{"t":"DD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",1.3142,1.3213,1.3142,1.3177,59445.0],["1972-06-02",1.3213,1.3392,1.3213,1.3321,181357.0],["1972-06-05",1.3321,1.3339,1.3285,1.3285,76573.0],["1972-06-06",1.3285,1.3303,1.3213,1.3249,61460.0],["1972-06-07",1.3195,1.3195,1.3016,1.3016,96724.0],["1972-06-08",1.3016,1.3088,1.2891,1.2891,261960.0],["1972-06-09",1.2891,1.2891,1.2801,1.2819,185387.0],["1972-06-12",1.2819,1.2927,1.2766,1.2891,145086.0],["1972-06-13",1.2927,1.3106,1.2927,1.307,162214.0],["1972-06-14",1.3106,1.3249,1.3106,1.3249,134003.0],["1972-06-15",1.3249,1.3482,1.3249,1.3285,557169.0],["1972-06-16",1.3285,1.3303,1.3231,1.3267,43324.0],["1972-06-19",1.3267,1.3303,1.3195,1.3195,126950.0],["1972-06-20",1.3213,1.3285,1.3213,1.3267,45339.0],["1972-06-21",1.3267,1.3392,1.3267,1.3392,89671.0],["1972-06-22",1.3392,1.341,1.3267,1.3267,58437.0],["1972-06-23",1.3267,1.3285,1.3142,1.3231,84633.0],["1972-06-26",1.326,1.326,1.3098,1.3098,59445.0],["1972-06-27",1.3098,1.3134,1.3098,1.3134,94709.0],["1972-06-28",1.3116,1.3116,1.299,1.3026,192440.0],["1972-06-29",1.299,1.299,1.2936,1.2936,41309.0],["1972-06-30",1.2936,1.3026,1.2918,1.299,256922.0],["1972-07-03",1.299,1.3044,1.2954,1.3008,22166.0],["1972-07-05",1.3008,1.3116,1.2972,1.3098,46347.0],["1972-07-06",1.3188,1.3332,1.3188,1.3242,151131.0],["1972-07-07",1.3242,1.3278,1.3224,1.3224,152138.0],["1972-07-10",1.3224,1.3242,1.317,1.3242,55415.0],["1972-07-11",1.3242,1.3242,1.3116,1.3116,55415.0],["1972-07-12",1.3098,1.3098,1.2936,1.2954,319390.0],["1972-07-13",1.2936,1.2936,1.2774,1.281,74558.0],["1972-07-14",1.2792,1.2792,1.272,1.2738,60452.0],["1972-07-17",1.2738,1.2756,1.2576,1.2576,115867.0],["1972-07-18",1.2576,1.2702,1.2576,1.2702,86648.0],["1972-07-19",1.2738,1.2882,1.2738,1.2846,69520.0],["1972-07-20",1.2846,1.2882,1.2738,1.2738,476566.0],["1972-07-21",1.2738,1.2738,1.2684,1.2702,62467.0],["1972-07-24",1.2702,1.2792,1.2702,1.2756,86648.0],["1972-07-25",1.2756,1.2828,1.2756,1.281,320397.0],["1972-07-26",1.281,1.2846,1.2774,1.2828,146093.0],["1972-07-27",1.2828,1.2882,1.2774,1.2774,77581.0],["1972-07-28",1.2792,1.2882,1.2792,1.2792,61460.0],["1972-07-31",1.281,1.29,1.281,1.29,104784.0],["1972-08-01",1.29,1.3098,1.2864,1.3062,311330.0],["1972-08-02",1.3062,1.3314,1.3062,1.3224,152138.0],["1972-08-03",1.3242,1.344,1.3242,1.3386,121912.0],["1972-08-04",1.3368,1.3368,1.3314,1.3332,78588.0],["1972-08-07",1.3332,1.3332,1.326,1.326,117882.0],["1972-08-08",1.326,1.3332,1.3206,1.3296,106799.0],["1972-08-09",1.3296,1.3332,1.3188,1.3206,56422.0],["1972-08-10",1.3206,1.3296,1.3206,1.3296,405031.0],["1972-08-11",1.3332,1.38,1.3332,1.3746,352639.0],["1972-08-14",1.389,1.4016,1.389,1.389,181357.0],["1972-08-15",1.389,1.3962,1.3818,1.3908,165236.0],["1972-08-16",1.3908,1.3926,1.3782,1.3818,