35.5736,34.8614,35.1215,9340214.0],["2007-10-01",34.7213,35.1415,34.6573,34.9694,12942655.0],["2007-10-02",34.7253,34.7253,33.813,34.2011,16613964.0],["2007-10-03",33.7689,33.917,33.4088,33.6369,15673279.0],["2007-10-04",33.3688,33.809,32.9766,33.5889,18757562.0],["2007-10-05",33.7169,33.833,33.3888,33.6929,8878595.0],["2007-10-08",33.4328,33.873,33.4128,33.7449,10002538.0],["2007-10-09",33.925,34.5412,33.7889,34.3652,13744946.0],["2007-10-10",33.7569,34.9574,33.7569,34.7053,12706008.0],["2007-10-11",34.8453,35.1215,34.013,34.3011,15167583.0],["2007-10-12",34.5212,34.7613,34.2051,34.3011,8677760.0],["2007-10-15",34.6533,34.7573,34.2051,34.5572,12188506.0],["2007-10-16",34.4932,35.2735,34.4252,35.1334,16477669.0],["2007-10-17",35.2015,35.5416,34.5733,34.9974,16318942.0],["2007-10-18",34.8173,35.2975,34.7413,35.2175,10839985.0],["2007-10-19",35.0814,35.0854,33.7569,34.041,14934872.0],["2007-10-22",33.6089,33.7449,32.6525,33.2607,17359324.0],["2007-10-23",33.3688,33.5849,32.7445,33.3007,13599468.0],["2007-10-24",33.3008,33.3008,32.2123,32.6725,19098890.0],["2007-10-25",32.8726,33.813,32.5245,33.4888,17230244.0],["2007-10-26",34.0611,34.1451,33.5329,33.937,12036732.0],["2007-10-29",34.1823,34.2265,33.9692,34.0295,8811956.0],["2007-10-30",33.6958,33.7078,33.1529,33.2615,16354492.0],["2007-10-31",33.551,34.3874,33.2132,34.1622,17593347.0],["2007-11-01",33.6153,34.1501,33.2454,33.4585,15496843.0],["2007-11-02",33.4264,34.118,33.1529,34.0054,16268832.0],["2007-11-05",33.2615,34.1783,33.2534,33.744,13243973.0],["2007-11-06",33.7721,34.2949,33.7721,34.2346,13341964.0],["2007-11-07",34.0214,34.3753,33.1127,33.1368,15673279.0],["2007-11-08",33.0926,34.2546,33.0926,33.756,19210392.0],["2007-11-09",33.2293,33.6033,32.7709,33.1972,16529485.0],["2007-11-12",32.8835,32.9599,31.6853,31.7536,18372945.0],["2007-11-13",31.9547,32.0954,31.066,32.0753,16904788.0],["2007-11-14",32.3608,32.8272,31.7013,31.9144,15640484.0],["2007-11-15",31.6772,32.0833,30.9856,31.3797,17940316.0],["2007-11-16",31.637,32.0592,31.4118,31.7375,16191043.0],["2007-11-19",31.5847,31.8622,30.9977,31.0138,14484534.0],["2007-11-20",31.1786,32.1155,31.1786,31.8823,20189251.0],["2007-11-21",31.633,32.216,31.2349,31.2912,14630667.0],["2007-11-23",31.436,31.9064,31.3435,31.8139,6545837.0],["2007-11-26",31.7657,32.1235,30.8047,30.8408,16494854.0],["2007-11-27",30.68,30.7001,29.8276,30.5835,23776081.0],["2007-11-28",30.668,31.3958,30.5996,31.251,21050573.0],["2007-11-29",31.3274,31.8662,31.255,31.6933,17729380.0],["2007-11-30",31.8742,32.4894,31.5646,32.1839,27904418.0],["2007-12-03",31.7697,32.4693,31.6571,32.2683,13068849.0],["2007-12-04",32.1396,32.3568,31.9104,32.0512,11577080.0],["2007-12-05",32.7508,32.8835,32.409,32.7146,14380509.0],["2007-12-06",32.6503,33.6395,32.6503,33.4947,11459150.0],["2007-12-07",33.5751,33.7279,33.0645,33.4947,9183455.0],["2007-12-10",33.5228,33.7762,33.3942,33.555,8595773.0],["2007-12-11",33.555,33.8043,32.7749,32.8473,13376726.0],["2007-12-12",33.4746,34.0576,33.1409,33.5229,15668425.0],["2007-12-13",33.2896,34.0777,33.2172,34.0335,12527866.0],["2007-12-14",33.6877,34.0335,33.4424,33.4907,12767137.0],["2007-12-17",33.3379,33.4384,32.7991,32.9358,12471591.0],["2007-12-18",33.173,33.7279,33.0443,33.5912,13977264.0],["2007-12-19",33.6636,34.0938,33.4786,33.8526,11110214.0],["2007-12-20",34.0335,34.2989,33.7158,34.2707,12366385.0],["2007-12-21",34.319,35.0146,34.319,34.8659,19534273.0],["2007-12-24",34.9905,35.3323,34.8618,35.0589,5629945.0],["2007-12-26",35.2398,35.9032,35.0991,35.7746,10250204.0],["2007-12-27",35.7545,35.9073,35.5615,35.6459,10633115.0],["2007-12-28",35.7867,36.1445,35.6459,35.8389,9596276.0],["2007-12-31",35.8269,35.8389,35.2639,35.5052,8596035.0],["2008-01-02",35.6861,36.0721,34.9262,35.3403,15079169.0],["2008-01-03",35.3886,35.8068,35.3886,35.4851,11269334.0],["2008-01-04",35.0146,35.3082,34.3391,34.4034,14580295.0],["2008-01-07",34.6809,34.7774,33.6917,33.933,17771620.0],["2008-01-08",34.1179,34.4235,33.0805,33.177,16222919.0],["2008-01-09",33.1931,33.748,33.0363,33.6596,16939026.0],["2008-01-10",33.3499,33.8807,33.2615,33.736,17302917.0],["2008-01-11",33.4907,34.0576,33.2253,33.3902,14558519.0],["2008-01-14",33.7681,33.8204,33.3379,33.5309,13133651.0],["2008-01-15",33.181,33.555,32.413,32.413,20028950.0],["2008-01-16",32.2683,32.409,30.8409,30.9977,29591513.0],["2008-01-17",31.0821,31.4159,29.3973,29.5461,26460923.0],["2008-01-18",29.7552,30.2176,28.7379,29.3089,31310090.0],["2008-01-22",27.7246,28.7741,27.3909,28.6213,37003919.0],["2008-01-23",28.2956,28.9872,27.2823,28.8424,31989335.0],["2008-01-24",29.1601,30.1332,29.0596,29.9442,32861020.0],["2008-01-25",30.5755,31.054,29.5099,29.8075,22697788.0],["2008-01-28",29.912,30.7524,29.4496,30.7243,18141282.0],["2008-01-29",30.8288,31.6491,30.8288,31.4721,18873262.0],["2008-01-30",31.3998,32.4693,31.1826,31.8179,19785219.0],["2008-01-31",31.3837,32.5176,31.062,32.212,20729708.0],["2008-02-01",32.3688,32.5015,31.9828,32.3125,17141435.0],["2008-02-04",32.3166,32.4171,31.9909,32.0713,13046024.0],["2008-02-05",31.5727,31.5727,30.5916,30.5956,18628744.0],["2008-02-06",30.8449,30.9816,29.4979,29.5421,20040887.0],["2008-02-07",29.3772,30.1814,29.3451,29.9643,18859619.0],["2008-02-08",29.8637,30.4548,29.8637,30.3101,15129804.0],["2008-02-11",30.3101,31.0218,30.0809,30.9494,18057065.0],["2008-02-12",30.9012,31.247,30.3584,30.7202,15608870.0],["2008-02-13",30.8449,31.7858,30.6881,31.6249,16915676.0],["2008-02-14",31.83,32.2241,31.6129,31.7496,15426006.0],["2008-02-15",31.7657,31.9346,31.2349,31.7858,13971492.0],["2008-02-19",32.2964,32.9197,32.1235,32.4251,18531016.0],["2008-02-20",32.0793,33.0805,31.8863,32.8111,13538995.0],["2008-02-21",32.9001,32.9001,32.1438,32.2773,14397562.0],["2008-02-22",32.4552,32.6372,31.885,32.6008,14199219.0],["2008-02-25",32.6008,33.3935,32.6008,33.2681,11013666.0],["2008-02-26",33.1711,34.3116,33.0619,34.2145,19828770.0],["2008-02-27",33.9759,34.3116,33.8222,34.0244,12742344.0],["2008-02-28",33.8465,34.6189,33.8465,34.4571,12175782.0],["2008-02-29",34.4369,34.4855,33.2439,33.4501,14160259.0],["2008-03-03",33.345,34.0891,33.3207,33.7454,14292750.0],["2008-03-04",33.3652,33.6483,32.3016,32.9608,22040712.0],["2008-03-05",33.0133,33.7817,32.7383,33.4178,17354470.0],["2008-03-06",33.3207,33.4218,32.3541,32.4107,14451083.0],["2008-03-07",32.253,32.3541,31.4563,31.6909,17438556.0],["2008-03-10",31.7475,31.9012,31.2298,31.2824,17665365.0],["2008-03-11",32.0225,32.3177,31.3228,32.1519,20473384.0],["2008-03-12",31.9416,32.0508,31.432,31.6747,16292313.0],["2008-03-13",31.2056,31.8243,31.1651,31.5534,21381406.0],["2008-03-14",31.7394,31.9618,30.8011,31.339,16664075.0],["2008-03-17",30.5746,31.0923,30.2228,30.6879,21104487.0],["2008-03-18",31.3309,31.6545,30.9224,31.6545,15046505.0],["2008-03-19",31.1489,31.9416,29.6687,29.7698,20174690.0],["2008-03-20",29.422,30.3441,28.9489,30.2632,26545665.0],["2008-03-24",30.332,31.0478,30.0934,30.5746,11997640.0],["2008-03-25",30.6353,30.6798,29.8993,30.1419,21099109.0],["2008-03-26",30.3927,30.9872,30.1338,30.8618,21511142.0],["2008-03-27",31.1611,31.4846,30.5868,30.6272,13434708.0],["2008-03-28",30.8456,30.9548,30.3441,30.603,10697787.0],["2008-03-31",30.6758,31.0114,30.4897,30.8213,12940687.0],["2008-04-01",30.6191,31.4482,30.5423,31.432,11253461.0],["2008-04-02",31.432,32.0913,31.1409,31.8567,11090406.0],["2008-04-03",31.5453,32.2288,31.4684,31.699,11641883.0],["2008-04-04",31.8081,32.1721,31.796,31.8729,9487004.0],["2008-04-07",32.1519,32.4188,31.8082,31.9093,10676667.0],["2008-04-08",31.6221,32.2247,31.6221,32.1398,8535299.0],["2008-04-09",32.2207,32.6089,32.071,32.1236,12120293.0],["2008-04-10",32.1883,32.3541,31.7394,32.0791,13053501.0],["2008-04-11",32.0225,32.1843,31.7637,31.7839,8228865.0],["2008-04-14",31.8486,32.4472,31.7879,32.2773,11420584.0],["2008-04-15",32.4552,32.9365,32.3986,32.8556,15251013.0],["2008-04-16",32.9163,33.5391,32.9163,33.4906,14098211.0],["2008-04-17",33.0498,33.7251,33.0093,33.4906,10965523.0],["2008-04-18",33.6281,33.9718,33.3369,33.9273,14167080.0],["2008-04-21",33.9233,34.3035,33.7939,34.1094,11412582.0],["2008-04-22",34.0527,34.4572,33.9759,34.3318,11700126.0],["2008-04-23",34.3601,34.4288,33.9637,34.166,13159363.0],["2008-04-24",33.8182,34.0123,33.3045,33.5229,18780649.0],["2008-04-25",33.7818,34.0527,33.6281,33.7979,14098343.0],["2008-04-28",33.8303,34.348,33.8222,34.1498,14733381.0],["2008-04-29",34.0487,34.7403,34.0487,34.5583,17849540.0],["2008-04-30",34.6553,35.0557,34.4976,34.8413,16848512.0],["2008-05-01",34.4733,35.1487,34.0608,35.0395,19958638.0],["2008-05-02",35.1204,35.3873,34.8656,35.1366,11751811.0],["2008-05-05",35.1851,35.5896,35.169,35.2579,10902557.0],["2008-05-06",35.3833,36.0263,35.3105,35.8888,21960693.0],["2008-05-07",35.9009,36.1436,35.4278,35.5531,20276091.0],["2008-05-08",35.5895,36.1962,35.537,36.176,17786837.0],["2008-05-09",36.1962,36.2366,35.5046,35.8767,14395463.0],["2008-05-12",35.7837,35.9171,35.4399,35.8282,12445486.0],["2008-05-13",35.7553,36.1395,35.5491,35.8403,16063143.0],["2008-05-14",35.905,36.3863,35.7189,35.8079,18784191.0],["2008-05-15",36.1638,36.3539,35.5127,36.1193,17076239.0],["2008-05-16",36.3256,37.2679,36.3013,37.1992,21970400.0],["2008-05-19",37.3528,37.8341,37.2598,37.4904,14394283.0],["2008-05-20",37.7654,38.0727,37.6359,37.8341,20832946.0],["2008-05-21",37.8908,38.4489,37.4338,37.5429,28363414.0],["2008-05-22",37.6323,37.986,37.0958,37.3966,26281208.0],["2008-05-23",37.5592,37.677,36.799,37.1527,22316844.0],["2008-05-27",36.856,36.9657,36.4495,36.8641,18038176.0],["2008-05-28",36.5877,37.6242,36.5267,37.6242,18317062.0],["2008-05-29",37.4697,37.6527,36.795,36.9738,21119310.0],["2008-05-30",37.1405,37.8437,36.9942,37.8437,31812637.0],["2008-06-02",37.5185,37.8397,37.2015,37.7828,17439737.0],["2008-06-03",37.734,38.0022,37.2299,37.2543,18605656.0],["2008-06-04",37.1121,37.2015,36.1284,36.2544,21058181.0],["2008-06-05",36.3194,38.2299,36.3194,38.1364,20433506.0],["2008-06-06",38.2502,38.9168,37.4169,37.4657,26957043.0],["2008-06-09",37.795,38.9575,37.7746,38.7136,18055885.0],["2008-06-10",38.5185,38.5835,37.3641,37.7502,18528786.0],["2008-06-11",38.0835,38.5185,37.8112,38.2421,17319052.0],["2008-06-12",38.0022,38.0022,37.295,37.5958,18845977.0],["2008-06-13",37.3681,38.49,37.2381,38.3152,15376945.0],["2008-06-16",38.5104,38.9656,38.3722,38.4453,13948667.0],["2008-06-17",38.4941,39.0062,38.2299,38.9331,12051162.0],["2008-06-18",38.6201,38.864,38.1161,38.673,13489278.0],["2008-06-19",38.7868,38.9981,37.9575,38.0714,15733359.0],["2008-06-20",38.2421,38.3843,37.5063,37.7055,19211966.0],["2008-06-23",37.4088,38.8355,37.4088,38.8355,15818888.0],["2008-06-24",38.6242,38.99,38.2339,38.486,14352568.0],["2008-06-25",38.7055,38.7542,37.8762,38.2177,20425766.0],["2008-06-26",38.234,38.4291,37.4007,37.6486,19697722.0],["2008-06-27",37.7259,38.0754,37.2096,37.2503,21068675.0],["2008-06-30",37.2787,38.4738,37.2787,38.3681,20362801.0],["2008-07-01",38.4006,38.4738,37.8071,38.3884,16676405.0],["2008-07-02",38.4128,38.4535,36.7869,36.8885,24623235.0],["2008-07-03",37.1608,37.8315,36.3804,37.3315,15693218.0],["2008-07-07",37.0348,37.738,36.2584,36.73,20093227.0],["2008-07-08",36.3113,36.5308,35.6528,36.2381,24006956.0],["2008-07-09",36.2665,37.0673,35.5837,35.6487,19094955.0],["2008-07-10",35.7259,36.6243,35.3804,36.6243,17158620.0],["2008-07-11",36.986,36.986,35.4739,35.8235,18590309.0],["2008-07-14",36.1324,36.4698,35.4983,35.9617,12125671.0],["2008-07-15",35.8113,35.8967,34.3642,34.478,23061679.0],["2008-07-16",34.4496,34.5228,33.5675,33.8155,30523278.0],["2008-07-17",33.9211,34.0919,33.1692,33.6935,29338206.0],["2008-07-18",33.7707,34.2829,33.5756,34.1081,19840183.0],["2008-07-21",34.3114,34.9536,34.1975,34.9008,14313345.0],["2008-07-22",34.7544,34.9495,34.0512,34.2707,16421656.0],["2008-07-23",34.474,34.474,33.1123,33.2627,20718165.0],["2008-07-24",33.4496,33.8114,33.0431,33.2464,18665999.0],["2008-07-25",33.3236,33.8968,32.6529,33.3236,14774833.0],["2008-07-28",33.7707,33.8764,33.0919,33.4334,14530709.0],["2008-07-29",33.4415,33.6868,32.4195,32.816,17718492.0],["2008-07-30",32.7261,34.7457,32.6689,34.6189,20583575.0],["2008-07-31",34.3573,34.3573,33.2903,33.368,18122130.0],["2008-08-01",33.1799,34.0261,33.045,33.1758,13562738.0],["2008-08-04",33.2126,33.3598,32.3009,32.4808,20438360.0],["2008-08-05",32.3663,32.7874,32.0761,32.6402,16146180.0],["2008-08-06",32.5994,33.3393,32.5749,33.2739,14870987.0],["2008-08-07",33.5192,33.8258,33.0205,33.0245,14188331.0],["2008-08-08",32.7056,33.1063,32.0352,33.0777,12730407.0],["2008-08-11",33.1758,33.4416,32.256,32.7997,14946284.0],["2008-08-12",33.0695,33.233,32.5748,32.6852,13399945.0],["2008-08-13",32.628,33.8299,32.6035,33.6746,17179740.0],["2008-08-14",33.507,33.5233,31.8471,32.4481,22738716.0],["2008-08-15",32.3173,32.3255,31.5283,31.749,20159211.0],["2008-08-18",31.9126,32.3786,31.3606,31.4792,13331470.0],["2008-08-19",31.3606,32.5299,31.3606,32.399,15844468.0],["2008-08-20",32.7425,33.1799,32.4767,33.0532,16553884.0],["2008-08-21",33.3966,34.9215,33.2821,34.7702,20358734.0],["2008-08-22",34.5045,34.5821,33.6786,34.0057,11522641.0],["2008-08-25",34.0221,34.2101,33.2576,33.4497,10702509.0],["2008-08-26",33.5765,34.2142,33.4375,33.6787,10240890.0],["2008-08-27",34.0302,34.4431,33.8749,34.1243,10999368.0],["2008-08-28",34.3982,34.668,33.5233,34.0588,10524762.0],["2008-08-29",34.3369,34.3369,33.6828,33.7318,10497083.0],["2008-09-02",32.8651,32.9428,32.0843,32.2968,16571987.0],["2008-09-03",32.1783,32.5053,31.7531,32.3336,17706817.0],["2008-09-04",32.2601,32.628,31.0009,31.2666,16563198.0],["2008-09-05",31.2911,31.5242,30.0933,30.8374,17924050.0],["2008-09-08",31.3852,31.5569,30.1219,30.5348,19730124.0],["2008-09-09",30.1955,30.4163,27.902,27.9265,31471834.0],["2008-09-10",28.3067,29.6804,28.2863,29.3819,22568184.0],["2008-09-11",29.0876,29.6967,28.5398,29.6313,21744641.0],["2008-09-12",29.5864,30.2773,29.3901,30.0197,15907434.0],["2008-09-15",28.8178,29.6559,28.0451,28.0942,22636528.0],["2008-09-16",27.7344,29.7499,27.5545,29.5496,26189120.0],["2008-09-17",29.6599,31.7858,28.2209,28.3395,26573869.0],["2008-09-18",29.0222,29.9052,28.225,29.5414,27115114.0],["2008-09-19",30.7433,32.6566,30.0892,32.0148,27555875.0],["2008-09-22",32.3827,32.399,31.3116,31.7736,20932118.0],["2008-09-23",31.61,32.1047,30.2282,30.4898,18464245.0],["2008-09-24",30.7924,31.0336,30.1464,30.6002,15703581.0],["2008-09-25",30.7883,31.8063,30.5471,31.4179,17714163.0],["2008-09-26",30.6943,31.2462,30.355,31.1685,13245547.0],["2008-09-29",30.2037,30.2732,27.5177,28.3354,27963055.0],["2008-09-30",28.9445,29.9788,28.6624,29.9461,25473669.0],["2008-10-01",29.521,29.5373,28.0206,28.9036,20429702.0],["2008-10-02",28.4948,28.503,27.1989,27.6853,20968848.0],["2008-10-03",27.8325,29.198,26.9208,27.0394,21196968.0],["2008-10-06",25.7966,26.7778,24.1981,26.4671,32189121.0],["2008-10-07",27.0803,27.4891,24.5497,25.0035,26526119.0],["2008-10-08",24.284,26.5447,23.9528,25.3592,33704371.0],["2008-10-09",25.8538,25.9765,22.0068,22.0068,28651745.0],["2008-10-10",20.8499,21.8678,18.4787,19.7174,47384908.0],["2008-10-13",20.7599,23.1556,20.1467,22.9921,38652971.0],["2008-10-14",23.9242,24.2553,22.2031,23.2864,29787625.0],["2008-10-15",22.4238,22.4238,19.7011,20.069,24539412.0],["2008-10-16",20.4206,21.5122,18.5196,21.2342,34247584.0],["2008-10-17",20.7477,23.082,19.9668,21.4672,27072087.0],["2008-10-20",22.2398,23.7116,21.5898,23.6012,22721401.0],["2008-10-21",22.8245,23.3845,21.9946,22.06,22002408.0],["2008-10-22",21.3772,21.6144,19.1573,20.0567,31745342.0],["2008-10-23",20.2775,21.1565,18.8466,21.0502,29488799.0],["2008-10-24",18.9815,20.2325,18.8221,19.8074,21555874.0],["2008-10-27",19.4067,20.2775,18.3969,18.6504,20959928.0],["2008-10-28",19.6806,20.7926,18.3969,20.5065,25382238.0],["2008-10-29",20.882,21.8683,20.2093,20.6963,25871929.0],["2008-10-30",21.1502,21.6661,20.6055,21.3937,23706556.0],["2008-10-31",20.9645,22.2851,20.7582,21.4639,21511274.0],["2008-11-03",21.1626,21.6537,21.0099,21.2782,13302741.0],["2008-11-04",21.8312,23.0981,21.7899,23.0156,20324365.0],["2008-11-05",22.4213,23.2673,21.8725,22.0623,16447498.0],["2008-11-06",21.7693,22.0788,20.0566,20.2671,19941060.0],["2008-11-07",20.4817,21.4598,20.3084,21.2864,15562433.0],["2008-11-10",21.9055,22.0788,20.6344,21.0182,13605896.0],["2008-11-11",20.3785,20.8201,19.8461,20.2547,14451346.0],["2008-11-12",19.842,19.842,18.3398,18.3811,19737863.0],["2008-11-13",18.5751,20.4487,17.3948,20.296,27854964.0],["2008-11-14",19.776,20.622,18.7773,19.5573,21641534.0],["2008-11-17",19.8585,20.1474,19.2189,19.2973,24813707.0],["2008-11-18",19.417,20.7252,19.1982,20.589,26310723.0],["2008-11-19",20.5271,20.9975,19.062,19.1239,25378040.0],["2008-11-20",18.6494,19.3674,17.0316,17.2503,31272704.0],["2008-11-21",17.7249,19.4871,17.4856,19.3303,36482351.0],["2008-11-24",19.6233,21.2204,18.9506,20.4322,29211487.0],["2008-11-25",20.9357,21.4474,20.5065,21.142,20232802.0],["2008-11-26",20.8325,22.6689,20.523,22.5575,17709703.0],["2008-11-28",21.6744,22.0664,21.1709,21.6744,10234593.0],["2008-12-01",20.915,21.241,19.7966,19.8173,22263979.0],["2008-12-02",20.4734,20.7334,19.6852,20.4363,18857258.0],["2008-12-03",19.8627,20.6757,19.2931,20.5353,21153023.0],["2008-12-04",20.0277,20.4734,18.8062,19.0992,20033016.0],["2008-12-05",18.8144,20.0484,18.0138,19.7141,26497129.0],["2008-12-08",20.6344,21.4474,20.5106,20.9852,21265182.0],["2008-12-09",20.7376,21.7569,20.6344,21.1007,18030698.0],["2008-12-10",21.468,22.2562,21.336,22.0004,18250817.0],["2008-12-11",22.1696,22.7762,21.5175,21.794,15832661.0],["2008-12-12",20.8407,21.8188,20.6385,21.208,16078622.0],["2008-12-15",21.7032,22.0458,21.0471,21.4185,15551807.0],["2008-12-16",21.7528,22.4337,21.5836,22.3388,17833930.0],["2008-12-17",22.2191,22.6524,21.988,22.0458,15446208.0],["2008-12-18",22.0458,22.1448,20.8614,21.2699,20466957.0],["2008-12-19",21.6001,22.0334,20.8944,20.9645,25511055.0],["2008-12-22",21.1874,21.2452,20.1722,20.4404,14777326.0],["2008-12-23",20.5766,20.7417,19.9328,19.9988,15207724.0],["2008-12-24",19.8998,20.0484,19.7306,19.809,5565929.0],["2008-12-26",19.9246,20.1763,19.7677,20.0525,6745361.0],["2008-12-29",20.4322,20.6303,19.9369,20.2217,12898054.0],["2008-12-30",20.2795,21.2782,20.1392,21.2328,12241109.0],["2008-12-31",21.1007,21.6537,20.981,21.3772,13045499.0],["2009-01-02",21.4515,22.7969,21.3896,22.6359,15538296.0],["2009-01-05",22.5534,23.1311,22.4708,22.8918,20390217.0],["2009-01-06",23.3292,23.7048,22.8258,22.9785,17082142.0],["2009-01-07",22.6978,22.6978,21.7652,21.9715,13447170.0],["2009-01-08",21.8683,22.3842,21.695,22.281,10084393.0],["2009-01-09",22.2851,22.3635,21.3772,21.4556,13818013.0],["2009-01-12",21.2121,21.241,20.5972,20.8283,15255605.0],["2009-01-13",20.7458,21.3814,20.7211,21.1379,16274735.0],["2009-01-14",20.849,20.882,20.0277,20.3125,19027004.0],["2009-01-15",20.2052,20.2588,19.0497,19.9988,30470675.0],["2009-01-16",20.3826,20.7087,19.9452,20.3785,20883450.0],["2009-01-20",19.8998,20.102,18.7608,18.8557,24183129.0],["2009-01-21",18.9465,20.3868,18.9424,20.3785,21142529.0],["2009-01-22",19.9411,20.3249,19.3839,19.8461,18106258.0],["2009-01-23",19.3385,20.2093,19.19,19.8833,15686528.0],["2009-01-26",20.1515,20.9315,20.0277,20.2753,15675115.0],["2009-01-27",20.2753,20.622,20.0154,20.4322,14798708.0],["2009-01-28",20.8903,20.8903,20.3125,20.7004,24500189.0],["2009-01-29",20.2258,20.2258,19.3468,19.4623,21109210.0],["2009-01-30",19.7719,19.9287,19.483,19.615,24927571.0],["2009-02-02",19.2931,19.2931,18.7773,18.8722,22388468.0],["2009-02-03",19.0249,19.2312,18.7773,19.0868,18161484.0],["2009-02-04",19.3262,19.3262,18.7814,18.9135,18853716.0],["2009-02-05",18.8103,19.5284,18.5957,19.3592,21409872.0],["2009-02-06",19.157,19.9081,19.0043,19.7842,16260305.0],["2009-02-09",19.8214,20.2919,19.6522,20.0277,16737404.0],["2009-02-10",19.8627,20.2506,18.8516,19.029,20591970.0],["2009-02-11",19.289,19.3798,18.5875,18.9671,16859269.0],["2009-02-12",18.769,19.1239,18.4059,19.0662,18736573.0],["2009-02-13",19.0909,19.2436,18.8186,18.8474,13220623.0],["2009-02-17",18.1995,18.3646,17.7002,17.7208,19035268.0],["2009-02-18",17.8529,17.9725,17.2875,17.4443,20790182.0],["2009-02-19",17.7907,17.9159,17.3358,17.4401,14197776.0],["2009-02-20",17.1063,17.1063,16.2633,16.4594,29925101.0],["2009-02-23",16.7641,16.956,15.5663,15.6832,25582023.0],["2009-02-24",15.8251,16.426,15.704,16.3801,23014980.0],["2009-02-25",16.3426,16.4093,15.8585,16.0212,24169356.0],["2009-02-26",16.3008,16.6889,16.0045,16.0463,18981747.0],["2009-02-27",15.6581,16.184,15.4203,15.5872,22452221.0],["2009-03-02",15.3201,15.3785,14.6273,14.6607,25669389.0],["2009-03-03",14.932,15.174,14.6065,14.7192,25184551.0],["2009-03-04",15.2659,15.7959,15.0864,15.462,22203899.0],["2009-03-05",15.1114,15.2116,14.5355,14.7734,24575617.0],["2009-03-06",15.124,15.4203,14.2392,14.7567,27945215.0],["2009-03-09",14.6733,15.5622,14.4813,15.245,29007503.0],["2009-03-10",15.679,15.9419,15.5955,15.8585,27099241.0],["2009-03-11",15.9628,16.2549,15.5496,15.8501,19844643.0],["2009-03-12",15.8668,16.0171,15.0906,15.6039,33577914.0],["2009-03-13",15.8167,15.8752,14.7525,15.1949,34073771.0],["2009-03-16",15.2492,15.6498,15.0447,15.0739,24962071.0],["2009-03-17",15.1323,15.7041,14.9821,15.6915,22516237.0],["2009-03-18",15.5705,16.1339,15.1782,15.9795,22586811.0],["2009-03-19",16.6556,16.7891,15.9544,15.9628,34090562.0],["2009-03-20",16.2007,16.401,15.7124,15.7792,29402483.0],["2009-03-23",16.1882,17.0186,16.1715,17.0061,24093403.0],["2009-03-24",16.6931,16.8851,16.3926,16.5345,17715213.0],["2009-03-25",16.5429,16.8726,16.1172,16.5679,20065417.0],["2009-03-26",16.9018,16.9686,16.5512,16.8225,18042898.0],["2009-03-27",16.6097,17.0395,16.5304,16.8308,18847944.0],["2009-03-30",16.4302,16.4427,15.9628,16.2841,22162840.0],["2009-03-31",16.4845,16.714,16.2549,16.3426,22567265.0],["2009-04-01",16.0463,16.7682,15.9211,16.6096,20260350.0],["2009-04-02",17.1146,17.7364,17.052,17.2982,26244084.0],["2009-04-03",17.2064,17.749,16.9769,17.678,22579465.0],["2009-04-06",17.3525,17.5695,16.9686,17.1772,19296839.0],["2009-04-07",16.8601,16.8684,16.4719,16.5637,17314592.0],["2009-04-08",16.4177,16.5888,16.0546,16.5053,19484163.0],["2009-04-09",16.9018,16.9644,16.5763,16.8601,16356066.0],["2009-04-13",16.6347,16.8809,16.426,16.7182,12583880.0],["2009-04-14",16.5387,16.8726,16.3634,16.5137,15434271.0],["2009-04-15",16.4594,16.6222,16.1756,16.5679,15379044.0],["2009-04-16",16.7056,16.7056,16.2382,16.6055,15955183.0],["2009-04-17",16.6472,16.956,16.5763,16.7641,16898623.0],["2009-04-20",16.4135,16.4719,15.7708,15.8334,18406264.0],["2009-04-21",15.7124,16.2257,15.6581,16.1548,16647415.0],["2009-04-22",15.992,16.2299,15.8501,15.8835,15900088.0],["2009-04-23",16.3718,16.6931,16.1548,16.6639,24437355.0],["2009-04-24",17.0103,17.5111,16.9435,17.1981,22069965.0],["2009-04-27",16.8225,17.2482,16.714,17.123,19599994.0],["2009-04-28",16.906,17.2148,16.8767,16.9852,14119331.0],["2009-04-29",17.1313,17.5278,17.0019,17.3233,18090779.0],["2009-04-30",17.5486,17.6238,16.9101,17.1105,18850699.0],["2009-05-01",17.173,17.7615,17.1188,17.7364,18834564.0],["2009-05-04",17.966,18.3833,17.8408,18.3082,18318768.0],["2009-05-05",18.4459,18.4835,17.8241,17.9284,13097053.0],["2009-05-06",18.1955,18.642,18.0703,18.4542,18377667.0],["2009-05-07",18.8799,18.9884,18.1329,18.2539,22847464.0],["2009-05-08",18.6713,19.7271,18.6295,19.5769,29250447.0],["2009-05-11",19.172,19.172,18.7172,18.834,17200072.0],["2009-05-12",19.0886,19.2764,18.7589,18.9759,16293100.0],["2009-05-13",18.7672,19.2263,18.5544,18.6128,19124076.0],["2009-05-14",18.4584,18.8507,18.375,18.6713,13025953.0],["2009-05-15",18.5669,18.7046,18.1871,18.3332,13172612.0],["2009-05-18",18.6087,19.1679,18.592,18.9968,14302588.0],["2009-05-19",19.1387,19.4141,19.0927,19.1553,14496471.0],["2009-05-20",19.5226,19.748,19.2138,19.2764,15022893.0],["2009-05-21",19.0487,19.1204,18.606,18.8295,15663703.0],["2009-05-22",18.9433,19.0445,18.665,18.7114,9887493.0],["2009-05-26",18.5512,19.0361,18.4247,18.9855,13306808.0],["2009-05-27",19.0318,19.4366,18.6608,18.7494,14664774.0],["2009-05-28",18.9096,19.3438,18.9011,19.23,19877438.0],["2009-05-29",19.5842,19.6685,19.1625,19.327,18368878.0],["2009-06-01",19.8287,20.3178,19.698,20.1955,17637817.0],["2009-06-02",20.2377,20.537,20.1449,20.2082,18694858.0],["2009-06-03",19.9341,19.9341,18.9517,19.2384,27559024.0],["2009-06-04",19.4366,19.5546,19.0571,19.3818,26003502.0],["2009-06-05",19.542,19.66,18.8548,18.9728,24437223.0],["2009-06-08",18.8716,19.0993,18.6439,18.9812,17714688.0],["2009-06-09",19.1921,19.3818,18.9307,19.2047,16923153.0],["2009-06-10",19.5757,19.6179,19.0782,19.2932,17591380.0],["2009-06-11",19.3565,19.6052,19.171,19.2047,23353815.0],["2009-06-12",18.9559,18.9686,18.4542,18.7072,26892371.0],["2009-06-15",18.4795,18.4922,17.8977,18.1717,27168897.0],["2009-06-16",18.5175,18.6439,18.1633,18.2434,21696105.0],["2009-06-17",18.1717,18.2265,17.6911,17.9314,18551742.0],["2009-06-18",17.9061,18.0874,17.7248,18.0495,17442360.0],["2009-06-19",18.2982,18.3952,18.0663,18.1169,22597830.0],["2009-06-22",17.7923,17.7923,17.046,17.046,25528896.0],["2009-06-23",17.3116,17.514,17.0924,17.3917,20632505.0],["2009-06-24",17.6321,17.9441,17.5014,17.5815,19738126.0],["2009-06-25",17.5098,17.708,17.2779,17.6068,23365359.0],["2009-06-26",17.6363,17.6911,17.4213,17.5477,15091762.0],["2009-06-29",17.8134,17.9483,17.6489,17.7965,17603317.0],["2009-06-30",17.7543,17.9441,17.4128,17.7333,27683644.0],["2009-07-01",18.0453,18.1043,17.708,17.7333,15700039.0],["2009-07-02",17.4929,17.514,17.2695,17.2695,16364330.0],["2009-07-06",16.9195,17.24,16.7551,17.2147,18032273.0],["2009-07-07",17.1767,17.2189,16.6708,16.8605,21599951.0],["2009-07-08",16.7846,16.8985,16.2829,16.6286,30069529.0],["2009-07-09",16.8479,17.2737,16.8099,16.9954,21113145.0],["2009-07-10",16.7256,16.8015,16.4684,16.7467,16662369.0],["2009-07-13",16.8521,17.1346,16.5106,17.1261,17217257.0],["2009-07-14",17.2147,17.3875,16.9406,17.0966,19052977.0],["2009-07-15",17.3622,17.6236,17.3159,17.5562,18015088.0],["2009-07-16",17.455,17.9609,17.4297,17.864,15230156.0],["2009-07-17",17.8724,18.02,17.708,17.8682,14459741.0],["2009-07-20",18.079,18.2645,17.9441,18.2097,16927613.0],["2009-07-21",18.3615,18.5217,18.1296,18.3404,16151951.0],["2009-07-22",18.1085,18.4036,17.9736,18.197,14611122.0],["2009-07-23",18.1717,18.6355,18.1549,18.547,16188813.0],["2009-07-24",18.45,19.0192,18.4458,18.9517,16207703.0],["2009-07-27",19.0614,19.2848,18.9054,19.0782,14868364.0],["2009-07-28",18.8674,19.0108,18.6144,18.9306,18384620.0],["2009-07-29",18.7048,18.7176,18.0529,18.2617,25487181.0],["2009-07-30",18.5174,18.7048,18.2617,18.4023,18167781.0],["2009-07-31",18.3214,18.6793,18.1467,18.6239,17994362.0],["2009-08-03",18.8923,19.3184,18.8582,19.1693,17455872.0],["2009-08-04",19.0883,19.2033,18.9307,19.1096,11498898.0],["2009-08-05",19.1181,19.1394,18.8114,18.9988,11654738.0],["2009-08-06",19.0159,19.05,18.6707,18.7986,10518858.0],["2009-08-07",19.05,19.1011,18.7134,18.7773,9282102.0],["2009-08-10",18.7432,18.9605,18.6793,18.8412,11141303.0],["2009-08-11",18.7687,18.8625,18.56,18.5855,10658171.0],["2009-08-12",18.5941,18.8284,18.5941,18.7006,14644310.0],["2009-08-13",18.7602,18.854,18.5855,18.8369,13751112.0],["2009-08-14",18.8369,18.9179,18.4279,18.6494,11107197.0],["2009-08-17",18.2404,18.2404,17.9208,18.0487,13423033.0],["2009-08-18",18.0828,18.2404,17.9805,18.1467,10646365.0],["2009-08-19",17.9677,18.5941,17.9166,18.3725,13612849.0],["2009-08-20",18.3938,18.5983,18.3128,18.4279,11903716.0],["2009-08-21",18.7389,18.8795,18.6409,18.8327,20595119.0],["2009-08-24",18.9775,19.3482,18.9349,19.3056,22353050.0],["2009-08-25",19.3866,19.5272,19.1181,19.1863,15433877.0],["2009-08-26",19.0287,19.4973,18.9605,19.4249,20385232.0],["2009-08-27",19.3823,19.5485,18.9903,19.4846,19722253.0],["2009-08-28",19.5826,19.6465,19.3695,19.4718,8721574.0],["2009-08-31",19.2587,19.3184,19.0329,19.1863,13495312.0],["2009-09-01",19.165,19.3993,18.7474,18.8113,20067648.0],["2009-09-02",19.0627,19.1181,18.8454,18.8923,13888194.0],["2009-09-03",18.9775,18.9946,18.7133,18.8412,9436237.0],["2009-09-04",18.7773,19.2246,18.7773,19.1607,11125299.0],["2009-09-08",19.4931,19.7019,19.4718,19.5996,12019023.0],["2009-09-09",19.6592,19.7232,19.3993,19.5272,13439430.0],["2009-09-10",19.6166,19.7956,19.4675,19.7615,13255910.0],["2009-09-11",19.8126,19.9106,19.4803,19.5826,14038918.0],["2009-09-14",19.3269,19.8851,19.3099,19.851,14664512.0],["2009-09-15",19.8936,19.9234,19.6209,19.7402,19367282.0],["2009-09-16",19.868,19.9575,19.7445,19.9362,15822692.0],["2009-09-17",19.8851,20.0512,19.7487,19.9362,14338794.0],["2009-09-18",20.0427,20.1535,19.8126,19.9405,16154575.0],["2009-09-21",19.6593,19.7445,19.5101,19.6635,12531146.0],["2009-09-22",19.8808,19.9618,19.753,19.8723,10392139.0],["2009-09-23",19.9277,19.9362,19.4931,19.5272,18929406.0],["2009-09-24",19.5442,19.5698,19.0883,19.1991,15408428.0],["2009-09-25",19.2161,19.4505,19.1352,19.1991,11648704.0],["2009-09-28",19.2673,19.5527,19.2545,19.4675,11213321.0],["2009-09-29",19.6166,19.6166,19.2374,19.2673,14971340.0],["2009-09-30",19.3397,19.3908,18.9733,19.2417,22286017.0],["2009-10-01",19.1735,19.5229,19.1224,19.3866,31428282.0],["2009-10-02",19.2587,20.0512,19.1735,19.9405,35222769.0],["2009-10-05",20.0725,20.4773,20.0001,20.3921,23127269.0],["2009-10-06",20.635,20.7841,20.4603,20.6264,24299879.0],["2009-10-07",20.4901,21.1974,20.4518,21.1761,32299836.0],["2009-10-08",21.2826,22.1518,21.1761,21.9047,37771579.0],["2009-10-09",21.7683,21.828,21.4232,21.6363,16301889.0],["2009-10-12",21.943,22.1092,21.7896,21.8834,12099304.0],["2009-10-13",21.8748,21.943,21.4743,21.7172,15500385.0],["2009-10-14",21.8748,21.9302,21.5936,21.6618,21425876.0],["2009-10-15",21.5681,22.1092,21.4743,22.0581,22427297.0],["2009-10-16",21.9473,22.3052,21.9089,22.139,17429111.0],["2009-10-19",22.2626,22.7526,22.1561,22.6162,17057874.0],["2009-10-20",22.7227,22.7909,22.2626,22.5395,13724220.0],["2009-10-21",22.433,23.0551,22.2711,22.5693,17679794.0],["2009-10-22",22.514,22.5736,22.1177,22.5523,14509064.0],["2009-10-23",22.612,22.6801,21.9984,22.1433,14501062.0],["2009-10-26",22.2157,22.6674,21.4829,21.6192,21604804.0],["2009-10-27",21.8365,22.1433,21.7513,21.9004,25983300.0],["2009-10-28",21.909,22.0725,21.1991,21.2937,33992440.0],["2009-10-29",21.5304,22.1801,21.4142,22.0854,21818757.0],["2009-10-30",22.008,22.1198,21.3841,21.5906,21645207.0],["2009-11-02",21.5906,21.9564,21.2034,21.5046,14590133.0],["2009-11-03",21.1905,21.909,21.1388,21.8359,16482916.0],["2009-11-04",21.9736,22.3737,21.9434,22.051,15352021.0],["2009-11-05",22.1844,22.5157,22.1758,22.3522,12499269.0],["2009-11-06",22.1371,22.5415,22.0768,22.421,11081879.0],["2009-11-09",22.7136,22.9029,22.6534,22.7394,11934412.0],["2009-11-10",22.619,23.1267,22.619,23.0535,17944645.0],["2009-11-11",23.2127,23.273,22.804,22.8728,14119069.0],["2009-11-12",22.8083,22.8986,22.3694,22.4684,13685260.0],["2009-11-13",22.5028,22.89,22.3092,22.7308,12834170.0],["2009-11-16",22.8599,23.2902,22.8427,23.1654,12420431.0],["2009-11-17",23.0363,23.1955,22.8513,23.1009,11048691.0],["2009-11-18",23.131,23.217,22.8341,23.0535,11109820.0],["2009-11-19",22.89,22.9287,22.5415,22.6146,12715977.0],["2009-11-20",22.4942,22.6104,22.2145,22.4081,15549052.0],["2009-11-23",22.7093,23.0922,22.4382,22.5329,14094932.0],["2009-11-24",22.4942,22.7179,22.2833,22.6663,13855924.0],["2009-11-25",22.6749,22.7868,22.5802,22.7609,9489496.0],["2009-11-27",22.008,22.4511,21.8574,22.3393,6896348.0],["2009-11-30",22.2747,22.4727,22.0682,22.2747,11052364.0],["2009-12-01",22.7652,22.7652,22.4038,22.4856,10710774.0],["2009-12-02",22.5415,22.5458,22.1973,22.3049,8960582.0],["2009-12-03",22.2877,22.3565,21.965,22.0166,11591904.0],["2009-12-04",22.2661,22.4942,21.7283,21.7972,13664796.0],["2009-12-07",21.7283,22.094,21.6982,21.866,9278035.0],["2009-12-08",21.6853,21.6939,21.4228,21.4874,13236102.0],["2009-12-09",21.5476,21.7283,21.4357,21.6078,12065854.0],["2009-12-10",21.7455,21.9348,21.6208,21.8961,12061918.0],["2009-12-11",21.9434,22.0252,21.7627,21.909,9268853.0],["2009-12-14",22.1241,22.2016,21.8875,21.9822,13570740.0],["2009-12-15",21.7756,21.9951,21.6638,21.7972,10321303.0],["2009-12-16",21.9219,22.1672,21.8617,21.8832,10480423.0],["2009-12-17",21.7455,21.866,21.5777,21.6035,11638866.0],["2009-12-18",21.7928,21.8101,21.255,21.4271,19531125.0],["2009-12-21",21.5949,21.7713,21.5605,21.7713,11246771.0],["2009-12-22",21.8015,21.9391,21.7455,21.8746,9950591.0],["2009-12-23",21.823,21.9004,21.6767,21.7197,6576139.0],["2009-12-24",21.724,21.9219,21.6896,21.8875,2931197.0],["2009-12-28",21.9434,22.051,21.8746,22.0123,5286518.0],["2009-12-29",22.051,22.1069,21.8273,21.8574,6151644.0],["2009-12-30",21.7541,21.9434,21.7283,21.9391,5805462.0],["2009-12-31",21.9951,22.1069,21.909,21.9736,7838476.0],["2010-01-04",22.2747,22.6663,22.1715,22.6232,13880848.0],["2010-01-05",22.6534,22.705,22.4641,22.6448,10084524.0],["2010-01-06",22.662,22.8341,22.5157,22.8083,11631913.0],["2010-01-07",22.6792,22.8427,22.5888,22.7179,7648922.0],["2010-01-08",22.6362,22.9244,22.5587,22.9158,7284244.0],["2010-01-11",23.0363,23.1224,22.8298,23.0492,8968059.0],["2010-01-12",22.804,22.8083,22.4942,22.5587,11301079.0],["2010-01-13",22.4641,22.7868,22.3651,22.7007,9470737.0],["2010-01-14",22.6577,22.8685,22.5888,22.7954,8835699.0],["2010-01-15",22.7308,22.8298,22.5716,22.8126,11596757.0],["2010-01-19",22.5673,23.1482,22.5673,23.1095,11379262.0],["2010-01-20",22.7222,22.8728,22.5931,22.8298,12374649.0],["2010-01-21",22.8169,22.9201,22.3995,22.477,20681828.0],["2010-01-22",22.3737,22.4554,21.7326,21.7713,17651460.0],["2010-01-25",21.9262,22.193,21.7928,21.8359,11458232.0],["2010-01-26",21.6552,21.952,21.496,21.6982,14525855.0],["2010-01-27",21.6982,21.9607,21.0786,21.4314,15845255.0],["2010-01-28",21.5304,21.6164,20.5537,20.8032,17975210.0],["2010-01-29",20.9323,21.027,20.558,20.6526,22175040.0],["2010-02-01",20.8463,21.2206,20.7645,21.113,14723936.0],["2010-02-02",21.2378,21.6164,21.0829,21.5777,16306743.0],["2010-02-03",21.44,21.7326,21.3927,21.5089,13534928.0],["2010-02-04",21.3368,21.3411,20.6139,20.7215,17513722.0],["2010-02-05",20.6053,20.6957,20.0632,20.6441,20077224.0],["2010-02-08",20.6139,20.7602,20.3515,20.3816,10417326.0],["2010-02-09",20.6311,21.6509,20.3945,20.8635,17508081.0],["2010-02-10",20.8721,20.9323,20.5666,20.7645,11795625.0],["2010-02-11",20.7731,21.1302,20.6354,21.0399,9869653.0],["2010-02-12",20.8075,21.0098,20.6268,20.9409,13941059.0],["2010-02-16",21.1173,21.5691,21.1173,21.4788,14967929.0],["2010-02-17",21.4745,21.6208,21.0786,21.212,15882378.0],["2010-02-18",21.1338,21.3685,21.0946,21.2424,12565646.0],["2010-02-19",21.1685,21.3946,21.0642,21.2555,12413609.0],["2010-02-22",21.425,21.425,21.0946,21.1685,10961588.0],["2010-02-23",21.0512,21.1468,20.673,20.799,13906165.0],["2010-02-24",20.8034,21.0903,20.7034,21.0164,10245744.0],["2010-02-25",20.6904,21.0207,20.4948,20.9947,11975471.0],["2010-02-26",21.0294,21.0946,20.8425,20.8643,10411160.0],["2010-03-01",21.0251,21.2946,20.9816,21.2598,11431603.0],["2010-03-02",21.4424,21.6988,21.3859,21.6075,13249220.0],["2010-03-03",21.6814,21.7249,21.4467,21.4641,18194935.0],["2010-03-04",21.4598,21.5336,21.338,21.4467,13562214.0],["2010-03-05",21.6684,21.9553,21.6162,21.9118,15240519.0],["2010-03-08",21.977,22.1118,21.9118,22.0509,8167604.0],["2010-03-09",21.9335,22.2074,21.8901,22.1031,12696432.0],["2010-03-10",22.1118,22.4378,22.1031,22.3726,15930521.0],["2010-03-11",22.3726,22.3899,22.1465,22.2987,10174776.0],["2010-03-12",22.403,22.503,22.2422,22.4639,10019591.0],["2010-03-15",22.3552,22.6377,22.2378,22.4508,12761890.0],["2010-03-16",22.5725,22.7333,22.4986,22.6768,15411183.0],["2010-03-17",22.7681,23.1159,22.7377,23.0289,15822692.0],["2010-03-18",22.9941,22.9985,22.6768,22.9116,11119528.0],["2010-03-19",22.7638,23.0289,22.4725,22.7638,15383635.0],["2010-03-22",22.3595,22.716,22.3161,22.6464,10762720.0],["2010-03-23",22.6334,22.8637,22.4812,22.8246,11690944.0],["2010-03-24",22.9985,23.0115,22.6942,22.8333,19336193.0],["2010-03-25",22.9507,22.9681,22.3813,22.3987,13804108.0],["2010-03-26",22.5117,22.5204,22.0205,22.177,19689983.0],["2010-03-29",22.3465,22.403,22.1074,22.2335,16935353.0],["2010-03-30",22.2074,22.3378,22.1335,22.2813,12100878.0],["2010-03-31",22.2595,22.3552,22.1552,22.2422,16079803.0],["2010-04-01",22.4291,22.6421,22.3856,22.6116,11926673.0],["2010-04-05",22.7594,23.1724,22.6116,23.1593,12295942.0],["2010-04-06",23.1115,23.2245,22.9942,23.168,9739392.0],["2010-04-07",23.1159,23.1159,22.7855,22.9985,14058202.0],["2010-04-08",22.8855,23.5418,22.829,23.4462,19218001.0],["2010-04-09",23.5679,24.1113,23.5636,24.0461,19614161.0],["2010-04-12",24.0852,24.4155,24.02,24.3242,18608542.0],["2010-04-13",24.5068,24.6807,24.0939,24.1982,18785503.0],["2010-04-14",24.3025,24.7546,24.2112,24.7285,14976455.0],["2010-04-15",24.7285,24.9893,24.6285,24.8024,14571506.0],["2010-04-16",24.6981,24.8067,24.1417,24.3634,17390282.0],["2010-04-19",24.133,24.672,24.0765,24.6198,14289995.0],["2010-04-20",24.8067,25.0414,24.7502,24.9502,12094451.0],["2010-04-21",25.011,25.0545,24.5894,24.8719,11909882.0],["2010-04-22",24.6633,24.785,24.3242,24.7676,12419644.0],["2010-04-23",24.7328,25.2675,24.5937,25.2501,15646125.0],["2010-04-26",25.2805,25.4153,25.2371,25.3414,14325676.0],["2010-04-27",24.9936,25.424,23.5853,25.011,23420585.0],["2010-04-28",25.0328,25.5587,24.9589,25.45,22939289.0],["2010-04-29",25.6456,26.1455,25.6456,25.6891,17990426.0],["2010-04-30",25.7717,25.8412,25.1284,25.7282,19471963.0],["2010-05-03",25.8717,26.3107,25.8282,25.9499,16303463.0],["2010-05-04",25.6761,25.6935,24.8763,25.2153,19230331.0],["2010-05-05",24.6676,24.8198,24.2808,24.672,19376596.0],["2010-05-06",24.459,24.7024,22.6029,23.9461,26741384.0],["2010-05-07",23.7157,24.2199,23.381,23.7679,26658348.0],["2010-05-10",24.5025,24.7763,24.3112,24.6329,19664009.0],["2010-05-11",24.3721,25.3892,24.3416,24.898,17015372.0],["2010-05-12",24.8633,25.1936,24.7807,25.0719,12655110.0],["2010-05-13",24.9589,25.1153,24.685,24.7502,14040099.0],["2010-05-14",24.5372,24.5807,24.0113,24.2721,16283918.0],["2010-05-17",24.3808,24.4242,23.5853,23.9895,16532240.0],["2010-05-18",24.2764,24.3851,23.7114,23.7635,17019045.0],["2010-05-19",23.5983,23.8157,23.1898,23.4332,18077661.0],["2010-05-20",22.893,23.016,22.2958,22.366,31755049.0],["2010-05-21",21.9269,22.6207,21.8434,22.6032,23895585.0],["2010-05-24",22.5549,22.6207,21.9752,22.0059,17296227.0],["2010-05-25",21.5316,21.9576,21.3033,21.9225,22400012.0],["2010-05-26",22.0674,22.2606,21.6941,21.7688,17380444.0],["2010-05-27",22.3529,22.9369,22.0938,22.9281,20260874.0],["2010-05-28",23.0379,23.0906,22.6515,22.7744,15567680.0],["2010-06-01",22.7349,22.9237,22.0718,22.1025,17827502.0],["2010-06-02",22.5022,23.0511,22.2958,23.0511,18858570.0],["2010-06-03",23.1653,23.1872,22.6251,22.8271,18174733.0],["2010-06-04",22.3704,22.5505,21.8171,21.984,18797047.0],["2010-06-07",22.0982,22.1904,21.76,21.7776,15674722.0],["2010-06-08",21.76,22.3968,21.7468,22.3265,19331602.0],["2010-06-09",22.5373,22.7964,22.2079,22.2738,17130810.0],["2010-06-10",22.8666,23.5342,22.7305,23.4375,18956298.0],["2010-06-11",23.218,23.4946,23.0862,23.4946,8953105.0],["2010-06-14",23.7801,24.0129,23.1477,23.1872,16447891.0],["2010-06-15",23.4376,23.8723,23.3761,23.846,16419950.0],["2010-06-16",23.6703,23.925,23.5649,23.9206,10568051.0],["2010-06-17",24.048,24.2763,23.7977,24.2324,13706642.0],["2010-06-18",24.3642,24.5969,24.2017,24.5969,14205516.0],["2010-06-21",24.9395,25.0097,24.3642,24.5047,10946502.0],["2010-06-22",24.4608,24.676,23.824,23.9162,14831896.0],["2010-06-23",23.9074,23.9909,23.4112,23.499,14243295.0],["2010-06-24",23.3893,23.4463,22.8271,23.0599,19443497.0],["2010-06-25",23.1258,23.1258,22.6998,22.8008,29803367.0],["2010-06-28",22.8008,22.8359,22.467,22.4802,13479702.0],["2010-06-29",22.1464,22.2475,21.7688,21.8874,18225762.0],["2010-06-30",21.8347,22.085,21.5053,21.558,19329634.0],["2010-07-01",21.6239,21.7688,21.1057,21.4614,18899366.0],["2010-07-02",21.5931,21.6766,21.2594,21.4394,9494219.0],["2010-07-06",21.9444,22.0674,21.3472,21.6063,20722494.0],["2010-07-07",21.637,22.511,21.637,22.467,15830694.0],["2010-07-08",22.9062,22.9106,22.3792,22.6383,11443934.0],["2010-07-09",22.6822,23.0423,22.5724,22.9677,11313279.0],["2010-07-12",22.8535,23.117,22.7393,22.8798,12374912.0],["2010-07-13",23.2268,23.5605,23.1389,23.3717,11283239.0],["2010-07-14",23.3146,23.4771,23.0423,23.1872,10444873.0],["2010-07-15",23.1609,23.2882,22.8623,23.2136,9567548.0],["2010-07-16",23.0994,23.1872,22.6603,22.7701,11406416.0],["2010-07-19",22.9238,22.9589,22.612,22.7657,9327096.0],["2010-07-20",22.3968,23.2136,22.3089,23.1258,12506747.0],["2010-07-21",23.3102,23.3322,22.6822,22.8886,11407466.0],["2010-07-22",23.1829,23.6659,23.0862,23.3936,11721771.0],["2010-07-23",23.3761,23.6527,23.1697,23.622,10457860.0],["2010-07-26",23.7098,24.026,23.6132,23.9031,8437964.0],["2010-07-27",24.0348,24.1314,23.7669,23.9075,10823063.0],["2010-07-28",24.1622,24.2412,23.6308,23.9075,14859444.0],["2010-07-29",24.2579,24.6439,24.0095,24.2047,14933298.0],["2010-07-30",24.0006,24.7415,23.9075,24.4975,15913205.0],["2010-08-02",24.8435,25.5977,24.808,25.5223,17988065.0],["2010-08-03",25.2295,25.682,25.1984,25.5356,12997881.0],["2010-08-04",25.5312,25.7441,25.3093,25.4735,13312842.0],["2010-08-05",25.2872,25.6509,25.2339,25.5977,11103655.0],["2010-08-06",25.3049,25.5267,24.95,25.2561,12876934.0],["2010-08-09",25.3981,25.54,25.3271,25.4247,8365160.0],["2010-08-10",25.0742,25.4114,24.9855,25.2295,12286628.0],["2010-08-11",24.8258,24.8435,24.4886,24.6261,13870616.0],["2010-08-12",24.3733,24.6838,24.2224,24.5552,10271324.0],["2010-08-13",24.3378,24.5951,24.3289,24.4088,8487157.0],["2010-08-16",24.3112,24.3866,24.0893,24.3688,9422070.0],["2010-08-17",24.5685,24.9544,24.3688,24.7858,11578130.0],["2010-08-18",24.7814,24.8125,24.3644,24.5862,7930301.0],["2010-08-19",24.4487,24.5152,24.0982,24.2712,9833710.0],["2010-08-20",24.0849,24.1648,23.6413,23.9075,12857782.0],["2010-08-23",24.0006,24.2091,23.7744,23.8276,14878727.0],["2010-08-24",23.5526,23.9429,23.5126,23.7034,14798052.0],["2010-08-25",23.5126,23.8187,23.2154,23.7167,10557163.0],["2010-08-26",23.8453,23.8853,23.1134,23.2509,12361925.0],["2010-08-27",23.4949,23.9075,23.1133,23.6989,14199219.0],["2010-08-30",23.5969,23.7522,23.3574,23.3662,8570849.0],["2010-08-31",23.1843,23.4283,23.069,23.2598,11265268.0],["2010-09-01",23.8897,24.0494,23.6413,23.9829,11545597.0],["2010-09-02",23.9962,24.1736,23.8542,24.147,6664423.0],["2010-09-03",24.249,24.5019,24.2402,24.4221,8186494.0],["2010-09-07",24.2358,24.3023,23.7744,23.8054,11082404.0],["2010-09-08",23.8764,24.3112,23.8764,24.0982,7869303.0],["2010-09-09",24.391,24.5773,24.2668,24.2801,7592384.0],["2010-09-10",24.4975,24.533,24.2579,24.289,7317039.0],["2010-09-13",24.5197,24.6971,24.391,24.5685,9470344.0],["2010-09-14",24.4664,24.7193,24.3466,24.564,7607076.0],["2010-09-15",24.4309,24.6794,24.2801,24.6483,8696256.0],["2010-09-16",24.5951,24.7859,24.4398,24.5596,9146069.0],["2010-09-17",24.6128,24.7326,24.4309,24.5197,11456002.0],["2010-09-20",24.6439,25.3626,24.5418,25.2117,10200618.0],["2010-09-21",25.2517,25.3049,24.9766,25.0742,11109820.0],["2010-09-22",25.1186,25.2783,24.8346,24.8701,7976083.0],["2010-09-23",24.6261,24.8346,24.3999,24.4975,9025647.0],["2010-09-24",24.6705,25.0964,24.5552,25.0032,10187762.0],["2010-09-27",25.0742,25.194,24.848,24.9589,7671878.0],["2010-09-28",25.0653,25.4557,24.8834,25.3271,12702335.0],["2010-09-29",25.3005,25.5977,25.1319,25.4469,11712195.0],["2010-09-30",25.682,25.7264,25.2339,25.4779,12823675.0],["2010-10-01",25.7175,25.7707,25.438,25.6687,15865325.0],["2010-10-04",25.54,25.6509,25.1984,25.4025,10609503.0],["2010-10-05",25.611,26.1123,25.5844,26.0813,16587204.0],["2010-10-06",26.0946,26.485,26.0857,26.485,14564028.0],["2010-10-07",26.6136,26.6181,26.241,26.4894,11241393.0],["2010-10-08",26.5072,26.5914,26.3297,26.445,11496930.0],["2010-10-11",26.4805,26.6136,26.4051,26.5249,7791120.0],["2010-10-12",26.414,26.5382,26.1256,26.445,11014322.0],["2010-10-13",26.5914,26.8354,26.5559,26.6757,13165790.0],["2010-10-14",26.7378,26.9109,26.5959,26.76,10341373.0],["2010-10-15",26.9197,27.004,26.6181,26.9641,11257266.0],["2010-10-18",26.9552,27.2613,26.8576,27.177,16892851.0],["2010-10-19",26.7955,26.9774,26.414,26.6181,13672404.0],["2010-10-20",26.6979,27.3678,26.5737,27.1815,12799670.0],["2010-10-21",27.2214,27.4388,26.8931,27.1149,22305694.0],["2010-10-22",27.2702,27.4521,27.1593,27.3589,24173160.0],["2010-10-25",27.5541,27.7848,27.1859,27.2125,22682834.0],["2010-10-26",27.004,27.3367,26.9508,27.2258,14269662.0],["2010-10-27",26.7245,27.0736,26.6573,26.8946,15251932.0],["2010-10-28",27.0289,27.0602,26.5096,26.6708,13447694.0],["2010-10-29",26.5812,26.6484,26.3216,26.5857,11147862.0],["2010-11-01",26.8409,26.9125,26.2276,26.3887,12258293.0],["2010-11-02",26.5454,26.7692,26.3216,26.5633,13768952.0],["2010-11-03",26.5857,26.6126,26.1291,26.5947,13562214.0],["2010-11-04",26.8946,27.5123,26.7737,27.4183,15869916.0],["2010-11-05",27.4721,27.7048,27.4094,27.669,11759157.0],["2010-11-08",27.5302,27.9644,27.4631,27.9376,11610531.0],["2010-11-09",28.0898,28.1793,27.6287,27.7675,13672798.0],["2010-11-10",27.7451,28.3226,27.6019,28.2957,13714250.0],["2010-11-11",28.1569,28.2644,28.0182,28.1525,10132011.0],["2010-11-12",27.8794,28.0316,27.6466,27.9421,11394479.0],["2010-11-15",27.951,28.0003,27.763,27.7854,10426508.0],["2010-11-16",27.4362,27.4362,27.0826,27.2795,14302064.0],["2010-11-17",27.284,27.5034,27.1497,27.2214,9155252.0],["2010-11-18",27.6019,27.8436,27.5347,27.6422,8439014.0],["2010-11-19",27.6153,27.7272,27.3557,27.7182,10254008.0],["2010-11-22",27.6422,27.6422,27.096,27.5258,8689959.0],["2010-11-23",27.1811,27.1945,26.8856,27.0915,8995607.0],["2010-11-24",27.2079,27.5213,27.1721,27.5079,7808436.0],["2010-11-26",27.293,27.472,27.1497,27.2214,3374189.0],["2010-11-29",27.0557,27.2617,26.6663,27.1632,8501586.0],["2010-11-30",26.908,27.2706,26.8677,26.9349,11452198.0],["2010-12-01",27.4855,27.9689,27.396,27.9555,13985004.0],["2010-12-02",27.9286,28.5956,27.8883,28.5151,11490896.0],["2010-12-03",28.4971,28.6762,28.439,28.6135,13534928.0],["2010-12-06",28.5956,28.8463,28.5374,28.7299,7505150.0],["2010-12-07",28.9806,29.097,28.7926,28.815,10400797.0],["2010-12-08",28.8732,29.0612,28.6673,28.9224,9009381.0],["2010-12-09",29.0746,29.0791,28.7568,28.9493,8205122.0],["2010-12-10",28.9985,29.0657,28.815,28.909,8456985.0],["2010-12-13",29.0433,29.6968,29.0075,29.3074,12729751.0],["2010-12-14",29.2895,29.5446,29.1239,29.388,10241808.0],["2010-12-15",29.2895,29.3745,29.1239,29.1507,10032578.0],["2010-12-16",29.2402,29.4193,29.0209,29.3969,8660969.0],["2010-12-17",29.3969,29.4954,28.9448,29.1239,14959271.0],["2010-12-20",29.2626,29.6163,29.2268,29.5402,11691862.0],["2010-12-21",29.7013,29.9475,29.6252,29.8266,7936729.0],["2010-12-22",29.9251,30.0639,29.8267,30.0057,7806599.0],["2010-12-23",29.9207,30.0415,29.8535,30.0281,5875905.0],["2010-12-27",29.9251,30.1311,29.8311,30.0594,5756532.0],["2010-12-28",30.1221,30.3056,29.9296,30.2385,6367171.0],["2010-12-29",30.2385,30.5742,30.1937,30.4086,5502963.0],["2010-12-30",30.4399,30.5787,30.3146,30.4399,5222634.0],["2010-12-31",30.4086,30.6996,30.3638,30.4847,6363892.0],["2011-01-03",30.7846,30.8025,30.4399,30.5474,9714599.0],["2011-01-04",30.713,30.713,30.0371,30.3862,12524193.0],["2011-01-05",30.2788,30.3415,30.1087,30.2385,12431712.0],["2011-01-06",30.3056,30.3504,29.8625,29.9789,10508889.0],["2011-01-07",30.046,30.2295,29.8177,30.0415,7742453.0],["2011-01-10",29.8714,30.037,29.7685,29.9386,6269180.0],["2011-01-11",30.2475,30.5474,30.1714,30.516,9711320.0],["2011-01-12",30.722,30.8831,30.5698,30.7488,6918517.0],["2011-01-13",30.6056,30.7488,29.9699,30.1087,14240410.0],["2011-01-14",30.1176,30.3638,29.8938,30.3146,9679443.0],["2011-01-18",30.4041,30.5921,30.2653,30.4802,7984216.0],["2011-01-19",30.5653,30.5698,30.1042,30.337,7305758.0],["2011-01-20",30.2161,30.2519,29.7774,30.0863,11582721.0],["2011-01-21",30.3862,30.4265,30.0012,30.2877,12130000.0],["2011-01-24",30.3325,30.5519,30.1355,30.4847,12675836.0],["2011-01-25",30.4265,30.4847,29.8446,30.2071,11129497.0],["2011-01-26",30.4578,31.2502,30.2519,30.9995,14982490.0],["2011-01-27",31.0711,31.2099,30.807,31.0622,13330551.0],["2011-01-28",31.2099,32.0559,31.183,31.5859,23741449.0],["2011-01-31",31.9127,32.1141,31.559,31.9888,20863773.0],["2011-02-01",32.0604,32.235,32.0157,32.1007,15245635.0],["2011-02-02",32.0694,32.5215,31.9619,32.2798,9492251.0],["2011-02-03",32.2887,32.2887,31.8411,32.2439,13144408.0],["2011-02-04",32.2395,32.3424,31.9127,32.0828,13540963.0],["2011-02-07",32.1007,32.4767,32.1007,32.3603,12774745.0],["2011-02-08",32.3424,32.3827,32.0694,32.2305,6220382.0],["2011-02-09",32.1052,32.1186,31.5008,31.6307,11847834.0],["2011-02-10",31.38,31.5367,31.2457,31.371,14924771.0],["2011-02-11",31.277,32.4275,31.2233,32.0425,15899432.0],["2011-02-14",32.2126,33.099,32.1992,33.0229,10643872.0],["2011-02-15",32.9781,33.099,32.714,32.902,9083890.0],["2011-02-16",33.1616,33.5869,33.1124,33.5511,10405257.0],["2011-02-17",33.655,34.3188,33.5511,34.1066,11677695.0],["2011-02-18",34.3008,34.6485,33.9666,34.6034,11202039.0],["2011-02-22",35.0505,35.5608,34.2285,34.5989,15975647.0],["2011-02-23",34.7479,35.9492,34.7163,35.484,18591620.0],["2011-02-24",35.6376,35.7866,34.5537,34.9014,17269860.0],["2011-02-25",34.915,35.0866,34.6756,34.9014,10528172.0],["2011-02-28",34.9014,35.3802,34.8201,35.1679,10513218.0],["2011-03-01",35.3621,35.7234,35.0279,35.1498,13527845.0],["2011-03-02",35.0234,35.6331,34.9647,35.3395,11534841.0],["2011-03-03",35.4524,36.044,35.4073,35.9266,11486960.0],["2011-03-04",35.9627,36.5453,35.7911,36.1208,12042241.0],["2011-03-07",36.4098,36.5815,35.7279,35.7685,10345309.0],["2011-03-08",35.606,35.6376,34.8427,35.3711,11719803.0],["2011-03-09",35.3079,35.624,35.1137,35.2447,8332496.0],["2011-03-10",34.7705,34.8337,33.7362,33.953,15892348.0],["2011-03-11",33.3072,34.7434,33.1988,34.4588,9552724.0],["2011-03-14",34.0975,34.3595,33.8898,34.2511,14889746.0],["2011-03-15",32.7336,34.1201,32.124,33.8627,16720613.0],["2011-03-16",33.9169,34.075,32.9188,33.3027,16059339.0],["2011-03-17",33.8988,34.9104,33.664,34.6485,13845298.0],["2011-03-18",35.1679,35.4931,34.0253,34.0298,21501697.0],["2011-03-21",34.8472,35.2131,34.626,35.0234,16230659.0],["2011-03-22",35.1137,35.1498,34.775,34.8743,11117035.0],["2011-03-23",34.7163,35.6466,34.6847,35.4705,12369927.0],["2011-03-24",35.7053,36.1524,35.606,35.9944,12067297.0],["2011-03-25",36.0621,36.446,35.7685,36.2382,10062224.0],["2011-03-28",36.1434,36.3647,35.9356,35.9356,6901332.0],["2011-03-29",35.6511,35.886,35.3621,35.5924,11423338.0],["2011-03-30",35.9131,36.4911,35.8182,36.4415,10166643.0],["2011-03-31",36.5002,36.9428,36.0531,36.0666,11034524.0],["2011-04-01",36.3466,36.4686,35.8453,35.9853,10012770.0],["2011-04-04",36.1298,36.1298,35.746,35.9853,8212992.0],["2011-04-05",36.1344,36.4008,35.9492,36.2744,8572161.0],["2011-04-06",36.5002,36.5363,36.2653,36.324,9523734.0],["2011-04-07",36.2744,36.4776,36.035,36.3105,8159471.0],["2011-04-08",36.4686,36.6628,36.324,36.4866,11362340.0],["2011-04-11",36.455,36.9202,36.1298,36.184,8695075.0],["2011-04-12",35.6963,35.8498,34.4859,34.8472,16974707.0],["2011-04-13",35.1182,35.2447,34.7163,35.0731,9284988.0],["2011-04-14",34.9556,35.5021,34.8653,35.353,7215769.0],["2011-04-15",35.5834,36.0169,35.4027,35.7324,9605327.0],["2011-04-18",34.9601,35.2356,34.8427,35.0505,8883055.0],["2011-04-19",34.9917,35.3982,34.9917,35.2943,7589367.0],["2011-04-20",35.895,36.2021,35.8002,36.1253,8690091.0],["2011-04-21",36.2518,36.5363,36.1434,36.4595,7415161.0],["2011-04-25",36.5769,36.5815,36.0214,36.3466,6881656.0],["2011-04-26",36.3963,36.8073,36.3105,36.6763,7739567.0],["2011-04-27",36.306,36.5724,35.4072,36.0531,13406110.0],["2011-04-28",35.7053,35.8544,34.7614,34.9782,17423733.0],["2011-04-29",34.9872,35.6782,34.9647,35.6285,12122261.0],["2011-05-02",35.6195,35.6692,34.784,34.9872,11273532.0],["2011-05-03",34.7614,34.784,33.1491,33.6595,23246904.0],["2011-05-04",33.7227,33.7227,32.702,33.262,20650739.0],["2011-05-05",32.8962,32.9504,32.1601,32.5033,16738847.0],["2011-05-06",32.8872,33.6188,32.7427,32.9414,15594571.0],["2011-05-09",33.1943,33.4698,33.0407,33.2936,12537180.0],["2011-05-10",33.3704,33.7769,33.2214,33.6911,9253636.0],["2011-05-11",33.4517,33.5059,32.5304,32.7517,13287787.0],["2011-05-12",32.6794,32.6975,31.9162,32.3001,16397388.0],["2011-05-13",32.3769,32.5123,31.8891,32.2594,10836181.0],["2011-05-16",32.2323,32.5665,31.9433,32.2594,10735698.0],["2011-05-17",31.9252,32.4491,31.9252,32.3091,10869763.0],["2011-05-18",32.4356,33.1582,32.2956,32.8827,11562126.0],["2011-05-19",33.1288,33.3384,32.8371,33.1333,8657427.0],["2011-05-20",33.0878,33.3293,32.714,33.0923,10245612.0],["2011-05-23",32.6047,32.6821,32.2856,32.5089,9205231.0],["2011-05-24",32.787,33.2928,32.7323,32.7733,9788060.0],["2011-05-25",32.5181,33.0148,32.4862,32.8006,9986927.0],["2011-05-26",32.7824,33.1379,32.6138,32.9693,8057283.0],["2011-05-27",33.2655,33.4296,32.9283,33.106,5669692.0],["2011-05-31",33.6575,33.776,33.1379,33.3703,15173618.0],["2011-06-01",33.3521,33.5162,32.8417,32.9693,9761037.0],["2011-06-02",32.9419,33.2154,32.5545,32.8827,8088634.0],["2011-06-03",32.272,33.2701,32.2583,32.992,9610181.0],["2011-06-06",32.7687,33.0422,32.1762,32.3221,8360175.0],["2011-06-07",32.4998,32.673,32.2309,32.2993,14155799.0],["2011-06-08",32.313,32.9419,32.313,32.5682,10532632.0],["2011-06-09",32.7915,33.3248,32.5409,33.0468,9136100.0],["2011-06-10",32.9146,33.024,32.5409,32.5819,9634843.0],["2011-06-13",32.6138,32.8599,32.0167,32.2446,9257440.0],["2011-06-14",32.5955,33.1151,32.5955,32.7551,9883558.0],["2011-06-15",32.4224,32.7323,31.9393,32.1626,10119943.0],["2011-06-16",32.2173,32.9237,32.1535,32.6411,10929056.0],["2011-06-17",32.9191,33.2473,32.4998,32.7824,12751002.0],["2011-06-20",32.5363,33.1698,32.3905,32.9374,15493301.0],["2011-06-21",33.2701,33.7942,33.1926,33.6028,13283852.0],["2011-06-22",33.4752,33.8717,33.3931,33.4022,9448043.0],["2011-06-23",32.7961,33.2883,32.3586,33.2701,11831961.0],["2011-06-24",33.1607,33.3567,32.5135,32.5545,17719673.0],["2011-06-27",32.5044,32.9009,32.4816,32.714,10192616.0],["2011-06-28",32.91,33.4387,32.8918,33.3886,9009512.0],["2011-06-29",33.5845,33.9582,33.507,33.7349,10559786.0],["2011-06-30",33.8853,34.3046,33.8762,34.2682,9932881.0],["2011-07-01",34.3046,34.6373,33.9856,34.5826,10006735.0],["2011-07-05",34.5963,34.8607,34.4231,34.569,10316318.0],["2011-07-06",34.5963,34.7057,34.4413,34.651,8072499.0],["2011-07-07",35.0202,35.0931,34.7558,34.9791,7971098.0],["2011-07-08",34.3365,34.6145,34.2317,34.5963,10114040.0],["2011-07-11",34.1041,34.2135,33.9127,34.0449,8613482.0],["2011-07-12",33.8398,34.2773,33.7213,33.8808,9560202.0],["2011-07-13",33.9172,34.3229,33.7213,33.9081,9746082.0],["2011-07-14",36.5105,36.5196,34.4094,34.4596,81425360.0],["2011-07-15",34.9153,35.1068,34.7057,34.8288,54703259.0],["2011-07-18",34.7968,34.8379,34.2773,34.3821,29702490.0],["2011-07-19",34.6328,34.8105,34.0449,34.3776,14289208.0],["2011-07-20",34.5416,34.6009,34.1816,34.2317,11687271.0],["2011-07-21",34.4018,34.9444,34.2593,34.857,11245722.0],["2011-07-22",34.811,34.8754,34.5214,34.6041,10632328.0],["2011-07-25",34.2869,34.6041,34.1765,34.2777,11094604.0],["2011-07-26",34.2823,34.3467,33.7857,33.8455,12838105.0],["2011-07-27",34.1122,34.2501,33.6202,33.6248,13279654.0],["2011-07-28",33.611,33.8041,33.3581,33.4593,10521876.0],["2011-07-29",33.1144,33.4271,32.8523,33.1006,13237545.0],["2011-08-01",33.7765,33.7765,32.8477,33.1006,11780539.0],["2011-08-02",32.8799,33.3029,32.4615,32.4753,12745099.0],["2011-08-03",32.4799,32.765,31.9006,32.4431,15890774.0],["2011-08-04",31.9143,31.9603,30.7051,30.7695,20754895.0],["2011-08-05",30.8614,31.8408,30.0016,31.1511,24705091.0],["2011-08-08",29.9648,31.0223,28.4291,28.4705,38423933.0],["2011-08-09",28.9211,29.7441,27.7716,29.6843,29061549.0],["2011-08-10",29.6476,29.9648,28.5303,28.8337,20229916.0],["2011-08-11",28.9854,30.5396,28.6912,30.1257,20693241.0],["2011-08-12",30.5993,30.8614,30.0338,30.3694,14384182.0],["2011-08-15",30.8338,31.381,30.7051,31.0269,12985550.0],["2011-08-16",30.7281,30.8338,30.2315,30.5947,12622315.0],["2011-08-17",30.9396,31.0867,30.5166,30.7235,9653339.0],["2011-08-18",30.1166,30.1257,29.0084,29.3303,21652685.0],["2011-08-19",29.0038,29.8591,28.9671,29.2383,18009054.0],["2011-08-22",30.0614,30.2039,28.9763,29.1188,11662216.0],["2011-08-23",29.2062,30.2177,29.1924,30.2131,15304403.0],["2011-08-24",30.0568,30.443,29.7993,30.4016,10054878.0],["2011-08-25",30.6269,30.7511,29.6568,29.7855,9999258.0],["2011-08-26",29.5556,30.3556,29.197,30.1211,10132930.0],["2011-08-29",30.6591,31.1925,30.6131,31.1649,10541290.0],["2011-08-30",30.7327,31.4178,30.4476,31.1925,14379591.0],["2011-08-31",31.404,31.6109,31.0591,31.2982,11838258.0],["2011-09-01",31.5695,31.666,31.0959,31.2522,11748007.0],["2011-09-02",30.5349,30.7694,30.2223,30.5487,11444721.0],["2011-09-06",29.5234,30.2683,29.3349,30.2085,14460659.0],["2011-09-07",30.6499,30.9856,30.5166,30.9488,11554517.0],["2011-09-08",30.8062,31.0361,30.0614,30.2913,13725794.0],["2011-09-09",29.8683,30.2315,29.3671,29.5326,16024970.0],["2011-09-12",29.1602,29.5464,28.9441,29.5372,15501828.0],["2011-09-13",29.6384,30.0154,29.3303,29.7763,10263190.0],["2011-09-14",29.9004,30.7511,29.574,30.3327,13171693.0],["2011-09-15",30.5717,30.8246,30.374,30.7695,12154006.0],["2011-09-16",30.9855,31.0361,30.4614,30.9396,19606815.0],["2011-09-19",30.2959,30.9074,30.066,30.7005,10983757.0],["2011-09-20",30.8476,31.3672,30.6683,30.8108,10752488.0],["2011-09-21",30.7281,30.8982,29.8636,29.8636,12438796.0],["2011-09-22",28.9625,29.1142,28.4291,28.9073,20736399.0],["2011-09-23",28.4429,29.0774,28.4153,28.7417,12031878.0],["2011-09-26",28.9395,29.5234,28.4107,29.4866,13408996.0],["2011-09-27",30.0844,30.3235,29.3717,29.5464,12306436.0],["2011-09-28",29.3257,30.1303,28.9854,29.0728,12599228.0],["2011-09-29",29.7303,29.7349,28.9992,29.597,17746171.0],["2011-09-30",28.9579,29.7211,28.9579,29.1142,13489278.0],["2011-10-03",28.8337,28.9257,28.0245,28.0429,15364090.0],["2011-10-04",27.6153,28.6682,26.9669,28.6314,16659746.0],["2011-10-05",29.0222,29.4314,28.613,29.3947,16448810.0],["2011-10-06",29.059,29.6246,28.9303,29.5878,12444699.0],["2011-10-07",29.7763,29.9234,29.174,29.5004,11888631.0],["2011-10-10",30.1303,30.8522,30.089,30.7832,10621047.0],["2011-10-11",30.5074,30.9764,30.4752,30.8154,11552156.0],["2011-10-12",31.1327,31.5051,30.8936,31.1971,11075058.0],["2011-10-13",30.742,31.2528,30.6863,31.1274,11066400.0],["2011-10-14",31.5731,32.0328,31.4896,32.0328,9908089.0],["2011-10-17",31.9075,32.1118,31.4756,31.731,8503685.0],["2011-10-18",31.6196,32.5018,31.5221,32.135,13049828.0],["2011-10-19",32.2,32.8129,32.0653,32.2975,11622468.0],["2011-10-20",32.2603,32.7897,32.0375,32.6272,11259233.0],["2011-10-21",32.9707,33.4304,32.9104,33.3515,11797986.0],["2011-10-24",33.3468,33.6208,33.1286,33.4861,9556922.0],["2011-10-25",33.5186,33.5186,32.7107,32.8175,14405302.0],["2011-10-26",33.4908,33.6486,32.5761,33.3793,11942152.0],["2011-10-27",34.0015,34.2197,33.6393,33.8251,15944033.0],["2011-10-28",33.7879,33.8808,33.2029,33.3097,19665321.0],["2011-10-31",32.8129,32.915,32.3393,32.3393,13541750.0],["2011-11-01",31.5314,31.9725,31.2249,31.536,15031682.0],["2011-11-02",32.1396,32.4368,31.8517,32.0839,10156017.0],["2011-11-03",32.3996,32.8593,32.0142,32.7339,12149546.0],["2011-11-04",32.4228,32.8918,32.3021,32.8314,8212599.0],["2011-11-07",32.8872,33.3701,32.7061,33.2354,7949978.0],["2011-11-08",33.4165,33.8808,33.0497,33.774,10131093.0],["2011-11-09",32.8825,33.3004,32.4554,32.6039,12178668.0],["2011-11-10",33.0543,33.3468,32.5714,33.1704,8220076.0],["2011-11-11",33.5604,33.7926,33.4211,33.4954,8604431.0],["2011-11-14",33.3422,33.4861,33.0311,33.2911,10844707.0],["2011-11-15",33.2307,33.6626,33.1611,33.4258,8651130.0],["2011-11-16",33.0543,33.1982,32.2278,32.3903,13159756.0],["2011-11-17",32.3253,32.915,32.0282,32.2975,11358929.0],["2011-11-18",32.46,32.4971,31.9632,32.1628,10538142.0],["2011-11-21",31.7124,32.1303,31.5128,31.9678,10987693.0],["2011-11-22",31.8889,32.005,31.5314,31.6382,8898534.0],["2011-11-23",31.2388,31.4617,31.0763,31.0763,11323511.0],["2011-11-25",30.9974,31.1878,30.7049,30.7095,5497585.0],["2011-11-28",31.6103,31.6985,30.9649,31.2342,13043663.0],["2011-11-29",31.341,31.8007,31.2342,31.6382,11096440.0],["2011-11-30",32.5157,33.1379,32.5064,33.1147,15364877.0],["2011-12-01",33.0404,33.3793,32.9754,33.319,9337066.0],["2011-12-02",33.6208,33.9504,33.3561,33.6858,14742038.0],["2011-12-05",33.9969,34.3126,33.5836,33.8111,12112422.0],["2011-12-06",33.8529,34.034,33.6811,33.6811,11239032.0],["2011-12-07",33.5093,33.839,33.2679,33.6208,11222634.0],["2011-12-08",33.4583,33.5836,32.8732,32.9754,9983123.0],["2011-12-09",33.1472,33.5975,33.1239,33.4072,9268853.0],["2011-12-12",33.0357,33.1518,32.3857,32.7246,9719584.0],["2011-12-13",32.9382,33.2679,32.2975,32.4321,12212118.0],["2011-12-14",32.2325,32.4786,31.6475,31.8146,12136428.0],["2011-12-15",32.0421,32.1907,31.5546,31.7078,9276986.0],["2011-12-16",32.0839,32.0885,31.5639,31.7589,22967493.0],["2011-12-19",31.5917,31.9214,31.4106,31.5035,8296553.0],["2011-12-20",32.1443,32.5018,32.0978,32.3996,8933559.0],["2011-12-21",32.4832,32.864,32.3811,32.7897,9004527.0],["2011-12-22",32.8407,33.3886,32.7804,33.3097,9878836.0],["2011-12-23",33.3747,33.6347,33.3468,33.6301,5381754.0],["2011-12-27",33.5186,33.9736,33.5186,33.8668,5836945.0],["2011-12-28",33.8669,33.9458,33.3143,33.3468,6935833.0],["2011-12-29",33.3886,33.8529,33.3886,33.8343,5944119.0],["2011-12-30",33.8576,33.9876,33.7601,33.8343,6077397.0],["2012-01-03",34.3219,34.7444,34.3219,34.438,10172677.0],["2012-01-04",34.3126,34.4008,34.0201,34.2754,7411094.0],["2012-01-05",34.0154,34.1129,33.7229,34.0015,10276177.0],["2012-01-06",34.1083,34.1269,33.7043,33.7368,7268372.0],["2012-01-09",33.7833,33.9133,33.6533,33.8668,10997793.0],["2012-01-10",34.1501,34.2754,33.9411,34.0247,6925994.0],["2012-01-11",33.839,33.9086,33.4072,33.435,9819280.0],["2012-01-12",33.175,33.2911,32.8129,32.8547,14941562.0],["2012-01-13",32.6829,32.915,32.525,32.6596,12567089.0],["2012-01-17",32.9661,33.0868,32.7293,32.8732,8332234.0],["2012-01-18",32.915,33.305,32.7339,33.1982,9496186.0],["2012-01-19",33.3004,33.3329,32.8779,33.0915,10689391.0],["2012-01-20",32.98,33.059,32.6968,33.059,10097118.0],["2012-01-23",32.8639,32.9847,32.6875,32.7618,12179192.0],["2012-01-24",32.5668,32.9336,32.5111,32.785,10897310.0],["2012-01-25",33.2029,33.254,32.0421,32.4925,22200882.0],["2012-01-26",32.7247,32.7293,32.2046,32.2836,13117516.0],["2012-01-27",32.0746,32.3903,31.94,32.2232,10192616.0],["2012-01-30",31.9957,32.0653,31.6892,31.9075,15003872.0],["2012-01-31",32.0421,32.1164,31.5732,31.6707,28422444.0],["2012-02-01",31.991,32.3393,31.8239,32.186,13598813.0],["2012-02-02",32.135,32.5343,32.1303,32.46,11579442.0],["2012-02-03",32.7804,32.8082,32.5343,32.7154,13078950.0],["2012-02-06",32.6132,33.1332,32.5946,33.1147,8888696.0],["2012-02-07",33.1889,33.4907,33.0914,33.3932,10817029.0],["2012-02-08",33.565,33.63,33.3004,33.5465,7713331.0],["2012-02-09",33.5418,33.6626,33.0775,33.2215,31544638.0],["2012-02-10",33.2818,33.6486,33.175,33.5465,46148676.0],["2012-02-13",33.7508,33.8529,33.4211,33.8065,41798121.0],["2012-02-14",33.7183,34.3172,33.7136,34.1733,10558212.0],["2012-02-15",34.359,34.359,33.9458,34.1036,11559633.0],["2012-02-16",34.1646,34.1786,33.7991,34.099,11008025.0],["2012-02-17",34.2723,34.4457,34.1833,34.3707,10545619.0],["2012-02-21",34.6424,34.7315,34.4925,34.5909,12840204.0],["2012-02-22",34.6846,34.9001,34.6284,34.7315,8688517.0],["2012-02-23",34.8439,35.1391,34.7643,35.0501,9835284.0],["2012-02-24",35.1766,35.7247,35.1391,35.5842,14767750.0],["2012-02-27",35.5561,36.0011,35.467,35.8091,10564640.0],["2012-02-28",35.9637,36.2776,35.795,36.2026,14028949.0],["2012-02-29",36.2307,36.4135,35.6357,35.8653,15948493.0],["2012-03-01",36.1277,36.6571,36.0808,36.6477,12182341.0],["2012-03-02",36.5072,36.6337,36.2635,36.3807,9302697.0],["2012-03-05",36.1932,36.4134,35.973,36.3385,9240912.0],["2012-03-06",35.7482,35.9402,35.5748,35.8184,11580884.0],["2012-03-07",35.8184,36.3104,35.7435,36.0855,9301516.0],["2012-03-08",36.2916,36.3807,36.1417,36.1792,8055840.0],["2012-03-09",36.1839,36.5446,36.1136,36.1511,11161505.0],["2012-03-12",36.1558,36.4509,36.0668,36.2214,9714993.0],["2012-03-13",36.3947,36.4556,36.0949,36.4322,11394610.0],["2012-03-14",36.4463,36.5962,36.2073,36.3151,10688735.0],["2012-03-15",36.3057,36.4041,35.6685,35.9028,12184046.0],["2012-03-16",36.0293,36.3057,35.9777,36.1604,19925449.0],["2012-03-19",36.1839,36.6805,36.0855,36.5774,7828506.0],["2012-03-20",36.3151,36.5399,36.1277,36.3432,9302172.0],["2012-03-21",36.4369,36.4556,36.0667,36.212,10526205.0],["2012-03-22",36.0105,36.0761,35.4764,35.5561,12144036.0],["2012-03-23",35.6123,36.0199,35.3968,35.8465,10680340.0],["2012-03-26",36.1136,36.2823,36.0433,36.2448,7875862.0],["2012-03-27",36.301,36.3104,35.9824,36.0012,8212730.0],["2012-03-28",35.8981,35.9777,35.378,35.5982,9905203.0],["2012-03-29",35.2328,35.5373,34.8767,35.5139,10084918.0],["2012-03-30",35.6826,35.8747,35.5326,35.6123,9034829.0],["2012-04-02",35.6029,36.2214,35.5514,36.0152,7962309.0],["2012-04-03",35.9168,35.959,35.4577,35.7528,8912308.0],["2012-04-04",35.4811,35.959,35.3265,35.6919,9762349.0],["2012-04-05",35.6357,35.7716,35.2562,35.3078,8342204.0],["2012-04-09",34.9798,35.3687,34.9517,35.1625,8865739.0],["2012-04-10",35.1157,35.2562,34.4082,34.5253,12813050.0],["2012-04-11",34.8533,35.036,34.3988,34.4597,12058508.0],["2012-04-12",34.4269,35.0173,34.4269,34.9189,11161898.0],["2012-04-13",34.7502,34.9751,34.4972,34.4972,9080611.0],["2012-04-16",34.5815,34.9142,34.4925,34.5909,16771248.0],["2012-04-17",34.858,34.9892,34.7736,34.7924,7822603.0],["2012-04-18",34.352,34.5909,34.2817,34.3379,9701744.0],["2012-04-19",34.2911,34.3848,33.8741,34.1505,9462342.0],["2012-04-20",34.2536,34.4551,34.0474,34.1458,9299155.0],["2012-04-23",33.6117,34.0709,33.4384,33.8881,10106956.0],["2012-04-24",33.7991,33.935,33.6492,33.6773,11502964.0],["2012-04-25",33.8366,33.8366,33.0448,33.2744,13373972.0],["2012-04-26",33.2978,33.9022,33.2275,33.8225,10519383.0],["2012-04-27",33.9069,33.9678,33.5133,33.7242,7357573.0],["2012-04-30",33.7101,33.8741,33.4524,33.5602,9670261.0],["2012-05-01",34.3685,34.8725,34.0858,34.7311,15247300.0],["2012-05-02",34.3132,34.3132,33.4528,33.5511,14678600.0],["2012-05-03",33.6003,33.7785,33.0717,33.3483,12943300.0],["2012-05-04",33.0656,33.1885,32.5493,32.6784,12443400.0],["2012-05-07",32.1068,32.8382,32.0392,32.789,12194300.0],["2012-05-08",32.4755,33.4896,32.4079,33.379,14149700.0],["2012-05-09",32.9918,33.1455,32.3772,32.8628,10859400.0],["2012-05-10",33.2438,33.5573,33.0779,33.3237,30869700.0],["2012-05-11",33.1946,33.4958,32.8382,32.8812,31293500.0],["2012-05-14",32.3649,32.6784,32.2727,32.5309,31388900.0],["2012-05-15",32.5739,32.6476,32.2113,32.285,8085600.0],["2012-05-16",32.4202,32.6415,32.156,32.156,10259300.0],["2012-05-17",32.2431,32.4174,31.851,31.8634,8634200.0],["2012-05-18",31.9506,32.1248,31.5335,31.6331,13088300.0],["2012-05-21",31.6331,32.2929,31.6206,32.2244,9445000.0],["2012-05-22",32.3614,32.6477,31.9692,32.1622,8906600.0],["2012-05-23",31.9319,32.4423,31.7265,32.4236,8513800.0],["2012-05-24",32.5917,32.6103,32.0999,32.4547,7334200.0],["2012-05-25",32.5045,32.6415,32.3489,32.4361,5785400.0],["2012-05-29",32.934,33.3013,32.8095,33.1581,10987600.0],["2012-05-30",32.7971,32.8407,32.3116,32.3925,9675800.0],["2012-05-31",32.4859,32.766,31.9568,32.4672,12155900.0],["2012-06-01",31.9941,32.1435,31.6767,31.8634,16184000.0],["2012-06-04",31.9941,32.0688,31.5086,31.9319,9257700.0],["2012-06-05",32.2307,32.3676,31.963,32.2867,9662800.0],["2012-06-06",32.6166,33.3511,32.6166,33.3511,15104200.0],["2012-06-07",33.7619,33.9797,33.4569,33.4942,14205400.0],["2012-06-08",33.4694,33.7868,33.3449,33.5938,8630900.0],["2012-06-11",33.93,34.0918,33.488,33.5378,9279500.0],["2012-06-12",33.7806,34.0