94709.0],["1972-08-17",1.3818,1.3962,1.3818,1.3872,87656.0],["1972-08-18",1.3872,1.3998,1.3872,1.389,89671.0],["1972-08-21",1.389,1.3944,1.3854,1.3944,76573.0],["1972-08-22",1.3944,1.3998,1.3926,1.398,91686.0],["1972-08-23",1.389,1.389,1.3818,1.3854,102769.0],["1972-08-24",1.3854,1.3926,1.38,1.3818,84633.0],["1972-08-25",1.3818,1.3926,1.38,1.389,142063.0],["1972-08-28",1.389,1.389,1.3818,1.3818,124935.0],["1972-08-29",1.3818,1.3962,1.3818,1.389,110829.0],["1972-08-30",1.3962,1.407,1.3962,1.4052,96724.0],["1972-08-31",1.4052,1.4142,1.4052,1.407,97731.0],["1972-09-01",1.4142,1.4214,1.4142,1.4178,56422.0],["1972-09-05",1.4178,1.4178,1.407,1.407,80603.0],["1972-09-06",1.4052,1.4052,1.3962,1.398,130980.0],["1972-09-07",1.398,1.4052,1.398,1.3998,92694.0],["1972-09-08",1.3998,1.4034,1.398,1.3998,33249.0],["1972-09-11",1.3998,1.4052,1.389,1.389,146093.0],["1972-09-12",1.3872,1.3872,1.3836,1.3836,32241.0],["1972-09-13",1.3854,1.3908,1.3854,1.3908,35264.0],["1972-09-14",1.3908,1.3962,1.389,1.3944,34256.0],["1972-09-15",1.3908,1.3908,1.3674,1.371,328458.0],["1972-09-18",1.3638,1.3638,1.3566,1.3566,78588.0],["1972-09-19",1.3548,1.3548,1.3422,1.3422,76573.0],["1972-09-20",1.3404,1.3404,1.3314,1.3386,99746.0],["1972-09-21",1.3386,1.3386,1.3314,1.335,56422.0],["1972-09-22",1.3368,1.344,1.3368,1.3386,293194.0],["1972-09-25",1.3451,1.3451,1.3379,1.3379,99746.0],["1972-09-26",1.3379,1.3415,1.3234,1.327,122920.0],["1972-09-27",1.327,1.3379,1.327,1.3379,116875.0],["1972-09-28",1.3433,1.3668,1.3433,1.3668,171282.0],["1972-09-29",1.374,1.3867,1.374,1.3867,568252.0],["1972-10-02",1.3849,1.3849,1.3776,1.3795,70528.0],["1972-10-03",1.3795,1.3867,1.3795,1.3795,55415.0],["1972-10-04",1.3795,1.3795,1.365,1.3668,77581.0],["1972-10-05",1.365,1.365,1.3451,1.3451,59445.0],["1972-10-06",1.3451,1.3596,1.3306,1.3505,120905.0],["1972-10-09",1.3505,1.3523,1.3433,1.3523,40302.0],["1972-10-10",1.3541,1.365,1.3541,1.3541,44332.0],["1972-10-11",1.3541,1.3578,1.3487,1.3487,87656.0],["1972-10-12",1.3487,1.3487,1.3397,1.3451,49369.0],["1972-10-13",1.3415,1.3415,1.3324,1.3343,73550.0],["1972-10-16",1.3306,1.3306,1.318,1.3198,48362.0],["1972-10-17",1.3198,1.327,1.3198,1.3216,153146.0],["1972-10-18",1.327,1.3505,1.327,1.3505,195463.0],["1972-10-19",1.3523,1.365,1.3523,1.3596,236772.0],["1972-10-20",1.3596,1.374,1.3541,1.3668,194455.0],["1972-10-23",1.3776,1.3849,1.3776,1.3776,115867.0],["1972-10-24",1.3776,1.3849,1.374,1.3776,74558.0],["1972-10-25",1.3813,1.3885,1.3813,1.3849,287149.0],["1972-10-26",1.3849,1.3849,1.3704,1.3776,305284.0],["1972-10-27",1.3776,1.3813,1.3704,1.3813,118890.0],["1972-10-30",1.3813,1.3849,1.374,1.3831,146093.0],["1972-10-31",1.3831,1.3885,1.374,1.3885,189417.0],["1972-11-01",1.3921,1.403,1.3921,1.3993,75565.0],["1972-11-02",1.403,1.4156,1.403,1.4156,91686.0],