794,33.5752,34.0545,7442100.0],["2012-06-13",34.0047,34.1354,33.5129,33.6748,9045900.0],["2012-06-14",33.6312,34.1665,33.4818,34.0358,9699500.0],["2012-06-15",34.0856,34.5213,34.0544,34.5213,12542400.0],["2012-06-18",34.2536,34.3844,33.9486,34.2785,8850100.0],["2012-06-19",34.5462,34.8574,34.4217,34.6333,9477800.0],["2012-06-20",34.4466,34.5773,33.6063,33.8864,11757400.0],["2012-06-21",33.8179,33.9113,32.7909,32.8407,12560600.0],["2012-06-22",33.1083,33.4258,32.8344,33.2453,12575700.0],["2012-06-25",32.878,33.0212,32.5481,32.9651,6980100.0],["2012-06-26",33.2079,33.544,32.9901,33.3884,7548900.0],["2012-06-27",33.544,33.986,33.4507,33.8926,9130600.0],["2012-06-28",33.6561,33.9922,33.4009,33.9424,8444900.0],["2012-06-29",34.6582,34.7827,34.3906,34.7827,8550500.0],["2012-07-02",34.8387,34.9197,34.3532,34.6893,6163100.0],["2012-07-03",34.8636,35.15,34.7454,35.1126,5784200.0],["2012-07-05",35.0006,35.0504,34.3532,34.4092,19880900.0],["2012-07-06",34.0918,34.1789,33.7681,34.0793,16980400.0],["2012-07-09",34.0295,34.0793,33.6436,33.8179,13532900.0],["2012-07-10",33.9922,34.0793,33.1332,33.2888,7696800.0],["2012-07-11",33.3013,34.0171,33.2328,33.8366,11461300.0],["2012-07-12",33.5191,33.7681,33.3013,33.6001,6494800.0],["2012-07-13",33.7619,34.2661,33.681,34.2225,5514900.0],["2012-07-16",34.1789,34.6209,33.986,34.5213,6008900.0],["2012-07-17",34.7142,35.0815,34.2848,35.0317,6910500.0],["2012-07-18",34.9881,35.4114,34.8699,35.3367,6103700.0],["2012-07-19",35.5319,35.6201,35.2359,35.5004,7473200.0],["2012-07-20",35.3115,35.3115,34.9588,35.2611,7843500.0],["2012-07-23",34.5243,34.7573,34.2283,34.6691,7692500.0],["2012-07-24",34.6628,34.7195,33.9008,34.4109,6951600.0],["2012-07-25",34.1716,34.3857,33.2773,33.5292,12716800.0],["2012-07-26",34.0268,34.3417,33.5796,34.2598,10981800.0],["2012-07-27",34.5558,34.7384,34.3102,34.6188,13707500.0],["2012-07-30",34.5999,34.7384,34.3606,34.5495,5810000.0],["2012-07-31",34.5432,34.7006,34.1086,34.285,8958000.0],["2012-08-01",34.4109,34.9022,34.1842,34.7762,7613900.0],["2012-08-02",34.3984,34.7699,34.1275,34.4172,8003900.0],["2012-08-03",34.9903,35.2611,34.8958,35.0848,6640700.0],["2012-08-06",35.2233,35.513,35.1415,35.1982,5922800.0],["2012-08-07",35.4815,35.7083,35.4186,35.5508,7858300.0],["2012-08-08",35.2863,36.1176,35.2863,36.0043,10027100.0],["2012-08-09",36.0043,36.1302,35.8027,35.9539,5093100.0],["2012-08-10",35.7713,36.0987,35.6327,36.0735,4700600.0],["2012-08-13",36.1869,36.3066,35.9224,36.0924,5692900.0],["2012-08-14",36.3191,36.3758,36.0294,36.1176,4445100.0],["2012-08-15",36.1239,36.2121,35.9413,36.0483,4052100.0],["2012-08-16",36.0798,36.3254,36.0357,36.2436,5065300.0],["2012-08-17",36.3632,36.3821,36.0547,36.1428,5182300.0],["2012-08-20",36.1113,36.1302,35.8153,35.9161,7862600.0],["2012-08-21",35.9665,36.0861,35.6264,35.6642,6032000.0],["2012-08-22",35.576,35.7587,35.3934,35.6957,4454500.0],["2012-08-23",35.6768,35.6768,35.3052,35.3682,4637000.0],["2012-08-24",35.3115,35.5508,35.1289,35.4941,3931300.0],["2012-08-27",35.5319,35.7524,35.4753,35.5068,3412500.0],["2012-08-28",35.5445,35.6642,35.4375,35.5571,4057800.0],["2012-08-29",35.5067,35.6201,35.3682,35.4878,6401500.0],["2012-08-30",35.3493,35.4816,35.2485,35.3367,4001000.0],["2012-08-31",35.6264,35.9791,35.6075,35.765,11848700.0],["2012-09-04",35.872,35.8972,35.2674,35.3997,5698700.0],["2012-09-05",35.3682,35.3808,34.5306,34.5558,8608700.0],["2012-09-06",34.8077,35.3808,34.8077,35.1352,6560600.0],["2012-09-07",35.2863,35.6957,35.2674,35.6705,5837500.0],["2012-09-10",35.6894,35.6957,35.3619,35.3808,4696400.0],["2012-09-11",35.5319,35.7712,35.4878,35.5004,5112500.0],["2012-09-12",35.7271,35.7586,35.4941,35.6075,4807300.0],["2012-09-13",35.6894,36.5081,35.3304,36.3065,7735800.0],["2012-09-14",36.4577,37.0938,36.4577,36.6592,8576300.0],["2012-09-17",36.59,36.9993,36.5396,36.7159,11627300.0],["2012-09-18",36.7537,36.7726,36.2751,36.4136,5837400.0],["2012-09-19",36.3443,36.4514,36.0609,36.0924,5166100.0],["2012-09-20",35.9665,36.3758,35.7524,36.2688,6137000.0],["2012-09-21",36.3758,36.4325,35.9791,36.1239,12777500.0],["2012-09-24",35.9602,36.5648,35.9287,36.5018,7289900.0],["2012-09-25",36.5648,36.5774,36.1176,36.1554,7457600.0],["2012-09-26",36.0987,36.1932,35.8216,35.9035,6459100.0],["2012-09-27",36.0861,36.1869,35.9098,36.1428,4240200.0],["2012-09-28",36.0043,36.0987,35.7901,36.0106,5013500.0],["2012-10-01",36.1995,36.4325,36.0546,36.1554,4817600.0],["2012-10-02",36.338,36.4073,35.9224,36.1302,5187800.0],["2012-10-03",36.0987,36.1428,35.639,35.7524,6840200.0],["2012-10-04",35.9728,36.1806,35.7775,36.1491,4432200.0],["2012-10-05",36.2814,36.5459,36.1554,36.2625,4362700.0],["2012-10-08",36.1302,36.3318,36.0673,36.2877,2463200.0],["2012-10-09",36.3443,36.6718,36.2877,36.401,4924800.0],["2012-10-10",36.338,36.4199,35.9791,36.0483,6493600.0],["2012-10-11",36.3669,36.3669,36.0802,36.0802,5972900.0],["2012-10-12",36.1885,36.2458,35.6151,35.7871,5854900.0],["2012-10-15",35.7871,36.2459,35.6087,36.1821,4697500.0],["2012-10-16",36.4115,36.8256,36.2904,36.7109,5490300.0],["2012-10-17",36.6154,37.1314,36.5453,37.0295,4687000.0],["2012-10-18",37.1123,37.2844,37.0168,37.1251,4853400.0],["2012-10-19",37.0805,37.1761,36.5262,36.6026,5982800.0],["2012-10-22",36.6472,36.66,35.9528,36.3414,5891200.0],["2012-10-23",35.8445,35.8891,35.4877,35.717,6852800.0],["2012-10-24",35.7298,35.9528,35.5578,35.647,6605000.0],["2012-10-25",36.1312,36.6536,36.0929,36.4179,9705100.0],["2012-10-26",36.3223,36.6791,36.3159,36.5134,6012900.0],["2012-10-31",36.7046,36.9021,36.6345,36.8575,6167800.0],["2012-11-01",36.9531,37.2716,36.9021,37.2206,6731500.0],["2012-11-02",37.3417,37.4627,36.6727,36.7301,11408200.0],["2012-11-05",36.6281,36.8384,36.4943,36.6536,4805200.0],["2012-11-06",36.66,37.2143,36.6154,37.0932,7424500.0],["2012-11-07",36.5899,36.6664,36.042,36.1694,7946200.0],["2012-11-08",36.1439,36.3096,35.5832,35.5896,6084800.0],["2012-11-09",35.4749,35.8445,35.4303,35.4686,5695900.0],["2012-11-12",35.5705,35.7107,35.322,35.4494,3989300.0],["2012-11-13",35.2392,35.6788,35.201,35.2647,4463300.0],["2012-11-14",35.2774,35.4877,34.8251,34.8951,6435000.0],["2012-11-15",34.8187,35.1309,34.481,34.7805,7598900.0],["2012-11-16",34.7677,35.1309,34.3727,35.0608,8942400.0],["2012-11-19",35.4813,35.6852,35.3157,35.5068,5675300.0],["2012-11-20",35.4431,35.4813,35.1436,35.4431,4432200.0],["2012-11-21",35.5641,35.717,35.3794,35.7107,3325700.0],["2012-11-23",35.8763,36.1248,35.7362,36.1057,2057300.0],["2012-11-26",35.8254,36.1885,35.6852,36.1885,5478400.0],["2012-11-27",36.1057,36.3223,35.768,35.7935,7198000.0],["2012-11-28",35.6406,36.3605,35.5387,36.3542,7168100.0],["2012-11-29",36.5134,36.558,36.2331,36.3032,4398400.0],["2012-11-30",36.3988,36.4434,36.1566,36.2777,7627100.0],["2012-12-03",36.5262,36.5708,36.2331,36.4243,7163100.0],["2012-12-04",36.3605,36.4434,36.042,36.214,5416200.0],["2012-12-05",36.214,36.7046,36.0929,36.4306,6072900.0],["2012-12-06",36.4306,36.6409,36.265,36.5389,6688700.0],["2012-12-07",36.6281,36.9148,36.5708,36.9148,5342100.0],["2012-12-10",36.6918,37.004,36.6918,36.8766,5328400.0],["2012-12-11",36.9594,37.1952,36.8575,37.0295,4806400.0],["2012-12-12",37.1824,37.4309,37.0104,37.0805,5480200.0],["2012-12-13",37.0168,37.0359,36.6536,36.8766,6066100.0],["2012-12-14",36.6918,36.8957,36.6664,36.7556,3858000.0],["2012-12-17",36.9403,37.3736,36.7428,37.1315,5484600.0],["2012-12-18",37.0932,37.8068,37.0677,37.7813,7308900.0],["2012-12-19",37.8068,38.0043,37.7176,37.7176,6877500.0],["2012-12-20",37.7813,37.9087,37.2907,37.7686,7144500.0],["2012-12-21",37.2971,37.6093,37.0869,37.3417,15284900.0],["2012-12-24",37.3099,37.3927,37.1633,37.2334,2121500.0],["2012-12-26",37.3481,37.3799,36.8766,36.9212,4761600.0],["2012-12-27",36.9531,37.0741,36.4434,36.8894,5110800.0],["2012-12-28",36.7173,36.7619,36.3223,36.3605,4861000.0],["2012-12-31",36.3032,36.9658,36.214,36.9467,6877700.0],["2013-01-02",37.6857,37.7367,37.278,37.724,6263400.0],["2013-01-03",37.6794,37.8896,37.5073,37.6985,4377500.0],["2013-01-04",37.7749,38.1636,37.7495,38.119,4827700.0],["2013-01-07",37.9916,38.0425,37.6157,37.6985,5489500.0],["2013-01-08",37.5838,37.6475,37.1123,37.1888,6137700.0],["2013-01-09",37.329,37.3799,37.0614,37.1124,4156300.0],["2013-01-10",37.2907,37.3545,37.0295,37.2716,5433800.0],["2013-01-11",37.1633,37.1824,36.9722,37.1251,3964700.0],["2013-01-14",37.0805,37.3035,37.0741,37.2525,4219900.0],["2013-01-15",37.2079,37.6412,37.1315,37.6093,6180400.0],["2013-01-16",37.5519,37.6794,37.4181,37.5137,5598100.0],["2013-01-17",37.6603,37.7941,37.3672,37.6794,5299700.0],["2013-01-18",37.6284,37.8195,37.5711,37.7622,5309500.0],["2013-01-22",37.7813,38.2146,37.6985,38.2146,4712600.0],["2013-01-23",38.1254,38.1763,37.8641,37.9406,4493400.0],["2013-01-24",38.0171,38.5968,37.9215,38.4885,7088600.0],["2013-01-25",38.5268,38.9282,38.4439,38.9027,5500100.0],["2013-01-28",38.788,38.8262,38.342,38.7051,4889300.0],["2013-01-29",38.8644,39.3486,38.8262,39.2849,7362200.0],["2013-01-30",39.2913,39.5334,38.8135,38.9218,6792500.0],["2013-01-31",37.7176,37.8832,36.832,36.9531,16914000.0],["2013-02-01",37.2525,37.4882,36.9658,37.4755,11468700.0],["2013-02-04",37.2525,37.2589,36.9531,36.9722,7313100.0],["2013-02-05",37.2334,37.2907,36.7173,36.7747,7783100.0],["2013-02-06",36.6345,36.7619,36.3478,36.6918,6874600.0],["2013-02-07",36.7428,36.8511,36.5453,36.7173,5705900.0],["2013-02-08",36.8384,36.8702,36.6855,36.8702,17871800.0],["2013-02-11",36.9148,36.9148,36.6536,36.6918,19329700.0],["2013-02-12",36.8511,37.1187,36.6982,37.1124,21826800.0],["2013-02-13",37.1761,37.3481,36.9531,37.3417,6789300.0],["2013-02-14",37.2451,37.3804,37.1291,37.3224,5764400.0],["2013-02-15",37.3095,37.3804,36.5878,36.7424,9695600.0],["2013-02-19",37.1419,37.767,37.0646,37.7606,8119800.0],["2013-02-20",37.7606,37.767,37.142,37.1613,5925400.0],["2013-02-21",37.0904,37.477,36.7875,37.4448,7297900.0],["2013-02-22",37.5672,37.5866,37.1484,37.5028,4386600.0],["2013-02-25",37.6768,37.7283,36.62,36.6587,8408400.0],["2013-02-26",36.9229,37.3224,36.6973,37.2128,7763500.0],["2013-02-27",37.0904,37.4899,36.9937,37.3997,6116300.0],["2013-02-28",37.3095,37.5672,37.2773,37.3417,7527700.0],["2013-03-01",37.3288,37.5543,37.1484,37.5543,6730000.0],["2013-03-04",37.4641,37.4964,36.8907,37.1291,5845200.0],["2013-03-05",37.3353,37.3804,36.9615,37.1548,7151000.0],["2013-03-06",37.3288,37.3997,37.0131,37.3739,6691100.0],["2013-03-07",37.3739,37.4641,37.2773,37.2837,5329000.0],["2013-03-08",37.3546,37.6897,37.2644,37.6252,4797900.0],["2013-03-11",37.6381,37.7606,37.4255,37.6575,4726000.0],["2013-03-12",37.7348,37.9667,37.6639,37.8443,4664700.0],["2013-03-13",37.8637,37.9796,37.7348,37.8765,4485100.0],["2013-03-14",38.0183,38.3792,37.9345,38.3534,5129700.0],["2013-03-15",38.0827,38.2696,37.8959,38.0634,10303400.0],["2013-03-18",37.8056,38.4371,37.7283,38.115,5002900.0],["2013-03-19",38.1536,38.3276,37.8314,38.2181,6748900.0],["2013-03-20",38.6627,39.0106,38.4243,38.9462,8178800.0],["2013-03-21",38.7722,39.3264,38.6691,39.2684,8993500.0],["2013-03-22",39.3779,39.3779,39.1009,39.2491,6440800.0],["2013-03-25",39.307,39.4295,38.7013,38.798,5776900.0],["2013-03-26",38.9849,39.0622,38.7142,38.9462,4516300.0],["2013-03-27",38.7916,39.1202,38.682,38.9076,4103200.0],["2013-03-28",38.9204,39.0429,38.7014,38.7271,5293000.0],["2013-04-01",38.7915,39.1137,38.6756,38.972,4118900.0],["2013-04-02",39.0364,39.0815,38.566,38.6884,4769900.0],["2013-04-03",38.7529,38.8882,38.1021,38.1987,5535500.0],["2013-04-04",38.16,38.2825,37.825,37.941,4965200.0],["2013-04-05",37.6188,37.8185,37.4126,37.7219,6736500.0],["2013-04-08",37.7605,38.2374,37.7026,38.2181,4744100.0],["2013-04-09",38.3469,38.7013,38.0183,38.5209,4618100.0],["2013-04-10",38.6498,39.0493,38.5918,38.8238,5449400.0],["2013-04-11",38.9204,39.0686,38.5531,38.7658,6837200.0],["2013-04-12",38.4243,38.5725,38.0698,38.2503,5148200.0],["2013-04-15",37.8379,37.8379,36.8584,36.8842,9785400.0],["2013-04-16",37.3804,37.3804,36.6522,37.0131,9318800.0],["2013-04-17",36.8391,36.8584,36.33,36.6071,7038700.0],["2013-04-18",36.7038,37.0968,36.388,36.9357,6182100.0],["2013-04-19",37.1419,37.3675,36.7553,37.0453,6411900.0],["2013-04-22",37.1033,37.2386,36.678,36.9809,5465400.0],["2013-04-23",37.1226,37.2451,36.7296,37.2322,7522300.0],["2013-04-24",37.303,37.7283,37.303,37.5415,7812100.0],["2013-04-25",37.6124,37.8701,37.1935,37.6124,6285700.0],["2013-04-26",37.6446,38.0183,37.6059,37.9603,6303600.0],["2013-04-29",38.2052,38.6949,38.0312,38.5982,5645200.0],["2013-04-30",38.5596,38.9526,38.3469,38.9526,6207700.0],["2013-05-01",38.7593,39.1266,38.5982,38.6691,7150200.0],["2013-05-02",38.7271,39.4553,38.6305,39.2813,8343100.0],["2013-05-03",39.5712,39.9321,39.4681,39.8999,6456400.0],["2013-05-06",39.9257,40.2221,39.7646,40.0932,5802500.0],["2013-05-07",40.1963,40.5894,40.119,40.4927,5933700.0],["2013-05-08",40.4669,40.5572,40.1641,40.3316,6497100.0],["2013-05-09",40.3123,40.5249,40.1641,40.3252,11026300.0],["2013-05-10",40.235,40.3252,39.8354,40.0996,12466000.0],["2013-05-13",40.0223,40.1641,39.7903,39.9514,12518500.0],["2013-05-14",39.9643,40.686,39.8483,40.6345,6927600.0],["2013-05-15",40.4927,40.4927,39.8612,40.2221,8092100.0],["2013-05-16",40.1898,40.512,40.1061,40.2285,5214000.0],["2013-05-17",40.2027,40.7956,40.1899,40.7956,7076800.0],["2013-05-20",40.7891,41.5366,40.7569,41.2595,6215900.0],["2013-05-21",41.4013,41.7364,41.1113,41.4399,6543700.0],["2013-05-22",41.3683,41.6483,40.7368,40.8475,9364600.0],["2013-05-23",40.3852,40.9712,40.3006,40.88,5274700.0],["2013-05-24",40.7173,40.7693,40.4829,40.7108,4623700.0],["2013-05-28",41.173,41.4139,40.8345,40.9126,5906600.0],["2013-05-29",40.6847,41.0233,40.4959,40.8735,6431700.0],["2013-05-30",40.7433,40.7628,40.3982,40.548,5658200.0],["2013-05-31",40.4438,40.7889,39.936,39.936,8032400.0],["2013-06-03",40.0922,40.4308,39.8969,40.4243,6813400.0],["2013-06-04",40.2941,40.4178,39.923,40.1574,5171300.0],["2013-06-05",40.3397,40.4373,40.0011,40.1183,7571900.0],["2013-06-06",40.0467,40.3136,39.6886,40.3071,6616200.0],["2013-06-07",40.4764,40.6131,40.2094,40.574,5081700.0],["2013-06-10",40.6001,40.6522,40.3331,40.4959,4148100.0],["2013-06-11",40.1834,40.4829,39.949,40.3071,4698000.0],["2013-06-12",40.5415,40.5415,39.5779,39.6365,5031600.0],["2013-06-13",39.4998,40.1834,39.311,40.1378,5346900.0],["2013-06-14",40.1509,40.1769,39.63,39.7342,3327800.0],["2013-06-17",40.0076,40.3983,40.0011,40.3266,3664000.0],["2013-06-18",40.3266,40.5154,40.2029,40.4308,3437300.0],["2013-06-19",40.4634,40.7368,40.1769,40.1769,5932600.0],["2013-06-20",39.7993,39.8514,39.1417,39.2459,7998200.0],["2013-06-21",39.5649,39.5844,38.7706,39.298,8780900.0],["2013-06-24",38.9204,38.9985,38.2237,38.6404,7389700.0],["2013-06-25",38.9399,39.0766,38.6534,38.9529,6078400.0],["2013-06-26",39.3045,39.3566,38.9073,39.2784,4009600.0],["2013-06-27",39.4672,39.7798,39.2654,39.285,3704500.0],["2013-06-28",39.2589,39.5649,39.0896,39.3891,6160900.0],["2013-07-01",39.5389,40.1248,39.5389,39.8644,5100100.0],["2013-07-02",39.8514,40.4894,39.7472,40.229,6708000.0],["2013-07-03",40.0206,40.3722,39.7537,40.2615,3780700.0],["2013-07-05",40.4373,40.6391,40.0532,40.5675,4281700.0],["2013-07-08",40.6977,41.1535,40.5675,41.0428,5872800.0],["2013-07-09",41.2186,41.4595,41.1535,41.3423,4831500.0],["2013-07-10",41.4204,41.5897,41.2186,41.3618,4849600.0],["2013-07-11",41.7394,41.9543,41.5897,41.8761,6187500.0],["2013-07-12",41.8371,42.2212,41.8306,42.2147,16577100.0],["2013-07-15",42.1822,42.5272,42.104,42.4882,15601600.0],["2013-07-16",42.4751,42.5793,42.1301,42.2863,16526800.0],["2013-07-17",42.4751,42.7356,42.4035,42.6835,4853300.0],["2013-07-18",43.0125,43.2822,42.8677,42.9664,5061400.0],["2013-07-19",43.1572,43.427,42.9532,43.427,6958100.0],["2013-07-22",43.4796,43.5388,43.2428,43.3151,3984000.0],["2013-07-23",43.4072,43.5849,43.3743,43.5059,4089800.0],["2013-07-24",43.5915,43.5915,42.8545,43.1572,5025400.0],["2013-07-25",43.0388,43.3809,42.9664,43.2362,4094800.0],["2013-07-26",43.0388,43.2493,42.9861,43.2428,3118000.0],["2013-07-29",43.1243,43.1506,42.7032,42.8874,4255200.0],["2013-07-30",43.0651,43.0717,42.4466,42.6572,5285100.0],["2013-07-31",42.7164,43.1901,42.6769,42.6769,5529900.0],["2013-08-01",43.2428,43.6178,43.1112,43.4862,7272900.0],["2013-08-02",43.4007,44.2363,43.2888,44.2363,7520800.0],["2013-08-05",44.085,44.3613,43.8021,44.21,4002600.0],["2013-08-06",44.1639,44.3942,43.8415,44.1442,6248000.0],["2013-08-07",44.0389,44.0652,43.6112,43.7691,4168400.0],["2013-08-08",44.1113,44.2758,43.6704,44.1442,4646200.0],["2013-08-09",44.0916,44.0981,43.5388,43.9731,3668600.0],["2013-08-12",43.6375,43.7691,43.4665,43.4928,4489200.0],["2013-08-13",43.7099,44.2824,43.6244,44.0192,4963300.0],["2013-08-14",44.1837,44.414,43.9007,44.1903,6488600.0],["2013-08-15",43.9271,44.5456,43.835,44.4929,6475900.0],["2013-08-16",44.3284,44.6838,44.0652,44.335,6536000.0],["2013-08-19",44.3548,44.3548,43.2888,43.3151,6449400.0],["2013-08-20",43.3086,43.6902,43.1375,43.4138,5589600.0],["2013-08-21",43.4073,43.4402,42.9598,43.1112,4414200.0],["2013-08-22",43.1506,43.7099,43.0651,43.5257,4100800.0],["2013-08-23",43.5981,43.8547,43.4533,43.7889,4396400.0],["2013-08-26",43.8152,44.0455,43.5652,43.631,3214400.0],["2013-08-27",43.3941,43.7955,43.3875,43.4402,5352100.0],["2013-08-28",43.5454,44.3021,43.5454,43.9336,6656000.0],["2013-08-29",43.7626,43.7889,43.4139,43.5323,4382800.0],["2013-08-30",43.6112,43.7823,43.506,43.6244,4963300.0],["2013-09-03",44.0587,44.0784,43.7626,43.9468,5541900.0],["2013-09-04",43.9995,44.8088,43.8942,44.5193,6529100.0],["2013-09-05",44.5193,44.8153,44.3877,44.5916,4285000.0],["2013-09-06",44.664,45.2496,44.3811,44.8746,5990100.0],["2013-09-09",44.9075,45.3483,44.7759,45.3154,5166400.0],["2013-09-10",45.3352,45.3812,44.9469,45.1772,4464700.0],["2013-09-11",45.2233,45.651,45.1246,45.5062,3782500.0],["2013-09-12",45.526,45.5391,45.2167,45.2562,3616300.0],["2013-09-13",45.4931,45.6773,45.322,45.526,3996100.0],["2013-09-16",45.9076,45.9339,45.4931,45.6247,4780300.0],["2013-09-17",45.6049,46.0063,45.572,45.8615,3737500.0],["2013-09-18",45.7892,46.6774,45.6773,46.4274,5209400.0],["2013-09-19",46.4537,46.6577,46.0984,46.6116,4741300.0],["2013-09-20",46.6182,46.7761,46.2366,46.7169,10130600.0],["2013-09-23",46.4932,46.5393,45.9273,46.4406,4680500.0],["2013-09-24",46.4735,46.7432,46.2826,46.3221,5739700.0],["2013-09-25",46.3813,46.5129,46.0787,46.2695,3970000.0],["2013-09-26",46.2826,46.3484,45.9866,46.2103,3836600.0],["2013-09-27",46.1642,46.309,46.0063,46.2629,3423000.0],["2013-09-30",45.855,46.0063,45.5983,45.7365,4802100.0],["2013-10-01",45.7036,46.355,45.6115,46.0853,4141300.0],["2013-10-02",46.0721,46.434,45.8944,46.2958,5022400.0],["2013-10-03",46.184,46.2695,45.776,46.1708,6550800.0],["2013-10-04",46.1774,46.7103,46.0787,46.6972,4996700.0],["2013-10-07",46.3221,46.8354,46.1576,46.638,4621600.0],["2013-10-08",46.5656,46.8025,46.1576,46.1708,5142800.0],["2013-10-09",46.2168,46.3155,45.8089,45.9076,5768400.0],["2013-10-10",46.3861,47.2566,46.313,47.2367,4454400.0],["2013-10-11",47.0639,47.7484,47.024,47.6554,4592100.0],["2013-10-14",47.3829,47.868,47.3497,47.8215,4223800.0],["2013-10-15",47.7816,48.0142,47.4959,47.775,6252200.0],["2013-10-16",48.0608,48.5725,47.981,48.4861,5534800.0],["2013-10-17",48.3,48.825,48.207,48.7851,4494300.0],["2013-10-18",48.8981,48.9048,48.3332,48.7984,5223700.0],["2013-10-21",48.8649,48.8981,48.4462,48.5459,3407000.0],["2013-10-22",48.6854,48.8649,48.4329,48.6854,3597300.0],["2013-10-23",48.4595,48.4595,47.8149,48.1073,4442600.0],["2013-10-24",48.2933,48.8383,48.1405,48.7718,3707900.0],["2013-10-25",48.8649,49.2437,48.5193,49.2171,4218700.0],["2013-10-28",49.1174,49.2171,48.9114,49.1041,3480100.0],["2013-10-29",49.3101,49.5693,49.1772,49.4032,3389900.0],["2013-10-30",49.443,49.4962,48.4263,48.6788,5278500.0],["2013-10-31",48.9513,49.4962,48.6987,48.732,5556600.0],["2013-11-01",48.8848,48.8848,47.9877,48.5725,4921000.0],["2013-11-04",48.7585,48.8516,48.4063,48.732,3604300.0],["2013-11-05",48.5326,48.6987,48.1804,48.2269,4592500.0],["2013-11-06",48.6389,49.1573,48.5858,49.1108,5644300.0],["2013-11-07",49.0775,49.1307,48.0275,48.187,5836600.0],["2013-11-08",48.1737,48.9911,48.094,48.9712,4819600.0],["2013-11-11",48.8184,49.0642,48.732,48.8848,2786700.0],["2013-11-12",48.6788,48.825,48.2535,48.393,3125000.0],["2013-11-13",48.3399,48.7519,48.2269,48.7386,3463600.0],["2013-11-14",48.8981,49.0443,48.6456,48.9646,3833000.0],["2013-11-15",48.8782,48.8915,48.3465,48.712,5341200.0],["2013-11-18",48.825,48.9313,47.981,48.0541,4718300.0],["2013-11-19",47.9279,48.3067,47.6886,48.0209,7124200.0],["2013-11-20",48.1737,48.4661,47.9079,48.0142,4139300.0],["2013-11-21",48.1605,48.9114,48.1139,48.7386,3988900.0],["2013-11-22",48.8383,49.2237,48.6722,49.1905,3633800.0],["2013-11-25",49.0177,49.124,48.3465,48.3864,5294800.0],["2013-11-26",48.393,48.8516,48.1737,48.4661,4089800.0],["2013-11-27",48.4728,48.7785,48.1006,48.2601,3301300.0],["2013-11-29",48.2734,48.8715,48.1804,48.3797,2434300.0],["2013-12-02",48.7718,48.8383,48.0143,48.2269,5696100.0],["2013-12-03",48.1604,48.6057,47.9411,48.1604,5411900.0],["2013-12-04",48.0741,48.2601,47.2633,47.456,5399100.0],["2013-12-05",47.3231,47.4161,46.5987,47.0772,5040400.0],["2013-12-06",47.3032,47.5025,46.6519,47.0307,5560700.0],["2013-12-09",46.8845,47.1769,46.6519,46.8114,4952900.0],["2013-12-10",46.6519,46.9377,46.3927,46.725,4712300.0],["2013-12-11",46.725,46.7383,45.8877,45.9275,5776900.0],["2013-12-12",45.9408,46.3794,45.7946,46.1734,5714600.0],["2013-12-13",46.2133,46.6253,46.0472,46.1402,4649000.0],["2013-12-16",46.3196,46.612,46.2,46.3794,4167400.0],["2013-12-17",46.3994,46.4193,45.8877,45.8943,4880900.0],["2013-12-18",46.1535,46.2532,45.3427,46.1203,7959500.0],["2013-12-19",45.7946,46.107,45.6684,45.9076,6962200.0],["2013-12-20",45.9275,46.8446,45.8877,46.4392,8311700.0],["2013-12-23",46.5722,47.0174,46.1535,46.2266,4177400.0],["2013-12-24",46.2731,46.5057,46.0604,46.4725,1625000.0],["2013-12-26",46.519,46.8114,46.4725,46.6453,2413200.0],["2013-12-27",46.5655,46.9111,46.5589,46.7782,1965600.0],["2013-12-30",46.8313,46.9443,46.4326,46.4592,3035400.0],["2013-12-31",46.4858,47.0108,46.3528,46.951,3281300.0],["2014-01-02",46.6984,47.1304,46.2066,46.3728,4351800.0],["2014-01-03",46.5721,46.7516,46.406,46.4924,3095000.0],["2014-01-06",46.7449,47.0573,46.5323,46.6918,4418300.0],["2014-01-07",46.6852,46.8446,46.4924,46.7649,3659500.0],["2014-01-08",46.838,46.838,46.2,46.313,6405300.0],["2014-01-09",46.3927,46.4725,45.9408,46.1601,4078900.0],["2014-01-10",46.2665,46.3728,45.7149,45.7681,4799400.0],["2014-01-13",45.6418,45.6883,44.8443,45.0171,7244000.0],["2014-01-14",45.0769,45.4424,44.9639,45.4025,4783800.0],["2014-01-15",45.4358,45.6551,45.0636,45.243,4573700.0],["2014-01-16",45.2231,45.2364,44.5851,45.0769,5356700.0],["2014-01-17",45.2032,45.3826,44.8576,44.8642,4852000.0],["2014-01-21",45.243,45.3693,44.9971,45.3627,4711800.0],["2014-01-22",45.5155,45.7149,45.2231,45.4358,4100700.0],["2014-01-23",45.2231,45.582,44.924,45.0902,4333500.0],["2014-01-24",45.037,45.037,44.1266,44.2396,6016100.0],["2014-01-27",44.0468,44.2595,43.6215,43.7677,5381000.0],["2014-01-28",43.8275,44.0468,43.6813,44.0003,4338000.0],["2014-01-29",43.9737,44.0003,43.4221,43.7411,5671600.0],["2014-01-30",44.2595,44.2927,43.4089,43.6946,5527800.0],["2014-01-31",43.2294,43.5152,42.7642,43.163,10717600.0],["2014-02-03",43.2627,43.4554,42.3788,42.4386,7768000.0],["2014-02-04",42.5449,42.5848,42.1661,42.3389,6543700.0],["2014-02-05",42.319,42.4054,41.6943,42.1728,6528300.0],["2014-02-06",42.319,42.7975,42.1728,42.731,5546800.0],["2014-02-07",43.0566,43.1962,42.638,43.1763,5337100.0],["2014-02-10",43.1696,43.1696,42.618,42.9171,5854800.0],["2014-02-11",42.9636,43.6614,42.9304,43.575,5754200.0],["2014-02-12",44.2794,44.3858,43.256,43.3424,6962800.0],["2014-02-13",43.282,43.732,43.1409,43.4633,5844700.0],["2014-02-14",43.4297,44.0947,43.3222,44.0141,4596800.0],["2014-02-18",44.0409,44.1484,43.7924,43.9066,4877100.0],["2014-02-19",43.8327,44.3297,43.6514,43.6581,6144900.0],["2014-02-20",43.6447,43.7924,43.5708,43.6044,6111800.0],["2014-02-21",43.6514,43.6782,43.4096,43.4432,6576200.0],["2014-02-24",43.6581,44.8604,43.6447,44.6119,8054500.0],["2014-02-25",44.5313,44.9007,44.4238,44.679,5871500.0],["2014-02-26",44.7529,44.8671,44.2156,44.4171,5159400.0],["2014-02-27",44.3298,44.4977,43.8797,44.4977,4988900.0],["2014-02-28",44.5245,44.9208,44.0745,44.6656,6263300.0],["2014-03-03",44.5716,45.1358,44.3163,44.538,6218300.0],["2014-03-04",44.8671,44.9275,44.5648,44.6656,4906600.0],["2014-03-05",44.7193,45.0014,44.4977,44.5313,4671500.0],["2014-03-06",44.7327,44.7798,44.5312,44.5917,3996600.0],["2014-03-07",44.7596,45.0014,44.538,44.6723,4938700.0],["2014-03-10",44.5984,44.9611,44.3969,44.9275,3711400.0],["2014-03-11",45.0014,45.2634,44.5178,44.6857,4415600.0],["2014-03-12",44.4439,44.8335,44.3365,44.6924,4135300.0],["2014-03-13",44.8536,44.8939,44.3902,44.5447,4531900.0],["2014-03-14",44.3902,44.8066,44.3566,44.7328,4648300.0],["2014-03-17",44.8268,45.1962,44.7663,45.1962,4663900.0],["2014-03-18",45.2835,45.7537,45.2365,45.7402,5658600.0],["2014-03-19",45.9283,45.9485,45.0216,45.3372,4322600.0],["2014-03-20",45.2768,45.6731,45.0753,45.6059,3968600.0],["2014-03-21",45.982,45.9955,45.3171,45.3238,9094200.0],["2014-03-24",45.4582,45.7201,45.2768,45.3776,5339900.0],["2014-03-25",45.6328,45.9888,45.4581,45.935,5986600.0],["2014-03-26",46.15,46.4724,46.0022,46.0761,5732100.0],["2014-03-27",46.0828,46.7545,46.0828,46.5395,6049900.0],["2014-03-28",46.6336,47.2851,46.4589,47.2515,5763100.0],["2014-03-31",47.5269,47.6814,47.1037,47.2515,5020800.0],["2014-04-01",47.3321,47.4664,47.1037,47.2246,4957700.0],["2014-04-02",47.2246,47.6881,47.1843,47.6142,5672800.0],["2014-04-03",47.6343,47.6343,47.1373,47.1507,5161000.0],["2014-04-04",47.5739,47.6881,47.0433,47.1642,5520200.0],["2014-04-07",47.1776,47.1776,46.5664,46.6671,5528800.0],["2014-04-08",47.0231,47.1709,46.6537,47.0634,5751200.0],["2014-04-09",47.0903,48.0642,47.0634,48.0508,7536400.0],["2014-04-10",47.5067,47.5739,46.8216,46.8216,7581100.0],["2014-04-11",47.2045,47.9299,47.003,47.6008,8390800.0],["2014-04-14",48.1112,48.1112,47.4127,48.0306,6240700.0],["2014-04-15",48.0038,49.0448,47.8829,48.9911,7615000.0],["2014-04-16",49.2866,49.6157,49.159,49.5553,7284800.0],["2014-04-17",49.4142,50.3008,49.4008,50.2202,7229700.0],["2014-04-21",50.1934,50.3411,49.8374,50.106,6328900.0],["2014-04-22",50.1665,50.1665,49.6628,49.8172,5086300.0],["2014-04-23",49.8105,50.0658,49.6695,49.7165,5285700.0],["2014-04-24",49.9851,50.1329,49.6695,50.0322,5250300.0],["2014-04-25",49.9986,50.0389,49.8038,49.9717,4658500.0],["2014-04-28",50.0792,50.2605,49.7568,50.1396,5190800.0],["2014-04-29",50.368,50.6031,50.1531,50.1598,5293400.0],["2014-04-30",50.3949,50.3949,49.8172,49.9113,6853600.0],["2014-05-01",50.3814,50.5964,49.7366,50.3949,5895900.0],["2014-05-02",50.2941,51.6173,50.2874,51.3956,9359500.0],["2014-05-05",51.3151,51.9196,51.1942,51.6442,5842700.0],["2014-05-06",51.8524,51.9196,51.4763,51.7718,5020100.0],["2014-05-07",52.1345,52.5375,51.9464,52.4636,7189300.0],["2014-05-08",52.336,52.4367,51.5636,51.7248,6709900.0],["2014-05-09",51.7852,52.1546,51.6576,52.1479,5609600.0],["2014-05-12",52.4636,52.6718,52.2487,52.6651,4979100.0],["2014-05-13",52.692,52.9405,52.5509,52.8196,5229000.0],["2014-05-14",52.8867,52.9203,52.6248,52.7457,4463000.0],["2014-05-15",52.6987,52.8464,52.0673,52.4636,7914100.0],["2014-05-16",52.4636,52.5509,52.0203,52.43,5868000.0],["2014-05-19",52.3964,52.7726,52.3494,52.6785,3341700.0],["2014-05-20",52.7255,52.8464,52.4636,52.7524,4353500.0],["2014-05-21",53.0167,53.3013,52.8812,53.2132,4484300.0],["2014-05-22",53.1251,53.3622,52.9489,53.1657,3508900.0],["2014-05-23",53.2132,53.3758,53.0573,53.1454,3566300.0],["2014-05-27",53.1658,53.5656,53.1658,53.5588,4175600.0],["2014-05-28",54.0805,54.5752,53.8773,53.9179,6549900.0],["2014-05-29",53.8637,54.1009,53.4639,53.9044,4065600.0],["2014-05-30",53.8162,54.2838,53.6739,54.1686,5991400.0],["2014-06-02",54.3516,54.582,53.5655,53.8569,5071900.0],["2014-06-03",53.8502,54.1212,53.7214,54.0873,4551700.0],["2014-06-04",54.0196,54.2025,53.9247,54.0738,3585400.0],["2014-06-05",54.0805,54.2499,53.8705,54.2431,4144600.0],["2014-06-06",54.4532,55.0089,54.3584,54.7785,5409500.0],["2014-06-09",54.5955,54.975,54.4803,54.7853,3213400.0],["2014-06-10",54.7717,55.3341,54.5887,55.3138,6663400.0],["2014-06-11",55.2257,55.6323,55.1986,55.5306,4538300.0],["2014-06-12",55.6662,56.4048,55.6526,56.1473,6279100.0],["2014-06-13",56.1066,56.3031,55.5984,56.2963,4374900.0],["2014-06-16",56.3709,56.8045,56.1879,56.7097,4753500.0],["2014-06-17",56.3641,56.7706,55.9982,56.7503,4859500.0],["2014-06-18",56.6284,57.123,56.3641,57.0824,4511900.0],["2014-06-19",57.1027,57.4415,57.0146,57.4415,4083800.0],["2014-06-20",57.6719,57.9091,57.4483,57.8413,7426200.0],["2014-06-23",57.9971,58.5663,57.9158,58.3427,5943500.0],["2014-06-24",58.2886,58.2886,57.4551,57.4619,8087800.0],["2014-06-25",57.3602,58.092,57.3602,58.0175,4980600.0],["2014-06-26",57.9972,58.2547,57.2992,58.2479,4587900.0],["2014-06-27",58.1056,58.3156,57.8684,58.275,4511900.0],["2014-06-30",58.1462,58.2276,57.7465,58.092,4045900.0],["2014-07-01",58.4444,58.5392,58.031,58.3495,3537900.0],["2014-07-02",58.1462,58.2614,57.8074,58.1801,3513600.0],["2014-07-03",58.092,58.546,57.9633,58.546,2669800.0],["2014-07-07",58.1666,58.4173,57.7193,58.3427,3925600.0],["2014-07-08",58.2614,58.7154,58.092,58.3021,4988900.0],["2014-07-09",58.3224,58.4715,58.0785,58.1394,5722700.0],["2014-07-10",57.5364,58.2275,56.0931,58.0514,8248600.0],["2014-07-11",57.9497,58.0107,57.2179,57.4144,4875800.0],["2014-07-14",57.6855,58.2072,57.5432,58.1666,4671900.0],["2014-07-15",58.0243,58.1395,57.1366,57.4009,6041900.0],["2014-07-16",57.7464,58.79,57.7125,58.7425,6313600.0],["2014-07-17",58.7835,59.0432,57.7995,57.8678,5087400.0],["2014-07-18",58.0182,58.23,57.7585,57.9225,4689200.0],["2014-07-21",58.0045,58.2027,57.6286,57.7653,4718900.0],["2014-07-22",58.0386,58.845,57.9908,58.7835,4426100.0],["2014-07-23",58.8519,59.3644,58.558,59.2892,4104700.0],["2014-07-24",59.2346,59.5147,58.9339,58.9407,5033400.0],["2014-07-25",58.8792,59.2072,58.6195,58.7152,3047300.0],["2014-07-28",58.7699,58.845,58.1412,58.2163,4804400.0],["2014-07-29",58.0933,58.3872,57.8815,57.8883,4054300.0],["2014-07-30",58.2573,58.6947,57.4783,57.8337,5531800.0],["2014-07-31",57.5535,57.7858,56.2892,56.3781,7106000.0],["2014-08-01",55.9749,55.9886,54.5535,55.148,9530200.0],["2014-08-04",55.189,56.1457,54.8747,56.0227,5609600.0],["2014-08-05",55.6537,55.7562,54.2459,54.492,6406400.0],["2014-08-06",54.4305,55.6947,54.3279,55.0865,5412400.0],["2014-08-07",55.2368,55.3393,54.1024,54.3894,4055500.0],["2014-08-08",54.4578,55.6469,54.4578,55.5785,4104900.0],["2014-08-11",55.8519,55.9544,55.189,55.2163,3583300.0],["2014-08-12",55.025,55.189,54.7311,54.9566,4046400.0],["2014-08-13",55.4829,55.64,55.1617,55.2779,3837600.0],["2014-08-14",55.435,55.4965,54.6355,54.7858,4557800.0],["2014-08-15",54.8473,55.2779,54.5398,55.0934,5433200.0],["2014-08-18",55.3189,55.3189,53.9248,54.2186,8478100.0],["2014-08-19",54.4305,54.7927,54.2596,54.6082,5417300.0],["2014-08-20",54.7995,55.0796,54.5124,55.0113,4301800.0],["2014-08-21",55.0592,55.4009,54.943,55.3394,3122100.0],["2014-08-22",55.1343,55.2915,54.5808,54.8337,3645600.0],["2014-08-25",54.8952,55.3462,54.8815,55.2163,3531700.0],["2014-08-26",55.1685,55.353,55.0318,55.0387,3335600.0],["2014-08-27",55.271,55.6742,55.0865,55.3735,3146400.0],["2014-08-28",55.2778,55.353,55.0387,55.1207,2987000.0],["2014-08-29",55.2642,55.5102,55.1207,55.5034,3409200.0],["2014-09-02",55.394,55.4214,54.5125,54.82,5578000.0],["2014-09-03",55.3393,55.6059,55.2163,55.2847,5902700.0],["2014-09-04",55.4487,55.517,54.2938,54.5671,5772500.0],["2014-09-05",54.5193,55.0045,54.3075,54.9088,3596500.0],["2014-09-08",54.6286,54.7038,53.7539,54.0068,6122800.0],["2014-09-09",54.3075,54.4988,53.6036,53.9589,6466800.0],["2014-09-10",53.8223,53.9931,53.1047,53.9794,6569200.0],["2014-09-11",53.4601,54.2938,53.3166,54.246,4310300.0],["2014-09-12",54.1298,54.1366,53.3781,53.6104,3950800.0],["2014-09-15",53.4669,54.41,53.2756,54.2596,3919800.0],["2014-09-16",54.328,55.5444,54.205,55.1822,6172500.0],["2014-09-17",55.353,55.4145,54.9225,55.107,4242500.0],["2014-09-18",55.2437,55.2642,54.4305,54.6492,4424100.0],["2014-09-19",54.984,55.353,54.8815,55.0523,8054300.0],["2014-09-22",54.8952,54.8952,54.2665,54.451,5235600.0],["2014-09-23",54.3553,54.5603,53.8906,53.9248,4344800.0],["2014-09-24",53.8838,54.0409,53.0227,53.7949,6278900.0],["2014-09-25",53.7813,53.7813,53.0091,53.0091,4911400.0],["2014-09-26",53.0296,53.6241,52.7015,53.3849,5253100.0],["2014-09-29",52.9612,53.2687,52.4692,53.1936,5887100.0],["2014-09-30",52.8382,53.0569,51.8815,52.2915,8400600.0],["2014-10-01",52.1207,52.2915,50.9658,51.2528,8719600.0],["2014-10-02",50.9589,51.3416,50.1389,51.0409,7414200.0],["2014-10-03",51.2186,51.369,50.6446,51.0956,5562700.0],["2014-10-06",51.4305,51.7585,50.7881,51.2255,6384900.0],["2014-10-07",50.9931,51.4851,50.4943,50.5079,7293900.0],["2014-10-08",50.3507,50.9999,49.6537,50.9316,11995700.0],["2014-10-09",50.69,50.7729,49.2753,49.3029,10351000.0],["2014-10-10",49.2753,49.6203,48.247,48.5575,10320600.0],["2014-10-13",48.3919,48.737,46.9288,46.9771,8606300.0],["2014-10-14",47.1152,47.3567,45.4865,45.6866,13016100.0],["2014-10-15",44.0234,45.7901,43.8647,45.7211,16072300.0],["2014-10-16",44.8309,46.4941,44.7826,46.1904,12799200.0],["2014-10-17",46.8805,48.3229,46.5838,46.9841,11005600.0],["2014-10-20",47.0531,47.5914,46.4665,47.5017,6742800.0],["2014-10-21",48.3574,48.8888,48.0676,48.7163,9000900.0],["2014-10-22",48.9992,49.3098,47.8812,47.9226,9845000.0],["2014-10-23",48.8543,48.944,48.1021,48.3091,7660700.0],["2014-10-24",48.3022,48.4885,47.6949,48.3574,5421600.0],["2014-10-27",47.6328,47.7363,47.1083,47.5017,7491000.0],["2014-10-28",47.6742,48.5023,47.405,48.4609,5758400.0],["2014-10-29",49.6273,49.7929,48.454,48.8267,7751900.0],["2014-10-30",47.8743,49.6273,47.7915,49.2408,7172900.0],["2014-10-31",49.4064,49.855,48.3574,49.7929,9434100.0],["2014-11-03",49.8688,50.0828,48.6335,48.6956,9544400.0],["2014-11-04",47.757,48.1987,47.0738,47.4603,10962400.0],["2014-11-05",48.2746,48.4817,47.6052,48.2263,7883400.0],["2014-11-06",48.1159,49.2408,47.9571,49.2201,7761100.0],["2014-11-07",49.3029,49.9033,49.2753,49.7998,7367200.0],["2014-11-10",50.2553,50.5313,49.3167,49.4133,7301800.0],["2014-11-11",49.3581,49.6549,49.0476,49.5168,5921800.0],["2014-11-12",49.2477,49.6066,49.0614,49.1373,5751500.0],["2014-11-13",48.8474,48.9992,47.9916,48.5507,7521100.0],["2014-11-14",48.7025,49.3167,48.6473,49.2822,5272700.0],["2014-11-17",49.02,49.5307,48.7301,49.2891,5100600.0],["2014-11-18",49.365,49.7929,49.0475,49.4616,5305700.0],["2014-11-19",49.9378,50.0206,49.2201,49.7791,6372600.0],["2014-11-20",49.7791,50.552,49.7791,50.5244,5726300.0],["2014-11-21",51.394,51.5389,50.5037,50.8212,8938200.0],["2014-11-24",50.766,50.9247,50.1448,50.6072,6118600.0],["2014-11-25",51.0006,51.0075,49.3926,49.503,8907100.0],["2014-11-26",49.5168,49.5168,48.6887,48.8819,7391200.0],["2014-11-28",46.7218,47.0255,45.307,45.5969,11779100.0],["2014-12-01",45.5003,46.8598,45.1345,46.7701,14028700.0],["2014-12-02",46.4665,48.0193,46.4044,47.7639,11685600.0],["2014-12-03",48.0745,49.1511,47.8122,48.8612,11904000.0],["2014-12-04",48.4195,48.6059,47.3981,47.8329,10649700.0],["2014-12-05",47.8743,47.8743,46.5631,46.8253,9822100.0],["2014-12-08",46.2249,46.3284,44.7757,44.8792,10164200.0],["2014-12-09",44.4099,45.7211,43.7336,44.8309,12127800.0],["2014-12-10",44.1062,44.2719,43.3609,43.8509,9843100.0],["2014-12-11",43.6852,45.169,43.6852,43.8992,8175100.0],["2014-12-12",43.2643,44.0234,43.002,43.0986,8678400.0],["2014-12-15",43.6714,43.8233,42.443,42.5741,9823200.0],["2014-12-16",42.4016,44.8447,41.9875,43.63,12951500.0],["2014-12-17",44.265,46.7011,44.1752,46.1973,15364100.0],["2014-12-18",47.7708,48.1987,46.0041,48.1366,15948500.0],["2014-12-19",48.0538,48.9993,47.3636,48.9855,17823400.0],["2014-12-22",48.3643,48.6197,47.267,47.9778,9510100.0],["2014-12-23",48.53,49.2546,48.1711,49.0338,8170900.0],["2014-12-24",48.6818,48.7439,47.5776,48.3988,3849000.0],["2014-12-26",48.6887,48.8543,47.9779,48.2263,3340100.0],["2014-12-29",48.6197,48.7784,47.9986,48.385,5241500.0],["2014-12-30",48.04,48.4471,47.8053,48.2608,4537900.0],["2014-12-31",47.8536,48.1366,47.4119,47.6604,5923600.0],["2015-01-02",47.2739,47.9502,47.0876,47.5638,5701800.0],["2015-01-05",46.7287,46.9151,45.1552,45.3001,10938900.0],["2015-01-06",45.0586,45.9627,43.3954,43.4299,18054700.0],["2015-01-07",44.1752,44.3271,43.3747,43.7197,12350500.0],["2015-01-08",44.7549,45.1966,44.0993,44.8102,10348300.0],["2015-01-09",44.8171,45.0931,44.1752,44.8032,7984100.0],["2015-01-12",44.2719,44.3547,43.209,43.5265,8317100.0],["2015-01-13",43.6093,44.051,42.4499,43.0917,10240900.0],["2015-01-14",42.6638,43.3264,41.9944,43.216,10005400.0],["2015-01-15",43.8992,44.0786,42.3602,42.3809,9994000.0],["2015-01-16",42.6155,43.8095,42.4292,43.5334,10031400.0],["2015-01-20",43.3471,43.6714,42.6224,43.6093,6890500.0],["2015-01-21",44.0924,44.7066,43.6369,44.541,7979700.0],["2015-01-22",44.9275,45.2587,44.1683,45.0655,8759500.0],["2015-01-23",45.1,45.3485,44.61,44.6169,6392900.0],["2015-01-26",44.7825,45.5486,44.0924,45.4244,5861100.0],["2015-01-27",45.0586,45.6521,44.8999,45.2311,5939900.0],["2015-01-28",45.0379,45.169,43.1331,43.1883,8679300.0],["2015-01-29",43.6024,43.8785,41.8495,43.354,11360100.0],["2015-01-30",42.9468,44.0372,42.2015,43.4644,10524300.0],["2015-02-02",44.4927,45.3968,43.7612,45.3899,10075800.0],["2015-02-03",46.1904,46.9012,45.9006,46.7494,15631700.0],["2015-02-04",45.9765,46.0041,45.0241,45.4589,12243300.0],["2015-02-05",46.2525,46.6459,45.7487,46.6321,8707900.0],["2015-02-06",47.0945,47.1911,46.3629,46.5769,7653100.0],["2015-02-09",46.9081,47.3498,46.6804,46.8253,8070600.0],["2015-02-10",46.8322,47.0048,45.8937,46.9219,7876600.0],["2015-02-11",46.3975,47.2532,46.1007,46.846,8365400.0],["2015-02-12",47.6065,48.032,47.1739,47.4669,8642800.0],["2015-02-13",48.0181,48.911,47.9274,48.7506,8419200.0],["2015-02-17",48.2413,48.8133,47.8018,48.4645,7652700.0],["2015-02-18",47.46,48.1785,47.1669,47.2507,8932600.0],["2015-02-19",46.0856,47.3344,45.6391,47.0344,9022600.0],["2015-02-20",46.8739,47.0344,46.274,47.0065,8781600.0],["2015-02-23",46.5182,47.1181,46.3996,46.6856,6072800.0],["2015-02-24",47.0693,47.0763,46.574,46.8042,4867500.0],["2015-02-25",47.0693,47.3274,46.7135,47.1111,6151800.0],["2015-02-26",46.6646,46.6646,45.7577,45.9391,7837000.0],["2015-02-27",46.0438,46.1135,45.4368,45.4856,6963500.0],["2015-03-02",45.4856,45.5973,44.5299,44.9275,8059200.0],["2015-03-03",44.8996,45.5345,44.8368,45.1926,5424700.0],["2015-03-04",45.1996,45.1996,44.4183,44.8229,5487100.0],["2015-03-05",44.6555,44.7043,44.1811,44.1811,5987600.0],["2015-03-06",43.9509,44.4253,43.7206,43.8044,6732800.0],["2015-03-09",43.7904,44.1881,43.2323,43.2323,6492800.0],["2015-03-10",42.5486,43.0579,42.3393,42.4649,8922400.0],["2015-03-11",42.5207,43.1625,42.423,42.7649,6341200.0],["2015-03-12",42.9602,43.1904,42.7788,42.8067,5520900.0],["2015-03-13",42.3882,43.1137,42.2556,43.0021,8255800.0],["2015-03-16",42.7021,43.5741,42.437,43.5323,6318000.0],["2015-03-17",43.2602,43.5951,42.8207,43.2602,6488900.0],["2015-03-18",42.9323,44.8648,42.9114,44.3973,9536300.0],["2015-03-19",43.7974,44.1671,43.5672,43.7834,7907100.0],["2015-03-20",44.0555,44.7322,43.9509,44.5369,10059900.0],["2015-03-23",44.6485,44.7741,44.0974,44.1113,7428600.0],["2015-03-24",44.2648,44.3834,43.623,43.6369,6377400.0],["2015-03-25",44.1043,44.2997,43.7137,43.9857,7662300.0],["2015-03-26",44.6136,44.7462,43.8951,44.1183,6889900.0],["2015-03-27",43.9229,44.0136,43.5741,43.902,5199100.0],["2015-03-30",44.2857,44.7531,44.2299,44.6485,6027400.0],["2015-03-31",44.1253,44.2787,43.4207,43.4346,9169700.0],["2015-04-01",43.7485,44.2927,43.6997,43.9648,8939300.0],["2015-04-02",43.7485,44.2369,43.6509,44.0764,5908200.0],["2015-04-06",44.2439,45.96,44.2299,45.6182,10170000.0],["2015-04-07",45.5275,46.0717,45.395,45.8973,7177200.0],["2015-04-08",46.0926,46.2042,45.2066,45.2136,8571600.0],["2015-04-09",45.3601,47.0623,45.2484,46.7414,10984100.0],["2015-04-10",46.9925,47.0204,46.3158,46.4135,6015900.0],["2015-04-13",46.6716,47.0344,46.274,46.281,5737100.0],["2015-04-14",46.6158,47.8227,46.56,47.6902,8917600.0],["2015-04-15",48.0739,48.5971,47.7879,48.4157,7773700.0],["2015-04-16",48.1297,48.6389,47.5855,48.1436,8395000.0],["2015-04-17",47.8506,47.8506,46.867,47.2228,9616700.0],["2015-04-20",47.5018,48.3111,47.4739,47.8646,7846100.0],["2015-04-21",47.8646,48.1297,47.1949,47.453,5563400.0],["2015-04-22",47.4042,47.5367,46.8321,47.3553,4480200.0],["2015-04-23",47.6204,48.0529,47.446,47.6204,4627500.0],["2015-04-24",47.3344,47.3483,46.7623,47.0972,6275700.0],["2015-04-27",47.2856,47.4181,46.7414,46.7833,4427900.0],["2015-04-28",46.8809,47.2716,46.7484,47.2576,4265700.0],["2015-04-29",47.0344,47.6553,46.8949,47.4809,6038400.0],["2015-04-30",48.1506,48.1576,47.2018,47.3832,7365700.0],["2015-05-01",47.2577,47.4251,46.7205,47.0484,5974400.0],["2015-05-04",47.0274,47.1739,46.5321,46.7553,6638100.0],["2015-05-05",47.0483,47.6902,46.7274,46.8809,9142900.0],["2015-05-06",47.4111,47.5576,46.5949,46.9019,7089600.0],["2015-05-07",47.1112,47.1112,46.1135,46.4763,6298900.0],["2015-05-08",46.8391,46.9995,46.2949,46.86,5961200.0],["2015-05-11",46.8251,46.8809,45.4229,45.5415,7261800.0],["2015-05-12",45.5484,45.7996,45.381,45.6252,4719700.0],["2015-05-13",45.9042,46.0647,45.4508,45.6182,5424500.0],["2015-05-14",45.7228,46.1205,45.5763,45.6391,4345300.0],["2015-05-15",45.5205,46.0856,45.388,45.8763,4728800.0],["2015-05-18",45.8693,46.1972,45.4717,46.0717,5158600.0],["2015-05-19",45.8694,45.8694,45.4229,45.4298,7946000.0],["2015-05-20",45.6838,45.8249,45.2393,45.705,4837600.0],["2015-05-21",45.9519,46.3894,45.7685,46.2694,6049900.0],["2015-05-22",45.8884,46.3259,45.7897,45.9378,3804900.0],["2015-05-26",45.5568,45.7332,44.8019,45.0418,6128800.0],["2015-05-27",45.1124,45.8532,44.943,45.0277,6754900.0],["2015-05-28",44.8231,45.1194,44.5268,45.0559,5192500.0],["2015-05-29",44.943,45.2111,44.7596,44.9289,5701600.0],["2015-06-01",45.4792,45.4863,44.6185,44.8795,4140400.0],["2015-06-02",44.943,45.3805,44.7384,45.2041,5076800.0],["2015-06-03",45.0206,45.3593,44.8866,45.0136,5380800.0],["2015-06-04",44.7384,44.9712,44.3998,44.4491,5361700.0],["2015-06-05",44.2798,45.3099,44.2445,44.4774,5809900.0],["2015-06-08",44.3927,44.7807,44.2939,44.7525,6630600.0],["2015-06-09",44.9995,45.3875,44.4915,44.4915,6316900.0],["2015-06-10",45.0912,45.324,44.7949,45.1688,4776300.0],["2015-06-11",45.1335,45.324,45.0488,45.1758,3890700.0],["2015-06-12",44.9853,45.0488,44.5409,44.809,4996900.0],["2015-06-15",44.5056,44.9007,44.308,44.6396,4710200.0],["2015-06-16",44.7596,44.8372,44.2304,44.7525,5310200.0],["2015-06-17",45.07,45.2464,44.2445,44.5126,4741000.0],["2015-06-18",44.555,44.8019,44.308,44.3997,5413300.0],["2015-06-19",44.1316,44.6467,43.8353,43.9905,13125900.0],["2015-06-22",44.0823,44.428,43.8776,44.1528,4356600.0],["2015-06-23",44.2234,44.6961,44.1034,44.5691,3643700.0],["2015-06-24",44.5409,44.8372,44.3292,44.3292,3974800.0],["2015-06-25",44.5691,44.5691,43.8353,43.8988,4706500.0],["2015-06-26",43.8494,43.9412,43.546,43.8706,6684200.0],["2015-06-29",43.3344,43.5602,43.0381,43.0451,5256900.0],["2015-06-30",43.412,43.4685,42.9393,43.3273,5356200.0],["2015-07-01",43.3979,43.3979,42.1138,42.3537,7394100.0],["2015-07-02",42.4595,42.8758,42.4595,42.6994,6777200.0],["2015-07-06",41.9939,42.1632,41.4294,41.6693,7553700.0],["2015-07-07",41.5564,42.262,41.0908,42.0856,7129800.0],["2015-07-08",41.7257,42.135,40.9779,41.1754,5629100.0],["2015-07-09",42.0856,42.1632,41.3871,41.3941,5436600.0],["2015-07-10",41.8457,42.008,41.3941,41.7187,5056900.0],["2015-07-13",41.7046,41.7681,41.373,41.5776,4905900.0],["2015-07-14",41.4506,42.1491,41.4083,42.0009,5481000.0],["2015-07-15",41.7046,42.015,41.0131,41.2178,5229800.0],["2015-07-16",41.3518,41.4718,40.6957,40.8862,5322900.0],["2015-07-17",40.6392,40.8438,39.9689,40.357,7363800.0],["2015-07-20",40.3429,40.357,39.6232,39.9125,8086900.0],["2015-07-21",40.0466,40.3288,39.6303,39.8561,8424500.0],["2015-07-22",39.7149,39.7855,39.2775,39.3904,10373300.0],["2015-07-23",39.3976,39.5477,38.1105,38.6396,12065300.0],["2015-07-24",38.5753,38.5753,37.1667,37.2454,13241700.0],["2015-07-27",36.7091,37.1953,36.1371,36.2157,14268100.0],["2015-07-28",36.4231,37.8674,36.373,37.3526,13384600.0],["2015-07-29",37.2167,38.2106,37.181,37.8245,11816700.0],["2015-07-30",37.8889,38.1034,37.0952,37.2311,10081600.0],["2015-07-31",36.7734,36.7877,35.9297,35.9941,12202300.0],["2015-08-03",35.608,36.087,35.2719,35.5436,11241100.0],["2015-08-04",35.4578,35.9941,35.4578,35.658,7690600.0],["2015-08-05",35.9655,36.3587,35.0574,35.1217,8047200.0],["2015-08-06",34.9573,36.0084,34.5569,35.9512,11641100.0],["2015-08-07",35.9297,36.2157,34.7571,34.9215,10286300.0],["2015-08-10",34.9573,35.9011,34.7142,35.894,10574000.0],["2015-08-11",35.2362,36.1228,35.0788,36.037,10713600.0],["2015-08-12",35.9011,37.0952,35.8582,36.8521,13986500.0],["2015-08-13",36.466,36.5017,35.6509,35.8225,10045500.0],["2015-08-14",35.7438,35.9583,35.5293,35.5865,7850100.0],["2015-08-17",35.3791,35.6151,35.2218,35.4363,5807400.0],["2015-08-18",35.4792,35.6008,35.1289,35.4006,7310200.0],["2015-08-19",35.2361,35.2361,33.6416,34.0921,14528500.0],["2015-08-20",33.9277,34.3924,33.6059,33.6059,10554700.0],["2015-08-21",33.3628,33.8776,32.4476,32.4547,13905700.0],["2015-08-24",30.0165,32.1258,29.3873,30.6958,21256700.0],["2015-08-25",32.1902,32.1902,30.1309,30.1667,15891800.0],["2015-08-26",30.6958,31.1534,30.2096,31.039,18991000.0],["2015-08-27",31.9042,33.2698,31.7826,32.7979,19431600.0],["2015-08-28",32.5763,34.3209,32.5763,33.4772,14902000.0],["2015-08-31",33.1054,35.2647,32.6764,35.1432,17775100.0],["2015-09-01",34.4425,34.4425,33.4558,34.1422,17192400.0],["2015-09-02",34.5354,34.7928,33.6059,34.4568,11265800.0],["2015-09-03",34.6784,35.658,34.1565,34.4496,9703800.0],["2015-09-04",33.756,34.0349,33.5058,33.7489,10520200.0],["2015-09-08",34.514,34.8071,33.7132,34.6498,13561500.0],["2015-09-09",35.0717,35.5364,34.0278,34.2137,16203100.0],["2015-09-10",34.3209,34.8572,33.8418,34.6284,8874700.0],["2015-09-11",34.135,34.1493,33.5701,33.8633,9270700.0],["2015-09-14",33.6917,33.7131,33.134,33.4414,8768800.0],["2015-09-15",33.7131,34.1708,33.6845,33.8061,6678200.0],["2015-09-16",34.1136,35.422,34.0635,35.372,11354000.0],["2015-09-17",35.3291,36.4016,35.0788,35.8439,14823600.0],["2015-09-18",35.1432,35.4077,34.2709,34.5783,12763300.0],["2015-09-21",34.9287,35.0359,34.421,34.8572,7728200.0],["2015-09-22",34.1279,35.0359,34.042,34.7642,10223400.0],["2015-09-23",34.8357,35.0216,34.1851,34.2208,6323000.0],["2015-09-24",33.9706,34.4854,33.8419,34.1493,8185800.0],["2015-09-25",34.707,34.707,33.5487,33.7418,8631400.0],["2015-09-28",33.2055,33.6417,32.7765,32.7836,8003400.0],["2015-09-29",33.0911,33.3842,32.6907,33.2984,7978000.0],["2015-09-30",33.5487,34.3209,33.5344,34.2923,8814400.0],["2015-10-01",34.8143,35.3219,33.992,34.4353,10430300.0],["2015-10-02",34.0206,36.6018,34.0063,36.6018,12573500.0],["2015-10-05",37.1381,37.989,36.8306,37.8817,12806600.0],["2015-10-06",38.0247,39.705,37.9389,39.4261,15414000.0],["2015-10-07",39.9982,40.3128,38.4966,39.5191,13745300.0],["2015-10-08",39.3261,40.4343,39.0329,40.2413,9496900.0],["2015-10-09",40.4629,40.5344,39.4762,40.1126,9118800.0],["2015-10-12",40.0911,40.1126,38.9399,39.5191,7484500.0],["2015-10-13",39.1687,39.9696,38.8684,39.3547,6214700.0],["2015-10-14",39.3618,39.8266,39.2474,39.655,6410200.0],["2015-10-15",39.3941,40.0608,38.9883,40.0246,7832400.0],["2015-10-16",40.3579,40.5463,39.5028,40.0246,7317000.0],["2015-10-19",39.4883,39.6984,38.7563,38.9085,7980700.0],["2015-10-20",39.0607,39.3144,38.5462,38.7998,8553600.0],["2015-10-21",38.7056,39.0027,38.336,38.3868,6331400.0],["2015-10-22",38.6476,39.6839,38.5462,39.5535,7372600.0],["2015-10-23",39.3506,39.7202,38.8795,39.5752,5907200.0],["2015-10-26",39.539,39.5463,38.365,38.3723,5565200.0],["2015-10-27",37.6911,37.778,36.7707,37.4592,7990200.0],["2015-10-28",37.5026,38.894,37.3794,38.6549,9326000.0],["2015-10-29",37.8215,39.5318,37.0606,38.8578,9326300.0],["2015-10-30",39.0825,39.2564,38.1114,38.6621,7544600.0],["2015-11-02",38.4085,40.0391,38.3143,39.8144,8140600.0],["2015-11-03",40.0753,41.416,39.9738,41.1116,9126400.0],["2015-11-04",41.1116,41.1623,40.1985,40.829,8720200.0],["2015-11-05",40.4956,41.4812,40.4159,40.7855,7232800.0],["2015-11-06",40.4159,40.9014,39.8579,40.4159,6562200.0],["2015-11-09",40.3144,40.684,39.4158,39.597,5615200.0],["2015-11-10",39.481,39.9666,39.1332,39.6042,5186800.0],["2015-11-11",39.51,39.6695,38.6477,38.7274,6977700.0],["2015-11-12",38.0099,38.4665,37.5389,37.6621,7391100.0],["2015-11-13",37.6041,37.7635,36.9809,37.5606,6390900.0],["2015-11-16",37.6113,39.4521,37.3867,39.4013,8294200.0],["2015-11-17",39.2419,39.6332,38.7346,39.0607,6222900.0],["2015-11-18",39.452,39.9086,38.7274,39.481,4918700.0],["2015-11-19",39.2709,39.4738,38.5389,38.8143,6315700.0],["2015-11-20",38.8578,39.1694,38.1476,38.3578,5729300.0],["2015-11-23",38.2563,38.9665,38.0244,38.6114,5609900.0],["2015-11-24",38.7418,40.2999,38.6839,40.0898,8209400.0],["2015-11-25",39.8506,39.9159,39.3651,39.4086,5144100.0],["2015-11-27",39.01,39.1984,38.5897,38.7564,2786000.0],["2015-11-30",38.7781,39.4883,38.6621,39.1694,8738300.0],["2015-12-01",39.4665,39.6767,39.0607,39.5752,7704100.0],["2015-12-02",39.2854,39.5463,37.8142,38.0824,10649300.0],["2015-12-03",38.2708,38.394,37.307,37.4012,10673000.0],["2015-12-04",36.8432,37.3142,36.3504,37.0968,9393900.0],["2015-12-07",36.0388,36.4446,34.901,35.5025,11541400.0],["2015-12-08",34.5314,35.6184,33.9734,35.0025,8723000.0],["2015-12-09",35.0387,36.046,34.6039,35.1257,9891000.0],["2015-12-10",34.9517,36.1982,34.7923,35.6692,11059900.0],["2015-12-11",34.9662,35.1112,33.9227,34.8793,14658400.0],["2015-12-14",34.4807,36.3359,34.3502,35.8938,14173900.0],["2015-12-15",36.4881,37.0026,36.3359,36.6403,10759900.0],["2015-12-16",36.4519,36.8432,35.5967,35.7634,11438900.0],["2015-12-17",35.7779,35.8431,34.0024,34.2633,12951100.0],["2015-12-18",34.0966,34.4807,33.1618,33.285,16525400.0],["2015-12-21",33.3574,33.4444,32.2921,32.6835,10873300.0],["2015-12-22",32.7414,33.7415,32.5458,33.5386,10361500.0],["2015-12-23",34.2705,35.5605,34.256,35.5315,9806900.0],["2015-12-24",35.5387,35.6619,34.8285,35.2126,3262100.0],["2015-12-28",34.5024,34.6329,34.0169,34.1981,8786600.0],["2015-12-29",34.9517,35.0532,34.2053,34.6184,6285300.0],["2015-12-30",34.0169,34.5966,33.727,33.7705,6605100.0],["2015-12-31",33.3792,34.2053,33.2487,33.8357,6681700.0],["2016-01-04",33.6328,34.6184,33.3936,33.9734,8918000.0],["2016-01-05",33.8212,34.4372,33.3284,34.3502,7012400.0],["2016-01-06",33.4081,33.5676,32.64,32.8646,10995600.0],["2016-01-07",32.4226,33.0603,31.8283,31.9298,10844000.0],["2016-01-08",32.0167,32.3139,31.0674,31.3718,9118800.0],["2016-01-11",31.3935,31.6109,29.4224,29.7992,17258800.0],["2016-01-12",30.3427,30.4659,28.3571,29.1687,16782900.0],["2016-01-13",29.5311,30.2847,28.1686,28.2629,19016500.0],["2016-01-14",28.415,30.3137,28.0165,29.8934,18244800.0],["2016-01-15",28.5092,29.3137,27.7991,28.5237,19118600.0],["2016-01-19",28.7991,28.9078,25.7989,26.3787,20838200.0],["2016-01-20",25.7554,25.8062,23.7046,25.1829,31382700.0],["2016-01-21",25.2699,27.0599,25.1032,26.7483,19576200.0],["2016-01-22",27.6904,28.6759,26.6251,27.299,18558700.0],["2016-01-25",26.6685,27.1613,24.7771,24.7844,19646800.0],["2016-01-26",25.4148,26.0236,24.2336,25.6177,28696200.0],["2016-01-27",25.3061,27.3425,24.7699,26.241,22071800.0],["2016-01-28",27.4802,28.5745,26.8715,27.5527,16876200.0],["2016-01-29",27.6034,28.4585,27.1903,28.3208,18712600.0],["2016-02-01",27.7121,28.2484,27.2555,27.973,12782800.0],["2016-02-02",27.2555,27.6686,26.4077,26.5164,15918800.0],["2016-02-03",27.2411,28.0672,25.7917,27.9947,19847700.0],["2016-02-04",27.9005,28.2629,25.3786,25.596,49188200.0],["2016-02-05",24.6539,24.9365,22.8929,23.8423,46173200.0],["2016-02-08",23.1538,25.0018,22.9581,24.951,21946200.0],["2016-02-09",24.0742,24.7554,23.6973,24.335,20405400.0],["2016-02-10",24.1249,24.9148,23.2335,23.4364,16643400.0],["2016-02-11",22.8083,23.6482,22.6769,23.2831,20843100.0],["2016-02-12",23.5825,24.3567,23.2977,24.028,14965400.0],["2016-02-16",24.4589,24.6123,23.7724,23.9258,12851700.0],["2016-02-17",24.3201,25.1162,24.1229,24.7656,18316600.0],["2016-02-18",25.1819,25.2038,24.4224,24.6123,16898700.0],["2016-02-19",24.2106,24.3055,23.4364,24.0061,14644000.0],["2016-02-22",24.0061,25.3426,24.0061,25.16,11544000.0],["2016-02-23",24.7729,25.2769,24.0353,24.0426,9719600.0],["2016-02-24",23.4437,24.1302,23.2392,24.0718,10965300.0],["2016-02-25",24.1522,24.3567,23.3488,24.1449,10323200.0],["2016-02-26",24.7291,25.4229,24.6999,24.919,11003000.0],["2016-02-29",25.2477,25.2623,24.5246,24.7072,10521700.0],["2016-03-01",24.8825,25.3791,24.3493,25.1673,11581000.0],["2016-03-02",25.0359,26.6645,24.9044,26.6499,16943700.0],["2016-03-03",26.6572,28.3443,26.5257,28.1617,20248700.0],["2016-03-04",28.4246,30.4403,28.337,30.0313,24819100.0],["2016-03-07",30.1263,31.0027,29.8707,30.2358,17548300.0],["2016-03-08",30.0898,30.1263,28.1617,28.2055,14129300.0],["2016-03-09",28.7387,29.0089,28.0302,28.5196,13347800.0],["2016-03-10",28.3881,28.5853,28.0156,28.505,10860100.0],["2016-03-11",29.0673,29.6954,29.0162,29.5931,13656300.0],["2016-03-14",28.9943,29.5493,28.7679,29.2207,9316700.0],["2016-03-15",28.6364,29.1038,28.3516,29.0892,7838800.0],["2016-03-16",29.3887,30.6521,29.3448,30.5791,10151400.0],["2016-03-17",30.9662,31.974,30.8128,31.4117,12435000.0],["2016-03-18",31.8353,32.4268,31.0027,31.419,20946200.0],["2016-03-21",31.2072,31.7038,30.7909,31.0976,8409600.0],["2016-03-22",30.8566,31.2437,30.6083,30.6156,8245300.0],["2016-03-23",30.1555,30.4403,29.0746,29.1038,11232700.0],["2016-03-24",28.4319,29.2864,28.1398,29.2426,9218300.0],["2016-03-28",29.2864,29.3229,28.4976,28.9797,6647600.0],["2016-03-29",28.4976,29.0162,28.1617,28.9358,8115800.0],["2016-03-30",29.5639,29.7684,28.8993,29.2718,7777000.0],["2016-03-31",29.1841,29.6077,28.9943,29.4106,9353100.0],["2016-04-01",28.7679,29.1549,28.3297,29.0527,9090500.0],["2016-04-04",29.06,29.4617,28.4684,28.5561,8663000.0],["2016-04-05",28.3005,28.6948,27.8915,28.5123,7838100.0],["2016-04-06",28.7752,29.9291,28.6072,29.7611,9816800.0],["2016-04-07",29.5274,29.9656,29.0235,29.4398,7117600.0],["2016-04-08",30.3965,30.5937,29.8926,30.1117,8081300.0],["2016-04-11",30.2577,30.6594,30.0533,30.0825,7177800.0],["2016-04-12",30.36,32.0106,30.2066,31.7476,10651800.0],["2016-04-13",31.8645,32.1055,31.4117,31.828,9397600.0],["2016-04-14",32.0106,32.3538,31.7403,32.2954,8241200.0],["2016-04-15",31.9521,32.2589,31.7842,31.9156,8164500.0],["2016-04-18",30.7398,32.8651,30.7033,32.8651,9362700.0],["2016-04-19",33.0184,34.3988,32.8431,34.3695,12874100.0],["2016-04-20",34.1285,34.8077,33.6611,34.3841,8500400.0],["2016-04-21",34.3184,34.5594,33.683,33.7634,10010700.0],["2016-04-22",33.8437,34.8662,33.7853,34.7785,9399900.0],["2016-04-25",34.4426,34.4937,33.4785,33.7926,11597100.0],["2016-04-26",34.0336,35.1802,33.8437,35.1145,10715400.0],["2016-04-27",35.4577,35.7207,34.9246,35.1364,11556500.0],["2016-04-28",35.151,36.042,34.6909,34.815,12327600.0],["2016-04-29",34.983,35.6622,34.2892,34.9027,9024000.0],["2016-05-02",34.7347,34.8297,33.683,34.2162,8278800.0],["2016-05-03",33.6684,33.7853,32.6533,32.9235,8770100.0],["2016-05-04",32.9892,33.3398,31.5431,31.7038,9267000.0],["2016-05-05",32.5291,32.8504,31.2291,31.5578,8384600.0],["2016-05-06",31.2072,31.828,30.8712,31.2291,8148100.0],["2016-05-09",30.9004,31.0319,30.0313,30.4184,7049800.0],["2016-05-10",30.3965,31.324,30.3673,31.3094,7969500.0],["2016-05-11",31.3094,32.4488,30.9004,31.901,8913000.0],["2016-05-12",32.1712,32.6386,31.4409,31.9375,8380800.0],["2016-05-13",31.6746,32.0763,31.2875,31.419,6203300.0],["2016-05-16",31.9814,32.5072,31.9814,32.1931,7837900.0],["2016-05-17",32.0471,32.4634,31.7403,31.974,11746900.0],["2016-05-18",31.8639,32.4074,31.6215,31.8345,8155000.0],["2016-05-19",31.4011,32.0401,30.9016,31.8492,6284300.0],["2016-05-20",31.9667,32.3119,31.6141,32.0108,6397700.0],["2016-05-23",31.7316,32.2605,31.5847,32.0181,6753800.0],["2016-05-24",32.2605,32.3046,31.7978,31.9226,5989300.0],["2016-05-25",32.2458,33.0979,32.2091,32.9804,6456200.0],["2016-05-26",33.3623,33.6267,32.8261,32.8555,7813700.0],["2016-05-27",32.5176,32.6351,32.2091,32.5617,6068600.0],["2016-05-31",32.7527,33.2521,32.0842,32.165,9511600.0],["2016-06-01",31.8565,32.378,31.739,32.3633,7262100.0],["2016-06-02",32.1356,32.782,31.9153,32.5984,7016600.0],["2016-06-03",32.6057,32.8481,32.0989,32.4515,6086800.0],["2016-06-06",32.9069,33.5166,32.6645,33.4358,7813100.0],["2016-06-07",33.7663,34.9415,33.6414,34.9195,11227800.0],["2016-06-08",35.2207,35.5879,34.846,34.8828,9641000.0],["2016-06-09",34.3172,34.6257,34.1923,34.207,5425100.0],["2016-06-10",33.7149,33.8765,32.5102,32.6939,9008300.0],["2016-06-13",32.2899,33.0244,32.1724,32.2311,7394900.0],["2016-06-14",32.2017,32.76,31.8418,32.5543,7324500.0],["2016-06-15",32.2532,32.6939,31.8859,32.1063,6898000.0],["2016-06-16",31.7316,31.8198,31.0118,31.7023,7010100.0],["2016-06-17",32.0255,32.8628,31.9593,32.4294,9672800.0],["2016-06-20",33.0538,33.3182,32.738,32.8261,8374600.0],["2016-06-21",32.7453,33.1126,32.5029,32.9069,6783300.0],["2016-06-22",33.1419,33.186,32.2532,32.3119,8649100.0],["2016-06-23",32.76,33.5239,32.5176,33.5166,7714800.0],["2016-06-24",31.8198,32.6278,31.526,31.7096,13630200.0],["2016-06-27",31.2248,31.335,29.7631,29.9541,11940900.0],["2016-06-28",30.8282,30.953,30.4389,30.8135,8996500.0],["2016-06-29",31.2175,32.4809,30.9898,32.2532,10234900.0],["2016-06-30",32.1136,32.4074,31.739,32.0255,9342200.0],["2016-07-01",32.2091,32.6278,31.952,31.9594,9611800.0],["2016-07-05",31.3791,31.4158,30.3874,30.6298,10189600.0],["2016-07-06",30.5197,30.8722,30.2406,30.7768,7023900.0],["2016-07-07",31.0706,31.4305,30.2552,30.4903,8827900.0],["2016-07-08",31.1073,31.1661,30.5711,31.0706,10801900.0],["2016-07-11",31.3938,31.5554,31.144,31.1807,6345700.0],["2016-07-12",31.7023,32.5323,31.6655,32.1724,10303100.0],["2016-07-13",32.1724,32.356,30.931,31.4892,9203700.0],["2016-07-14",31.9593,31.9667,31.3497,31.5994,6580800.0],["2016-07-15",31.7831,31.9447,31.3497,31.5407,5898400.0],["2016-07-18",31.3864,31.5407,31.0045,31.3717,5261500.0],["2016-07-19",31.1807,31.3277,30.6298,30.7841,7262300.0],["2016-07-20",30.6445,31.0926,30.3213,30.8722,6695900.0],["2016-07-21",30.887,31.19,30.2072,30.3254,8733800.0],["2016-07-22",30.3772,30.5102,30.0151,30.1185,7306100.0],["2016-07-25",29.8747,30.052,29.4166,29.7343,7482400.0],["2016-07-26",29.5939,30.1924,29.52,30.1407,5896000.0],["2016-07-27",30.2516,30.621,29.557,29.6087,10159400.0],["2016-07-28",29.7417,30.1259,29.3131,29.7491,11526700.0],["2016-07-29",29.387,30.2294,29.3131,30.1629,8138900.0],["2016-08-01",29.8599,29.8673,29.1284,29.2688,9592300.0],["2016-08-02",29.4166,29.5939,28.6703,29.4018,7145800.0],["2016-08-03",29.424,29.8082,29.1875,29.786,8586700.0],["2016-08-04",29.6826,29.8969,29.3057,29.6309,6914900.0],["2016-08-05",29.7713,30.0299,29.4978,30.0003,8736100.0],["2016-08-08",30.2811,30.887,30.2294,30.7097,9679500.0],["2016-08-09",30.8427,30.9831,30.3254,30.4732,7076600.0],["2016-08-10",30.6284,30.6949,29.9264,30.0003,6375500.0],["2016-08-11",30.1407,30.8205,29.7934,30.5841,8784800.0],["2016-08-12",30.7023,30.7762,30.4289,30.5693,4948800.0],["2016-08-15",30.7836,31.2122,30.7171,31.1678,5896200.0],["2016-08-16",31.1678,31.8181,30.8575,31.6703,10973800.0],["2016-08-17",31.5447,31.9585,31.3304,31.9215,8857700.0],["2016-08-18",32.025,32.2836,31.8772,32.2097,6991500.0],["2016-08-19",31.9806,32.1284,31.7885,32.0102,6190100.0],["2016-08-22",31.5816,31.722,31.2639,31.5003,6179600.0],["2016-08-23",31.4782,32.0176,31.3747,31.9363,6179700.0],["2016-08-24",31.7442,32.0471,31.6629,31.7442,5511400.0],["2016-08-25",31.6998,31.7959,31.3452,31.6112,4504900.0],["2016-08-26",31.6998,31.988,31.1382,31.2565,5654600.0],["2016-08-29",31.1678,31.3821,31.0496,31.2934,4461000.0],["2016-08-30",31.4708,31.6777,31.1087,31.2048,5425200.0],["2016-08-31",31.0792,31.1309,30.1259,30.3328,8770600.0],["2016-09-01",30.222,30.3698,29.653,30.0003,7536600.0],["2016-09-02",30.4067,30.5249,30.1629,30.2368,5606700.0],["2016-09-06",30.3254,30.4658,30.0077,30.2959,6654500.0],["2016-09-07",30.4585,30.6653,30.3107,30.6506,6368800.0],["2016-09-08",30.9757,32.025,30.791,31.9806,10714900.0],["2016-09-09",31.6481,32.0915,31.1974,31.2195,12586100.0],["2016-09-12",31.0126,31.8698,30.7097,31.5299,10222600.0],["2016-09-13",30.9757,31.0496,30.052,30.3033,11732300.0],["2016-09-14",30.1924,30.6284,29.4683,29.5496,10031800.0],["2016-09-15",29.5644,29.919,29.387,29.5791,7802700.0],["2016-09-16",29.2762,29.5422,29.1875,29.4609,9604200.0],["2016-09-19",29.6456,29.7343,29.0249,29.0249,5424200.0],["2016-09-20",29.0619,29.4314,28.818,28.8254,5877200.0],["2016-09-21",29.1727,29.653,29.0693,29.6013,6385800.0],["2016-09-22",30.1112,30.5397,30.1112,30.3107,7920200.0],["2016-09-23",29.823,30.4511,29.2614,29.5126,8530000.0],["2016-09-26",29.6161,30.1259,29.5496,29.5717,4985900.0],["2016-09-27",29.2171,29.2614,28.818,29.1358,7796400.0],["2016-09-28",29.2614,31.2343,28.9067,31.1678,13568400.0],["2016-09-29",31.0126,32.6309,31.0126,32.2614,16585900.0],["2016-09-30",32.3796,32.6013,31.9437,32.121,8814000.0],["2016-10-03",32.2762,32.3723,31.6259,32.0915,5244200.0],["2016-10-04",32.0915,32.1727,31.4708,31.6777,6263800.0],["2016-10-05",32.1432,32.6013,32.0028,32.4461,6424100.0],["2016-10-06",32.5644,32.9265,32.1654,32.8969,8231600.0],["2016-10-07",32.8821,33.0225,32.5274,32.6752,8281700.0],["2016-10-10",32.9782,33.2811,32.7787,32.8008,9102100.0],["2016-10-11",32.7491,32.9486,31.9067,32.0176,6899400.0],["2016-10-12",31.8993,32.1727,31.456,32.121,5759100.0],["2016-10-13",31.6974,31.7271,31.1177,31.3258,7443500.0],["2016-10-14",31.4744,31.7643,30.9468,30.9691,6571300.0],["2016-10-17",30.9022,31.0805,30.3373,30.5454,5645300.0],["2016-10-18",30.9096,30.9319,30.0029,30.211,6896900.0],["2016-10-19",30.4414,31.2886,30.3819,31.0062,9634100.0],["2016-10-20",30.7535,31.2663,30.538,30.8353,6446100.0],["2016-10-21",30.5975,30.917,30.4414,30.8724,5553200.0],["2016-10-24",31.1177,31.6305,30.9468,31.3927,9333800.0],["2016-10-25",31.3109,31.6974,31.0434,31.0731,6268300.0],["2016-10-26",30.6569,31.4299,30.5677,31.0657,8420200.0],["2016-10-27",31.3555,33.3324,31.3258,32.7007,16604200.0],["2016-10-28",33.221,34.0682,32.9162,33.4216,18410500.0],["2016-10-31",33.2655,33.2953,32.1433,32.292,11284000.0],["2016-11-01",32.6784,32.7528,31.6157,32.3589,8954800.0],["2016-11-02",31.8981,32.3737,31.4744,32.1285,7498400.0],["2016-11-03",32.2994,32.7081,32.0244,32.4034,6653900.0],["2016-11-04",32.2102,32.5521,31.7197,31.7792,7323000.0],["2016-11-07",32.3291,32.7007,32.0913,32.6413,5780400.0],["2016-11-08",32.4257,33.3324,32.3291,32.946,6343200.0],["2016-11-09",32.3068,34.3432,32.2474,33.9865,10856700.0],["2016-11-10",33.9419,33.9939,32.9608,33.2804,11182100.0],["2016-11-11",32.9311,33.2061,32.2697,32.6561,8155500.0],["2016-11-14",32.3886,32.8939,32.2697,32.7973,10020100.0],["2016-11-15",32.8865,33.8824,32.8865,33.652,11199700.0],["2016-11-16",33.5628,33.927,32.8345,32.9831,6800600.0],["2016-11-17",33.2953,33.5034,32.3291,32.4109,6757600.0],["2016-11-18",32.4852,33.4142,32.4555,33.2655,8429400.0],["2016-11-21",33.9196,34.5587,33.8453,34.4547,9890700.0],["2016-11-22",34.4026,34.6999,33.652,34.2391,7255500.0],["2016-11-23",33.979,34.5216,33.8378,34.4101,4870600.0],["2016-11-25",34.0385,34.2168,33.5703,34.0013,3494400.0],["2016-11-28",34.7222,34.8188,33.7338,33.8155,9429500.0],["2016-11-29",33.05,33.1095,32.5744,32.8717,9376700.0],["2016-11-30",34.4101,36.6545,34.3581,36.06,20897800.0],["2016-12-01",37.264,37.2714,35.7032,35.837,11105900.0],["2016-12-02",35.7107,36.0303,35.4729,35.7627,5805000.0],["2016-12-05",36.2904,37.2342,36.1417,36.3275,8860700.0],["2016-12-06",36.0228,37.1971,35.7701,37.0856,7168300.0],["2016-12-07",36.7586,37.1896,36.6025,37.0856,9074300.0],["2016-12-08",37.2268,37.2937,36.3573,36.9964,5904600.0],["2016-12-09",37.1376,37.7693,37.0261,37.7322,6126100.0],["2016-12-12",38.7652,39.4638,38.1038,38.1855,10748300.0],["2016-12-13",38.8395,39.5159,38.3713,39.122,7962200.0],["2016-12-14",38.8247,39.1071,38.1855,38.2673,8596500.0],["2016-12-15",37.9923,38.7429,37.591,38.4531,7934900.0],["2016-12-16",38.6314,38.7504,38.3267,38.6017,10313100.0],["2016-12-19",38.6463,38.7132,38.3193,38.6314,4748000.0],["2016-12-20",38.8098,39.0774,38.1707,38.3119,4659500.0],["2016-12-21",38.5274,38.7652,38.2301,38.2598,4187200.0],["2016-12-22",38.3119,38.4828,38.1855,38.3044,4594800.0],["2016-12-23",38.1558,38.3862,38.0666,38.1781,2860000.0],["2016-12-27",38.2375,38.6017,38.1632,38.349,2995400.0],["2016-12-28",38.2524,38.4531,37.6281,37.7322,4275500.0],["2016-12-29",37.6504,37.7693,37.3383,37.5612,3634500.0],["2016-12-30",37.4646,37.7842,37.1079,37.264,4806300.0],["2017-01-03",37.7693,38.3565,37.1005,37.6133,7032600.0],["2017-01-04",37.6802,37.9774,37.3977,37.9626,4990000.0],["2017-01-05",38.0592,38.4085,37.695,37.8511,4727100.0],["2017-01-06",37.918,37.9626,37.3755,37.7099,3472500.0],["2017-01-09",37.3606,37.5538,36.8849,36.9072,5765600.0],["2017-01-10",37.0707,37.1896,36.6917,36.9072,5447900.0],["2017-01-11",37.1302,38.2673,36.7586,38.0666,8689400.0],["2017-01-12",38.2747,38.297,37.2268,37.2714,6963300.0],["2017-01-13",37.0856,37.8065,37.041,37.5984,4413300.0],["2017-01-17",37.5761,37.6876,37.1599,37.2714,4995100.0],["2017-01-18",37.0113,37.5984,37.0038,37.3606,4970000.0],["2017-01-19",37.3085,37.4943,36.9964,37.0559,4915300.0],["2017-01-20",37.4498,37.97,37.3977,37.7024,5888500.0],["2017-01-23",37.3531,37.5835,36.8478,37.1153,5969500.0],["2017-01-24",37.2639,38.2004,37.1673,37.3606,5919200.0],["2017-01-25",37.4646,38.074,37.3977,37.6727,5991200.0],["2017-01-26",37.6281,37.918,37.4126,37.6281,4164100.0],["2017-01-27",37.4052,37.5018,36.5653,36.7363,5408100.0],["2017-01-30",36.4241,36.5505,35.0715,35.2871,10483200.0],["2017-01-31",35.5323,36.2606,35.2053,36.2383,7464500.0],["2017-02-01",36.4167,36.5282,35.2573,36.0451,10040900.0],["2017-02-02",36.2309,36.6694,35.1384,36.1863,8625100.0],["2017-02-03",36.3052,37.5241,36.2829,37.4795,8414400.0],["2017-02-06",37.5315,37.8882,36.6768,37.2268,8127500.0],["2017-02-07",36.8255,37.3308,36.4762,36.7289,7591600.0],["2017-02-08",36.4539,37.2788,36.0525,36.8626,8588600.0],["2017-02-09",37.1896,37.4052,36.7734,37.0187,6357000.0],["2017-02-10",37.3811,37.7621,37.2242,37.4633,5996000.0],["2017-02-13",37.3885,37.3885,36.7759,37.1345,6163400.0],["2017-02-14",37.3587,37.4932,36.8581,37.4633,6063400.0],["2017-02-15",37.2316,37.5753,36.8431,36.8805,7461800.0],["2017-02-16",37.0523,37.0971,36.066,36.1183,9689100.0],["2017-02-17",36.0287,36.0436,35.1919,35.4982,10694000.0],["2017-02-21",35.9615,36.2528,35.7298,35.9615,9577200.0],["2017-02-22",35.7149,35.8195,35.1396,35.1919,8007700.0],["2017-02-23",35.7074,35.7597,35.1396,35.3413,7846400.0],["2017-02-24",35.1246,35.4833,34.9005,35.147,6749500.0],["2017-02-27",35.289,35.5953,35.0947,35.3861,6208300.0],["2017-02-28",35.2442,35.6177,35.1171,35.543,6710600.0],["2017-03-01",35.8643,36.7833,35.7597,36.6488,9194500.0],["2017-03-02",36.3276,36.477,35.7971,36.0212,5955300.0],["2017-03-03",36.0063,36.1931,35.5953,35.7298,5290100.0],["2017-03-06",35.6999,36.2155,35.3712,36.1034,6078500.0],["2017-03-07",36.2005,36.2454,35.5654,35.6551,5652800.0],["2017-03-08",35.4235,35.6103,34.228,34.3027,9435500.0],["2017-03-09",34.0786,34.8407,33.9814,34.7286,7235900.0],["2017-03-10",35.0275,35.0275,33.9814,34.1234,8455400.0],["2017-03-13",34.1309,34.497,34.0263,34.2504,6333800.0],["2017-03-14",33.7349,33.7722,33.0176,33.578,10538300.0],["2017-03-15",33.974,34.4596,33.5107,34.2504,7573400.0],["2017-03-16",34.3326,34.4671,34.0039,34.2504,6393700.0],["2017-03-17",34.3476,34.639