["1972-11-03",1.4174,1.4463,1.4174,1.4391,242817.0],["1972-11-06",1.4409,1.4518,1.4409,1.4409,219644.0],["1972-11-08",1.4409,1.45,1.4391,1.4409,269013.0],["1972-11-09",1.4409,1.4482,1.4337,1.4482,145086.0],["1972-11-10",1.4482,1.4572,1.4445,1.45,161206.0],["1972-11-13",1.45,1.4536,1.4427,1.4536,135010.0],["1972-11-14",1.4518,1.4518,1.4427,1.4427,100754.0],["1972-11-15",1.4463,1.4608,1.4463,1.4572,197478.0],["1972-11-16",1.4572,1.5187,1.4554,1.5187,426189.0],["1972-11-17",1.5205,1.544,1.5205,1.5259,914846.0],["1972-11-20",1.5259,1.5259,1.5042,1.5114,149116.0],["1972-11-21",1.5114,1.5223,1.5042,1.5223,274051.0],["1972-11-22",1.5187,1.5187,1.497,1.506,101761.0],["1972-11-24",1.5078,1.515,1.5078,1.5114,63475.0],["1972-11-27",1.5114,1.5169,1.5114,1.515,191432.0],["1972-11-28",1.515,1.5205,1.5078,1.5096,250877.0],["1972-11-29",1.5096,1.5096,1.497,1.497,120905.0],["1972-11-30",1.4897,1.4897,1.4572,1.4644,155161.0],["1972-12-01",1.4644,1.4753,1.4626,1.4717,110829.0],["1972-12-04",1.4717,1.4735,1.4626,1.4717,93701.0],["1972-12-05",1.4717,1.4735,1.4644,1.468,201508.0],["1972-12-06",1.468,1.4717,1.4644,1.468,200500.0],["1972-12-07",1.468,1.4735,1.4626,1.468,154153.0],["1972-12-08",1.468,1.4735,1.468,1.4717,33249.0],["1972-12-11",1.4717,1.4825,1.4662,1.4825,58437.0],["1972-12-12",1.4934,1.5096,1.4934,1.5042,166244.0],["1972-12-13",1.4952,1.4952,1.4861,1.4861,93701.0],["1972-12-14",1.4897,1.5114,1.4897,1.5114,223674.0],["1972-12-15",1.5114,1.5132,1.5042,1.5078,263975.0],["1972-12-18",1.4934,1.4934,1.4753,1.4825,118890.0],["1972-12-19",1.4698,1.4698,1.45,1.4572,226696.0],["1972-12-20",1.4644,1.4753,1.4644,1.468,242817.0],["1972-12-21",1.468,1.4753,1.4644,1.4644,232742.0],["1972-12-22",1.4673,1.4673,1.4601,1.4673,221659.0],["1972-12-26",1.4673,1.4673,1.4564,1.4601,94709.0],["1972-12-27",1.4601,1.4637,1.4455,1.4637,255915.0],["1972-12-29",1.4673,1.6162,1.4673,1.4746,257930.0],["1973-01-02",1.4746,1.4837,1.4691,1.4837,197478.0],["1973-01-03",1.5,1.54,1.5,1.54,279088.0],["1973-01-04",1.54,1.54,1.5254,1.5291,206546.0],["1973-01-05",1.5273,1.5273,1.5109,1.5145,150123.0],["1973-01-08",1.5164,1.5345,1.5164,1.5254,152138.0],["1973-01-09",1.5254,1.5309,1.5218,1.5218,95716.0],["1973-01-10",1.5182,1.5182,1.5037,1.5037,122920.0],["1973-01-11",1.5,1.5,1.4782,1.4909,166244.0],["1973-01-12",1.4909,1.4946,1.4837,1.4891,203523.0],["1973-01-15",1.4891,1.4964,1.4746,1.4764,228711.0],["1973-01-16",1.4764,1.4837,1.471,1.4782,92694.0],["1973-01-17",1.4819,1.5164,1.4819,1.5164,114859.0],["1973-01-18",1.5164,1.5236,1.5073,1.5091,411076.0],["1973-01-19",1.5091,1.5109,1.5037,1.5037,125942.0],["1973-01-22",1.5018,1.5018,1.4819,1.4819,221659.0],["1973-01-23",1.4728,1.4728,1.4673,1.4673,370774.0],["1973-01-24",1.4673,1.4855,1.4383,1.4401,264983.0],["1973-01-26",1.4401,1.4474,1.4292,