,34.101,34.1384,8359700.0],["2017-03-20",33.9217,34.355,33.6602,34.2654,5754200.0],["2017-03-21",34.3999,34.497,33.5331,33.7573,6504200.0],["2017-03-22",33.6452,33.8619,33.3463,33.3613,7852200.0],["2017-03-23",33.3613,33.6228,33.1371,33.2343,9149400.0],["2017-03-24",33.3538,33.5331,32.8532,32.9503,8797100.0],["2017-03-27",32.4946,33.2044,32.3227,33.0923,6231900.0],["2017-03-28",33.182,33.9889,33.0251,33.9067,7034800.0],["2017-03-29",33.8694,34.4148,33.6303,34.3326,6040800.0],["2017-03-30",36.8581,37.665,36.3201,37.3587,40059800.0],["2017-03-31",37.0897,37.396,36.6264,37.2615,13410500.0],["2017-04-03",37.2839,37.3064,36.4621,36.9477,7711800.0],["2017-04-04",36.9328,37.2018,36.6489,37.1569,6175900.0],["2017-04-05",37.3661,37.665,36.5741,36.6937,7490900.0],["2017-04-06",36.9029,37.3362,36.731,37.2167,6823800.0],["2017-04-07",37.2466,37.3587,36.8954,37.015,5857400.0],["2017-04-10",37.2018,37.7098,37.1569,37.4707,6737400.0],["2017-04-11",37.4707,37.538,37.0374,37.4707,7395200.0],["2017-04-12",37.4633,37.8219,36.8356,36.9402,7623000.0],["2017-04-13",37.0598,37.2018,36.2678,36.3276,8807100.0],["2017-04-17",36.3051,36.6264,36.208,36.5741,5286600.0],["2017-04-18",36.3201,36.8132,36.1856,36.3799,6046600.0],["2017-04-19",36.4322,36.6638,35.7298,35.8643,6165200.0],["2017-04-20",35.8793,36.3724,35.7821,35.827,6278800.0],["2017-04-21",35.7597,35.9615,35.3413,35.6701,6056300.0],["2017-04-24",35.8643,36.0063,35.6476,35.7971,5750700.0],["2017-04-25",35.8419,36.5368,35.7149,36.4546,7023200.0],["2017-04-26",36.066,37.0075,36.0436,36.1183,6536900.0],["2017-04-27",35.7373,35.9689,35.0125,35.7597,7302700.0],["2017-04-28",35.9764,36.1034,35.6701,35.7971,6429000.0],["2017-05-01",35.7896,35.8867,35.4608,35.4758,5795400.0],["2017-05-02",35.5356,35.5804,34.5717,34.893,10390500.0],["2017-05-03",34.5568,35.4459,34.5568,35.1769,5757200.0],["2017-05-04",34.9528,35.0051,34.1384,34.3102,9999300.0],["2017-05-05",34.3326,35.0051,34.2878,34.9453,7894400.0],["2017-05-08",34.9677,35.289,34.7585,35.2143,5861200.0],["2017-05-09",35.2516,35.2741,34.4148,34.5717,6157400.0],["2017-05-10",34.9005,35.7597,34.766,35.5729,7950300.0],["2017-05-11",35.3212,35.9223,35.3212,35.6293,8569900.0],["2017-05-12",35.6142,35.8171,35.0056,35.2912,9151900.0],["2017-05-15",36.1327,36.313,35.509,35.6443,7675600.0],["2017-05-16",35.8171,35.8547,35.0733,35.4114,5288200.0],["2017-05-17",35.4114,35.6142,34.8103,34.8704,7512800.0],["2017-05-18",34.5623,35.2836,34.4271,34.8779,6543500.0],["2017-05-19",35.231,35.8321,35.0282,35.6743,7206200.0],["2017-05-22",35.9373,35.9899,35.216,35.2611,7967900.0],["2017-05-23",35.2085,35.5617,35.0658,35.1334,7436700.0],["2017-05-24",35.0432,35.1259,34.6675,35.0658,7765700.0],["2017-05-25",34.9155,35.2912,33.5706,33.8486,12772200.0],["2017-05-26",34.0589,34.1115,33.5706,34.074,10758900.0],["2017-05-30",33.7584,33.8786,33.4578,33.6532,9280900.0],["2017-05-31",33.3001,33.7058,33.1273,33.5781,8770800.0],["2017-06-01",33.6607,34.0514,33.3527,33.7058,7946800.0],["2017-06-02",33.4954,33.5255,33.0747,33.255,8000900.0],["2017-06-05",33.1047,33.4579,33.0596,33.0747,5731300.0],["2017-06-06",33.0221,33.4428,32.9094,33.4203,8584000.0],["2017-06-07",33.2099,33.3827,32.4886,32.729,13140900.0],["2017-06-08",32.729,32.9469,32.3233,32.3609,9179500.0],["2017-06-09",32.3834,33.7659,32.3609,33.6758,10412900.0],["2017-06-12",33.9988,34.5924,33.9988,34.352,13550400.0],["2017-06-13",34.352,35.0582,34.2693,34.8854,8601000.0],["2017-06-14",34.6074,34.645,33.9537,34.1266,7069600.0],["2017-06-15",34.0815,34.4496,33.7359,34.104,9672500.0],["2017-06-16",34.4271,35.0658,34.2693,34.9606,11639600.0],["2017-06-19",34.9681,35.1033,34.7276,34.8328,6029900.0],["2017-06-20",34.119,34.5924,34.0364,34.4271,7739600.0],["2017-06-21",34.4271,34.7277,33.5555,33.7734,10790300.0],["2017-06-22",33.8035,34.104,33.5029,33.6682,8881300.0],["2017-06-23",33.6532,34.0439,33.4128,33.6833,8483100.0],["2017-06-26",33.7584,33.7809,33.1047,33.2324,9047500.0],["2017-06-27",33.4503,33.533,33.0296,33.0371,8697100.0],["2017-06-28",33.0972,33.3151,32.8493,33.0296,6983500.0],["2017-06-29",33.1047,33.5555,33.0446,33.1198,8252400.0],["2017-06-30",33.3527,33.4954,32.8342,33.0296,9126700.0],["2017-07-03",33.2174,34.4346,33.2024,34.3069,5742900.0],["2017-07-05",34.0139,34.1491,32.8793,33.1799,7725500.0],["2017-07-06",33.1723,33.2926,32.4736,32.5412,7155500.0],["2017-07-07",32.3984,32.5187,31.9326,32.3083,8494200.0],["2017-07-10",32.1805,32.6689,32.1355,32.4886,5631900.0],["2017-07-11",32.4961,32.8042,32.2482,32.5712,5782600.0],["2017-07-12",32.9244,33.0596,32.2557,32.4886,7907900.0],["2017-07-13",32.4736,32.6614,32.2331,32.4961,7014100.0],["2017-07-14",32.5487,32.8943,32.5111,32.6464,5467300.0],["2017-07-17",32.5412,32.699,32.3759,32.451,7014700.0],["2017-07-18",32.6464,32.6464,32.158,32.3609,6834800.0],["2017-07-19",32.2707,32.8718,32.2632,32.8042,8823000.0],["2017-07-20",33.0952,33.133,32.5812,32.6794,7663000.0],["2017-07-21",32.4753,32.6265,32.1805,32.241,6480600.0],["2017-07-24",32.3015,32.4753,32.1578,32.2108,6094100.0],["2017-07-25",32.7702,33.2313,32.6794,32.9969,8641100.0],["2017-07-26",33.1935,33.5488,32.944,33.0347,7124500.0],["2017-07-27",33.5185,33.7604,33.1255,33.7604,9803100.0],["2017-07-28",33.8134,34.728,33.7302,34.214,10794900.0],["2017-07-31",34.2669,34.6751,34.1686,34.2972,8368400.0],["2017-08-01",34.2669,34.2669,33.7302,33.8285,6685100.0],["2017-08-02",33.5563,34.4937,33.4656,34.4786,9562300.0],["2017-08-03",34.5013,34.7356,33.7756,33.9494,9204100.0],["2017-08-04",33.9721,34.4635,33.9116,34.4408,6105600.0],["2017-08-07",34.2216,34.3803,33.889,34.146,6370200.0],["2017-08-08",34.1309,34.8566,34.0175,34.4937,8032000.0],["2017-08-09",34.6147,34.7734,34.2972,34.5088,7451100.0],["2017-08-10",34.5315,34.7356,33.9646,33.9948,6441400.0],["2017-08-11",33.9872,34.3047,33.768,33.8587,4206900.0],["2017-08-14",33.8663,34.0855,33.5639,33.6697,5063100.0],["2017-08-15",33.5941,33.7907,33.2993,33.6395,8179300.0],["2017-08-16",33.7075,33.7604,32.8911,33.0272,5795800.0],["2017-08-17",32.8835,33.1557,32.4753,32.5056,6422500.0],["2017-08-18",32.4753,32.9289,32.1352,32.5887,7310400.0],["2017-08-21",32.43,32.4602,31.9537,32.1276,5709600.0],["2017-08-22",32.2334,32.7777,32.2183,32.6492,5850200.0],["2017-08-23",32.4678,33.2237,32.3771,33.0272,5240900.0],["2017-08-24",32.8987,32.9289,32.5661,32.7324,4370000.0],["2017-08-25",32.876,33.3447,32.7777,32.944,5393800.0],["2017-08-28",32.9591,32.9818,32.2788,32.5434,4593400.0],["2017-08-29",32.2939,32.498,32.0747,32.3922,4592900.0],["2017-08-30",32.2259,32.8836,32.0671,32.8155,6846900.0],["2017-08-31",33.0952,33.3749,32.8987,33.0045,7660100.0],["2017-09-01",33.0801,33.5563,32.8684,33.4429,4808800.0],["2017-09-05",33.6319,33.7982,33.3447,33.5563,5438800.0],["2017-09-06",33.8285,34.282,33.8134,34.0628,5939300.0],["2017-09-07",33.9419,34.1611,33.6168,34.1006,5184700.0],["2017-09-08",34.0175,34.0175,33.3371,33.6168,4147400.0],["2017-09-11",33.7604,34.2367,33.6395,33.9646,4809400.0],["2017-09-12",34.0401,34.2367,33.8587,33.9646,5189000.0],["2017-09-13",34.0477,34.6147,34.0175,34.4408,6178600.0],["2017-09-14",34.5769,35.0456,34.5088,34.6449,6573400.0],["2017-09-15",34.6449,35.1589,34.6071,35.1589,11895000.0],["2017-09-18",34.9246,35.7032,34.9019,35.5974,6988900.0],["2017-09-19",35.6125,36.119,35.5974,35.9451,6216100.0],["2017-09-20",36.1795,36.89,36.1341,36.5348,8843300.0],["2017-09-21",36.4289,36.8749,36.2021,36.8069,5790700.0],["2017-09-22",36.8144,37.5326,36.7615,37.1017,7388200.0],["2017-09-25",37.3512,37.9408,37.3361,37.7821,6800100.0],["2017-09-26",37.5931,37.8199,37.2075,37.5477,5434200.0],["2017-09-27",37.5477,37.9635,37.4797,37.9635,5369500.0],["2017-09-28",38.1374,38.4246,37.6536,37.7972,5490600.0],["2017-09-29",37.6309,37.8728,37.5024,37.835,4175700.0],["2017-10-02",37.457,38.0466,37.268,38.0315,4832100.0],["2017-10-03",37.9257,37.9711,37.2151,37.2227,6742100.0],["2017-10-04",37.3134,37.4872,36.9732,37.2756,5432400.0],["2017-10-05",37.389,37.6384,37.3512,37.5704,5295400.0],["2017-10-06",37.1546,37.3739,36.8145,36.9354,3902900.0],["2017-10-09",37.1168,37.1924,36.9127,36.9732,4765500.0],["2017-10-10",37.321,37.5553,37.1244,37.1849,5252800.0],["2017-10-11",37.1924,37.5931,36.9581,37.4948,4534800.0],["2017-10-12",37.1093,37.6989,37.0488,37.6536,4443100.0],["2017-10-13",37.9917,38.1209,37.513,37.5434,4629900.0],["2017-10-16",37.7789,38.0981,37.7333,37.7865,4301600.0],["2017-10-17",37.7713,37.9537,37.4825,37.7865,3579000.0],["2017-10-18",37.8093,38.1361,37.6649,37.7789,6481700.0],["2017-10-19",37.5358,38.0297,37.4674,37.7789,4015400.0],["2017-10-20",37.9233,38.3033,37.6649,38.1893,5993200.0],["2017-10-23",38.2121,38.5693,37.9462,38.1969,5589000.0],["2017-10-24",38.3641,39.0025,38.3185,38.7517,7609400.0],["2017-10-25",38.8049,38.8581,37.8093,37.9689,6989700.0],["2017-10-26",38.2957,39.3445,37.8398,39.1089,7564600.0],["2017-10-27",38.8809,39.6941,38.1513,38.9189,7835700.0],["2017-10-30",39.0557,39.3673,38.6757,39.0557,6647600.0],["2017-10-31",39.0025,39.2229,38.7745,38.8733,6171500.0],["2017-11-01",39.3749,39.7321,39.0861,39.5953,6455500.0],["2017-11-02",39.5649,39.9677,39.2837,39.8841,6177100.0],["2017-11-03",39.8005,40.4845,39.5117,40.2489,8030100.0],["2017-11-06",40.2869,40.9937,40.1273,40.7885,8438900.0],["2017-11-07",40.9861,41.0925,40.2261,40.6441,8577500.0],["2017-11-08",41.1153,41.2065,40.4009,40.6745,7513000.0],["2017-11-09",40.4845,40.7733,40.1501,40.6821,6709400.0],["2017-11-10",40.5833,40.6517,39.8993,40.2717,5504600.0],["2017-11-13",40.0209,40.2489,39.9069,39.9525,6728300.0],["2017-11-14",39.6637,39.8461,38.8201,38.9341,6945000.0],["2017-11-15",38.5618,38.8885,37.9614,38.3718,7262700.0],["2017-11-16",38.3034,38.4933,38.0602,38.1666,5694900.0],["2017-11-17",38.1817,38.3945,37.9993,38.0981,4191800.0],["2017-11-20",37.9993,38.1893,37.6802,38.0602,4429600.0],["2017-11-21",38.2045,38.5617,37.7486,38.0069,6331500.0],["2017-11-22",38.3945,38.4477,38.0146,38.1666,4818700.0],["2017-11-24",38.3413,38.6605,38.3337,38.3565,2288900.0],["2017-11-27",38.1665,38.1893,37.3002,37.361,6369000.0],["2017-11-28",37.513,38.1209,37.2166,38.0981,6524700.0],["2017-11-29",37.9385,38.6301,37.7865,38.5541,6897800.0],["2017-11-30",38.6985,39.3521,38.4933,38.6681,11184300.0],["2017-12-01",39.1469,39.8765,38.9341,39.3217,6683900.0],["2017-12-04",39.4205,39.7929,38.9493,38.9797,6168500.0],["2017-12-05",38.9341,39.2913,38.8429,38.9341,4531700.0],["2017-12-06",38.8125,38.9417,38.2425,38.2881,4437300.0],["2017-12-07",38.2425,38.6301,38.0602,38.4097,4037800.0],["2017-12-08",38.6605,39.2989,38.5617,39.1925,5316200.0],["2017-12-11",39.1697,39.7549,39.0709,39.2837,4040400.0],["2017-12-12",39.4281,39.5649,38.9189,39.4889,6200200.0],["2017-12-13",39.4585,39.5877,39.2001,39.2761,4906800.0],["2017-12-14",39.4433,40.0969,39.4053,39.7549,6436200.0],["2017-12-15",40.1121,40.3173,39.5649,39.6485,11363400.0],["2017-12-18",39.6029,40.0209,39.6029,39.7777,5565300.0],["2017-12-19",39.8689,40.2261,39.6257,40.0361,4795800.0],["2017-12-20",40.2033,41.4269,39.8689,41.2293,8064600.0],["2017-12-21",41.1533,42.6125,41.0621,42.5213,7824700.0],["2017-12-22",42.5973,42.7189,42.1489,42.1793,3911900.0],["2017-12-26",42.3921,42.8405,42.2097,42.7341,3194900.0],["2017-12-27",42.6049,42.6125,41.9057,42.2477,4369600.0],["2017-12-28",42.1717,42.2477,41.8753,41.9361,4240600.0],["2017-12-29",42.1337,42.1793,41.7005,41.7157,3668500.0],["2018-01-02",41.8677,42.1869,41.6625,42.0425,3985200.0],["2018-01-03",42.0881,42.8557,42.0501,42.8177,4105800.0],["2018-01-04",42.8709,43.4636,42.6277,43.3117,4897200.0],["2018-01-05",43.0761,43.2509,42.6961,43.2281,3771900.0],["2018-01-08",43.1369,43.6689,43.0077,43.6689,4522900.0],["2018-01-09",43.6764,44.3224,43.6308,44.026,5519700.0],["2018-01-10",44.1856,44.292,43.7449,43.8133,4627900.0],["2018-01-11",44.2084,45.204,43.7296,44.976,7341800.0],["2018-01-12",45.1356,45.7816,44.9304,45.6372,6742100.0],["2018-01-16",45.5992,45.7664,44.6872,44.7176,5458600.0],["2018-01-17",44.8164,45.7436,44.672,45.4928,5798400.0],["2018-01-18",45.3104,45.6448,44.9532,45.4168,4554800.0],["2018-01-19",45.356,45.4548,45.0444,45.4092,5037500.0],["2018-01-22",45.4928,46.116,45.4396,46.1084,5748800.0],["2018-01-23",46.0628,46.1312,45.622,45.9564,5478800.0],["2018-01-24",46.0096,46.6024,45.9412,45.9716,4992000.0],["2018-01-25",46.1692,46.2832,45.1432,45.204,5473400.0],["2018-01-26",45.3712,45.9944,45.3028,45.8956,5277700.0],["2018-01-29",45.5384,46.002,45.2648,45.3408,4167600.0],["2018-01-30",44.7936,45.0824,44.14,44.4288,6381000.0],["2018-01-31",44.482,45.0216,44.292,44.6948,7073700.0],["2018-02-01",44.8392,45.5764,44.1932,45.1052,7011000.0],["2018-02-02",44.9684,45.1736,43.7828,43.8664,8433300.0],["2018-02-05",43.4257,44.4364,42.1109,42.5137,11060300.0],["2018-02-06",41.6093,42.9697,41.3585,42.5137,11013500.0],["2018-02-07",42.6049,43.2965,42.2781,42.2781,7721700.0],["2018-02-08",42.2705,42.4301,40.4541,40.4617,8618400.0],["2018-02-09",40.6795,40.9545,38.3414,39.7473,9685600.0],["2018-02-12",40.2134,41.2296,40.1523,40.8094,7035400.0],["2018-02-13",40.4426,41.2143,40.1981,40.7406,5438300.0],["2018-02-14",40.2669,42.6813,40.1446,42.4139,6612400.0],["2018-02-15",42.5132,42.5667,41.0768,41.6728,6190800.0],["2018-02-16",41.5582,42.0701,41.4359,41.7568,5070900.0],["2018-02-20",41.7186,42.2535,41.52,41.902,4262900.0],["2018-02-21",41.711,42.3604,41.0539,41.0691,5287000.0],["2018-02-22",41.4588,42.4063,41.4053,41.9555,5565900.0],["2018-02-23",42.2917,43.6594,42.0777,43.5906,6513900.0],["2018-02-26",43.7511,43.965,43.1856,43.2391,5986300.0],["2018-02-27",43.1703,44.0261,42.6508,42.6584,5378300.0],["2018-02-28",42.8036,43.2315,41.4894,41.497,5889900.0],["2018-03-01",41.6422,42.0319,40.8934,41.1685,5135400.0],["2018-03-02",40.9087,41.4206,40.328,41.306,4574400.0],["2018-03-05",40.8705,41.4359,40.733,41.2525,5266000.0],["2018-03-06",41.4741,41.5582,40.8781,41.306,4931900.0],["2018-03-07",40.733,41.6116,40.6795,41.3137,7245800.0],["2018-03-08",41.3595,41.5505,40.435,40.9316,4726000.0],["2018-03-09",41.3136,42.0777,41.2678,42.0701,5310000.0],["2018-03-12",42.0319,42.3375,41.711,41.8256,5074400.0],["2018-03-13",41.9784,42.1847,40.9393,41.2296,5528100.0],["2018-03-14",41.52,41.8179,41.1608,41.2296,4101600.0],["2018-03-15",41.497,41.6498,40.7864,41.2831,4934600.0],["2018-03-16",41.3442,42.1694,40.9851,41.9708,13000800.0],["2018-03-19",41.8409,41.9555,40.7864,40.9316,4822000.0],["2018-03-20",41.3366,42.3834,41.1914,41.795,5140600.0],["2018-03-21",42.1007,44.0032,42.0548,43.583,7720100.0],["2018-03-22",43.1016,43.7663,42.8265,43.1704,11053200.0],["2018-03-23",43.583,44.6068,43.5295,44.1178,9442000.0],["2018-03-26",44.5992,45.157,44.4769,45.1417,8795700.0],["2018-03-27",45.1952,45.7071,44.8437,45.1875,9089600.0],["2018-03-28",45.2028,45.646,44.645,44.8742,13327600.0],["2018-03-29",44.8819,45.5313,44.8819,45.3021,8469200.0],["2018-04-02",45.2869,45.3098,43.2239,44.3853,7403800.0],["2018-04-03",44.7291,45.9058,44.2095,45.8675,8257300.0],["2018-04-04",44.943,45.646,44.6603,45.5084,8174200.0],["2018-04-05",45.7147,46.7386,45.6383,46.1961,6822600.0],["2018-04-06",46.0051,46.3413,44.7291,45.2792,8837500.0],["2018-04-09",45.7377,46.7233,45.4702,46.3184,10832100.0],["2018-04-10",46.9449,48.1369,46.899,47.6326,11069900.0],["2018-04-11",47.602,48.3508,47.0671,48.3126,10014100.0],["2018-04-12",48.3584,48.8092,48.0146,48.3202,10336200.0],["2018-04-13",48.8627,49.665,48.7023,49.5886,9672900.0],["2018-04-16",49.6421,50.4214,49.1913,50.2228,8534900.0],["2018-04-17",50.368,51.1244,50.0165,50.8188,8312600.0],["2018-04-18",51.1932,51.4224,50.7194,50.75,11015600.0],["2018-04-19",50.345,50.8875,50.0853,50.666,8366300.0],["2018-04-20",50.3145,50.5131,49.9248,50.2686,7008400.0],["2018-04-23",50.1082,50.1464,49.2601,50.0318,9209700.0],["2018-04-24",50.4291,50.9028,49.5504,49.9019,8731600.0],["2018-04-25",49.6345,50.0929,48.8398,49.7109,9869100.0],["2018-04-26",50.2381,51.2925,49.7414,51.1702,10574600.0],["2018-04-27",50.7576,51.0098,49.6268,49.6268,6398800.0],["2018-04-30",49.5733,50.5437,49.4816,50.047,6381300.0],["2018-05-01",49.7032,50.261,49.3212,50.2075,7433800.0],["2018-05-02",49.8025,50.4291,49.772,50.0088,6810000.0],["2018-05-03",49.5886,50.5513,49.1454,50.4214,7088800.0],["2018-05-04",50.4291,51.2619,50.1235,51.0862,6302200.0],["2018-05-07",51.3995,52.4463,50.9563,51.0174,9121500.0],["2018-05-08",51.0404,51.7586,50.0088,51.7586,8988400.0],["2018-05-09",52.4233,53.6,52.3393,52.4921,9271200.0],["2018-05-10",53.0728,53.2638,52.4539,52.9811,6512300.0],["2018-05-11",53.031,53.6218,52.8392,53.2765,6382200.0],["2018-05-14",53.3225,53.8673,53.2074,53.3916,8805200.0],["2018-05-15",53.3609,54.1588,53.123,53.7752,5962700.0],["2018-05-16",53.7061,53.8596,53.0156,53.5911,4363400.0],["2018-05-17",53.8596,54.4734,53.7752,54.2125,5592700.0],["2018-05-18",54.0898,54.3429,53.3455,53.3609,5094700.0],["2018-05-21",53.7061,54.3046,53.3762,54.2125,5440000.0],["2018-05-22",54.2969,55.0181,53.6601,53.8059,6079500.0],["2018-05-23",53.4146,53.6064,52.3865,53.031,6407500.0],["2018-05-24",52.1717,52.8008,51.719,52.5169,6404900.0],["2018-05-25",51.251,51.297,49.4403,50.2306,8315800.0],["2018-05-29",49.7165,50.4991,49.3636,50.4147,6310100.0],["2018-05-30",50.8981,52.7394,50.7676,52.21,10273400.0],["2018-05-31",51.8495,52.4326,51.3584,51.7037,8508800.0],["2018-06-01",51.9875,52.9159,51.6653,52.3942,7116200.0],["2018-06-04",52.9005,53.2458,51.8648,52.0949,5599200.0],["2018-06-05",51.9569,52.6013,51.8034,51.8341,6333100.0],["2018-06-06",51.9492,52.4939,51.6423,52.0796,6412200.0],["2018-06-07",52.5553,53.4606,52.3711,53.3072,7693500.0],["2018-06-08",53.6908,53.99,52.8852,53.2688,6656100.0],["2018-06-11",53.6754,54.4657,53.3379,54.0821,6237300.0],["2018-06-12",53.7598,53.9516,53.0386,53.2688,8329000.0],["2018-06-13",53.2074,53.6524,52.6857,53.4146,6741100.0],["2018-06-14",53.6985,53.7215,52.0489,52.2714,5694600.0],["2018-06-15",51.7497,52.0182,50.0311,50.1462,15982700.0],["2018-06-18",50.3073,51.9876,50.1692,51.0976,7680100.0],["2018-06-19",50.4224,51.4351,50.1999,50.8367,5211500.0],["2018-06-20",51.5272,51.8878,51.2433,51.7651,6323400.0],["2018-06-21",51.297,51.3738,49.7089,49.9544,7439700.0],["2018-06-22",51.765,52.4862,51.5963,52.0029,10945200.0],["2018-06-25",52.0106,52.2714,50.1539,50.7446,5274300.0],["2018-06-26",50.9518,51.8955,50.7676,51.6653,4956700.0],["2018-06-27",52.3482,53.3379,52.2407,52.7394,7625000.0],["2018-06-28",53.1691,53.3225,52.1256,52.4862,3958100.0],["2018-06-29",52.8929,54.1895,52.7164,53.4146,7132000.0],["2018-07-02",52.8699,53.1921,52.3251,52.6244,4952800.0],["2018-07-03",53.2151,54.8109,53.2151,53.3685,5338400.0],["2018-07-05",53.7445,54.1435,52.6627,52.8852,5719800.0],["2018-07-06",52.7011,53.5604,52.5323,53.4376,4429600.0],["2018-07-09",53.8212,54.4734,53.6141,54.4734,5271400.0],["2018-07-10",54.8493,55.2406,54.7496,55.0411,5246400.0],["2018-07-11",54.412,55.0565,53.2688,53.7445,5636400.0],["2018-07-12",54.366,55.0104,54.0207,54.8186,6386700.0],["2018-07-13",54.7573,55.6779,54.7419,55.2406,6313300.0],["2018-07-16",54.3813,54.926,53.3532,54.1511,6216200.0],["2018-07-17",53.8749,54.2355,53.0156,53.9209,5724000.0],["2018-07-18",53.3072,54.0898,52.7931,53.9747,5667700.0],["2018-07-19",53.8059,54.0437,53.3148,53.4683,5959200.0],["2018-07-20",53.7341,54.0345,53.6879,53.9344,5617200.0],["2018-07-23",54.3119,54.4043,53.8419,53.9113,7936900.0],["2018-07-24",54.4659,55.1208,54.2117,54.5815,4709100.0],["2018-07-25",54.6354,55.1593,54.3042,55.0899,5148300.0],["2018-07-26",54.8665,55.4212,54.3966,55.3134,7360100.0],["2018-07-27",55.0669,55.6754,54.8434,55.0437,5587200.0],["2018-07-30",55.6986,56.1916,55.5753,55.6754,4934100.0],["2018-07-31",55.8835,56.0683,55.375,55.5984,5422200.0],["2018-08-01",55.0976,55.5059,54.6277,55.3211,5313200.0],["2018-08-02",54.9744,55.2209,54.6817,55.1285,4669400.0],["2018-08-03",54.8897,55.0669,54.3966,54.9205,4028500.0],["2018-08-06",55.036,55.583,54.751,55.2594,7177600.0],["2018-08-07",55.8911,56.8233,55.7679,56.1608,5631400.0],["2018-08-08",55.6446,55.8834,54.4891,54.9975,5784400.0],["2018-08-09",55.6215,55.9605,55.0977,55.2748,5975600.0],["2018-08-10",55.1593,55.4906,54.882,55.4212,4855500.0],["2018-08-13",55.3981,55.868,54.7048,54.751,4322200.0],["2018-08-14",55.4135,55.999,55.244,55.583,5223300.0],["2018-08-15",54.9128,54.9821,52.1625,52.2472,7944500.0],["2018-08-16",52.5939,53.6647,52.5554,53.4721,5453000.0],["2018-08-17",53.8265,54.0114,53.4028,53.7495,4435200.0],["2018-08-20",53.6802,54.751,53.6802,54.3273,4659000.0],["2018-08-21",54.7279,55.1285,54.5353,54.6123,3717600.0],["2018-08-22",55.0514,55.8603,54.9898,55.4674,5019300.0],["2018-08-23",55.1208,55.5522,54.8665,55.506,3995500.0],["2018-08-24",56.0375,56.6692,55.7294,55.9374,4934000.0],["2018-08-27",55.9374,56.3765,55.9374,56.1146,3389300.0],["2018-08-28",56.1145,56.3071,55.4058,55.506,4072200.0],["2018-08-29",56.0606,56.8079,55.8372,56.6538,4887000.0],["2018-08-30",56.7617,57.3395,56.4381,56.6692,5141200.0],["2018-08-31",56.2995,56.6538,56.2147,56.5691,4152300.0],["2018-09-04",56.9543,57.116,56.1068,56.3226,3447600.0],["2018-09-05",56.1145,56.3225,55.4982,56.2378,5080200.0],["2018-09-06",55.5984,55.8295,54.3196,54.3427,5443700.0],["2018-09-07",53.8727,54.4043,53.4798,54.0962,4370600.0],["2018-09-10",54.3581,55.1978,54.3273,54.8126,5188600.0],["2018-09-11",54.6893,55.5291,54.3889,55.0591,4172200.0],["2018-09-12",55.583,55.8757,55.2286,55.4443,6137200.0],["2018-09-13",55.4597,55.9143,54.7895,55.8912,4038600.0],["2018-09-14",55.7833,56.9543,55.7833,56.623,4618500.0],["2018-09-17",56.7848,57.7016,56.7155,57.1931,6010100.0],["2018-09-18",57.586,58.341,57.4936,57.8094,5989500.0],["2018-09-19",57.7786,58.4411,57.5089,58.1869,3952800.0],["2018-09-20",57.8556,58.6645,57.6322,58.0559,5220300.0],["2018-09-21",58.3718,59.0574,58.0559,58.7647,15114300.0],["2018-09-24",59.3194,60.0127,59.1576,59.3656,6377300.0],["2018-09-25",60.0512,60.5597,59.8124,60.1745,6145100.0],["2018-09-26",59.8894,60.3902,59.4734,59.535,6148000.0],["2018-09-27",59.874,60.082,59.5582,59.7199,4367000.0],["2018-09-28",59.5659,60.6136,59.5659,59.6275,6190100.0],["2018-10-01",59.9126,61.8154,59.8894,61.5458,6407200.0],["2018-10-02",61.0835,61.2222,60.2592,60.3054,4534600.0],["2018-10-03",60.5751,60.7908,60.005,60.5288,6825500.0],["2018-10-04",60.4056,60.7676,59.7739,60.3054,4457100.0],["2018-10-05",60.0897,60.5288,59.7738,60.3902,6535600.0],["2018-10-08",59.8817,60.6829,59.5273,60.3054,4034400.0],["2018-10-09",60.5442,61.5997,60.1976,61.1683,4869600.0],["2018-10-10",61.2992,61.3608,57.7863,57.8479,8332100.0],["2018-10-11",57.1315,57.6014,55.4135,56.076,9326500.0],["2018-10-12",57.0315,57.4415,56.1573,57.1166,6296100.0],["2018-10-15",57.1166,57.3951,56.4822,56.6833,6125000.0],["2018-10-16",57.0624,57.3873,56.6524,57.0934,5726200.0],["2018-10-17",57.3022,57.3022,55.871,56.0722,7302700.0],["2018-10-18",55.4068,56.6137,55.3217,56.1573,7800900.0],["2018-10-19",56.2192,57.1707,55.902,56.0799,5658000.0],["2018-10-22",56.1727,56.2965,55.1284,55.7395,5385700.0],["2018-10-23",54.5713,54.61,52.7688,53.5502,7502000.0],["2018-10-24",53.9215,54.169,50.2855,50.8193,9260000.0],["2018-10-25",52.5135,53.1401,51.4768,52.6218,8727300.0],["2018-10-26",51.8018,53.4341,51.5774,52.9777,8193800.0],["2018-10-29",53.5192,53.9292,51.2293,52.1035,6853100.0],["2018-10-30",51.972,53.9293,51.7244,53.7823,6506900.0],["2018-10-31",54.4553,55.5616,53.9602,54.0762,6591400.0],["2018-11-01",54.3083,54.8885,52.9854,53.8287,7826500.0],["2018-11-02",53.9138,54.347,52.1267,52.4826,5725200.0],["2018-11-05",53.1401,53.7668,52.7997,53.4032,4955500.0],["2018-11-06",53.6507,53.8209,52.7997,53.7668,6150200.0],["2018-11-07",54.7261,55.1284,53.5734,54.1768,6585500.0],["2018-11-08",53.9679,54.3934,51.5774,51.7631,9826900.0],["2018-11-09",50.8502,51.9952,50.123,51.6239,9190700.0],["2018-11-12",52.2891,52.6605,50.3938,50.3938,6766600.0],["2018-11-13",50.1153,50.7342,48.4288,49.2952,11213800.0],["2018-11-14",50.1462,51.0668,49.1405,49.6047,9708500.0],["2018-11-15",49.1869,50.5098,48.9316,50.4479,7782600.0],["2018-11-16",50.7419,51.3995,50.5794,51.1519,7993600.0],["2018-11-19",50.5717,51.6238,50.3087,51.3995,7793900.0],["2018-11-20",50.7187,50.7187,48.9084,49.5041,7453900.0],["2018-11-21",49.829,51.1751,49.682,50.6568,6392600.0],["2018-11-23",48.6454,49.4577,48.2818,49.3571,5361000.0],["2018-11-26",50.0534,50.7496,49.9219,50.0534,6355100.0],["2018-11-27",50.0766,50.7496,49.6279,50.5021,6116400.0],["2018-11-28",50.3706,51.5465,50.3551,51.3299,5602100.0],["2018-11-29",51.415,52.2273,51.2215,51.7321,4606000.0],["2018-11-30",51.0823,51.7863,50.6181,51.1984,7175400.0],["2018-12-03",52.6837,53.5811,52.2659,53.465,7497100.0],["2018-12-04",53.7126,53.937,51.6703,51.7708,7532200.0],["2018-12-06",50.2236,51.531,49.7517,51.531,8412000.0],["2018-12-07",52.792,53.4728,50.9121,50.9895,8095500.0],["2018-12-10",50.3551,50.8966,48.9703,50.4402,8750900.0],["2018-12-11",51.1674,51.6393,50.0766,50.6259,5569200.0],["2018-12-12",51.0978,51.8791,50.4557,50.4944,5544900.0],["2018-12-13",50.3783,51.8946,50.2004,51.1596,6417200.0],["2018-12-14",51.1519,51.2835,49.7517,49.9374,6445900.0],["2018-12-17",49.9528,50.1617,48.4984,48.8311,7018300.0],["2018-12-18",48.7614,49.2179,47.5546,47.895,6806200.0],["2018-12-19",48.3978,49.3262,47.0517,47.4076,7699800.0],["2018-12-20",46.6262,47.748,46.1621,46.4174,8372900.0],["2018-12-21",45.8062,47.1678,45.4968,46.2626,15043600.0],["2018-12-24",45.5122,46.1698,44.1042,44.1042,3842800.0],["2018-12-26",44.6226,47.601,43.9031,47.5778,7263900.0],["2018-12-27",46.9047,48.1503,45.9919,48.1425,6131000.0],["2018-12-28",48.5448,48.6376,47.307,47.7093,5053700.0],["2018-12-31",48.0652,48.5293,47.7248,48.2354,5290800.0],["2019-01-02",46.9512,49.3958,46.75,49.0322,5735400.0],["2019-01-03",49.156,49.2875,47.7016,48.1039,4727300.0],["2019-01-04",48.8001,49.4422,48.4752,49.3184,7700100.0],["2019-01-07",49.4422,49.7207,48.4984,49.1018,6272200.0],["2019-01-08",49.6743,49.9606,49.0941,49.7594,5774900.0],["2019-01-09",50.3396,51.6393,49.976,51.4072,8350300.0],["2019-01-10",50.9585,52.6141,50.6181,52.5599,8811100.0],["2019-01-11",52.0493,52.0957,50.8966,51.3608,6018300.0],["2019-01-14",50.7651,51.3067,50.5408,50.7574,4972000.0],["2019-01-15",51.09,51.6625,50.8734,51.0823,4504100.0],["2019-01-16",50.858,51.268,50.6645,50.7961,5402300.0],["2019-01-17",50.3319,51.9642,50.2932,51.8791,5997400.0],["2019-01-18",52.3278,52.8462,51.9642,52.529,6073800.0],["2019-01-22",51.8327,52.0184,50.7342,50.8657,6915500.0],["2019-01-23",51.2293,51.415,50.4015,50.9508,5938700.0],["2019-01-24",51.0359,51.6238,50.6336,51.1519,5789900.0],["2019-01-25",51.5619,52.3046,51.4614,51.825,4504500.0],["2019-01-28",50.9585,50.9585,50.1926,50.5562,5942800.0],["2019-01-29",51.2216,51.2834,50.4789,50.5176,5308800.0],["2019-01-30",50.9044,51.1364,50.3706,50.8193,8087400.0],["2019-01-31",51.4768,52.8462,50.9817,52.3665,9927700.0],["2019-02-01",52.8694,53.7281,52.6837,53.1324,7486400.0],["2019-02-04",52.7533,54.1613,52.7533,54.0994,5593100.0],["2019-02-05",53.8828,54.1226,53.4651,53.5811,4483900.0],["2019-02-06",53.1169,53.8054,53.0009,53.465,4071300.0],["2019-02-07",52.8926,53.2484,52.0261,52.2041,6230300.0],["2019-02-08",51.9126,52.1302,50.7159,51.493,6554900.0],["2019-02-11",50.9645,52.1225,50.9645,51.866,5200400.0],["2019-02-12",52.853,53.0783,52.2546,52.4178,3958000.0],["2019-02-13",52.6198,53.4902,52.5654,52.6742,5839800.0],["2019-02-14",52.4566,54.1586,52.4566,53.7,5442800.0],["2019-02-15",54.3528,54.6482,53.9954,54.5394,5173500.0],["2019-02-19",54.0264,54.4072,53.7622,54.0031,5189600.0],["2019-02-20",53.9798,54.9823,53.972,54.9046,5837100.0],["2019-02-21",54.586,55.0523,54.3451,54.586,5984300.0],["2019-02-22",55.06,55.1844,54.2984,54.3761,5225500.0],["2019-02-25",54.1352,54.4072,53.8011,53.8166,5160900.0],["2019-02-26",53.7001,54.0342,53.4203,53.5602,4689900.0],["2019-02-27",53.8477,54.6637,53.4358,53.7933,5355700.0],["2019-02-28",53.7389,53.77,52.581,52.7286,8154300.0],["2019-03-01",52.9151,53.7078,52.9151,53.5679,7372600.0],["2019-03-04",54.0886,54.4461,53.4125,54.3218,6625800.0],["2019-03-05",54.3995,54.4461,53.2493,53.6301,7635500.0],["2019-03-06",53.3192,53.3426,52.7986,53.0706,7296300.0],["2019-03-07",53.125,53.1561,52.4955,52.8063,6964300.0],["2019-03-08",51.8349,51.8349,50.4438,50.848,8068800.0],["2019-03-11",51.4464,51.5552,50.778,51.1899,8703500.0],["2019-03-12",51.423,51.6173,50.6304,51.0034,11790200.0],["2019-03-13",51.3609,52.3478,51.3142,52.34,8324800.0],["2019-03-14",52.2856,52.7364,52.0447,52.0836,7315500.0],["2019-03-15",51.7261,52.7908,51.7028,52.5266,16733200.0],["2019-03-18",52.7519,53.0783,52.3012,52.5421,7712200.0],["2019-03-19",52.954,53.2338,52.1458,52.34,6456400.0],["2019-03-20",52.3712,52.9696,51.8116,52.4877,7117300.0],["2019-03-21",52.6354,53.0628,52.2701,52.954,5580900.0],["2019-03-22",52.4255,52.6509,50.8169,51.3453,5182100.0],["2019-03-25",51.322,52.4489,50.9179,52.1225,8070000.0],["2019-03-26",52.8219,54.0886,52.7753,53.2804,7245200.0],["2019-03-27",53.0783,53.6845,52.5188,52.7753,5015600.0],["2019-03-28",52.3789,52.5421,51.8816,52.3634,5122100.0],["2019-03-29",53.0628,53.2648,51.7417,51.866,6810900.0],["2019-04-01",52.4489,52.9385,52.309,52.6043,5309000.0],["2019-04-02",52.5266,52.7131,51.3609,51.5629,5833000.0],["2019-04-03",51.9204,52.037,50.6459,50.9101,5490800.0],["2019-04-04",50.9568,51.1122,50.4905,50.6381,6397900.0],["2019-04-05",50.9101,51.4386,50.7158,51.3842,8337800.0],["2019-04-08",51.6873,52.4722,51.4386,51.7184,5705200.0],["2019-04-09",51.4541,51.5085,50.8635,51.0578,4707300.0],["2019-04-10",51.3531,52.2079,51.3142,52.0447,6629000.0],["2019-04-11",51.7883,52.5343,51.0733,51.5785,9486900.0],["2019-04-12",52.5033,53.0162,52.2624,52.3556,9913100.0],["2019-04-15",52.1147,52.2468,51.4541,51.5551,7284800.0],["2019-04-16",51.8816,51.9981,51.1666,51.1666,7790500.0],["2019-04-17",51.6717,52.0681,51.12,51.12,7907100.0],["2019-04-18",51.2443,51.594,50.9179,51.2132,6033400.0],["2019-04-22",51.8349,52.3012,51.5474,52.037,9061600.0],["2019-04-23",52.0603,52.3945,51.6251,51.6406,8133500.0],["2019-04-24",52.0681,52.0681,50.2729,50.2807,7624600.0],["2019-04-25",50.2262,50.2418,49.6822,49.7133,7305000.0],["2019-04-26",49.4103,49.4647,48.2446,48.7886,9216800.0],["2019-04-29",48.7808,49.0528,48.4622,48.6875,6769300.0],["2019-04-30",49.3869,49.7133,48.6098,49.0528,9358300.0],["2019-05-01",49.5268,50.1485,48.7031,48.7031,12032000.0],["2019-05-02",48.3378,49.2004,47.6228,47.6306,12614200.0],["2019-05-03",48.1047,48.8663,47.8094,48.1901,6883800.0],["2019-05-06",47.5995,48.4544,47.3897,48.0891,7402400.0],["2019-05-07",47.5296,47.6695,46.8612,47.4052,6452200.0],["2019-05-08",47.4363,48.2912,47.3742,47.7394,4809000.0],["2019-05-09",47.2731,48.0503,47.1332,47.8249,7799800.0],["2019-05-10",47.8522,48.6411,47.2274,48.3599,6411500.0],["2019-05-13",48.0241,48.3521,47.5008,47.7898,6280300.0],["2019-05-14",48.024,49.1174,47.985,48.6723,5259000.0],["2019-05-15",48.4224,48.6723,47.8757,48.4536,6316300.0],["2019-05-16",48.891,49.3049,48.8129,48.8676,5312500.0],["2019-05-17",48.3989,48.8676,48.2818,48.5005,4906100.0],["2019-05-20",48.4458,48.8597,48.3287,48.7738,4794800.0],["2019-05-21",48.9691,49.9531,48.9613,49.6876,5855300.0],["2019-05-22",49.2581,49.7579,49.0003,49.2424,5156300.0],["2019-05-23",48.2974,48.3989,46.2512,46.4698,8896800.0],["2019-05-24",46.876,47.1806,46.0247,46.7666,6070700.0],["2019-05-28",46.8838,47.3602,46.6885,46.8994,5685800.0],["2019-05-29",46.3058,47.1337,46.0325,46.9697,6828300.0],["2019-05-30",46.915,47.1025,45.7669,46.0403,5817900.0],["2019-05-31",45.3374,46.3918,45.1578,46.0481,6939500.0],["2019-06-03",46.134,47.0166,46.095,46.4074,6541500.0],["2019-06-04",46.7588,46.8604,46.0481,46.1574,7260500.0],["2019-06-05",46.2434,46.3136,44.5017,44.5798,11839200.0],["2019-06-06",44.8141,45.7123,44.7438,45.4545,7370600.0],["2019-06-07",45.5405,46.3215,45.4155,46.0481,5893000.0],["2019-06-10",46.3371,46.6182,45.9153,46.2824,5268400.0],["2019-06-11",46.6182,46.7588,45.8138,45.8685,5280300.0],["2019-06-12",45.4311,45.7748,45.2046,45.7279,5677400.0],["2019-06-13",46.3527,46.5636,45.97,46.1262,5174200.0],["2019-06-14",46.1262,46.3839,45.8372,45.9388,3590500.0],["2019-06-17",45.5717,46.1653,45.517,46.0872,4575000.0],["2019-06-18",46.4152,47.0322,46.2434,46.7276,4980000.0],["2019-06-19",46.6651,47.0869,46.3839,46.587,4469100.0],["2019-06-20",47.4305,47.7976,47.1728,47.4071,9437900.0],["2019-06-21",47.4071,47.6336,47.0712,47.1181,9147100.0],["2019-06-24",47.1103,47.4695,47.0712,47.2665,3701800.0],["2019-06-25",47.0947,47.5476,46.6729,46.6807,5024000.0],["2019-06-26",47.5086,49.4377,47.5008,49.0081,9509900.0],["2019-06-27",48.8754,49.094,47.5477,47.8522,6004700.0],["2019-06-28",47.8522,48.1803,47.3914,47.6414,6108800.0],["2019-07-01",48.4224,49.055,48.1959,48.6176,6272200.0],["2019-07-02",48.602,48.6801,46.7901,46.9385,8132300.0],["2019-07-03",47.2665,47.4539,46.8526,47.2509,4881900.0],["2019-07-05",47.0087,47.3133,46.5401,46.7823,4584300.0],["2019-07-08",46.7042,47.2899,46.6651,46.7744,7176000.0],["2019-07-09",46.8447,47.0009,46.0793,46.7744,6057000.0],["2019-07-10",47.2352,47.8522,47.0556,47.8054,5983900.0],["2019-07-11",47.6804,48.0084,47.4539,48.0006,4194600.0],["2019-07-12",47.9928,48.3911,47.86,48.2349,4806300.0],["2019-07-15",48.3052,48.3521,47.3133,47.368,5051000.0],["2019-07-16",47.368,47.5086,46.5245,46.6651,6011300.0],["2019-07-17",46.9463,47.2821,46.6807,46.6885,7055900.0],["2019-07-18",46.9072,47.204,46.6963,47.1103,5711600.0],["2019-07-19",47.0436,47.5538,46.5961,47.3576,5136000.0],["2019-07-22",47.4596,47.8442,47.075,47.4439,3320500.0],["2019-07-23",47.3654,47.4596,46.9729,47.3183,4431900.0],["2019-07-24",47.2006,47.6637,47.0122,47.1613,4405000.0],["2019-07-25",47.5616,47.5695,46.235,46.3449,5019300.0],["2019-07-26",46.235,46.5961,45.8739,46.1173,6704100.0],["2019-07-29",46.0702,46.1644,45.1204,45.6777,6597500.0],["2019-07-30",44.8221,46.9886,44.7593,46.7139,5927800.0],["2019-07-31",46.6903,46.8944,45.8268,46.3763,8268500.0],["2019-08-01",45.5913,47.3183,45.4422,46.1565,7924200.0],["2019-08-02",46.2664,46.5569,44.2098,44.3275,7697700.0],["2019-08-05",43.6054,43.731,42.5692,42.9224,7474600.0],["2019-08-06",43.1893,43.1972,42.3259,42.5692,6166900.0],["2019-08-07",41.8235,42.1689,41.0542,41.8549,9289600.0],["2019-08-08",42.216,43.2443,41.8392,43.2286,7444800.0],["2019-08-09",43.1422,43.5426,42.3729,42.3965,5391700.0],["2019-08-12",42.2238,42.3337,41.4859,41.6979,4726100.0],["2019-08-13",41.4781,43.0402,41.1641,42.2866,6461800.0],["2019-08-14",41.1798,41.4938,40.4341,40.646,7851800.0],["2019-08-15",40.3477,40.8265,39.7119,39.9631,6069800.0],["2019-08-16",40.073,40.6617,39.8767,40.4027,5273200.0],["2019-08-19",41.2661,42.6241,41.1798,42.3415,9315400.0],["2019-08-20",42.004,42.0747,41.3289,41.376,5297700.0],["2019-08-21",41.8627,42.1296,41.1248,41.3132,6044600.0],["2019-08-22",41.533,41.8784,40.9993,41.0228,4316200.0],["2019-08-23",40.544,40.9679,39.3508,39.5784,7133400.0],["2019-08-26",40.073,40.5911,39.7904,40.3242,4989100.0],["2019-08-27",40.6068,40.701,39.6569,40.018,5342100.0],["2019-08-28",40.3556,41.0071,40.23,40.7795,4880300.0],["2019-08-29",41.0621,41.5644,40.9836,41.0464,6401900.0],["2019-08-30",41.1013,41.5566,40.5204,40.96,5131500.0],["2019-09-03",40.073,40.9129,39.8296,40.8501,5142300.0],["2019-09-04",41.4388,41.9805,41.2897,41.8392,5803100.0],["2019-09-05",42.0668,42.5771,41.8313,41.9491,6014500.0],["2019-09-06",41.6665,42.2238,41.3525,42.0982,4635000.0],["2019-09-09",42.5457,43.2129,42.2866,43.1501,6176800.0],["2019-09-10",43.5975,45.1282,43.4798,44.2098,8567700.0],["2019-09-11",44.5316,45.1204,44.1863,44.9006,7940300.0],["2019-09-12",43.9508,44.72,43.6289,44.2333,5712300.0],["2019-09-13",44.7279,45.2931,44.6415,45.0105,7885300.0],["2019-09-16",48.2367,49.5712,47.4988,49.0845,17898000.0],["2019-09-17",49.0374,49.6261,47.2555,48.0562,13487100.0],["2019-09-18",47.0985,47.3889,46.5255,47.1064,7412500.0],["2019-09-19",47.4753,47.6401,46.9023,47.075,6270700.0],["2019-09-20",47.2948,48.0562,47.2006,47.7422,18124800.0],["2019-09-23",47.0985,47.6244,46.9886,47.2398,6729300.0],["2019-09-24",47.0907,47.1456,45.8033,46.549,9370200.0],["2019-09-25",45.8896,46.706,45.7641,46.6903,5788200.0],["2019-09-26",46.3606,46.4156,44.9712,45.2774,6655400.0],["2019-09-27",44.7907,45.7954,44.7122,45.4501,4329300.0],["2019-09-30",45.191,45.4579,44.5002,44.7279,5923700.0],["2019-10-01",45.1361,45.2931,43.1972,43.2914,6329000.0],["2019-10-02",43.0088,43.205,41.6037,41.6586,6135600.0],["2019-10-03",41.4388,42.2395,41.0542,42.1218,4238200.0],["2019-10-04",42.0197,42.3808,41.3682,41.9962,5148300.0],["2019-10-07",42.5064,43.6682,42.2317,42.8596,8158600.0],["2019-10-08",42.3102,43.4719,42.1767,42.3102,6968700.0],["2019-10-09",42.8518,43.4484,42.6163,43.1265,5632100.0],["2019-10-10",43.1736,43.9665,43.1736,43.8644,5426500.0],["2019-10-11",44.3354,44.7357,44.1156,44.2961,6810600.0],["2019-10-14",43.8252,44.3119,43.676,44.0607,4402900.0],["2019-10-15",43.7938,44.3433,43.4955,43.9194,6226000.0],["2019-10-16",43.8403,44.0855,43.1522,43.1917,5190700.0],["2019-10-17",43.3104,43.3895,42.6934,43.1284,4364300.0],["2019-10-18",43.2313,43.4053,42.6697,42.6697,5160400.0],["2019-10-21",42.907,44.3781,42.7725,44.2594,6734100.0],["2019-10-22",44.2436,45.5961,44.2357,44.7182,6187300.0],["2019-10-23",44.7815,44.9396,43.951,44.4888,5252400.0],["2019-10-24",44.7419,45.0029,44.0775,44.4176,4552100.0],["2019-10-25",44.3623,44.8447,43.9668,44.5679,3046000.0],["2019-10-28",44.6707,45.0425,43.3894,44.038,7574600.0],["2019-10-29",44.1329,45.8492,43.0177,45.1532,8699200.0],["2019-10-30",45.43,45.4458,43.4606,43.5318,7907800.0],["2019-10-31",43.3974,43.6584,42.8121,43.6584,6346400.0],["2019-11-01",44.0143,45.4695,43.8719,45.2006,6483600.0],["2019-11-04",45.6831,46.3237,45.2481,45.8729,5667900.0],["2019-11-05",46.3633,46.9248,46.1576,46.2763,7545200.0],["2019-11-06",46.0706,46.7271,45.3588,45.5803,5464900.0],["2019-11-07",46.1102,47.1621,46.1102,47.0909,9492200.0],["2019-11-08",46.5768,46.9011,45.8096,46.7904,4769000.0],["2019-11-11",46.3949,46.8536,46.1102,46.5926,3716200.0],["2019-11-12",46.648,47.0198,45.8255,46.0548,4939900.0],["2019-11-13",45.7464,45.8887,45.256,45.5249,4644200.0],["2019-11-14",45.6831,45.9125,45.0504,45.2797,3971200.0],["2019-11-15",45.5249,46.1023,45.517,46.0706,4261900.0],["2019-11-18",45.6356,45.6989,44.5995,44.8447,5793300.0],["2019-11-19",44.9476,45.5012,44.5284,45.2165,6588000.0],["2019-11-20",45.1611,47.0988,45.0187,46.9485,10097500.0],["2019-11-21",47.0988,47.8897,46.9802,47.6208,10527300.0],["2019-11-22",47.8423,48.5541,47.17,47.3756,6575300.0],["2019-11-25",47.4547,48.3722,46.8299,48.2852,7721200.0],["2019-11-26",48.0875,48.5304,47.5101,47.5417,8151100.0],["2019-11-27",47.7316,47.8344,46.8774,47.7237,5998400.0],["2019-11-29",47.1463,47.692,47.0039,47.4073,2707100.0],["2019-12-02",47.6446,48.4829,47.4706,47.7474,7171500.0],["2019-12-03",47.2491,47.3836,46.3554,46.5768,6110000.0],["2019-12-04",46.9485,48.2852,46.8062,47.953,8036700.0],["2019-12-05",48.2456,48.4592,47.0118,47.3282,5047000.0],["2019-12-06",47.6999,49.1394,47.5576,49.0128,8311100.0],["2019-12-09",48.7044,49.2106,48.5462,48.9021,5256500.0],["2019-12-10",48.91,49.0445,48.5067,48.8467,4630200.0],["2019-12-11",48.5383,48.91,48.2694,48.7835,3959200.0],["2019-12-12",48.6332,49.7879,48.5383,49.5032,5162700.0],["2019-12-13",50.1834,50.6737,49.4241,49.5902,6965000.0],["2019-12-16",49.867,50.2783,49.4558,49.6851,5590000.0],["2019-12-17",49.7484,50.4444,49.7484,50.2388,6211100.0],["2019-12-18",50.1992,50.5868,49.9461,49.9857,5598400.0],["2019-12-19",49.8117,50.1201,49.7563,49.9777,5197100.0],["2019-12-20",50.563,50.6342,50.0094,50.3969,11008000.0],["2019-12-23",50.3574,51.2749,50.1913,51.0929,7019800.0],["2019-12-24",51.2195,51.8127,51.1008,51.1483,3188400.0],["2019-12-26",51.4805,51.9946,51.2907,51.4093,4835200.0],["2019-12-27",51.5675,51.9076,51.1008,51.3935,5414300.0],["2019-12-30",51.4647,51.607,51.0376,51.1008,3665200.0],["2019-12-31",50.737,51.5438,50.5393,51.433,3639800.0],["2020-01-02",51.6307,51.9471,51.2907,51.7731,4122800.0],["2020-01-03",53.0228,53.0939,51.4647,51.9629,6333200.0],["2020-01-06",52.4217,52.9437,52.1053,52.5799,8823800.0],["2020-01-07",52.5482,52.5878,51.9946,52.5799,5974800.0],["2020-01-08",52.5561,52.6985,51.0297,51.3618,6470100.0],["2020-01-09",51.0692,52.3189,50.8478,52.2556,6005100.0],["2020-01-10",52.0895,52.3584,51.6703,51.7415,7233100.0],["2020-01-13",51.694,51.8127,51.3144,51.5121,3675300.0],["2020-01-14",51.5833,51.6703,51.1404,51.52,6119400.0],["2020-01-15",51.4093,51.6703,50.9664,51.4093,3933300.0],["2020-01-16",51.7178,51.8918,51.2195,51.4647,4315200.0],["2020-01-17",51.6308,51.7494,51.2827,51.4647,4765500.0],["2020-01-21",51.0692,51.2907,50.5709,50.6421,6974000.0],["2020-01-22",50.4602,50.4602,49.693,49.8354,6755800.0],["2020-01-23",49.0445,50.1122,48.736,49.9382,6199900.0],["2020-01-24",49.5902,49.5902,49.0761,49.5269,5689500.0],["2020-01-27",48.5383,48.9021,48.1191,48.2773,7321100.0],["2020-01-28",48.7281,48.7835,48.1666,48.388,4824700.0],["2020-01-29",48.7123,48.7835,47.6683,47.8423,4102500.0],["2020-01-30",47.257,48.2377,47.1305,48.1586,6931500.0],["2020-01-31",47.4547,47.779,46.7587,47.0039,7673000.0],["2020-02-03",46.9881,47.7237,46.5531,46.8062,7015300.0],["2020-02-04",46.6085,47.3124,44.6312,44.6786,13403000.0],["2020-02-05",45.3034,46.6243,44.9396,46.4898,12891800.0],["2020-02-06",46.7192,46.7192,45.8176,46.1972,5901700.0],["2020-02-07",45.7226,46.1655,45.5249,45.865,5081800.0],["2020-02-10",45.4458,45.9836,45.2481,45.7701,6756300.0],["2020-02-11",46.5452,46.6717,46.039,46.4345,6143000.0],["2020-02-12",47.3756,48.3643,47.0909,47.2649,5906800.0],["2020-02-13",47.0658,47.3525,46.6755,46.8507,5995600.0],["2020-02-14",46.8906,47.0738,46.341,46.6914,4204500.0],["2020-02-18",46.5242,46.6516,45.9666,46.4366,3937800.0],["2020-02-19",46.795,47.2808,46.7392,47.2012,5267400.0],["2020-02-20",47.1932,47.4322,46.6596,46.8985,5755000.0],["2020-02-21",46.4525,46.6835,46.0144,46.5481,5216300.0],["2020-02-24",44.724,45.3533,44.5966,44.9072,10350200.0],["2020-02-25",45.0188,45.1542,42.6452,42.8762,10447900.0],["2020-02-26",43.0275,43.2107,40.7096,40.7574,11646700.0],["2020-02-27",39.5069,39.5149,37.5395,37.5395,14676100.0],["2020-02-28",36.1775,38.583,35.9386,38.567,16558800.0],["2020-03-02",39.2839,39.3317,37.3404,39.2122,10672800.0],["2020-03-03",39.4512,41.0123,37.7944,38.3281,11785400.0],["2020-03-04",38.8299,39.4671,38.0254,39.3715,8924200.0],["2020-03-05",38.2166,38.7423,37.2608,37.9935,9603800.0],["2020-03-06",36.6235,37.0298,35.5881,36.1058,14504800.0],["2020-03-09",27.0415,28.8337,25.4883,27.1371,29828600.0],["2020-03-10",29.1841,29.8054,26.2848,27.7823,20337700.0],["2020-03-11",26.7548,27.0415,25.098,25.9344,18460700.0],["2020-03-12",24.1661,25.0184,22.1589,22.4616,16581700.0],["2020-03-13",24.3732,25.2812,21.9757,24.9945,17506900.0],["2020-03-16",21.8961,24.8113,20.6376,20.773,13774100.0],["2020-03-17",20.996,21.3863,19.4269,20.9084,18692900.0],["2020-03-18",19.3154,20.3907,16.5993,18.0569,17039700.0],["2020-03-19",18.4233,20.7013,16.7267,20.3827,15655100.0],["2020-03-20",21.5536,22.6129,20.6216,21.3783,23790200.0],["2020-03-23",21.3067,21.4819,18.5985,19.5543,16239400.0],["2020-03-24",21.0677,24.5883,21.0677,24.4847,16724400.0],["2020-03-25",24.875,25.9344,23.4891,24.644,14295900.0],["2020-03-26",24.7874,25.8547,24.2139,25.56,13576900.0],["2020-03-27",23.9909,24.1104,22.9395,23.2979,10647200.0],["2020-03-30",22.7085,24.0068,21.92,23.3298,11089600.0],["2020-03-31",23.9192,25.4246,23.6643,24.5325,13481100.0],["2020-04-01",23.3537,24.3175,22.9634,23.5926,11101400.0],["2020-04-02",24.8909,28.2124,24.4608,26.9698,14693200.0],["2020-04-03",27.5672,27.8619,25.1777,26.2132,11505000.0],["2020-04-06",26.6672,26.922,25.3211,26.1255,13532900.0],["2020-04-07",27.7823,28.6266,26.3008,26.4999,11704200.0],["2020-04-08",27.1212,28.5868,26.9778,28.4195,8171100.0],["2020-04-09",30.2116,30.2515,26.5158,27.6628,14176800.0],["2020-04-13",28.6266,28.6584,26.8982,27.3203,10222000.0],["2020-04-14",27.3761,27.4557,26.8185,27.1451,11082200.0],["2020-04-15",25.6237,26.2848,24.4768,25.6476,11354700.0],["2020-04-16",25.3609,25.6715,24.3095,24.7476,13220600.0],["2020-04-17",25.4724,28.1726,25.3689,28.085,13162600.0],["2020-04-20",25.8627,28.4115,25.8069,27.5354,13226400.0],["2020-04-21",26.245,27.1849,25.9742,26.4362,13639500.0],["2020-04-22",28.0372,28.3,27.5115,27.8619,12048400.0],["2020-04-23",29.1602,29.6302,28.1726,28.8177,9849600.0],["2020-04-24",29.447,29.7098,28.4991,28.7461,8683900.0],["2020-04-27",28.5708,29.7974,27.623,29.5904,8302500.0],["2020-04-28",30.1798,31.0559,29.9169,30.6497,9445700.0],["2020-04-29",31.9162,33.8915,31.5737,33.6207,12958100.0],["2020-04-30",33.9154,34.7119,32.5295,33.5331,11760700.0],["2020-05-01",32.2905,32.8959,30.8329,31.1754,9256700.0],["2020-05-04",30.7612,32.179,30.3869,32.1472,12515600.0],["2020-05-05",34.3296,34.704,32.3861,32.5932,10096700.0],["2020-05-06",32.7286,33.318,31.717,32.2507,8213000.0],["2020-05-07",33.4534,34.5287,33.3817,33.788,9520700.0],["2020-05-08",34.689,34.874,33.8362,34.6568,6974200.0],["2020-05-11",33.973,34.8177,33.8523,34.0052,7076800.0],["2020-05-12",34.2868,34.7131,33.4099,33.4501,7375900.0],["2020-05-13",32.9996,33.1283,31.809,32.0905,7666400.0],["2020-05-14",31.3182,32.5491,30.3931,32.1227,6718700.0],["2020-05-15",32.0744,33.4259,31.9538,32.8789,7242300.0],["2020-05-18",34.9545,35.8876,34.7292,35.0751,9047300.0],["2020-05-19",35.1556,35.3004,34.2787,34.327,6126300.0],["2020-05-20",35.0671,36.0405,34.8338,35.5176,7203000.0],["2020-05-21",35.7107,36.0968,35.0912,35.1717,6646000.0],["2020-05-22",34.52,34.8821,34.0293,34.8177,4674000.0],["2020-05-26",36.0485,36.2979,34.9947,35.1314,7702600.0],["2020-05-27",35.6704,35.944,34.5603,35.9359,5768100.0],["2020-05-28",35.9761,35.9761,34.4155,34.6005,5871500.0],["2020-05-29",34.2787,34.4155,33.5225,33.9328,10172200.0],["2020-06-01",33.9971,35.1556,33.4983,34.9062,6344300.0],["2020-06-02",35.413,35.952,35.1556,35.5578,5858300.0],["2020-06-03",36.2899,36.3864,35.413,36.2979,8024200.0],["2020-06-04",35.944,36.306,35.5417,35.9681,5577000.0],["2020-06-05",38.1241,39.2423,37.8345,39.0895,11578800.0],["2020-06-08",40.3927,40.8593,39.2664,40.4732,10242200.0],["2020-06-09",38.8159,39.5721,38.5183,39.1216,8203600.0],["2020-06-10",38.647,38.8481,36.9013,36.9335,7882300.0],["2020-06-11",33.8523,35.598,33.6271,33.8845,8435200.0],["2020-06-12",36.4508,36.5312,33.8765,35.1797,8928400.0],["2020-06-15",33.0398,35.3245,32.8628,34.874,7992100.0],["2020-06-16",36.4427,36.7484,35.0751,36.2899,6932400.0],["2020-06-17",36.1934,36.2818,35.3245,35.413,5967200.0],["2020-06-18",35.0188,36.0727,34.7372,35.7589,7293700.0],["2020-06-19",36.9254,36.9254,34.8981,35.1556,13702800.0],["2020-06-22",34.7855,35.3808,34.3189,35.0429,5009100.0],["2020-06-23",35.4935,35.8233,35.0671,35.2441,4962200.0],["2020-06-24",34.5924,34.7292,32.9272,32.9754,7137200.0],["2020-06-25",32.71,33.8845,32.5893,33.8362,5981000.0],["2020-06-26",33.442,33.4823,32.3077,32.4606,8399400.0],["2020-06-29",32.5008,33.2651,32.1147,33.2248,5764800.0],["2020-06-30",32.8789,34.0615,32.4043,33.8041,6313900.0],["2020-07-01",34.0695,34.4557,32.7261,32.7743,5600000.0],["2020-07-02",33.6432,34.1982,33.4501,33.611,4775000.0],["2020-07-06",34.2948,34.4879,33.2731,33.4903,5825100.0],["2020-07-07",33.1042,33.4903,32.6376,32.6939,5995100.0],["2020-07-08",32.6456,33.442,32.4204,33.0157,4896800.0],["2020-07-09",32.71,32.895,30.8034,30.8516,9189500.0],["2020-07-10",30.8597,32.0342,30.747,31.9296,9218300.0],["2020-07-13",32.2836,32.5893,31.3745,31.9055,5887000.0],["2020-07-14",31.7285,33.257,31.5918,33.2329,4953500.0],["2020-07-15",33.9408,34.1258,33.0237,33.4823,5777100.0],["2020-07-16",33.2168,33.8362,32.71,33.4581,4655700.0],["2020-07-17",33.6044,33.8645,32.3285,32.4748,6699300.0],["2020-07-20",32.4748,32.7836,31.8897,31.9628,6407600.0],["2020-07-21",32.5886,34.1977,32.5073,33.8563,7950900.0],["2020-07-22",33.3769,33.5231,32.7673,33.2306,5158400.0],["2020-07-23",32.938,33.4256,32.6942,32.8811,5953500.0],["2020-07-24",33.1087,33.6125,32.6373,32.7348,5202600.0],["2020-07-27",32.4423,32.8974,32.0522,32.3204,5312400.0],["2020-07-28",32.1578,32.4748,31.5321,31.6621,6188300.0],["2020-07-29",31.6702,32.4585,31.3695,32.4585,6305200.0],["2020-07-30",30.9795,31.2639,29.1753,30.5894,13421000.0],["2020-07-31",30.1099,30.5568,29.8336,30.3862,7719900.0],["2020-08-03",30.2887,30.3862,29.8173,29.8336,8064700.0],["2020-08-04",29.7929,30.9388,29.6385,30.5894,5808100.0],["2020-08-05",31.2883,31.4427,30.6463,30.8982,7315000.0],["2020-08-06",30.5894,31.2314,30.565,30.9226,6588700.0],["2020-08-07",30.7763,31.1989,30.3537,31.1257,4445300.0],["2020-08-10",31.2964,32.2391,31.2476,32.2147,5612600.0],["2020-08-11",32.9705,33.4419,32.166,32.2716,7975900.0],["2020-08-12",32.808,33.8726,32.7105,33.8563,11822500.0],["2020-08-13",33.4419,33.9945,33.0112,33.0193,8286400.0],["2020-08-14",32.6861,33.32,32.4748,33.1737,3349800.0],["2020-08-17",33.1168,33.3037,32.4342,33.0762,6089300.0],["2020-08-18",33.0112,33.5882,32.6129,32.7755,5711500.0],["2020-08-19",32.5967,32.7673,32.1172,32.2228,4526200.0],["2020-08-20",31.7434,31.9465,31.4752,31.5077,3943200.0],["2020-08-21",31.402,31.5402,30.8413,31.012,5034200.0],["2020-08-24",31.1582,32.1497,30.9551,31.589,5357400.0],["2020-08-25",32.0278,32.0603,31.2476,31.5727,4160600.0],["2020-08-26",31.5565,31.6621,30.4918,30.5243,6753300.0],["2020-08-27",30.695,31.1095,30.4756,31.0038,6231600.0],["2020-08-28",31.1501,31.2558,30.7844,31.1907,5058100.0],["2020-08-31",31.1664,31.2476,30.5325,30.7925,6165700.0],["2020-09-01",30.4106,30.5569,29.7604,30.1993,6267700.0],["2020-09-02",30.0692,30.2074,29.5654,29.5654,7441600.0],["2020-09-03",29.2809,29.9636,29.1265,29.2484,8733400.0],["2020-09-04",29.5491,29.8173,28.9884,29.1428,8285300.0],["2020-09-08",28.6877,28.6877,27.4199,27.68,9338600.0],["2020-09-09",28.322,28.322,27.81,28.005,6440000.0],["2020-09-10",27.9807,28.0538,26.7047,26.7535,8582800.0],["2020-09-11",26.721,27.1761,26.5259,26.9079,6769100.0],["2020-09-14",27.0136,27.5255,26.8266,27.2411,5436000.0],["2020-09-15",27.4118,27.81,27.3143,27.4687,8333400.0],["2020-09-16",27.7287,28.8746,27.3468,28.5089,9240700.0],["2020-09-17",27.9563,29.346,27.7612,29.3297,13147700.0],["2020-09-18",29.094,29.6223,28.769,29.1509,12409800.0],["2020-09-21",28.2895,28.5089,27.7043,27.9238,11316000.0],["2020-09-22",27.9075,28.2895,27.6393,27.875,7963000.0],["2020-09-23",27.9238,28.1107,26.721,26.7535,7714500.0],["2020-09-24",26.6641,27.8425,26.3797,27.3061,7084000.0],["2020-09-25",26.8917,27.6231,26.8023,27.3874,5240900.0],["2020-09-28",27.9075,28.2326,27.3224,27.3955,8958400.0],["2020-09-29",27.4036,27.4524,26.144,26.3797,6662600.0],["2020-09-30",26.5991,27.0542,26.4528,26.6885,8111700.0],["2020-10-01",26.1927,26.6072,25.7539,26.3553,7929600.0],["2020-10-02",25.6645,27.0542,25.5589,26.8754,7069100.0],["2020-10-05",27.2736,27.8831,27.0054,27.8587,5652500.0],["2020-10-06",28.3464,28.5089,26.916,27.0623,6645600.0],["2020-10-07",27.2005,28.0619,27.0786,27.8994,6633200.0],["2020-10-08",28.0375,28.9477,27.875,28.8746,6758800.0],["2020-10-09",29.2078,29.2322,28.3139,28.5495,6382000.0],["2020-10-12",28.5008,29.1265,28.2245,28.9234,7214600.0],["2020-10-13",28.8746,29.2566,28.2001,28.3464,8121000.0],["2020-10-14",27.6637,28.8746,27.6637,28.0619,9817400.0],["2020-10-15",27.5255,28.8258,27.363,28.769,8633700.0],["2020-10-16",28.6373,28.769,27.7653,27.7817,8312900.0],["2020-10-19",28.0697,28.1355,26.885,26.9015,21684100.0],["2020-10-20",27.0742,27.1894,26.3832,26.8028,19243000.0],["2020-10-21",26.4655,26.6629,25.1574,25.2068,19210200.0],["2020-10-22",25.1903,26.3009,25.0669,26.2516,15029400.0],["2020-10-23",26.5477,27.3046,26.2598,26.7699,15335200.0],["2020-10-26",26.1282,26.268,24.7461,24.9435,11522800.0],["2020-10-27",24.8119,25.2479,24.6473,24.8941,13017800.0],["2020-10-28",24.1537,24.5239,23.4874,23.6848,15274500.0],["2020-10-29",23.1336,24.0139,22.6483,23.9892,15560100.0],["2020-10-30",23.8,23.8329,22.7305,23.545,15681700.0],["2020-11-02",24.2031,25.1327,23.4545,24.8695,13762900.0],["2020-11-03",25.2726,25.289,23.9728,24.1126,12131300.0],["2020-11-04",24.343,25.1903,24.0303,24.9929,15178400.0],["2020-11-05",24.7625,25.4289,24.7132,24.779,10316600.0],["2020-11-06",24.7872,25.215,23.6766,24.0139,10484500.0],["2020-11-09",27.2799,28.6538,27.0413,27.4609,17614500.0],["2020-11-10",28.2589,29.2379,27.6337,29.2297,20650600.0],["2020-11-11",29.5834,29.7808,28.843,29.024,17225000.0],["2020-11-12",28.4646,28.9664,27.6419,27.9792,10944500.0],["2020-11-13",28.2589,29.2543,28.1766,29.0898,11997500.0],["2020-11-16",30.3978,31.3686,29.9454,31.3275,18701200.0],["2020-11-17",30.8668,32.1913,30.6364,31.9609,14466800.0],["2020-11-18",32.0514,33.6227,31.7964,32.2324,23319600.0],["2020-11-19",31.8458,32.5862,31.5743,32.471,12504100.0],["2020-11-20",32.3394,32.8494,32.1995,32.6191,12037800.0],["2020-11-23",33.2032,35.2434,33.1291,35.1365,14643900.0],["2020-11-24",36.2635,37.3165,36.0167,36.535,15439200.0],["2020-11-25",36.1977,36.5597,35.6712,35.8933,15644800.0],["2020-11-27",35.7041,36.1237,34.8814,35.194,4694000.0],["2020-11-30",34.4948,34.5853,32.5286,32.545,20248600.0],["2020-12-01",33.6474,33.6886,32.2653,32.3065,12424900.0],["2020-12-02",32.2324,33.705,31.9445,32.8823,12460200.0],["2020-12-03",32.9481,34.6758,32.6026,33.8942,16215400.0],["2020-12-04",34.7909,36.4856,34.6428,36.4198,12730500.0],["2020-12-07",35.663,35.737,34.9801,35.227,10586100.0],["2020-12-08",34.5524,35.737,34.3056,35.1118,10575500.0],["2020-12-09",35.6054,35.7864,34.322,35.1282,10773100.0],["2020-12-10",35.0542,36.3787,34.9226,36.1977,14997800.0],["2020-12-11",35.7946,36.0496,35.5149,35.7699,14242300.0],["2020-12-14",36.2635,36.4034,34.7662,34.8156,17094500.0],["2020-12-15",35.0953,35.3586,34.3138,35.2105,9853600.0],["2020-12-16",35.2516,35.3257,34.6593,34.8156,9311000.0],["2020-12-17",35.1858,35.1858,34.2397,34.5277,9294200.0],["2020-12-18",34.5441,34.7169,33.5076,33.7132,20819300.0],["2020-12-21",32.4216,33.6639,32.0267,33.1045,10998100.0],["2020-12-22",33.0716,33.1374,31.9856,32.109,9189600.0],["2020-12-23",32.4216,33.4911,32.3558,32.9728,6137600.0],["2020-12-24",32.9152,32.9152,32.0514,32.4875,3530300.0],["2020-12-28",32.545,33.2937,32.1666,32.3311,6178200.0],["2020-12-29",32.3805,32.8576,31.8951,32.1419,7003100.0],["2020-12-30",32.0761,32.9399,31.928,32.9152,6268900.0],["2020-12-31",32.833,33.1456,32.5862,32.8988,7612500.0],["2021-01-04",33.3183,33.4417,32.2324,32.5532,8597600.0],["2021-01-05",33.1045,35.2681,32.907,34.4207,12393600.0],["2021-01-06",34.9884,36.1566,34.4865,35.7946,11035300.0],["2021-01-07",36.2388,37.0122,35.8686,36.7736,9648200.0],["2021-01-08",37.0204,37.4153,36.354,36.7736,9448700.0],["2021-01-11",36.28,37.6045,35.6301,37.3165,10839600.0],["2021-01-12",37.8595,39.2169,37.6127,39.0113,13013700.0],["2021-01-13",38.9537,39.0524,38.3367,38.6904,11839900.0],["2021-01-14",39.0113,39.727,38.4765,39.3815,12857900.0],["2021-01-15",38.8961,38.8961,36.6337,37.1191,30004600.0],["2021-01-19",37.1438,37.9665,36.9052,37.8431,14498800.0],["2021-01-20",38.1474,38.2462,37.2672,37.3165,21178000.0],["2021-01-21",37.3577,37.5963,35.1282,35.5313,16897000.0],["2021-01-22",34.6017,35.3586,34.3467,35.12,9535400.0],["2021-01-25",34.6593,35.0706,33.9271,35.0295,10739700.0],["2021-01-26",35.4326,35.9509,34.2315,34.2891,7616300.0],["2021-01-27",33.7132,34.6264,33.0798,33.4417,8841600.0],["2021-01-28",33.8202,34.2562,33.2196,33.8202,10283300.0],["2021-01-29",33.4088,34.1081,32.8906,32.9317,11660400.0],["2021-02-01",33.2608,33.7132,32.6602,33.4911,9229400.0],["2021-02-02",34.1822,34.7992,33.6474,33.705,8834000.0],["2021-02-03",33.9353,35.8933,33.7379,35.5478,11133600.0],["2021-02-04",35.8769,36.2142,35.0377,36.2059,11372300.0],["2021-02-05",36.9299,36.9546,36.2718,36.5432,9543400.0],["2021-02-08",37.2261,38.855,37.1027,38.4847,12181600.0],["2021-02-09",38.0241,39.0277,37.7279,38.567,8990300.0],["2021-02-10",38.822,39.4884,38.1804,38.8714,10853200.0],["2021-02-11",38.6057,38.6223,37.5347,38.5559,8939100.0],["2021-02-12",38.2819,39.2035,38.1491,39.1537,8805400.0],["2021-02-16",39.8511,40.8723,39.7016,40.5568,11066700.0],["2021-02-17",40.8391,41.0798,40.0669,40.9802,9055700.0],["2021-02-18",40.6813,40.7892,39.5439,39.5937,8382200.0],["2021-02-19",39.5605,40.3243,39.4443,40.1998,8502500.0],["2021-02-22",40.8224,42.9063,40.5236,42.2421,12331000.0],["2021-02-23",43.172,43.5871,41.2293,43.255,10796500.0],["2021-02-24",43.172,45.5714,42.7237,45.3887,12286600.0],["2021-02-25",45.6378,46.0861,43.1886,44.0271,12864500.0],["2021-02-26",43.6701,43.886,42.2255,43.1803,13234100.0],["2021-03-01",44.3924,44.7992,43.3131,43.6784,7182500.0],["2021-03-02",43.5954,44.243,43.3713,43.4045,7741100.0],["2021-03-03",43.72,45.4634,43.6286,44.5502,8007500.0],["2021-03-04",44.7993,47.3149,44.5668,46.1774,15181000.0],["2021-03-05",48.1534,49.3904,47.4145,48.4357,18699600.0],["2021-03-08",48.7927,49.764,47.896,48.801,11283400.0],["2021-03-09",48.6764,49.4817,47.6968,48.0704,10193200.0],["2021-03-10",48.0371,49.6229,47.6386,49.3323,12002400.0],["2021-03-11",49.407,50.7603,49.3157,49.6727,9328100.0],["2021-03-12",50.0131,50.2041,48.967,49.1414,6758400.0],["2021-03-15",48.0621,48.6266,47.2983,48.2862,9825200.0],["2021-03-16",47.3896,47.6553,46.468,46.9745,9399900.0],["2021-03-17",46.7586,47.4311,46.0944,47.182,9461700.0],["2021-03-18",46.8333,46.9745,44.0936,44.3177,12297200.0],["2021-03-19",44.243,44.9321,43.4626,43.6701,26925500.0],["2021-03-22",43.886,44.0105,43.2052,43.3713,11003000.0],["2021-03-23",42.4414,43.8196,41.9516,42.9312,11853800.0],["2021-03-24",43.803,44.791,43.7366,44.1766,9671100.0],["2021-03-25",43.2218,44.6664,42.815,44.4755,9275200.0],["2021-03-26",45.3804,45.7623,44.8574,45.6959,8723100.0],["2021-03-29",45.2476,45.2642,44.1019,44.6996,7901000.0],["2021-03-30",44.1683,44.9653,44.0354,44.3592,7910200.0],["2021-03-31",44.2596,44.5751,43.7117,43.9773,9293100.0],["2021-04-01",44.1019,44.8657,43.612,44.8491,10165000.0],["2021-04-05",44.7578,44.7578,43.1305,43.3464,10460000.0],["2021-04-06",43.6867,44.5502,43.5124,43.6535,6253600.0],["2021-04-07",43.8279,44.1351,43.2882,43.4875,12408400.0],["2021-04-08",42.8565,43.0226,42.375,42.541,10040800.0],["2021-04-09",42.649,43.1637,42.2753,42.5327,6665300.0],["2021-04-12",42.9645,43.3713,42.1923,42.2255,8564000.0],["2021-04-13",41.91,42.6157,41.8353,42.1674,6980000.0],["2021-04-14",42.6573,44.4672,42.6573,43.7449,8342200.0],["2021-04-15",43.7532,43.8445,42.981,43.089,6763700.0],["2021-04-16",43.3713,43.4211,42.375,42.4165,7665500.0],["2021-04-19",42.5825,42.9478,41.9931,42.2504,6587700.0],["2021-04-20",41.9267,42.0429,40.1998,40.3907,11928600.0],["2021-04-21",39.876,41.6195,39.7265,41.5447,7718900.0],["2021-04-22",41.5447,41.578,40.839,41.0632,6582700.0],["2021-04-23",41.0383,41.5115,40.8141,41.2791,5670100.0],["2021-04-26",41.2127,42.2754,41.1794,41.7191,6642400.0],["2021-04-27",41.8768,42.9146,41.7274,42.5908,8309600.0],["2021-04-28",42.9229,44.2928,42.898,44.0354,8897100.0],["2021-04-29",44.8325,45.2476,43.8777,44.1102,9446900.0],["2021-04-30",43.3214,44.0105,42.3169,42.458,9448200.0],["2021-05-03",43.1056,43.9441,42.8067,43.7864,9325100.0],["2021-05-04",42.9478,44.0271,42.8731,43.6452,12834300.0],["2021-05-05",45.123,46.219,44.1849,46.028,12715300.0],["2021-05-06",46.0778,46.2605,44.5751,46.2438,9648200.0],["2021-05-07",45.7208,47.6054,45.5133,47.4062,9645500.0],["2021-05-10",48.3277,49.2659,47.2899,47.3232,8801700.0],["2021-05-11",46.3186,47.0907,45.7872,46.2605,9741400.0],["2021-05-12",46.5843,47.9126,46.0446,46.2356,7925100.0],["2021-05-13",45.6917,46.3778,44.8215,45.3821,7581500.0],["2021-05-14",46.0515,47.3986,46.0431,47.2898,6419900.0],["2021-05-17",46.9133,48.8042,46.9133,48.7791,11441900.0],["2021-05-18",48.754,49.0636,47.6579,47.934,10322000.0],["2021-05-19",46.8045,47.2981,45.8674,46.5033,9406200.0],["2021-05-20",46.5619,46.5702,45.7084,46.3443,8798800.0],["2021-05-21",46.9049,47.2145,46.4949,46.5619,6032300.0],["2021-05-24",46.9551,47.0722,46.2356,46.9384,6372800.0],["2021-05-25",46.8547,47.1726,45.8256,45.9176,8090600.0],["2021-05-26",46.0766,46.4866,45.7419,46.3694,6716000.0],["2021-05-27",46.6288,47.1224,46.1184,46.4615,7484100.0],["2021-05-28",46.6874,46.8129,46.2858,46.6372,5745400.0],["2021-06-01",47.7583,48.9297,47.7332,48.754,9943600.0],["2021-06-02",49.0803,49.7078,48.3105,49.3564,6103300.0],["2021-06-03",49.1305,50.2015,48.9966,49.758,8280800.0],["2021-06-04",50.0509,50.3102,49.2811,50.076,6504800.0],["2021-06-07",50.0425,50.6449,49.8584,50.0425,5405100.0],["2021-06-08",49.7246,50.7202,49.0552,50.5947,7345200.0],["2021-06-09",50.7286,50.9378,49.8501,49.9337,7026300.0],["2021-06-10",51.0465,51.2724,49.599,50.3437,9396000.0],["2021-06-11",50.6198,50.9796,50.0341,50.1764,8117000.0],["2021-06-14",50.7453,51.0967,50.076,50.4608,7744300.0],["2021-06-15",50.7872,51.5067,50.5947,51.1804,7835700.0],["2021-06-16",51.1135,51.6908,50.67,51.1469,9745800.0],["2021-06-17",50.9545,51.5151,48.9883,49.3731,13667200.0],["2021-06-18",48.4277,49.5405,48.093,48.1348,18583800.0],["2021-06-21",48.7205,50.6449,48.7038,50.578,8234300.0],["2021-06-22",50.327,51.1386,49.9003,50.8625,6745100.0],["2021-06-23",51.1218,52.1677,50.829,50.8373,8184000.0],["2021-06-24",51.0131,51.4649,50.4692,51.3645,6424400.0],["2021-06-25",51.6238,51.6657,51.0549,51.2975,8099200.0],["2021-06-28",51.1386,51.1804,49.6744,49.8584,7647300.0],["2021-06-29",50.2851,50.3688,49.2309,49.4066,6437000.0],["2021-06-30",50.6031,50.9963,50.0425,50.9545,9309600.0],["2021-07-01",52.4522,53.1885,52.1677,52.6111,11637200.0],["2021-07-02",52.2597,52.8538,51.5318,52.5024,7635000.0],["2021-07-06",52.5275,52.6195,50.3772,50.4357,11699400.0],["2021-07-07",50.2015,50.8541,49.0552,49.3731,8239600.0],["2021-07-08",48.7373,49.9003,48.5197,49.5405,10551500.0],["2021-07-09",49.9923,50.5864,49.6493,50.3102,6973700.0],["2021-07-12",49.2895,50.5696,49.1389,50.0341,6063100.0],["2021-07-13",49.7748,50.1931,49.1974,49.7496,6510400.0],["2021-07-14",50.1094,50.7119,47.9759,48.252,8489600.0],["2021-07-15",47.6914,48.7122,47.5157,47.7583,8723300.0],["2021-07-16",48.2771,48.4444,46.2774,46.4364,8805300.0],["2021-07-19",44.7044,45.4323,44.194,44.9303,13342100.0],["2021-07-20",44.763,46.2272,44.5789,45.5746,9358200.0],["2021-07-21",46.6288,48.0428,46.5284,47.7081,9378000.0],["2021-07-22",47.7081,47.8671,47.0053,47.4153,6765500.0],["2021-07-23",47.2129,47.449,46.1507,46.6565,10623800.0],["2021-07-26",46.9684,48.3511,46.8504,47.9464,8756300.0],["2021-07-27",47.3478,47.7357,46.6565,47.4912,7363600.0],["2021-07-28",47.6176,48.1825,47.0528,47.82,6167200.0],["2021-07-29",48.4101,48.7642,47.938,48.1235,6306400.0],["2021-07-30",47.8537,47.9717,46.9769,47.2635,8660100.0],["2021-08-02",47.6598,48.6968,46.6481,46.6902,8469500.0],["2021-08-03",46.4457,47.8621,45.9567,47.7525,9888200.0],["2021-08-04",46.6481,47.6345,46.294,46.3108,7629600.0],["2021-08-05",46.7577,47.7357,46.412,47.1708,6573100.0],["2021-08-06",47.7104,48.1993,47.2972,47.6345,5038900.0],["2021-08-09",46.9347,47.3563,46.5638,46.7492,5410600.0],["2021-08-10",47.0865,47.8705,47.0106,47.6176,6781800.0],["2021-08-11",47.5333,48.3595,47.1708,48.2162,6071800.0],["2021-08-12",48.1741,48.545,47.6598,48.0898,4729200.0],["2021-08-13",48.0139,48.2499,47.0865,47.1877,7399800.0],["2021-08-16",46.5553,46.8589,46.0326,46.2097,7464600.0],["2021-08-17",45.8724,46.7408,45.7375,45.9652,6497900.0],["2021-08-18",45.8471,46.4204,45.0715,45.1305,6647700.0],["2021-08-19",44.4055,44.6668,43.3432,44.2116,11306400.0],["2021-08-20",43.731,44.6753,43.4949,44.4898,7068200.0],["2021-08-23",45.6532,46.4795,45.5436,46.1928,8022200.0],["2021-08-24",46.5216,46.9516,46.0663,46.7155,6245500.0],["2021-08-25",46.7493,47.5418,46.412,47.2298,6125200.0],["2021-08-26",47.0022,47.2888,46.3361,46.4795,5209000.0],["2021-08-27",47.0359,48.1572,46.8083,47.8368,6549100.0],["2021-08-30",48.0392,48.1741,47.3647,47.3816,4838600.0],["2021-08-31",47.0022,47.4912,46.6228,46.8167,10500500.0],["2021-09-01",46.842,47.1455,45.8809,46.0748,9319800.0],["2021-09-02",46.5891,48.0392,46.5469,47.7188,6696600.0],["2021-09-03",47.4996,48.0139,47.1623,47.4153,7954200.0],["2021-09-07",47.1202,47.6176,46.6396,47.1961,6632600.0],["2021-09-08",47.4827,47.7272,46.53,46.6059,5228900.0],["2021-09-09",46.4963,47.6682,46.2265,46.8588,6285800.0],["2021-09-10",47.7272,47.8368,46.7577,46.9853,5055200.0],["2021-09-13",47.6935,48.9666,47.6935,48.5535,8456500.0],["2021-09-14",49.0846,49.1436,47.7272,48.0054,7880700.0],["2021-09-15",48.975,50.13,48.9497,50.012,10766000.0],["2021-09-16",49.9783,50.2986,49.5399,49.9361,8773100.0],["2021-09-17",49.8012,50.5094,49.5567,49.6748,13741300.0],["2021-09-20",48.4692,48.9076,47.4659,48.1151,10001800.0],["2021-09-21",49.2954,50.442,48.663,50.0204,13923100.0],["2021-09-22",50.7623,53.0218,50.7623,52.4907,15753000.0],["2021-09-23",52.4822,54.0588,52.4822,53.7132,11886800.0],["2021-09-24",53.7806,55.3825,53.5698,54.8176,11128300.0],["2021-09-27",56.234,56.4448,55.4752,56.2424,13508700.0],["2021-09-28",56.9506,57.8696,56.6302,57.1614,14995200.0],["2021-09-29",57.0181,57.7347,56.1581,57.3637,10563700.0],["2021-09-30",57.5155,58.0804,57.0939,57.1361,15845900.0],["2021-10-01",57.6504,59.2944,57.5914,59.1005,13482300.0],["2021-10-04",59.7328,61.2166,59.5473,60.2724,12423500.0],["2021-10-05",60.7867,61.4274,59.6148,60.4747,11270100.0],["2021-10-06",59.3534,60.7951,58.8391,60.5422,10613500.0],["2021-10-07",60.7108,60.812,59.5305,60.2892,11521300.0],["2021-10-08",60.8625,63.3159,60.8625,63.1642,12310500.0],["2021-10-11",63.3412,63.67,62.1778,62.3632,9585200.0],["2021-10-12",62.5066,62.9028,61.5623,61.8911,7635600.0],["2021-10-13",61.0817,62.1862,60.2471,61.7394,8517500.0],["2021-10-14",62.633,62.9028,61.4105,62.262,8152600.0],["2021-10-15",62.9197,63.1726,62.4981,62.5066,6945100.0],["2021-10-18",63.0377,63.8639,62.4981,62.8101,9917700.0],["2021-10-19",63.0967,63.9482,62.7089,63.5014,6589400.0],["2021-10-20",62.9956,64.159,62.8438,64.0916,5506000.0],["2021-10-21",63.7796,63.7796,62.4813,62.886,5836300.0],["2021-10-22",63.3328,64.1422,63.2232,63.8386,7170200.0],["2021-10-25",64.5468,65.744,64.2433,64.5131,7471200.0],["2021-10-26",64.6565,65.449,64.471,64.9431,5898200.0],["2021-10-27",64.0865,65.0194,62.9754,63.1281,9025600.0],["2021-10-28",63.0772,63.8999,62.8651,63.7387,5195900.0],["2021-10-29",63.128,63.8659,62.7379,63.1789,8079300.0],["2021-11-01",63.5691,63.9592,63.1196,63.2638,11944600.0],["2021-11-02",63.2213,63.8235,61.754,61.9406,10891900.0],["2021-11-03",61.6183,62.5004,61.2791,61.6946,9311800.0],["2021-11-04",62.7634,63.4249,61.8049,62.1781,8573500.0],["2021-11-05",63.2383,64.2985,62.6955,63.9932,6987600.0],["2021-11-08",64.1797,65.435,64.0016,64.4003,6957700.0],["2021-11-09",64.2985,64.4512,63.374,64.2476,6049800.0],["2021-11-10",63.1874,63.586,61.8558,61.9152,7484700.0],["2021-11-11",62.1696,62.475,61.0585,61.1858,7784500.0],["2021-11-12",60.7193,61.525,60.643,61.3724,5329600.0],["2021-11-15",61.2621,62.246,60.8465,61.6777,6181400.0],["2021-11-16",61.9152,62.6022,61.5505,61.6098,7451100.0],["2021-11-17",61.1688,62.7039,60.838,61.0416,7628600.0],["2021-11-18",61.1688,62.0933,60.7362,61.6777,6548800.0],["2021-11-19",60.151,60.4733,58.8703,59.0399,8817100.0],["2021-11-22",59.0654,61.771,59.0399,60.9737,7445600.0],["2021-11-23",61.8389,63.374,61.7795,62.5767,9107200.0],["2021-11-24",62.1103,64.0271,62.0848,63.4673,7215800.0],["2021-11-26",59.8202,60.7447,58.8109,60.626,10258700.0],["2021-11-29",62.3223,63.3571,61.0246,61.1943,9191600.0],["2021-11-30",59.956,61.2706,59.3792,59.481,15723700.0],["2021-12-01",61.0755,61.2197,58.6498,58.6922,10070500.0],["2021-12-02",58.6837,60.7702,57.878,60.4394,8410900.0],["2021-12-03",61.2112,61.8643,59.5234,60.3122,6995700.0],["2021-12-06",61.4911,62.3477,60.7532,61.754,6200100.0],["2021-12-07",62.899,64.4257,62.8482,63.2468,8136600.0],["2021-12-08",63.2892,63.9253,62.4156,62.8566,6313200.0],["2021-12-09",62.7294,62.7294,61.4572,61.5335,6511600.0],["2021-12-10",62.246,62.4665,60.7193,62.3308,6065000.0],["2021-12-13",61.8049,62.0254,59.8118,60.2358,5719100.0],["2021-12-14",59.8457,60.8465,59.3962,59.9475,6669300.0],["2021-12-15",59.8881,60.4055,58.2427,59.9729,6805600.0],["2021-12-16",60.838,61.9661,60.4903,60.8126,7068200.0],["2021-12-17",60.1341,60.3037,58.0985,58.1918,22913100.0],["