1.4365,238787.0],["1973-01-29",1.4365,1.4365,1.4237,1.431,118890.0],["1973-01-30",1.431,1.4437,1.4237,1.431,348609.0],["1973-01-31",1.431,1.4328,1.4147,1.4147,162214.0],["1973-02-01",1.4147,1.4183,1.411,1.4128,209568.0],["1973-02-02",1.4128,1.4292,1.4128,1.4292,117882.0],["1973-02-05",1.4292,1.4328,1.4256,1.4292,171282.0],["1973-02-06",1.431,1.4383,1.431,1.4383,101761.0],["1973-02-07",1.4401,1.4582,1.4401,1.4401,192440.0],["1973-02-08",1.4401,1.4455,1.4383,1.4419,88663.0],["1973-02-09",1.4455,1.5018,1.4455,1.4891,361707.0],["1973-02-12",1.5109,1.5254,1.5109,1.5218,180350.0],["1973-02-13",1.5327,1.5836,1.5327,1.5509,542056.0],["1973-02-14",1.5472,1.5472,1.5182,1.5345,221659.0],["1973-02-15",1.5345,1.54,1.5109,1.5127,173297.0],["1973-02-16",1.5109,1.5109,1.4873,1.5073,184380.0],["1973-02-20",1.5073,1.5218,1.5073,1.5127,97731.0],["1973-02-21",1.5182,1.5254,1.5182,1.5182,68513.0],["1973-02-22",1.5182,1.5291,1.5182,1.5291,69520.0],["1973-02-23",1.5291,1.5327,1.5236,1.5254,104784.0],["1973-02-26",1.5254,1.5254,1.5037,1.5109,128965.0],["1973-02-27",1.5109,1.5182,1.4746,1.4746,152138.0],["1973-02-28",1.4746,1.4782,1.4673,1.4782,328458.0],["1973-03-01",1.4782,1.4891,1.471,1.471,369767.0],["1973-03-02",1.471,1.4891,1.4546,1.4891,186395.0],["1973-03-05",1.4891,1.4964,1.48,1.4928,176319.0],["1973-03-06",1.4964,1.52,1.4964,1.5127,233749.0],["1973-03-07",1.52,1.549,1.52,1.52,300247.0],["1973-03-08",1.52,1.5291,1.5182,1.5254,418129.0],["1973-03-09",1.5254,1.5254,1.5127,1.5127,134003.0],["1973-03-12",1.5127,1.52,1.5055,1.5055,237779.0],["1973-03-13",1.5055,1.5091,1.5037,1.5055,381857.0],["1973-03-14",1.5055,1.5109,1.5037,1.5109,250877.0],["1973-03-15",1.5109,1.5145,1.5073,1.5073,246847.0],["1973-03-16",1.5073,1.5091,1.4982,1.5018,178334.0],["1973-03-19",1.5018,1.5036,1.4655,1.4655,147101.0],["1973-03-20",1.4655,1.4728,1.4546,1.4728,234757.0],["1973-03-21",1.4964,1.5,1.4964,1.4964,81611.0],["1973-03-22",1.4891,1.4891,1.4528,1.4655,375812.0],["1973-03-23",1.4655,1.4782,1.4528,1.4619,369767.0],["1973-03-26",1.4684,1.4849,1.4575,1.4739,277073.0],["1973-03-27",1.4812,1.4958,1.4812,1.4958,86648.0],["1973-03-28",1.4995,1.5104,1.4995,1.5031,119897.0],["1973-03-29",1.5031,1.5268,1.5031,1.5268,67505.0],["1973-03-30",1.5268,1.5323,1.5195,1.5286,329465.0],["1973-04-02",1.5177,1.5177,1.5013,1.5049,96724.0],["1973-04-03",1.4903,1.4903,1.4684,1.4794,142063.0],["1973-04-04",1.4794,1.4812,1.463,1.4648,88663.0],["1973-04-05",1.4648,1.4648,1.4466,1.4575,140048.0],["1973-04-06",1.4575,1.4703,1.452,1.4703,192440.0],["1973-04-09",1.4757,1.5049,1.4757,1.5031,124935.0],["1973-04-10",1.5031,1.5359,1.4958,1.5341,197478.0],["1973-04-11",1.5323,1.5323,1.5213,1.5323,163221.0],["1973-04-12",1.5323,1.5341,1.5213,1.5323,385887.0],["1973-04-13",1.5323,1.5323,1.525,1.5268,96724.0],["1973-