2021-12-20",56.8687,58.2172,56.029,58.1833,11485000.0],["2021-12-21",58.8873,60.0832,58.777,59.9475,6324800.0],["2021-12-22",59.7948,60.7447,59.252,60.2867,3775100.0],["2021-12-23",60.4648,61.1858,60.2528,60.38,3902700.0],["2021-12-27",60.38,62.1272,59.7609,62.0933,3967800.0],["2021-12-28",62.2629,62.6955,61.8219,62.017,3383700.0],["2021-12-29",62.1357,62.5767,61.4402,61.8473,3947300.0],["2021-12-30",61.983,62.5089,61.2367,61.3045,3340200.0],["2021-12-31",61.0749,61.8063,60.9643,61.3896,3453900.0],["2022-01-03",61.262,62.9035,61.2535,62.7419,5769900.0],["2022-01-04",63.4138,65.8122,63.1756,65.4635,9189300.0],["2022-01-05",66.3225,66.5692,64.2303,64.3408,9034500.0],["2022-01-06",66.1864,67.0114,65.404,66.7563,8679000.0],["2022-01-07",67.0795,68.8315,66.6627,68.5849,10838800.0],["2022-01-10",68.5934,69.0271,67.3686,68.9166,9125400.0],["2022-01-11",69.4098,71.2469,68.5763,71.0938,8510600.0],["2022-01-12",71.4426,71.9018,70.6771,71.7828,7740100.0],["2022-01-13",71.3915,72.174,70.7536,71.1194,6814000.0],["2022-01-14",71.6297,73.8835,71.332,73.7729,7946600.0],["2022-01-18",74.8446,75.7886,72.9905,74.4278,10782900.0],["2022-01-19",74.751,75.2188,72.9054,74.2322,7370100.0],["2022-01-20",73.1861,75.2443,72.6333,72.8289,7707700.0],["2022-01-21",72.2165,72.3866,69.8691,70.3539,10625600.0],["2022-01-24",68.6359,70.9748,67.0029,70.6091,9505400.0],["2022-01-25",70.6941,74.2152,69.1632,74.0876,8514800.0],["2022-01-26",75.4569,75.8567,73.4497,74.0451,9416400.0],["2022-01-27",75.6526,76.3245,74.683,76.2564,9624600.0],["2022-01-28",74.8276,76.3074,74.5894,75.8822,11561400.0],["2022-01-31",75.508,76.0608,73.926,75.3719,7539800.0],["2022-02-01",74.3343,78.153,74.1812,77.8554,9424900.0],["2022-02-02",76.9283,78.7654,75.6781,78.4252,8803400.0],["2022-02-03",78.91,79.0546,76.0948,77.2855,13258500.0],["2022-02-04",78.2466,80.7386,78.034,78.136,12035300.0],["2022-02-07",76.9028,80.1432,76.2734,79.0461,8420600.0],["2022-02-08",78.2041,79.2247,76.5456,77.6768,7481500.0],["2022-02-09",77.8469,79.9816,77.6087,79.0546,6973200.0],["2022-02-10",78.4507,80.2283,77.6427,78.17,7149900.0],["2022-02-11",78.5034,80.0848,78.0846,79.9395,9580800.0],["2022-02-14",79.0676,79.2556,77.1101,78.2555,7274400.0],["2022-02-15",75.8023,76.8623,74.9903,76.6571,8379300.0],["2022-02-16",76.734,78.5547,76.6229,77.1101,6854400.0],["2022-02-17",77.0674,78.5119,77.0674,77.9221,6842800.0],["2022-02-18",76.5973,77.4777,75.8194,76.6144,6574800.0],["2022-02-22",79.2642,79.3668,73.8705,75.0757,9267500.0],["2022-02-23",75.2211,76.4862,74.6655,75.4177,7355000.0],["2022-02-24",76.9306,77.1443,72.9046,74.9903,11509300.0],["2022-02-25",75.5459,78.2299,75.0672,78.0162,10563000.0],["2022-02-28",77.5033,81.2644,76.8024,81.0849,15096000.0],["2022-03-01",81.9311,84.1621,81.0336,82.8799,14453500.0],["2022-03-02",84.0852,85.4528,83.0765,83.8031,16168000.0],["2022-03-03",83.0851,83.9313,81.7431,83.2646,8704900.0],["2022-03-04",83.4355,85.7691,83.2902,85.7093,10977300.0],["2022-03-07",86.7521,88.701,84.7263,86.564,13788800.0],["2022-03-08",86.7692,89.2737,81.9397,84.4527,17231400.0],["2022-03-09",81.5123,84.3843,79.2898,82.2388,12656200.0],["2022-03-10",83.1534,85.3331,82.4354,85.2391,9481000.0],["2022-03-11",84.4784,86.3845,83.9057,84.1194,7666500.0],["2022-03-14",83.2389,83.3842,80.5293,82.5295,10532200.0],["2022-03-15",79.3753,81.9055,78.9137,81.2473,8863600.0],["2022-03-16",81.3755,81.8542,80.4352,81.0507,9314200.0],["2022-03-17",82.6149,84.6835,82.4953,84.4784,8868300.0],["2022-03-18",84.7177,85.6067,84.1706,85.1366,16146900.0],["2022-03-21",86.4786,88.872,86.2221,87.8377,8107400.0],["2022-03-22",87.7607,87.9317,85.752,86.9914,6377500.0],["2022-03-23",88.2309,89.7695,88.2052,89.2139,7681500.0],["2022-03-24",89.7267,90.479,88.6839,89.3592,6192500.0],["2022-03-25",89.0429,91.9064,88.7437,91.8894,7833800.0],["2022-03-28",89.8037,89.872,88.0514,88.4702,6091100.0],["2022-03-29",85.4699,86.282,83.6321,86.0683,10977600.0],["2022-03-30",86.8828,88.1002,86.2483,86.677,6069200.0],["2022-03-31",85.7339,87.8344,85.2195,85.7339,9777900.0],["2022-04-01",85.8625,87.1571,85.1166,86.2312,6934100.0],["2022-04-04",86.9428,87.3714,85.4081,86.2055,4946500.0],["2022-04-05",86.4626,87.1571,83.9335,84.0621,5708100.0],["2022-04-06",85.5196,85.8797,83.0076,83.6249,5680000.0],["2022-04-07",84.6451,85.9054,83.0847,85.6996,6285300.0],["2022-04-08",86.3255,88.5717,86.1883,88.3488,6175200.0],["2022-04-11",87.3629,87.4486,83.8392,84.0021,7002200.0],["2022-04-12",85.7768,87.3457,85.2281,85.7339,7412100.0],["2022-04-13",86.6598,87.2171,84.808,85.9311,7365100.0],["2022-04-14",85.8968,87.7744,85.5967,86.9085,6337800.0],["2022-04-18",88.0573,89.2576,87.1914,88.7089,4867000.0],["2022-04-19",88.1602,88.8032,86.6084,87.0713,5331700.0],["2022-04-20",87.5343,88.7089,86.917,88.023,6059200.0],["2022-04-21",88.4088,88.9575,84.285,84.5936,6290600.0],["2022-04-22",83.9078,85.2624,82.1074,82.3131,6483900.0],["2022-04-25",79.7325,80.0926,76.1317,78.5837,11913400.0],["2022-04-26",79.3124,80.8385,78.2751,78.2922,5970100.0],["2022-04-27",78.6351,80.5299,76.106,79.784,6765800.0],["2022-04-28",79.7668,84.4136,78.1893,83.6334,9520600.0],["2022-04-29",83.8049,84.7137,81.3786,81.893,8777700.0],["2022-05-02",80.8213,82.3474,79.3724,82.236,6980500.0],["2022-05-03",82.8875,85.331,82.4246,84.8166,5748000.0],["2022-05-04",86.5913,89.3262,84.9709,89.0433,7989800.0],["2022-05-05",89.6691,91.3838,86.1883,88.1859,10593000.0],["2022-05-06",89.309,92.344,88.1345,92.3269,9213100.0],["2022-05-09",90.1664,90.4493,82.7161,83.3334,9750900.0],["2022-05-10",84.7737,87.0371,82.2788,84.0192,7845900.0],["2022-05-11",85.4853,88.2116,84.7051,84.9109,6651600.0],["2022-05-12",84.405,85.4424,81.8502,85.391,7244400.0],["2022-05-13",86.4455,89.0004,86.334,88.2288,6549900.0],["2022-05-16",88.7713,92.2247,88.3924,90.8554,7990600.0],["2022-05-17",92.2161,93.2667,91.0363,92.1644,6577500.0],["2022-05-18",92.7672,93.0945,88.4957,89.977,8957000.0],["2022-05-19",87.6948,91.8974,87.6948,90.0889,6784100.0],["2022-05-20",90.5368,92.6208,88.0049,90.442,6717700.0],["2022-05-23",91.3204,94.2399,91.0879,93.8868,8646900.0],["2022-05-24",92.9653,94.7135,91.5443,94.2829,6859100.0],["2022-05-25",94.6877,96.0484,94.3432,95.7642,6707000.0],["2022-05-26",96.9957,98.6922,96.6081,97.4435,6159000.0],["2022-05-27",96.5823,98.6922,96.3412,98.6922,6788700.0],["2022-05-31",100.096,101.6116,95.8675,96.7632,17278500.0],["2022-06-01",98.4855,101.0174,98.3305,99.6826,7246600.0],["2022-06-02",98.3994,99.8548,97.409,99.0022,5042700.0],["2022-06-03",99.4242,101.9819,99.14,101.7236,5387100.0],["2022-06-06",101.7839,102.3178,100.4318,101.0863,5608400.0],["2022-06-07",100.9141,105.6764,100.871,105.6764,8559000.0],["2022-06-08",105.6851,106.8563,104.6344,104.9444,7010900.0],["2022-06-09",103.8766,104.8755,101.9905,102.1025,6643000.0],["2022-06-10",100.7591,103.0326,99.295,100.6127,7298800.0],["2022-06-13",96.8406,98.1927,93.327,96.2464,9516900.0],["2022-06-14",98.1927,100.0357,94.7652,96.0139,7737700.0],["2022-06-15",96.0139,96.5048,92.6553,94.1537,7681400.0],["2022-06-16",90.4334,91.4668,87.092,88.2029,11848400.0],["2022-06-17",87.402,88.134,79.9269,80.7278,24455100.0],["2022-06-21",82.6913,86.205,82.6569,85.4988,10454900.0],["2022-06-22",79.9613,81.856,78.7643,80.1422,11284200.0],["2022-06-23",80.7364,81.1239,75.1473,75.6898,13554900.0],["2022-06-24",77.507,79.2724,76.0946,78.2906,12282400.0],["2022-06-27",79.4796,81.3976,78.9329,80.0437,8986100.0],["2022-06-28",82.4304,84.2442,81.1893,82.6387,8903000.0],["2022-06-29",84.088,84.574,79.2193,79.3755,7990100.0],["2022-06-30",76.8587,79.5925,76.2251,77.9435,12748900.0],["2022-07-01",79.7834,80.1132,76.6417,78.9589,6005000.0],["2022-07-05",77.5443,77.5443,72.0854,73.4566,13483600.0],["2022-07-06",72.6495,74.3679,69.8115,72.3284,12130900.0],["2022-07-07",74.8018,75.687,74.3592,74.9407,8072400.0],["2022-07-08",75.9647,76.2511,73.4826,75.0361,5615500.0],["2022-07-11",74.2811,75.1577,73.0661,74.2464,4685700.0],["2022-07-12",71.6514,72.9359,70.827,72.4238,5573100.0],["2022-07-13",71.4779,73.9339,71.4779,72.1288,5535300.0],["2022-07-14",69.2821,70.9658,67.9543,70.827,8890200.0],["2022-07-15",72.7884,72.8491,71.0092,71.9378,5899000.0],["2022-07-18",73.5434,74.9754,73.4653,73.8298,7057600.0],["2022-07-19",74.1249,76.9888,73.6649,76.7892,6674800.0],["2022-07-20",76.1557,79.1672,75.6957,78.7246,7720500.0],["2022-07-21",75.8085,77.2926,75.392,77.1798,8016700.0],["2022-07-22",77.4228,78.2733,75.9734,76.4855,6243500.0],["2022-07-25",77.6398,79.9657,76.1904,79.8876,5815100.0],["2022-07-26",81.0939,81.7361,78.0823,79.0544,7127000.0],["2022-07-27",79.8789,81.2848,79.228,80.9463,6237800.0],["2022-07-28",81.7708,82.6734,80.3649,81.632,4656100.0],["2022-07-29",83.4718,84.9819,82.7949,84.5567,7394800.0],["2022-08-01",82.7168,83.3677,81.3022,82.5345,5598900.0],["2022-08-02",82.5345,83.1854,81.5191,82.1961,4653000.0],["2022-08-03",82.7515,83.0379,78.4816,79.254,6783300.0],["2022-08-04",80.4864,80.712,77.4835,78.0043,7810500.0],["2022-08-05",76.5636,81.0765,76.3727,80.5818,5848000.0],["2022-08-08",80.7294,82.1787,80.5818,81.2588,4788100.0],["2022-08-09",82.7081,84.4265,82.3263,82.8904,7477700.0],["2022-08-10",82.7862,83.5847,80.8509,83.2983,5625500.0],["2022-08-11",85.1555,87.9327,84.6348,87.0995,6481600.0],["2022-08-12",86.5702,89.356,86.223,89.1738,6683800.0],["2022-08-15",85.7738,88.4502,85.0415,87.8487,6585900.0],["2022-08-16",88.2322,88.9645,86.2446,87.2646,6924400.0],["2022-08-17",87.2646,89.5225,86.9769,88.363,5346500.0],["2022-08-18",89.4876,91.6322,89.1127,91.4316,5966500.0],["2022-08-19",91.1788,92.1378,90.2548,91.6583,7067100.0],["2022-08-22",90.3768,92.1465,89.3917,91.7455,6701700.0],["2022-08-23",93.4803,96.4879,93.0532,94.5439,8253000.0],["2022-08-24",94.2475,96.5577,94.0121,96.3484,6286100.0],["2022-08-25",97.1592,97.7607,96.4618,97.7084,5241000.0],["2022-08-26",98.1792,99.6002,97.1941,97.7433,6508800.0],["2022-08-29",97.7171,100.6637,97.5428,98.8766,6479700.0],["2022-08-30",96.9151,97.2115,94.9362,96.331,7746900.0],["2022-08-31",94.0208,97.5166,93.3234,95.4157,6775700.0],["2022-09-01",93.9598,94.9711,92.1901,93.7419,6717300.0],["2022-09-02",95.5813,97.6387,95.0234,96.1218,6096400.0],["2022-09-06",96.7669,97.3597,94.2213,94.7008,7270900.0],["2022-09-07",92.2511,93.7244,91.327,93.0706,6890900.0],["2022-09-08",93.5762,95.189,92.9311,94.4305,7147200.0],["2022-09-09",95.9387,98.0048,95.7818,97.6125,6085000.0],["2022-09-12",98.4668,100.6114,98.3535,99.7222,6208600.0],["2022-09-13",98.4233,99.7222,97.4818,97.9264,6977400.0],["2022-09-14",99.112,103.2093,98.9115,102.6165,9457900.0],["2022-09-15",100.3761,102.1894,99.9315,100.7422,9997500.0],["2022-09-16",100.7509,100.8119,96.9413,98.6238,14608000.0],["2022-09-19",95.7208,98.9289,95.4069,98.3971,6600600.0],["2022-09-20",98.1181,98.371,96.3746,97.6997,5655400.0],["2022-09-21",99.5304,100.1581,96.8192,96.8454,5818000.0],["2022-09-22",98.6848,99.2515,95.8341,95.9474,4971600.0],["2022-09-23",91.6147,91.7716,86.8287,87.6917,10157300.0],["2022-09-26",87.2559,89.5486,86.4102,86.48,8719000.0],["2022-09-27",88.3717,89.4266,85.8872,86.0964,8779000.0],["2022-09-28",87.3963,91.473,87.0691,91.0839,9207500.0],["2022-09-29",89.837,92.0478,88.3337,91.6675,5929800.0],["2022-09-30",90.5799,91.9063,89.3153,90.5003,7172000.0],["2022-10-03",94.5592,98.0169,94.2055,97.2475,7701900.0],["2022-10-04",99.4583,102.4473,98.7951,102.2439,7582900.0],["2022-10-05",102.801,103.6942,100.5991,102.518,10073000.0],["2022-10-06",101.5099,104.6669,101.4126,104.039,6388900.0],["2022-10-07",104.4723,107.3198,103.7472,104.7995,9373500.0],["2022-10-10",104.888,106.5062,102.0935,103.2874,5883200.0],["2022-10-11",100.9086,104.4458,100.1127,102.2085,7602400.0],["2022-10-12",101.4834,103.7649,100.8025,102.8452,6221600.0],["2022-10-13",101.2535,109.1327,101.1916,108.5402,7999100.0],["2022-10-14",107.0811,108.7524,103.4996,104.3132,7646000.0],["2022-10-17",105.9226,107.3906,104.3662,104.6669,6667000.0],["2022-10-18",105.7458,106.1525,102.3146,104.2513,6826200.0],["2022-10-19",104.72,107.5321,104.4281,107.0988,5500400.0],["2022-10-20",108.3279,110.4591,107.6912,107.7178,6456100.0],["2022-10-21",108.4783,110.3265,107.5055,110.0877,5886200.0],["2022-10-24",110.1231,111.7768,109.8313,110.6625,5734900.0],["2022-10-25",109.9462,110.972,108.664,109.6013,7000800.0],["2022-10-26",110.2911,113.3508,110.1673,111.9271,8139100.0],["2022-10-27",112.9263,114.4739,111.6353,111.989,8948500.0],["2022-10-28",113.6338,114.0671,109.6633,112.4577,7293200.0],["2022-10-31",111.0516,114.9514,111.0428,111.5026,7121000.0],["2022-11-01",113.846,114.3589,112.2101,112.9971,5875600.0],["2022-11-02",112.3781,114.7834,111.2373,111.874,7680400.0],["2022-11-03",114.6242,120.3722,113.4481,118.3383,13209100.0],["2022-11-04",121.1504,122.468,114.6507,117.0118,10663700.0],["2022-11-07",117.3921,120.6375,117.2683,119.3288,6882400.0],["2022-11-08",118.7628,119.6294,116.9323,118.8866,5039800.0],["2022-11-09",117.1357,117.2329,110.4414,110.7686,7069500.0],["2022-11-10",113.2801,114.7569,111.0428,114.4827,7543900.0],["2022-11-11",116.0214,119.2492,115.4555,118.4621,8662000.0],["2022-11-14",117.5123,120.4416,117.4235,118.0893,6163400.0],["2022-11-15",118.5864,119.696,117.0951,119.0302,8300600.0],["2022-11-16",117.6898,118.5065,114.5918,114.725,7365600.0],["2022-11-17",113.2603,116.6157,112.7632,116.456,5735800.0],["2022-11-18",113.9882,114.6895,112.2927,114.148,5727200.0],["2022-11-21",110.9967,112.8342,108.1294,111.3961,6573200.0],["2022-11-22",113.6242,115.8878,112.2572,115.3818,5604200.0],["2022-11-23",113.2602,114.7072,111.6713,112.5057,7482600.0],["2022-11-25",112.6389,113.4201,112.2927,112.5679,2547800.0],["2022-11-28",108.9195,111.0144,107.6234,109.9314,5648600.0],["2022-11-29",111.6891,112.5856,110.0025,110.2954,4909700.0],["2022-11-30",112.4258,112.4525,108.6887,109.6385,8484500.0],["2022-12-01",110.6682,111.2896,109.0881,109.239,5285100.0],["2022-12-02",108.4046,109.9581,107.7122,108.4579,4879700.0],["2022-12-05",110.3043,110.686,105.3776,105.9635,5478700.0],["2022-12-06",105.1379,106.2919,101.6759,102.6258,6498400.0],["2022-12-07",103.2294,104.3922,101.2765,101.9777,6099100.0],["2022-12-08",104.5609,104.6497,99.3147,99.9538,7720400.0],["2022-12-09",99.7851,101.1522,97.4061,97.6636,6385700.0],["2022-12-12",98.4447,99.6875,97.708,99.2259,5636500.0],["2022-12-13",101.596,102.608,100.6373,100.6728,6285200.0],["2022-12-14",101.8623,102.6613,99.4567,100.1935,5927000.0],["2022-12-15",99.1016,100.2379,98.063,99.9094,6400900.0],["2022-12-16",98.0453,98.7288,96.767,98.0364,17422600.0],["2022-12-19",99.5632,100.0958,97.3262,98.0364,4991400.0],["2022-12-20",98.0453,101.0279,97.6458,99.9982,5538700.0],["2022-12-21",102.031,103.5667,100.7971,103.2205,5433000.0],["2022-12-22",103.0163,103.6643,97.5038,100.2201,5295400.0],["2022-12-23",101.5153,104.5969,101.5153,104.5523,5001500.0],["2022-12-27",105.3294,106.3477,104.5612,105.8207,3849400.0],["2022-12-28",105.5884,105.642,102.4889,102.998,3856400.0],["2022-12-29",102.48,104.5076,102.3817,103.9627,2921600.0],["2022-12-30",103.6769,105.5884,103.6233,105.4008,4220500.0],["2023-01-03",104.1146,105.383,99.97,101.0419,5424400.0],["2023-01-04",99.3448,102.1048,98.6659,101.2384,4837600.0],["2023-01-05",101.4081,105.2222,101.4081,104.3022,5177700.0],["2023-01-06",105.8474,107.357,104.9899,105.6063,4442300.0],["2023-01-09",107.4731,107.7768,104.3825,104.8292,5403200.0],["2023-01-10",105.6063,105.9546,104.2218,105.4723,4042700.0],["2023-01-11",106.4638,106.7853,104.4272,105.6152,4569900.0],["2023-01-12",105.7492,108.1698,105.2668,107.3302,5072500.0],["2023-01-13",107.7054,108.8398,105.8564,108.5003,4360200.0],["2023-01-17",108.1341,109.4561,106.7943,107.4017,5228500.0],["2023-01-18",108.2592,110.5012,105.7224,105.8921,5138700.0],["2023-01-19",104.9989,107.4195,103.8466,106.8657,5049100.0],["2023-01-20",107.3302,108.8933,106.5174,108.7951,5101400.0],["2023-01-23",109.3846,110.0188,107.1605,107.3034,3963200.0],["2023-01-24",108.0805,108.0805,105.0793,106.1244,4216900.0],["2023-01-25",105.5795,107.5267,104.186,107.5178,3984700.0],["2023-01-26",109.2328,111.4123,107.9019,111.3408,5807400.0],["2023-01-27",111.3765,112.895,110.3314,110.4118,4857500.0],["2023-01-30",109.0541,109.5097,107.4821,107.6607,5246300.0],["2023-01-31",107.3838,109.0541,106.3834,108.8576,5200100.0],["2023-02-01",107.8215,108.0537,102.8998,105.1329,7282300.0],["2023-02-02",101.3724,103.0695,98.0406,99.4162,11531300.0],["2023-02-03",99.4251,100.3898,96.2542,96.5668,13504200.0],["2023-02-06",96.9777,98.2103,95.3341,96.013,11516300.0],["2023-02-07",96.8348,100.1755,95.9416,100.0593,7370600.0],["2023-02-08",100.2469,100.9347,98.1121,98.9607,6713200.0],["2023-02-09",98.7999,99.8092,98.121,98.1925,5768300.0],["2023-02-10",100.0236,103.0516,99.8896,102.7747,10779200.0],["2023-02-13",102.2364,102.371,100.5945,100.765,6018200.0],["2023-02-14",99.5897,102.685,99.1859,101.8775,7308100.0],["2023-02-15",100.3254,100.6394,98.6745,100.1729,7203700.0],["2023-02-16",99.482,100.2267,96.9788,97.2211,6531900.0],["2023-02-17",95.2293,95.7048,92.5646,93.4169,11294500.0],["2023-02-21",93.3182,95.2113,92.8696,94.4846,7200600.0],["2023-02-22",94.6371,94.6371,92.3761,93.381,7929500.0],["2023-02-23",95.1037,95.4625,93.3721,94.5923,6095800.0],["2023-02-24",93.4618,94.6999,92.735,94.4307,5617900.0],["2023-02-27",94.359,95.2652,92.8068,94.9781,7429300.0],["2023-02-28",95.6958,96.279,92.6902,92.7261,8771800.0],["2023-03-01",93.067,96.6109,92.6184,95.3279,6064700.0],["2023-03-02",95.1665,97.7594,94.9063,97.1941,5458600.0],["2023-03-03",95.3459,97.867,94.9421,97.4723,7075100.0],["2023-03-06",96.5212,98.3336,96.0906,98.2977,6200900.0],["2023-03-07",97.4274,97.7235,95.7048,96.584,4973200.0],["2023-03-08",96.0008,97.3736,94.8883,96.2072,4576800.0],["2023-03-09",96.8263,98.0196,94.5294,94.9332,5191600.0],["2023-03-10",94.8614,96.2969,92.9504,93.5066,5313100.0],["2023-03-13",91.5149,92.9324,89.3346,90.3305,8789700.0],["2023-03-14",90.6625,93.6861,89.3795,90.9406,7090800.0],["2023-03-15",87.4056,88.563,83.9693,85.4497,10661200.0],["2023-03-16",82.5518,86.5802,82.1211,86.4905,10111500.0],["2023-03-17",86.4456,86.984,83.8886,84.6871,17056000.0],["2023-03-20",85.0908,86.9301,84.9742,86.2752,7932900.0],["2023-03-21",88.0068,89.8012,87.926,89.4602,6770200.0],["2023-03-22",89.7204,90.6984,88.1862,88.258,5635500.0],["2023-03-23",88.3836,89.5051,85.683,86.5084,5866400.0],["2023-03-24",84.8396,86.0419,83.6733,85.6202,8385900.0],["2023-03-27",86.4098,88.3746,85.7727,87.4595,6049700.0],["2023-03-28",87.2157,89.0935,87.0532,88.4074,3792000.0],["2023-03-29",89.9511,90.5469,89.0754,90.0504,7596300.0],["2023-03-30",90.8268,91.0525,89.256,89.599,5461100.0],["2023-03-31",90.1046,90.1858,89.3192,89.5629,7708800.0],["2023-04-03",94.9073,98.5273,94.7989,97.8773,12394300.0],["2023-04-04",97.7961,98.1933,94.8892,95.9635,5425500.0],["2023-04-05",96.5142,97.3898,95.6204,97.2725,5806800.0],["2023-04-06",96.5051,97.2635,95.5934,95.9274,5087800.0],["2023-04-10",96.6315,97.5072,95.3406,95.6475,4374700.0],["2023-04-11",95.7829,96.7759,95.2322,96.3697,4812200.0],["2023-04-12",97.9315,98.4822,96.9655,97.0739,8108200.0],["2023-04-13",97.444,99.2134,96.7038,98.437,7160100.0],["2023-04-14",98.8343,99.3217,97.6065,97.9496,5052100.0],["2023-04-17",96.4149,97.2183,95.2593,95.3406,6278800.0],["2023-04-18",94.7808,95.4218,93.9774,94.7447,7745300.0],["2023-04-19",93.7517,95.5211,93.4358,95.0246,4717500.0],["2023-04-20",93.3906,93.7969,92.1899,93.6885,5351600.0],["2023-04-21",93.9774,94.0677,91.7476,92.3163,5279000.0],["2023-04-24",92.0365,93.842,91.874,93.5712,5215800.0],["2023-04-25",91.7205,92.4517,90.7094,92.1628,5355800.0],["2023-04-26",91.4768,92.199,89.9601,90.7004,4295000.0],["2023-04-27",90.6823,92.0184,90.1045,91.3865,4196700.0],["2023-04-28",90.7907,93.6434,90.565,92.8851,6638200.0],["2023-05-01",91.7025,92.9934,91.2962,92.5601,3644900.0],["2023-05-02",91.0705,91.5309,88.0011,89.0483,8100100.0],["2023-05-03",87.4143,88.0914,86.3942,86.7463,9085100.0],["2023-05-04",86.8456,88.94,86.4935,87.8928,6840000.0],["2023-05-05",91.2872,91.7205,89.3192,90.6101,5566700.0],["2023-05-08",92.1629,92.7587,90.8177,91.0886,5058900.0],["2023-05-09",90.2851,92.6413,90.2309,91.6573,4896100.0],["2023-05-10",92.0726,92.3163,89.8699,90.7004,5285900.0],["2023-05-11",89.265,90.3844,88.9671,90.1768,5671700.0],["2023-05-12",90.8539,91.1337,89.1115,89.7615,5004400.0],["2023-05-15",90.1335,91.1498,89.3441,91.0047,5838100.0],["2023-05-16",90.6236,91.2497,88.4004,88.9902,4822200.0],["2023-05-17",90.3241,92.0663,89.4348,91.3858,5013700.0],["2023-05-18",90.923,91.5128,90.0609,91.413,5503400.0],["2023-05-19",92.8558,93.9991,92.4021,93.1008,6068200.0],["2023-05-22",93.2188,95.206,92.9375,94.1262,5561900.0],["2023-05-23",94.7886,95.7958,94.3621,94.7251,5415700.0],["2023-05-24",95.7232,95.8956,93.8903,94.353,5141900.0],["2023-05-25",92.5019,92.9193,91.1952,92.2751,4951900.0],["2023-05-26",93.1643,93.3277,91.54,92.4202,5709500.0],["2023-05-30",91.3767,92.1843,90.7687,91.8304,6721800.0],["2023-05-31",90.2243,91.6399,90.0428,90.1063,22757300.0],["2023-06-01",90.3513,91.6308,89.2715,90.315,5857800.0],["2023-06-02",91.9756,93.4002,91.1771,92.8739,4958500.0],["2023-06-05",94.598,94.598,91.6217,92.6199,5153900.0],["2023-06-06",91.6943,93.2278,91.0591,92.5019,3622400.0],["2023-06-07",92.8467,95.7142,92.8467,95.1062,4827700.0],["2023-06-08",95.1425,95.7958,93.0917,94.8612,5231300.0],["2023-06-09",95.1334,95.6869,94.0354,94.2714,4085100.0],["2023-06-12",92.7469,94.5073,92.0391,93.3004,6049600.0],["2023-06-13",94.2351,95.7051,93.6634,93.8358,4904300.0],["2023-06-14",94.7614,95.2332,92.5926,93.1643,4915300.0],["2023-06-15",93.3639,95.5599,93.3095,94.5073,4614600.0],["2023-06-16",95.1516,95.7142,94.5708,95.206,9928200.0],["2023-06-20",94.4892,95.0518,91.6671,92.5836,8590000.0],["2023-06-21",92.3749,94.7614,92.3749,94.0989,6477500.0],["2023-06-22",93.1371,93.3549,91.7397,92.0391,4967700.0],["2023-06-23",90.7687,91.5763,90.4058,91.1589,7149000.0],["2023-06-26",91.4328,92.9938,91.2867,92.4826,4361000.0],["2023-06-27",92.2087,92.7656,91.588,92.0079,3816900.0],["2023-06-28",92.0353,93.7697,91.2502,93.578,5463000.0],["2023-06-29",93.578,94.3083,92.939,94.0801,4260300.0],["2023-06-30",94.71,95.3033,93.6054,94.5822,7000000.0],["2023-07-03",94.8926,95.8419,94.6004,95.1482,2234000.0],["2023-07-05",95.8511,95.8511,94.1531,94.9565,4154900.0],["2023-07-06",93.8428,94.6004,90.6934,91.5971,6004500.0],["2023-07-07",91.7888,95.4951,91.3963,94.2353,7393100.0],["2023-07-10",93.8884,95.3581,93.7971,95.2577,6405900.0],["2023-07-11",95.8511,98.2337,95.7141,98.0785,5648500.0],["2023-07-12",99.1739,100.0229,99.0005,99.7855,6229200.0],["2023-07-13",100.315,102.022,100.032,100.9175,6054900.0],["2023-07-14",100.4793,100.6254,97.1747,97.759,4738200.0],["2023-07-17",97.3938,98.2793,96.8917,97.1656,4081400.0],["2023-07-18",97.1747,99.959,97.1291,99.2743,4396800.0],["2023-07-19",99.2926,101.0453,99.2926,99.9407,5408200.0],["2023-07-20",100.8718,102.0403,100.598,101.9581,6702300.0],["2023-07-21",102.3963,103.3366,102.1042,103.0536,4957000.0],["2023-07-24",103.5191,105.6187,103.5191,104.7241,3999600.0],["2023-07-25",104.4046,106.3673,103.9756,106.0569,3664700.0],["2023-07-26",105.2719,106.9333,105.1258,106.6503,4006300.0],["2023-07-27",107.1158,107.6179,105.281,105.6918,4568500.0],["2023-07-28",105.6553,106.1665,104.6785,105.8287,3138800.0],["2023-07-31",107.0063,107.9466,106.5864,107.4627,4126100.0],["2023-08-01",107.0428,107.5632,106.0661,107.1524,3308200.0],["2023-08-02",106.5225,107.2984,104.8976,105.5183,4577800.0],["2023-08-03",104.8976,107.0702,103.1631,104.9706,7285300.0],["2023-08-04",105.7739,106.5225,103.6835,103.8021,6928700.0],["2023-08-07",104.5142,104.6146,103.3822,104.5051,3635100.0],["2023-08-08",102.8345,105.7009,101.6021,105.5183,4281300.0],["2023-08-09",106.559,108.4851,106.1665,106.2943,4818800.0],["2023-08-10",106.1574,107.3441,105.1258,105.7374,3589300.0],["2023-08-11",105.8744,107.764,105.4088,107.5449,3771600.0],["2023-08-14",106.9606,107.5175,106.1665,107.4353,4252400.0],["2023-08-15",106.8119,107.1328,105.4091,105.9042,4214900.0],["2023-08-16",106.1243,107.1878,105.0332,105.1066,3767200.0],["2023-08-17",106.8119,108.0771,106.5552,107.0228,4044700.0],["2023-08-18",106.2068,108.2147,106.0326,107.5362,4267600.0],["2023-08-21",108.3155,109.2049,106.8486,107.4629,3271600.0],["2023-08-22",107.8113,107.9488,106.4268,106.491,3194300.0],["2023-08-23",105.4458,106.6652,104.3914,106.1793,3136700.0],["2023-08-24",105.6108,106.7019,105.1983,105.2533,3538500.0],["2023-08-25",106.0693,107.3895,105.2166,106.8302,3710300.0],["2023-08-28",106.7936,108.5539,106.7386,107.7471,2821600.0],["2023-08-29",108.0588,108.2789,106.8853,107.8755,3213700.0],["2023-08-30",108.4347,109.049,108.1963,108.8289,2847500.0],["2023-08-31",109.2599,109.6174,108.2788,109.1315,4395700.0],["2023-09-01",110.0208,112.313,109.9933,111.9829,6398300.0],["2023-09-05",112.5605,114.5959,112.368,112.6155,5785700.0],["2023-09-06",112.2854,113.1748,111.7812,112.8355,4664000.0],["2023-09-07",112.7622,113.3948,111.497,111.5887,3503900.0],["2023-09-08",112.5513,113.6974,112.2671,112.5146,4368400.0],["2023-09-11",113.1748,113.5965,109.8558,110.4243,4294500.0],["2023-09-12",111.1669,113.1748,111.1211,112.8447,4486600.0],["2023-09-13",113.2115,113.4132,111.3686,112.1387,3879700.0],["2023-09-14",113.2298,114.5042,113.1748,114.1466,4686200.0],["2023-09-15",113.734,115.5127,112.9456,113.294,12441000.0],["2023-09-18",114.7701,115.2743,113.7524,114.1283,4945300.0],["2023-09-19",115.3752,115.5494,112.0195,112.9181,4190700.0],["2023-09-20",112.4321,113.514,110.9927,111.0936,3444600.0],["2023-09-21",111.882,112.0012,108.8748,109.1682,4470700.0],["2023-09-22",109.9475,111.1027,109.1407,109.2507,3641100.0],["2023-09-25",109.3699,111.1852,109.0031,111.0019,3291300.0],["2023-09-26",109.8375,111.3411,109.4157,110.1492,5204500.0],["2023-09-27",112.158,114.1851,111.3102,113.4203,5364100.0],["2023-09-28",113.2084,114.5445,112.5818,113.0794,3964600.0],["2023-09-29",112.8582,112.978,110.2413,110.3888,5308900.0],["2023-10-02",110.7942,110.8587,106.8504,107.9009,4769500.0],["2023-10-03",107.5876,108.4261,106.9518,108.3616,4162600.0],["2023-10-04",106.2607,106.5464,102.8974,104.427,7287600.0],["2023-10-05",103.6715,105.5788,103.3766,104.51,4070100.0],["2023-10-06",105.3946,107.4309,104.2704,106.2699,4209700.0],["2023-10-09",109.6148,112.2962,109.4213,112.2501,6532800.0],["2023-10-10",111.7249,112.6371,110.7481,110.9324,5705500.0],["2023-10-11",110.1123,110.7481,108.7578,110.6099,7300700.0],["2023-10-12",111.5682,112.1672,110.9969,111.5959,3859500.0],["2023-10-13",114.3141,116.0741,113.7336,115.0513,5589100.0],["2023-10-16",115.7147,116.2123,114.4247,115.4659,3769500.0],["2023-10-17",115.3646,116.4979,115.125,115.6041,4213800.0],["2023-10-18",116.2952,117.2443,115.5949,116.6454,4781900.0],["2023-10-19",115.8161,117.3457,115.0605,116.4519,4491300.0],["2023-10-20",116.2768,116.7191,114.1298,114.3141,5289400.0],["2023-10-23",113.3927,113.4848,111.1628,111.8078,5969400.0],["2023-10-24",112.0197,112.4067,110.4809,110.527,4664400.0],["2023-10-25",110.14,111.43,109.4397,110.9509,5010600.0],["2023-10-26",109.4028,109.7991,108.0391,109.0158,6066500.0],["2023-10-27",108.4537,109.0435,107.2927,108.5459,5312500.0],["2023-10-30",108.5275,109.1909,107.3572,108.8592,5830500.0],["2023-10-31",108.638,109.6424,107.3388,109.4673,4505000.0],["2023-11-01",110.0939,110.3611,107.3388,107.5047,8350900.0],["2023-11-02",108.6104,113.5678,108.1497,112.4344,9068700.0],["2023-11-03",111.9552,112.3146,109.9741,110.3427,5935600.0],["2023-11-06",110.7942,111.0891,108.9052,109.1632,4610800.0],["2023-11-07",107.2743,107.348,105.3485,106.1962,5491000.0],["2023-11-08",106.1501,106.5372,105.0168,105.4591,5884300.0],["2023-11-09",106.5648,106.9518,105.0905,105.1826,4306200.0],["2023-11-10",106.187,107.0808,105.5973,106.5279,4602300.0],["2023-11-13",106.4909,107.3429,106.4909,106.8335,3225700.0],["2023-11-14",107.4262,108.1764,106.815,107.0002,5421700.0],["2023-11-15",106.5001,108.0467,106.389,106.5279,4733300.0],["2023-11-16",105.1203,105.3518,101.8512,103.7126,6733200.0],["2023-11-17",104.4628,106.991,103.9349,106.1205,5799100.0],["2023-11-20",106.4909,107.9634,106.1205,106.8613,4046400.0],["2023-11-21",106.6668,107.0836,106.0927,106.6576,3720200.0],["2023-11-22",103.7404,106.6205,102.944,106.3612,4559000.0],["2023-11-24",106.3983,107.9541,106.3705,106.9539,2159200.0],["2023-11-27",106.4816,106.6205,104.9814,106.3149,5289500.0],["2023-11-28",106.7409,107.4077,106.0186,106.4816,3469100.0],["2023-11-29",106.8335,107.0187,104.9443,105.5463,6065300.0],["2023-11-30",106.6576,108.0745,105.2407,107.028,10242700.0],["2023-12-01",106.5279,108.3894,106.3612,106.7132,4675800.0],["2023-12-04",105.6482,107.3522,105.4629,106.0649,4824800.0],["2023-12-05",106.2501,106.4076,104.685,104.7776,5821400.0],["2023-12-06",104.0275,104.0275,101.6289,102.3513,7489500.0],["2023-12-07",103.0921,103.6385,102.4717,102.6569,5816800.0],["2023-12-08",103.4811,103.8978,102.8514,103.7867,5713900.0],["2023-12-11",103.833,104.3053,103.2959,103.8701,7250100.0],["2023-12-12",102.5828,103.2403,101.5919,102.8514,6888800.0],["2023-12-13",103.2588,103.9627,102.6754,103.583,8570100.0],["2023-12-14",104.6017,107.7504,104.4164,106.4538,11490400.0],["2023-12-15",105.8982,107.1854,105.2221,106.0741,30860400.0],["2023-12-18",107.2688,108.6024,106.176,106.4075,7000500.0],["2023-12-19",106.4538,108.0189,105.8056,107.88,6379200.0],["2023-12-20",108.2319,110.1489,107.7781,108.0652,7767200.0],["2023-12-21",107.8893,108.2412,106.7595,108.1949,4149300.0],["2023-12-22",109.2784,109.8618,108.6209,108.9635,4299400.0],["2023-12-26",109.9267,110.6027,109.6303,110.223,2893600.0],["2023-12-27",109.7507,110.7972,109.3525,109.7322,3441400.0],["2023-12-28",108.9635,109.4636,107.8337,107.8893,3711400.0],["2023-12-29",108.5468,108.8617,107.2503,107.4911,3643600.0],["2024-01-02",108.5098,110.0193,108.2134,108.8987,4688400.0],["2024-01-03",109.2321,111.2973,108.732,111.0658,4881900.0],["2024-01-04",111.6955,112.2789,107.6763,107.8708,5891500.0],["2024-01-05",108.8154,109.0654,107.4262,107.9171,3984600.0],["2024-01-08",106.4631,106.5465,104.1664,106.0371,6769600.0],["2024-01-09",106.0371,106.0371,103.9534,104.4257,5935600.0],["2024-01-10",104.3979,104.3979,102.6384,102.9625,4445200.0],["2024-01-11",103.3607,103.9441,102.7402,102.7958,4212600.0],["2024-01-12",104.648,104.9906,102.8421,103.4441,5549800.0],["2024-01-16",103.2588,103.4811,100.3324,100.6102,6677500.0],["2024-01-17",99.0173,100.5176,98.7025,99.6193,4864100.0],["2024-01-18",99.4063,99.4063,97.9524,99.0266,6150900.0],["2024-01-19",98.2117,99.9434,98.0913,99.8971,5702200.0],["2024-01-22",99.5545,100.3787,99.0914,100.0731,5740200.0],["2024-01-23",99.8508,101.3326,99.6934,100.0083,3969500.0],["2024-01-24",100.8695,101.8882,100.4065,101.5641,5332000.0],["2024-01-25",101.6845,103.796,101.1844,103.7682,5958700.0],["2024-01-26",103.7589,104.1386,102.2772,103.9349,4156000.0],["2024-01-29",103.7589,103.8145,102.3235,103.3514,4705700.0],["2024-01-30",102.9903,105.8797,102.5735,105.6204,6206500.0],["2024-01-31",105.5463,105.6667,103.5274,103.6015,5501400.0],["2024-02-01",104.0367,104.8517,102.6106,103.1477,5255200.0],["2024-02-02",103.407,103.6756,101.5826,102.4531,4610200.0],["2024-02-05",102.1012,102.6661,101.2122,101.8419,4520400.0],["2024-02-06",102.6847,104.1386,102.0549,103.2774,4777100.0],["2024-02-07",103.4626,104.6202,103.2125,104.0182,6100700.0],["2024-02-08",104.7498,106.7687,104.2683,105.4815,7715500.0],["2024-02-09",105.5648,105.8519,102.8143,102.944,5974000.0],["2024-02-12",103.0458,103.8515,102.3605,102.8884,5802000.0],["2024-02-13",102.8884,103.6571,100.7954,101.6567,6321100.0],["2024-02-14",102.0549,102.8328,101.4252,101.9808,7248400.0],["2024-02-15",101.701,104.182,101.5145,103.5291,9421900.0],["2024-02-16",103.9768,104.2753,102.9695,103.1281,6967800.0],["2024-02-20",103.1094,104.1167,101.9995,102.1674,6458300.0],["2024-02-21",102.5964,106.0194,102.3166,105.2733,6925500.0],["2024-02-22",104.5178,105.3106,103.8183,104.667,5104900.0],["2024-02-23",103.613,104.7043,102.6897,104.0048,5206200.0],["2024-02-26",103.7156,104.9468,103.1654,104.8535,5751200.0],["2024-02-27",105.4225,105.7023,103.5851,104.0981,5060000.0],["2024-02-28",104.3685,105.693,103.669,104.4991,4578900.0],["2024-02-29",104.9375,105.5437,104.3219,104.9655,6624000.0],["2024-03-01",106.1407,107.7542,105.9821,106.551,5094300.0],["2024-03-04",106.3645,106.691,104.0701,104.126,5877200.0],["2024-03-05",103.725,105.208,103.3892,103.7343,6247000.0],["2024-03-06",104.7416,105.3012,103.9768,104.4525,4888700.0],["2024-03-07",104.21,105.7956,104.1727,105.152,5097300.0],["2024-03-08",104.6577,105.5904,104.3312,105.3945,5227600.0],["2024-03-11",105.7396,107.5957,105.0681,107.4931,5899300.0],["2024-03-12",107.3345,107.9408,106.663,107.2785,5653000.0],["2024-03-13",108.9387,110.6269,108.3511,109.6383,7685400.0],["2024-03-14",111.1492,111.914,110.7482,111.7182,7800800.0],["2024-03-15",111.1119,112.6695,111.1119,111.9607,17549000.0],["2024-03-18",112.7628,112.9213,111.1399,112.1659,4827900.0],["2024-03-19",112.2591,113.938,112.2032,113.8074,4457800.0],["2024-03-20",113.0613,114.1245,112.884,113.7048,3597000.0],["2024-03-21",113.854,115.2717,113.4903,115.1971,4925600.0],["2024-03-22",115.2344,115.7008,114.451,114.7494,4976100.0],["2024-03-25",115.393,118.1258,114.8614,117.7341,7054400.0],["2024-03-26",117.9859,118.359,116.7734,117.5102,5203400.0],["2024-03-27",117.1931,118.4709,116.8853,118.303,3847800.0],["2024-03-28",119.3849,119.9819,118.1818,118.7134,4657800.0],["2024-04-01",119.3849,120.2617,118.2191,120.0191,3036000.0],["2024-04-02",120.8026,122.0338,119.9725,121.8752,4969700.0],["2024-04-03",122.0991,123.1157,121.7353,122.7706,3707300.0],["2024-04-04",123.237,123.5167,122.2296,122.8825,3908400.0],["2024-04-05",123.0784,124.8318,122.3602,124.5334,3595500.0],["2024-04-08",124.7479,124.9998,123.2836,123.5075,4481900.0],["2024-04-09",123.8525,124.2349,122.1923,123.3489,3756000.0],["2024-04-10",123.5634,124.6826,122.8919,123.8805,4402400.0],["2024-04-11",123.6193,124.2256,121.8566,123.9738,4328800.0],["2024-04-12",125.2423,126.0817,121.6141,122