04-16",1.5268,1.5323,1.5232,1.5232,63475.0],["1973-04-17",1.5232,1.5359,1.5232,1.5268,139040.0],["1973-04-18",1.5286,1.5396,1.5286,1.5396,144078.0],["1973-04-19",1.5414,1.5651,1.5414,1.5633,145086.0],["1973-04-23",1.5615,1.5615,1.5524,1.5615,116875.0],["1973-04-24",1.5615,1.5742,1.5341,1.5341,275058.0],["1973-04-25",1.5341,1.5359,1.5213,1.525,106799.0],["1973-04-26",1.5177,1.5177,1.4849,1.5068,337526.0],["1973-04-27",1.5068,1.5086,1.483,1.483,143071.0],["1973-04-30",1.483,1.4849,1.4612,1.4776,134003.0],["1973-05-01",1.4776,1.4995,1.4703,1.4995,124935.0],["1973-05-02",1.5104,1.5414,1.5104,1.5359,237779.0],["1973-05-03",1.5359,1.5615,1.5177,1.5505,376820.0],["1973-05-04",1.5487,1.5651,1.5469,1.5487,211583.0],["1973-05-07",1.5524,1.5907,1.5524,1.5907,276066.0],["1973-05-08",1.5907,1.6016,1.5797,1.5907,216621.0],["1973-05-09",1.5852,1.5852,1.5651,1.5706,158184.0],["1973-05-10",1.5469,1.5469,1.5068,1.5141,179846.0],["1973-05-11",1.5141,1.5141,1.4922,1.5104,110829.0],["1973-05-14",1.4812,1.4812,1.4593,1.4703,202515.0],["1973-05-15",1.4703,1.4703,1.4447,1.4593,250877.0],["1973-05-16",1.4593,1.4703,1.4447,1.463,171282.0],["1973-05-17",1.463,1.4812,1.4411,1.4447,118386.0],["1973-05-18",1.4447,1.4447,1.3937,1.3973,240802.0],["1973-05-21",1.3973,1.3973,1.3535,1.3973,205034.0],["1973-05-22",1.4411,1.5141,1.4411,1.5104,259441.0],["1973-05-23",1.5104,1.5359,1.4812,1.4958,224177.0],["1973-05-24",1.4958,1.5761,1.4849,1.5688,209064.0],["1973-05-25",1.5688,1.5797,1.5359,1.5651,308811.0],["1973-05-29",1.5651,1.5651,1.5031,1.5031,99746.0],["1973-05-30",1.5031,1.5396,1.4739,1.4812,95716.0],["1973-05-31",1.4812,1.4812,1.4192,1.4192,192440.0],["1973-06-01",1.4192,1.4593,1.4046,1.4593,168763.0],["1973-06-04",1.4301,1.4301,1.4046,1.4155,129973.0],["1973-06-05",1.4155,1.4922,1.4083,1.4922,112844.0],["1973-06-06",1.4922,1.5286,1.4703,1.4739,114859.0],["1973-06-07",1.4812,1.5286,1.4812,1.5286,131988.0],["1973-06-08",1.5286,1.5505,1.5286,1.5505,201508.0],["1973-06-11",1.5688,1.5834,1.5688,1.5834,282111.0],["1973-06-12",1.5834,1.5834,1.5688,1.5834,228208.0],["1973-06-13",1.5834,1.6016,1.5834,1.6016,308811.0],["1973-06-14",1.6016,1.6016,1.5359,1.6016,237779.0],["1973-06-15",1.5761,1.5761,1.5177,1.5286,269013.0],["1973-06-18",1.5141,1.5141,1.463,1.4739,130476.0],["1973-06-19",1.4739,1.4958,1.4593,1.4739,153146.0],["1973-06-20",1.4739,1.4849,1.4703,1.4849,186395.0],["1973-06-21",1.4849,1.4849,1.4739,1.4812,138033.0],["1973-06-22",1.5104,1.5761,1.5104,1.5177,317879.0],["1973-06-25",1.525,1.525,1.459,1.5104,227200.0],["1973-06-26",1.5104,1.5177,1.4774,1.5104,229215.0],["1973-06-27",1.5104,1.5177,1.4884,1.5067,118386.0],["1973-06-28",1.5104,1.525,1.5104,1.5214,238787.0],["1973-06-29",1.5214,1.525,1.503,1.514,313345.0],["1973-07-02",1.5104,1.5104,1.4884,1.503,86145.0],["1973-