.3696,4955300.0],["2024-04-15",123.2369,123.6846,121.2783,121.4835,4219300.0],["2024-04-16",121.2503,121.9965,119.8513,120.812,3878600.0],["2024-04-17",120.4295,121.3809,118.9652,119.6927,3869700.0],["2024-04-18",120.0658,120.5228,118.6854,119.2077,3588200.0],["2024-04-19",119.5155,121.726,119.2077,120.6721,3984800.0],["2024-04-22",119.9539,121.6234,118.3963,120.6254,4194900.0],["2024-04-23",119.9725,121.4275,119.1331,121.1011,3773600.0],["2024-04-24",120.6627,120.9612,119.6554,120.5788,3846600.0],["2024-04-25",120.9705,121.8472,119.6647,121.3529,3666400.0],["2024-04-26",120.7467,121.9685,120.187,121.4742,4823100.0],["2024-04-29",121.0171,121.6607,120.1311,121.4555,3609400.0],["2024-04-30",121.0731,121.1104,116.9879,117.1651,6296800.0],["2024-05-01",116.6615,117.2677,115.1132,115.9713,5423500.0],["2024-05-02",116.3257,116.7734,113.4716,114.0219,7685900.0],["2024-05-03",114.2644,114.423,112.7441,114.0033,5020700.0],["2024-05-06",114.7961,116.792,114.7401,115.2344,4848600.0],["2024-05-07",115.337,116.5309,114.7867,115.2251,5902000.0],["2024-05-08",114.5629,115.6262,114.4416,114.7774,4200200.0],["2024-05-09",114.7121,115.8687,114.395,115.0852,5430500.0],["2024-05-10",115.4888,116.3711,114.109,114.4282,4515900.0],["2024-05-13",114.3906,115.0383,113.8274,114.1278,6421200.0],["2024-05-14",114.0715,114.6722,113.039,113.6116,6144700.0],["2024-05-15",113.2643,114.4282,111.3776,113.2924,6138600.0],["2024-05-16",112.9639,113.9401,112.2599,112.4758,5002900.0],["2024-05-17",113.4801,114.5032,112.6917,114.2404,4450300.0],["2024-05-20",114.278,114.6159,113.0953,113.4708,2814700.0],["2024-05-21",113.283,114.2592,112.9076,113.0202,2756700.0],["2024-05-22",112.1848,112.3726,110.1856,110.9365,4468100.0],["2024-05-23",111.5372,112.1004,110.0072,110.4296,3757200.0],["2024-05-24",111.1242,111.3119,109.6881,110.0542,2851100.0],["2024-05-28",110.5986,111.9126,110.5047,111.6592,3830700.0],["2024-05-29",110.3827,110.439,106.8253,108.1769,14290900.0],["2024-05-30",108.5993,109.2375,105.9993,106.6094,9914300.0],["2024-05-31",106.8722,109.3877,106.7877,109.3314,13830200.0],["2024-06-03",109.1249,109.2845,106.0274,106.8816,7129500.0],["2024-06-04",105.8773,106.065,104.4693,105.3798,7683600.0],["2024-06-05",105.1827,105.5487,104.4693,105.3422,5119100.0],["2024-06-06",104.9105,105.5018,104.6946,105.3141,5355200.0],["2024-06-07",105.0982,105.8679,104.3285,105.1264,4375700.0],["2024-06-10",105.483,107.0036,105.0982,106.3466,5307300.0],["2024-06-11",106.2433,106.6751,105.7365,106.6563,4181900.0],["2024-06-12",107.4729,107.9141,104.7134,105.3047,8650100.0],["2024-06-13",105.1264,105.2859,103.3336,104.0845,5939300.0],["2024-06-14",104.3567,104.3567,102.4231,102.6765,5690400.0],["2024-06-17",102.2166,103.1552,101.8224,102.8173,5754200.0],["2024-06-18",103.3148,104.3755,102.3199,102.6953,5690200.0],["2024-06-20",102.8736,104.9856,102.5545,104.4975,5442400.0],["2024-06-21",104.9668,105.3704,103.9343,104.5069,27096700.0],["2024-06-24",105.361,108.8715,105.0419,108.1018,8802700.0],["2024-06-25",107.67,107.9986,106.6845,107.9329,4956400.0],["2024-06-26",108.13,108.13,105.8397,106.6375,5366500.0],["2024-06-27",107.0036,107.3133,106.1682,106.9754,3846500.0],["2024-06-28",108.3177,108.4773,106.6657,107.3603,7191800.0],["2024-07-01",107.9798,108.374,106.6751,107.3415,3925100.0],["2024-07-02",108.2989,108.5148,106.3747,107.1162,3836700.0],["2024-07-03",107.0506,108.5617,106.722,107.7264,2326200.0],["2024-07-05",107.5011,107.6794,105.2578,105.6426,4188300.0],["2024-07-08",105.0982,105.7271,104.4881,105.3422,4199600.0],["2024-07-09",104.1033,105.7271,103.8686,104.3661,3460400.0],["2024-07-10",103.9906,105.7177,103.6996,105.6238,3867700.0],["2024-07-11",105.6238,107.3603,105.0888,106.9942,5839100.0],["2024-07-12",107.3791,107.5668,105.9242,106.1964,4505900.0],["2024-07-15",107.013,108.13,106.0837,107.5386,5118100.0],["2024-07-16",106.7408,108.3365,106.2058,108.1206,4633700.0],["2024-07-17",108.6462,110.195,108.4397,108.956,6484000.0],["2024-07-18",109.1625,111.1336,108.2708,109.4534,5957100.0],["2024-07-19",109.9697,110.1199,107.2195,107.3321,7559100.0],["2024-07-22",106.6282,106.6939,105.2202,105.4267,5172800.0],["2024-07-23",104.9856,105.1733,103.3148,104.0282,5714300.0],["2024-07-24",104.8635,105.5206,103.7278,104.2816,4808000.0],["2024-07-25",104.1877,105.1639,103.6715,104.2159,5492100.0],["2024-07-26",104.3285,104.6946,103.1834,104.0563,5198800.0],["2024-07-29",104.413,104.4599,101.7285,102.4231,4629500.0],["2024-07-30",102.47,103.5025,102.2542,103.1646,9794200.0],["2024-07-31",104.7603,105.5018,104.2816,104.3755,7554600.0],["2024-08-01",105.5487,105.7646,101.2968,101.7379,9704600.0],["2024-08-02",101.109,101.4469,97.5986,99.2787,7445100.0],["2024-08-05",97.6173,98.8469,95.9935,98.1523,8475000.0],["2024-08-06",98.1523,99.917,97.7206,99.3069,8424900.0],["2024-08-07",100.6679,101.7848,99.9076,100.3675,7735400.0],["2024-08-08",100.6585,101.9726,100.3581,101.6253,5392900.0],["2024-08-09",101.6253,102.4043,100.5177,101.9444,5776200.0],["2024-08-12",102.5305,104.2134,102.3698,104.0243,5906900.0],["2024-08-13",103.0411,103.4098,101.9728,102.4266,5866800.0],["2024-08-14",102.5873,103.8447,102.3226,103.3625,6388000.0],["2024-08-15",103.6934,105.2912,103.6934,105.1588,6307000.0],["2024-08-16",104.2985,105.3006,103.8636,105.1115,3819100.0],["2024-08-19",105.1494,106.5959,105.0548,105.641,4335600.0],["2024-08-20",105.4803,105.7072,102.9087,103.8541,6783300.0],["2024-08-21",104.7617,105.121,102.956,103.6367,4011900.0],["2024-08-22",103.6178,104.4876,103.4382,103.9676,3644500.0],["2024-08-23",104.7807,105.4046,104.2512,105.3195,4024200.0],["2024-08-26",106.8511,108.7514,106.7755,107.3616,6253900.0],["2024-08-27",107.4562,107.4562,105.9435,106.2933,3521700.0],["2024-08-28",105.9246,106.0759,104.601,106.0286,4506400.0],["2024-08-29",106.8133,108.8554,105.953,108.1274,5270200.0],["2024-08-30",106.9457,107.8154,106.2744,107.5791,5559500.0],["2024-09-03",105.7923,105.8017,103.2491,103.8541,6369900.0],["2024-09-04",104.308,105.121,102.5211,102.6346,6251500.0],["2024-09-05",103.2585,103.4193,101.4339,101.5851,5582400.0],["2024-09-06",101.8499,102.6913,99.9496,100.2332,5229900.0],["2024-09-09",100.2616,100.8477,99.7794,99.8361,6477000.0],["2024-09-10",99.7888,99.9685,97.6049,98.3234,5611500.0],["2024-09-11",98.1344,98.3613,95.7708,96.9715,6803100.0],["2024-09-12",97.1133,98.0209,96.5744,97.2835,6775900.0],["2024-09-13",97.6806,98.6733,97.4253,97.8507,5441600.0],["2024-09-16",99.231,99.9212,98.7489,99.7888,9325300.0],["2024-09-17",99.751,102.5778,99.5525,102.3793,8661300.0],["2024-09-18",101.6513,103.9298,101.6419,102.6913,7424100.0],["2024-09-19",104.4687,105.2723,103.4003,104.5159,7990700.0],["2024-09-20",105.0926,105.641,103.7407,103.8731,33515100.0],["2024-09-23",104.0905,104.8847,101.623,103.7029,8197600.0],["2024-09-24",105.2628,105.3857,102.8426,102.9655,7787400.0],["2024-09-25",102.5778,102.8804,99.9212,99.959,6561400.0],["2024-09-26",97.378,98.5314,96.5933,96.7257,9524000.0],["2024-09-27",97.0282,99.1176,96.9999,99.0042,5489500.0],["2024-09-30",98.7016,99.8172,98.2006,99.5336,6584000.0],["2024-10-01",98.834,103.6934,98.418,103.4003,8067600.0],["2024-10-02",105.2061,105.5464,102.6629,104.3363,7559900.0],["2024-10-03",104.6578,106.369,103.9865,106.2839,7397400.0],["2024-10-04",107.3711,108.3732,105.9341,108.2882,7585100.0],["2024-10-07",108.6663,109.7441,108.1936,108.4583,4899800.0],["2024-10-08",106.5864,106.7566,104.1472,104.7523,5579800.0],["2024-10-09",103.9109,105.433,103.5705,104.913,4217200.0],["2024-10-10",105.5464,106.6715,104.7145,105.7544,3946400.0],["2024-10-11",104.705,105.6032,104.2512,104.4592,6820300.0],["2024-10-14",103.7123,104.4025,102.956,103.4949,5174000.0],["2024-10-15",100.2143,101.2826,99.3823,99.4674,6395700.0],["2024-10-16",99.8739,100.2143,99.3067,99.4202,4602900.0],["2024-10-17",99.5714,100.4412,99.2121,100.3561,5093400.0],["2024-10-18",100.1481,100.3467,98.9853,99.9023,4326600.0],["2024-10-21",100.8288,101.0084,98.9758,99.2594,4387000.0],["2024-10-22",100.0063,100.0347,99.042,99.2689,4710800.0],["2024-10-23",98.8812,99.3256,98.002,98.8056,4541300.0],["2024-10-24",99.2689,99.4296,97.8035,98.6733,3504600.0],["2024-10-25",99.3256,99.6754,98.5598,98.8529,3823100.0],["2024-10-28",96.2435,97.7089,95.9599,97.6238,4438900.0],["2024-10-29",97.3402,98.0965,96.5839,96.7351,3809400.0],["2024-10-30",97.2457,97.7846,96.7824,97.3591,6413100.0],["2024-10-31",101.1313,104.6105,100.2143,103.5611,11969400.0],["2024-11-01",103.5327,104.0054,100.8572,101.9539,7428000.0],["2024-11-04",103.0505,104.0621,102.7858,102.9182,5441700.0],["2024-11-05",103.2302,104.0149,102.6535,103.2491,6003100.0],["2024-11-06",105.8868,108.6001,105.3101,107.4278,7733600.0],["2024-11-07",107.6925,107.7682,105.7544,106.265,5442000.0],["2024-11-08",105.7699,106.6267,105.2558,106.2364,5314000.0],["2024-11-11",106.1698,107.3408,105.6271,106.6743,3820200.0],["2024-11-12",107.0647,107.4169,105.1701,105.332,5175700.0],["2024-11-13",105.1225,107.0647,104.2467,106.4554,5961600.0],["2024-11-14",107.1884,107.5978,106.0079,107.5026,4389900.0],["2024-11-15",107.2741,108.5974,106.5125,106.9314,4124000.0],["2024-11-18",107.95,108.9687,107.3408,108.3023,5089000.0],["2024-11-19",107.217,108.6641,106.8647,107.6644,5100000.0],["2024-11-20",107.4836,108.5213,107.236,107.9881,4092700.0],["2024-11-21",108.7878,109.8446,106.1507,106.5315,12535500.0],["2024-11-22",106.7886,107.3217,105.7985,106.3887,7516200.0],["2024-11-25",106.5315,106.5887,100.4767,101.0098,23447400.0],["2024-11-26",101.5049,102.1998,99.8674,101.6572,12073700.0],["2024-11-27",102.2093,103.7611,101.9713,102.2379,6237600.0],["2024-11-29",102.5806,103.3137,102.2093,103.1423,3918700.0],["2024-12-02",103.1423,103.5231,100.4767,101.0479,5939700.0],["2024-12-03",101.8952,102.5045,100.6385,100.9622,5862600.0],["2024-12-04",100.8575,101.0193,97.8967,98.544,7291000.0],["2024-12-05",100.0387,100.7908,99.0201,99.4294,7074700.0],["2024-12-06",99.439,99.5722,97.4873,98.268,5365600.0],["2024-12-09",99.22,100.0102,97.9443,98.2109,6526500.0],["2024-12-10",98.6583,99.1438,97.2017,97.4492,5860800.0],["2024-12-11",97.4492,97.7919,96.8114,97.2874,8195500.0],["2024-12-12",97.4683,97.6967,96.0307,96.0688,5908600.0],["2024-12-13",96.2021,97.354,95.7546,96.1735,6887800.0],["2024-12-16",96.2782,96.621,94.6598,94.7931,7441800.0],["2024-12-17",94.0314,94.4979,92.1084,93.5459,8737800.0],["2024-12-18",93.2984,93.7839,91.1563,91.2515,8466500.0],["2024-12-19",92.3368,92.3368,90.5375,90.6137,9951200.0],["2024-12-20",90.2138,91.7561,89.7093,90.5566,29542200.0],["2024-12-23",90.8517,92.2321,90.0425,91.7561,7892300.0],["2024-12-24",91.8704,92.5273,91.2515,92.4511,2677400.0],["2024-12-26",92.4701,92.4892,91.6228,92.2416,4325600.0],["2024-12-27",92.3464,93.2794,91.8418,92.2702,5889700.0],["2024-12-30",92.5844,92.9176,91.5276,92.432,5238800.0],["2024-12-31",92.632,94.536,92.4416,94.4123,5556400.0],["2025-01-02",95.2024,96.421,94.7455,95.2786,5080600.0],["2025-01-03",95.7927,96.5353,95.4785,96.2402,5758200.0],["2025-01-06",96.6781,97.2493,94.8597,95.1929,5935500.0],["2025-01-07",95.6785,97.573,95.1168,96.7923,5074700.0],["2025-01-08",96.1545,97.5349,95.9165,96.7447,5119900.0],["2025-01-10",98.5345,99.4294,96.3354,97.0303,7013200.0],["2025-01-13",97.1255,100.0578,97.1255,99.2295,7342100.0],["2025-01-14",98.4203,99.915,98.2013,99.8483,4808100.0],["2025-01-15",99.9816,100.7908,99.4294,100.4195,4566900.0],["2025-01-16",100.1435,101.0764,100.0483,100.5433,5273500.0],["2025-01-17",100.7242,101.0574,100.1244,100.7718,8559300.0],["2025-01-21",99.9626,100.6576,99.0486,99.2771,7144700.0],["2025-01-22",99.2771,99.953,97.9824,98.1156,4839100.0],["2025-01-23",99.1153,100.4195,98.6583,99.001,5734200.0],["2025-01-24",99.4961,99.7246,96.8494,96.9446,5962100.0],["2025-01-27",97.5444,98.7345,96.5353,97.7634,6831000.0],["2025-01-28",97.9538,98.3727,95.9069,96.5162,4742100.0],["2025-01-29",96.2973,97.0113,95.5357,96.6876,4130600.0],["2025-01-30",97.1065,97.3635,96.0973,96.5924,4046900.0],["2025-01-31",96.4686,96.4781,93.8315,94.0886,6264900.0],["2025-02-03",94.0124,94.1933,92.3844,93.7554,5948600.0],["2025-02-04",93.0128,95.9641,92.8509,95.7546,5310900.0],["2025-02-05",95.707,96.0402,94.6312,95.4024,6961100.0],["2025-02-06",94.1457,96.2497,93.8696,95.1453,8543400.0],["2025-02-07",95.2596,95.6308,93.5554,93.6411,12121700.0],["2025-02-10",94.8312,94.8312,93.127,94.7074,10338500.0],["2025-02-11",94.755,97.6872,94.4408,96.8304,8063700.0],["2025-02-12",96.1545,96.8304,93.6126,93.6792,7585800.0],["2025-02-13",93.127,93.3079,91.7847,92.2512,9329100.0],["2025-02-14",93.0094,94.497,92.3663,92.3855,7960800.0],["2025-02-18",92.3663,93.7004,91.4546,93.5276,11777700.0],["2025-02-19",94.3914,96.2533,94.2091,95.5623,7515100.0],["2025-02-20",95.7351,97.9809,95.2072,97.8945,6309200.0],["2025-02-21",96.9827,97.4818,93.854,93.9979,8562200.0],["2025-02-24",94.1131,95.3511,93.9499,94.8425,6277700.0],["2025-02-25",95.284,95.7447,92.9806,93.1725,5822000.0],["2025-02-26",93.3837,93.4797,91.397,92.2608,6292400.0],["2025-02-27",93.2877,95.0056,92.4335,93.4509,6306300.0],["2025-02-28",93.2205,95.1976,92.2224,95.1592,9002600.0],["2025-03-03",95.7351,95.7447,87.8747,88.9016,12640200.0],["2025-03-04",87.3948,88.4026,84.9091,86.9917,14000500.0],["2025-03-05",85.2546,85.8016,83.3159,85.3026,12081100.0],["2025-03-06",85.2258,86.032,84.3812,85.0339,8679000.0],["2025-03-07",85.7921,87.4044,85.7921,86.9821,8603700.0],["2025-03-10",87.7691,90.2453,87.0013,89.1608,12086700.0],["2025-03-11",89.1608,92.2704,89.1608,91.5697,14544100.0],["2025-03-12",91.349,93.854,91.1858,93.8156,10147300.0],["2025-03-13",93.0957,95.3704,92.2704,92.3184,11354700.0],["2025-03-14",93.0382,95.6295,92.3471,94.9673,7625800.0],["2025-03-17",95.2552,96.4741,95.0344,95.3608,8031100.0],["2025-03-18",96.4165,96.8676,94.7561,96.4837,7861500.0],["2025-03-19",96.4549,98.5279,96.2341,97.2515,8784600.0],["2025-03-20",97.0787,98.4991,96.7812,98.192,11577800.0],["2025-03-21",98.288,98.8159,97.2611,97.8177,55090400.0],["2025-03-24",97.9233,98.7871,97.4818,98.0769,6768300.0],["2025-03-25",98.4512,99.1902,97.3378,98.4224,6556500.0],["2025-03-26",99.4781,100.649,98.4799,99.0462,7168400.0],["2025-03-27",98.7583,99.6604,98.1152,98.6815,4712000.0],["2025-03-28",98.3168,99.1038,97.5202,98.2496,3745400.0],["2025-03-31",98.1056,101.2152,97.9041,100.7929,7905800.0],["2025-04-01",100.6874,101.4552,99.8332,101.148,6809500.0],["2025-04-02",100.1979,101.9254,100.0443,101.8295,6527500.0],["2025-04-03",96.2917,97.357,91.2914,91.4162,13870900.0],["2025-04-04",88.393,88.9208,82.1066,82.8168,15158400.0],["2025-04-07",80.6286,85.8208,78.4308,82.2218,12870200.0],["2025-04-08",83.6422,84.7267,77.9989,79.3329,11509800.0],["2025-04-09",77.8453,88.7481,76.6648,87.8267,17841900.0],["2025-04-10",84.9379,85.0818,77.5478,79.9376,15621900.0],["2025-04-11",79.9472,83.4791,79.141,82.9128,9233400.0],["2025-04-14",85.0338,85.053,82.145,82.9704,6537200.0],["2025-04-15",83.1143,84.1797,82.0298,82.2698,5739600.0],["2025-04-16",82.9032,84.8035,82.5481,82.884,6093300.0],["2025-04-17",84.2757,86.8382,84.1605,85.3986,7804400.0],["2025-04-21",83.7478,84.3236,82.8552,84.0261,6213500.0],["2025-04-22",85.3122,86.8286,84.2852,86.1472,5556800.0],["2025-04-23",87.1261,87.9803,85.4945,86.3103,7699600.0],["2025-04-24",87.0973,88.4985,86.5119,88.105,6520300.0],["2025-04-25",87.0013,88.3066,86.9629,88.0283,4736600.0],["2025-04-28",87.9323,89.5831,87.9323,89.1896,4667600.0],["2025-04-29",87.3373,88.8825,86.7518,88.1818,4828800.0],["2025-04-30",87.0781,87.0973,84.5252,85.5329,8415300.0],["2025-05-01",84.8707,87.7019,84.6979,87.0013,8027600.0],["2025-05-02",88.0667,88.7193,86.0896,87.7308,6895400.0],["2025-05-05",86.1951,86.1951,84.0261,84.0837,9275000.0],["2025-05-06",84.9571,85.9648,84.0549,84.1029,8902400.0],["2025-05-07",84.6499,84.7651,83.3831,84.1797,9200900.0],["2025-05-08",85.7633,88.5465,85.1202,85.245,15884200.0],["2025-05-09",87.2317,87.4044,84.7459,85.0242,7569300.0],["2025-05-12",89.6311,90.4276,88.3834,88.5561,8799600.0],["2025-05-13",88.9976,91.253,88.5753,90.3797,8293600.0],["2025-05-14",89.2663,90.0437,88.6521,88.844,7605200.0],["2025-05-15",87.2509,89.3335,87.0781,89.2184,6696200.0],["2025-05-16",89.8038,89.8518,87.8267,88.7097,6696200.0],["2025-05-19",88.8065,88.9517,87.1126,87.5095,7190100.0],["2025-05-20",87.2675,87.5288,86.3576,86.8126,5313200.0],["2025-05-21",86.6867,86.6867,84.2476,84.3541,8639100.0],["2025-05-22",83.6088,83.7927,82.1375,83.3668,6587200.0],["2025-05-23",82.3118,82.9699,82.0504,82.4569,6789600.0],["2025-05-27",82.9022,83.0377,81.8472,82.8054,7227100.0],["2025-05-28",83.7443,83.8314,81.5761,81.8665,6793000.0],["2025-05-29",82.0795,82.8635,81.6342,82.8538,6999800.0],["2025-05-30",82.2246,83.2894,81.8278,82.6118,20170600.0],["2025-06-02",84.2573,84.7509,83.1054,83.9379,8634400.0],["2025-06-03",83.8798,85.7575,82.6408,85.0897,5642900.0],["2025-06-04",85.1284,86.0189,83.0474,83.1926,7268000.0],["2025-06-05",84.054,84.054,82.4957,82.6118,5110200.0],["2025-06-06",83.9669,84.9735,83.9475,84.4218,6042100.0],["2025-06-09",84.9832,85.9608,84.2282,85.2155,6212600.0],["2025-06-10",86.4641,88.7484,86.2221,88.2548,9687600.0],["2025-06-11",88.8742,90.8101,88.2161,90.3551,8738500.0],["2025-06-12",89.726,91.7199,89.1743,91.6522,7862300.0],["2025-06-13",93.4331,95.098,92.3975,93.8493,16849700.0],["2025-06-16",93.0363,93.8106,90.994,91.9522,10330400.0],["2025-06-17",92.8524,93.6461,91.7877,92.4362,9468100.0],["2025-06-18",92.4555,93.0653,90.3164,90.7907,9116000.0],["2025-06-20",91.3231,92.1264,90.6842,91.6522,16026400.0],["2025-06-23",93.1621,93.2202,88.2257,88.7678,9749700.0],["2025-06-24",87.3449,88.7097,86.1834,86.5222,11016200.0],["2025-06-25",86.4448,87.132,85.9511,86.1447,8380800.0],["2025-06-26",86.4157,87.9934,86.348,87.9741,6545000.0],["2025-06-27",87.9838,88.0321,86.919,87.2772,7555700.0],["2025-06-30",86.6384,87.2965,86.2415,86.861,6518900.0],["2025-07-01",86.9771,89.3679,86.3383,89.0388,11895200.0],["2025-07-02",90.1325,91.4489,88.9613,91.4102,9436000.0],["2025-07-03",90.9359,91.7296,90.5487,90.6746,4331500.0],["2025-07-07",90.3552,90.7133,88.3128,89.5808,6287100.0],["2025-07-08",89.5808,93.8106,89.5518,92.7169,12934700.0],["2025-07-09",92.1652,92.7169,91.3715,91.4973,5351500.0],["2025-07-10",91.0811,92.4749,90.21,92.3103,4065100.0],["2025-07-11",91.6618,93.104,91.6231,92.5426,4903400.0],["2025-07-14",91.9135,92.591,90.8004,91.1488,5504200.0],["2025-07-15",91.2456,91.5263,89.5034,89.5808,4152400.0],["2025-07-16",89.4453,90.0164,88.1773,88.5742,3773700.0],["2025-07-17",88.1773,89.9873,87.8579,89.8325,4899400.0],["2025-07-18",90.3745,90.7423,88.0031,88.7,7968000.0],["2025-07-21",88.7968,89.1937,87.9838,88.0805,4436500.0],["2025-07-22",88.3225,90.3068,88.2257,89.997,5545500.0],["2025-07-23",90.5391,92.2232,90.1616,91.9909,6921500.0],["2025-07-24",91.3715,92.7169,91.2747,92.5523,5047900.0],["2025-07-25",92.6298,92.9298,91.7006,91.9038,4501800.0],["2025-07-28",92.6201,94.1978,92.6201,93.9074,4632400.0],["2025-07-29",94.1881,94.9237,93.5493,94.8463,5157700.0],["2025-07-30",94.2655,94.3236,92.7943,93.5686,6607600.0],["2025-07-31",92.2039,93.8397,92.049,92.2813,5648100.0],["2025-08-01",91.8941,92.4265,89.4163,89.7841,6349200.0],["2025-08-04",89.2904,90.8585,89.1453,89.8712,9384500.0],["2025-08-05",90.1616,90.51,89.0097,90.21,7716200.0],["2025-08-06",91.5554,92.6298,89.6099,90.1229,7078500.0],["2025-08-07",89.0872,92.0877,88.2548,89.6292,10307300.0],["2025-08-08",90.5584,91.8845,88.7581,90.8972,8765300.0],["2025-08-11",91.5747,92.4362,89.8906,90.5294,6491400.0],["2025-08-12",91.3618,93.6751,90.5294,91.5554,7524800.0],["2025-08-13",91.3715,92.804,91.236,92.804,7263300.0],["2025-08-14",92.533,92.7072,91.265,92.5814,10057700.0],["2025-08-15",92.3878,93.3363,91.6909,92.2716,6564700.0],["2025-08-18",92.1838,92.3204,91.0908,91.7349,4849500.0],["2025-08-19",91.286,92.2814,90.9444,91.5007,5412100.0],["2025-08-20",91.7349,92.906,91.6861,92.6034,6133300.0],["2025-08-21",92.4766,93.0719,91.5495,92.4961,5342100.0],["2025-08-22",92.9352,95.053,92.8864,94.4479,6338400.0],["2025-08-25",94.4577,95.8532,93.8819,95.8142,6850800.0],["2025-08-26",95.2384,95.6385,94.0575,94.7114,7052100.0],["2025-08-27",94.7602,96.2533,94.4381,95.5409,5759500.0],["2025-08-28",95.7068,96.2826,94.4967,96.0777,4241000.0],["2025-08-29",95.9215,96.9267,95.697,96.5851,4594300.0],["2025-09-02",96.712,97.2487,95.4336,96.6046,5192300.0],["2025-09-03",95.2774,95.9117,92.0667,92.3692,9793500.0],["2025-09-04",92.2716,93.8526,91.7154,93.4622,5612700.0],["2025-09-05",91.8618,92.5839,89.9099,90.7102,8510300.0],["2025-09-08",90.7883,90.9834,88.329,89.1975,9750600.0],["2025-09-09",90.0856,91.4031,89.2463,89.6465,5838300.0],["2025-09-10",89.6465,92.0569,89.4806,92.0472,4353800.0],["2025-09-11",90.5931,91.891,90.4467,91.8617,4721000.0],["2025-09-12",92.4766,92.7791,90.193,90.2027,5170400.0],["2025-09-15",90.4662,90.8078,89.4805,90.1051,4932100.0],["2025-09-16",90.8371,92.8084,90.4174,92.2619,7860400.0],["2025-09-17",91.7544,92.906,90.8956,91.5592,7072700.0],["2025-09-18",91.3445,92.1252,90.6712,91.2274,4416600.0],["2025-09-19",91.5299,91.569,89.1683,89.705,15284100.0],["2025-09-22",89.2951,90.5931,88.8852,89.7928,5798800.0],["2025-09-23",90.3686,93.228,90.3686,91.2177,8241900.0],["2025-09-24",92.2131,94.321,91.7349,93.3256,7935600.0],["2025-09-25",92.906,94.7309,92.906,94.4772,8076300.0],["2025-09-26",94.7211,97.2487,94.526,96.1069,6812900.0],["2025-09-29",94.8578,95.0432,92.379,93.5403,8700500.0],["2025-09-30",92.3302,92.7791,91.2957,92.3107,7318300.0],["2025-10-01",91.9984,93.6281,91.569,93.1597,4794600.0],["2025-10-02",92.7108,93.8233,90.8858,91.1298,5428600.0],["2025-10-03",91.4031,92.4278,91.2274,91.891,4321600.0],["2025-10-06",92.4961,93.1207,92.0667,92.623,3454100.0],["2025-10-07",92.174,92.984,90.3979,92.9352,4071900.0],["2025-10-08",92.8962,92.9157,91.042,91.4909,5289400.0],["2025-10-09",92.0374,92.7303,89.6074,89.7343,6940000.0],["2025-10-10",88.7291,88.8072,85.5281,85.5281,7892400.0],["2025-10-13",86.2308,86.8359,85.4696,86.6407,5887300.0],["2025-10-14",84.806,86.748,84.6596,86.0454,6003900.0],["2025-10-15",86.7871,86.8456,84.5034,85.6257,6036100.0],["2025-10-16",85.5086,86.2991,83.5373,84.8157,7816600.0],["2025-10-17",84.8352,85.3818,84.0545,84.3961,5774600.0],["2025-10-20",84.6108,85.1475,84.1228,84.9621,4636400.0],["2025-10-21",85.1475,85.5672,84.1619,84.3278,5895500.0],["2025-10-22",85.1671,85.6453,84.4351,85.3037,8307800.0],["2025-10-23",87.5483,88.7974,87.0017,87.9093,7866300.0],["2025-10-24",88.3095,88.4168,85.8112,85.9087,7886600.0],["2025-10-27",86.5626,87.236,86.182,86.5528,5716000.0],["2025-10-28",86.1722,86.2308,84.601,84.6986,5234800.0],["2025-10-29",84.7572,86.2796,84.6498,85.9575,5476300.0],["2025-10-30",85.8112,87.0993,85.1866,86.0161,6114200.0],["2025-10-31",85.7916,87.4507,85.4208,86.7187,5635800.0],["2025-11-03",86.5626,86.6895,85.2842,86.4357,5310100.0],["2025-11-04",85.2647,85.9478,84.9133,85.7916,5740400.0],["2025-11-05",85.4989,86.5723,85.4501,85.5867,6384600.0],["2025-11-06",84.9036,86.2308,83.508,83.5959,13101800.0],["2025-11-07",84.0252,85.2744,83.5275,84.7377,7567400.0],["2025-11-10",85.2256,86.4162,84.318,86.1039,6071400.0],["2025-11-11",86.9725,89.1878,86.6602,88.5046,6561600.0],["2025-11-12",87.1774,88.085,86.7968,86.9237,6941500.0],["2025-11-13",87.3824,88.4754,86.504,87.2652,8207700.0],["2025-11-14",88.0655,89.6074,86.5333,89.1683,7628400.0],["2025-11-17",89.1683,89.3554,86.7748,87.3855,8610800.0],["2025-11-18",87.0703,88.991,86.7748,88.331,6876800.0],["2025-11-19",86.6763,87.1688,85.7308,86.6566,5092900.0],["2025-11-20",87.1589,89.2273,86.1247,86.1543,4911200.0],["2025-11-21",86.0853,87.1589,85.2383,86.0558,7046600.0],["2025-11-24",85.7898,86.8044,85.0216,86.2429,7143900.0],["2025-11-25",85.3565,85.6717,84.4109,85.3171,6926400.0],["2025-11-26",85.1496,86.3217,85.1004,85.78,5066000.0],["2025-11-28",85.78,88.0454,85.5732,87.3559,3304700.0],["2025-12-01",87.7893,89.8085,87.4446,88.9023,8525400.0],["2025-12-02",88.725,89.0402,87.2476,87.9469,5135000.0],["2025-12-03",88.6659,90.4585,88.6167,90.429,5647600.0],["2025-12-04",90.2616,91.7981,90.2616,91.7193,7312400.0],["2025-12-05",90.8821,93.64,90.6949,92.2807,9873600.0],["2025-12-08",91.1382,92.8224,90.8722,91.4829,7974900.0],["2025-12-09",91.2367,92.2216,90.7934,92.0246,6177200.0],["2025-12-10",92.3201,95.9448,92.1527,95.3439,10640100.0],["2025-12-11",94.7136,96.2403,94.4673,95.2553,8225500.0],["2025-12-12",95.9743,96.191,93.8074,94.1029,5731300.0],["2025-12-15",94.1029,94.162,91.9064,92.9406,8942100.0],["2025-12-16",91.9261,92.0049,89.3948,89.4046,9060400.0],["2025-12-17",90.5472,93.6892,90.429,93.5316,9661000.0],["2025-12-18",92.8323,93.0687,90.7737,90.8427,7336900.0],["2025-12-19",91.0594,91.9951,90.2222,90.5571,14612600.0],["2025-12-22",91.7094,93.1081,91.1776,91.9064,4850700.0],["2025-12-23",91.9458,92.3694,91.0495,91.3352,5671100.0],["2025-12-24",91.3549,91.7587,90.3108,90.4192,3079200.0],["2025-12-26",90.5275,91.0889,89.385,90.1631,4575600.0],["2025-12-29",90.6161,91.3352,90.3207,91.2367,5256400.0],["2025-12-30",91.9458,92.8914,91.7094,92.6846,4553600.0],["2025-12-31",93.0293,93.1672,92.0148,92.2019,3551700.0],["2026-01-02",92.2019,95.4818,91.7291,95.2454,7005600.0],["2026-01-05",99.6778,101.431,95.6493,97.7078,15706500.0],["2026-01-06",98.6928,98.8011,95.5212,95.6493,9026900.0],["2026-01-07",95.7281,95.7773,92.4974,92.527,7988400.0],["2026-01-08",92.98,98.3579,92.9111,97.2351,9605200.0],["2026-01-09",97.6487,98.7913,95.8167,96.0433,8940700.0],["2026-01-12",97.1267,97.2449,93.2558,94.0635,10232900.0],["2026-01-13",95.5409,96.2797,94.4575,95.0091,7868300.0],["2026-01-14",95.147,100.3869,95.147,98.8307,13563700.0],["2026-01-15",97.501,99.008,96.6835,97.4419,7461400.0],["2026-01-16",96.0334,97.4616,95.669,96.713,8939200.0],["2026-01-20",96.1319,97.1858,93.5513,94.0832,10796700.0],["2026-01-21",95.5803,96.4471,94.9303,95.6887,10599100.0],["2026-01-22",95.5508,95.5508,94.5264,95.4227,7771200.0],["2026-01-23",96.9002,97.9147,96.2206,96.8706,6972800.0],["2026-01-26",98.0526,98.1905,96.2994,96.9691,7278200.0],["2026-01-27",97.2646,98.4269,96.8115,98.3678,7276900.0],["2026-01-28",98.9193,99.9929,98.3382,99.8649,6817400.0],["2026-01-29",102.7311,104.1298,101.1453,101.2537,14466900.0],["2026-01-30",100.7711,102.7016,100.1998,102.6622,9169000.0],["2026-02-02",99.9831,101.5098,98.9883,100.2589,7514000.0],["2026-02-03",100.8794,103.6471,100.2195,103.332,9346600.0],["2026-02-04",103.8835,106.7104,103.8737,105.9716,10367100.0],["2026-02-05",105.3413,106.8089,101.5984,103.4009,10441000.0],["2026-02-06",103.6668,106.5035,103.5388,106.0012,6756100.0],["2026-02-09",105.9815,107.2521,105.4496,107.0649,6337800.0],["2026-02-10",106.9172,107.0452,105.4989,105.883,5255300.0],["2026-02-11",106.868,109.7637,106.799,109.5372,8984700.0],["2026-02-12",109.5372,110.2956,107.0649,109.1629,12517700.0],["2026-02-13",108.7295,110.3842,108.7295,109.7539,6836400.0],["2026-02-17",109.9804,111.2707,106.2573,107.1437,7619400.0],["2026-02-18",109.1091,109.9926,108.0371,109.7047,9456200.0],["2026-02-19",111.1738,112.9605,110.2507,110.7668,8851700.0],["2026-02-20",110.3996,110.6179,108.7716,109.7146,6822800.0],["2026-02-23",109.8834,111.0845,108.8709,109.0694,4871900.0],["2026-02-24",109.4268,110.0819,107.6004,109.7742,5152200.0],["2026-02-25",110.1712,110.7073,107.8584,109.1985,6907000.0],["2026-02-26",108.3647,110.8661,107.3125,109.8834,7205800.0],["2026-02-27",111.5708,112.9506,110.2407,112.623,9009900.0],["2026-03-02",118.4001,118.4199,114.8664,117.3678,19667900.0],["2026-03-03",119.9585,121.5963,116.4347,117.6457,17354700.0],["2026-03-04",115.5314,116.5737,113.5859,114.7969,10160600.0],["2026-03-05",116.1369,117.6457,114.9755,115.9582,9875700.0],["2026-03-06",117.8938,118.5986,115.7399,116.2064,11554600.0],["2026-03-09",116.6729,117.8938,115.3428,116.1667,13694700.0],["2026-03-10",115.2634,115.6803,112.0969,113.3079,13917900.0],["2026-03-11",113.8042,116.2957,113.159,116.1667,9522800.0],["2026-03-12",117.1295,120.0975,116.792,119.3729,12766400.0],["2026-03-13",118.7971,121.3581,118.3604,120.9908,10884500.0],["2026-03-16",120.296,121.4772,119.5118,120.425,7556800.0],["2026-03-17",121.0504,123.0456,120.3158,121.9636,7953100.0],["2026-03-18",122.8867,123.9489,122.2018,122.7379,10273000.0],["2026-03-19",123.79,125.4179,123.0555,125.0904,11205400.0],["2026-03-20",125.3683,127.1848,125.1797,125.9837,31964000.0],["2026-03-23",122.718,127.4131,122.043,126.2517,10584000.0],["2026-03-24",126.5892,130.0336,126.4999,128.3958,10439700.0],["2026-03-25",127.0558,128.7234,126.8672,127.9789,7495800.0],["2026-03-26",128.6837,132.5648,128.6837,132.267,8168000.0],["2026-03-27",132.0983,133.8751,131.3538,132.813,9182900.0],["2026-03-30",134.153,134.8677,130.9369,131.9097,8913900.0],["2026-03-31",131.7806,134.2027,127.4032,131.0263,13519300.0],["2026-04-01",127.2047,128.9715,125.5073,127.433,12979900.0],["2026-04-02",130.3314,133.4185,128.1576,129.5572,7383800.0],["2026-04-06",129.5373,130.7582,128.3958,130.6689,4210000.0],["2026-04-07",131.0263,132.7038,130.1825,130.798,6794300.0],["2026-04-08",121.2588,124.9613,119.8096,124.2963,12713800.0],["2026-04-09",125.3584,126.9664,122.3706,122.5592,9069400.0],["2026-04-10",122.3904,123.1349,120.425,121.646,10487700.0],["2026-04-13",124.0382,124.4055,121.4772,122.7081,8639400.0],["2026-04-14",120.7427,121.378,117.0799,117.9137,9849200.0],["2026-04-15",117.2983,119.4721,116.4843,118.0427,6592500.0],["2026-04-16",118.6284,121.5368,118.4894,120.6732,6904300.0],["2026-04-17",115.4719,115.6406,111.3822,115.184,11665700.0],["2026-04-20",115.9781,117.3479,115.2138,115.591,6124700.0],["2026-04-21",116.1766,119.7302,115.859,119.3729,8138900.0],["2026-04-22",120.5442,122.321,120.0181,121.6956,6562700.0],["2026-04-23",122.4798,124.6536,122.4698,123.4525,7958100.0],["2026-04-24",122.5592,123.2242,119.6012,120.8618,10968300.0],["2026-04-27",121.3085,122.7379,119.3332,120.7824,12215400.0],["2026-04-28",123.254,123.6411,121.5566,123.4029,7241100.0],["2026-04-29",125.0705,127.3337,124.1573,127.3039,9676900.0],["2026-04-30",123.6213,127.155,122.857,124.8521,11948000.0],["2026-05-01",124.0779,124.8323,121.5666,122.2812,7784300.0],["2026-05-04",123.0952,124.3459,120.8022,123.9886,7793500.0],["2026-05-05",123.1548,123.8297,122.1125,122.4103,7258300.0],["2026-05-06",117.0898,119.1148,116.5538,118.0229,13180800.0],["2026-05-07",115.2733,115.3825,113.2087,114.0325,10356600.0],["2026-05-08",113.7943,114.638,112.7818,113.03,8009500.0],["2026-05-11",114.43,115.97,113.8,115.55,6200100.0],["2026-05-12",116.67,118.25,115.68,117.87,6875300.0],["2026-05-13",117.65,118.01,115.69,117.4,5977100.0],["2026-05-14",117.13,119.52,117.01,118.97,5316400.0],["2026-05-15",120.78,122.48,120.49,122.41,7059500.0],["2026-05-18",122.0,125.15,120.39,124.54,5805200.0],["2026-05-19",125.86,126.0,124.12,125.11,6029000.0],["2026-05-20",124.27,126.0,121.77,122.36,5665700.0],["2026-05-21",124.01,124.41,119.8,120.55,5754500.0],["2026-05-22",120.05,121.59,119.6,120.46,4947400.0],["2026-05-26",118.75,119.89,116.18,116.57,7178800.0],["2026-05-27",115.21,116.45,114.24,115.13,5828700.0],["2026-05-28",115.83,116.89,114.45,114.99,5989400.0],["2026-05-29",114.12,114.55,112.64,113.98,12401400.0],["2026-06-01",115.7,117.6,115.32,115.58,7449900.0],["2026-06-02",115.48,117.45,115.37,116.87,6113600.0],["2026-06-03",117.59,119.55,116.91,119.05,7091700.0],["2026-06-04",117.98,119.58,117.6,119.23,4813500.0],["2026-06-05",119.5,119.77,116.99,117.14,5989900.0],["2026-06-08",117.97,120.02,117.97,118.89,4758800.0],["2026-06-09",118.0,118.12,114.86,116.79,6289000.0],["2026-06-10",118.0,121.39,117.64,119.92,8723300.0],["2026-06-11",120.98,121.52,115.32,115.36,6704700.0],["2026-06-12",114.25,118.51,113.8,116.98,6616300.0],["2026-06-15",111.13,113.63,110.73,112.26,10860500.0],["2026-06-16",109.85,111.36,109.48,111.34,8197500.0],["2026-06-17",110.83,111.89,109.96,111.21,7002200.0],["2026-06-18",109.81,109.88,106.99,107.74,22893000.0],["2026-06-22",109.53,109.81,108.12,109.7,6867800.0],["2026-06-23",109.48,110.57,108.85,109.97,7226200.0],["2026-06-24",107.51,108.03,106.25,106.92,7321200.0],["2026-06-25",105.31,107.21,105.23,106.41,7836300.0],["2026-06-26",106.35,106.8,104.64,105.96,11265200.0],["2026-06-29",105.88,106.7,104.13,104.2,5906000.0],["2026-06-30",104.51,105.17,103.66,103.96,10287200.0],["2026-07-01",103.6,104.78,102.69,103.22,5744200.0],["2026-07-02",104.12,104.76,103.47,104.73,6934000.0],["2026-07-06",104.35,104.62,103.4,103.58,5394354.45728],["2026-07-07",104.7,108.81,104.55,108.44,6753482.767682],["2026-07-08",110.03,111.34,109.07,110.72,9077801.002891],["2026-07-09",110.02,110.48,107.79,108.02,6614373.179046],["2026-07-10",108.85,109.42,107.61,109.04,6977861.805747],["2026-07-13",110.97,113.2188,110.97,112.85,5954274.072979],["2026-07-14",113.08,113.7468,110.14,111.87,6486667.530651],["2026-07-15",112.02,112.46,109.55,111.46,5953884.003656],["2026-07-16",112.22,112.89,111.8,112.84,4914955.242708],["2026-07-17",115.67,116.26,113.445,114.71,5839966.810836],["2026-07-20",113.78,116.68,113.2579,115.68,6724068.744222],["2026-07-21",116.62,117.55,115.72,117.5,5061110.178375],["2026-07-22",118.94,119.74,118.48,118.79,4688832.953077],["2026-07-23",121.24,122.375,119.98,120.2,7047592.654944],["2026-07-24",120.27,121.69,119.6313,120.26,4391736.848973],["2026-07-27",117.22,118.49,115.46,115.58,7322521.915017],["2026-07-28",115.99,117.19,113.21,114.1,7635575.135598],["2026-07-29",117.95,119,117.26,118.06,5991357.387637],["2026-07-30",116.2,119.12,116.2,119.03,6496440.63538],["2026-07-31",119.45,120.835,117.83,120.48,5796633.085845],["2026-08-03",118.54,119.28,117.14,119.16,6553825.642262],["2026-08-04",117.64,118.465,116.08,117.94,7077979.978188],["2026-08-05",118.8,119.15,114.71,115.04,7883814.421927],["2026-08-06",120,120.05,115.43,116.76,8120339.095591],["2026-08-07",115.61,118.52,114.89,117.61,7865173.990626],["2026-08-10",119.23,121.555,119.165,121.22,1385380.47336],["2026-08-11",122.75,126.05,122.5662,125.92,5918377.084303],["2026-08-12",125,127.34,124.81,127.3,6903755.076526],["2026-08-13",125.72,126.39,124.12,124.52,7247336.04037],["2026-08-14",125.56,127.4,125.37,126.78,5626226.154063]]}