07-03",1.503,1.503,1.47,1.4884,165236.0],["1973-07-05",1.47,1.47,1.4554,1.4664,143574.0],["1973-07-06",1.4664,1.4664,1.437,1.459,270524.0],["1973-07-09",1.4517,1.4517,1.4224,1.4371,137025.0],["1973-07-10",1.4407,1.47,1.4407,1.47,106295.0],["1973-07-11",1.4884,1.5654,1.4884,1.5654,298735.0],["1973-07-12",1.5654,1.5727,1.525,1.5434,536011.0],["1973-07-13",1.5434,1.5544,1.5067,1.5177,44835.0],["1973-07-16",1.5177,1.547,1.5067,1.547,121408.0],["1973-07-17",1.5654,1.591,1.5654,1.5654,145589.0],["1973-07-18",1.5544,1.5544,1.525,1.5434,140048.0],["1973-07-19",1.5434,1.5654,1.525,1.558,258938.0],["1973-07-20",1.558,1.5874,1.5544,1.5764,159191.0],["1973-07-23",1.5764,1.6203,1.5654,1.6203,248358.0],["1973-07-24",1.6203,1.6203,1.591,1.602,166244.0],["1973-07-25",1.602,1.646,1.602,1.624,210576.0],["1973-07-26",1.6387,1.7083,1.6387,1.7083,237275.0],["1973-07-27",1.7083,1.7157,1.6863,1.6863,300750.0],["1973-07-30",1.6643,1.6643,1.6094,1.6423,207049.0],["1973-07-31",1.6423,1.646,1.6093,1.6093,90175.0],["1973-08-01",1.6093,1.657,1.5727,1.5984,247351.0],["1973-08-02",1.5984,1.6093,1.5727,1.591,221155.0],["1973-08-03",1.591,1.602,1.5654,1.602,135010.0],["1973-08-06",1.602,1.6423,1.5984,1.624,135514.0],["1973-08-07",1.624,1.646,1.6093,1.6203,101761.0],["1973-08-08",1.6203,1.6203,1.5727,1.58,92694.0],["1973-08-09",1.58,1.6313,1.5654,1.6093,218132.0],["1973-08-10",1.6093,1.6093,1.5727,1.591,58437.0],["1973-08-13",1.591,1.6093,1.591,1.602,102265.0],["1973-08-14",1.602,1.6313,1.5984,1.624,75565.0],["1973-08-15",1.624,1.624,1.602,1.613,135010.0],["1973-08-16",1.6203,1.6387,1.6203,1.6203,156672.0],["1973-08-17",1.6093,1.6093,1.5874,1.591,86648.0],["1973-08-20",1.591,1.602,1.5727,1.5727,53400.0],["1973-08-21",1.5727,1.5874,1.5654,1.5837,252892.0],["1973-08-22",1.5727,1.5727,1.5544,1.5654,86648.0],["1973-08-23",1.5654,1.5837,1.5654,1.5727,131484.0],["1973-08-24",1.5727,1.5874,1.536,1.547,102265.0],["1973-08-27",1.547,1.547,1.525,1.5434,74054.0],["1973-08-28",1.5544,1.5837,1.5544,1.558,101761.0],["1973-08-29",1.58,1.5984,1.58,1.591,313345.0],["1973-08-30",1.591,1.6387,1.591,1.6387,122416.0],["1973-08-31",1.6387,1.6387,1.6093,1.6203,39294.0],["1973-09-04",1.646,1.668,1.646,1.6643,162214.0],["1973-09-05",1.6643,1.668,1.657,1.668,132995.0],["1973-09-06",1.6753,1.723,1.6753,1.723,166748.0],["1973-09-07",1.723,1.7303,1.6863,1.6973,148108.0],["1973-09-10",1.6973,1.6973,1.6423,1.6423,60956.0],["1973-09-11",1.6423,1.6643,1.613,1.6643,228711.0],["1973-09-12",1.657,1.657,1.6313,1.6387,157176.0],["1973-09-13",1.6387,1.6387,1.602,1.6313,228208.0],["1973-09-14",1.6313,1.6387,1.6093,1.6387,129469.0],["1973-09-17",1.6387,1.679,1.6387,1.668,223674.0],["1973-09-18",1.668,1.6863,1.657,1.6753,93197.0],["1973-09-19",1.6753,1.7083,1.6753,1.6973,185891.0],["1973-09-20",1.6973,1.7303,1.668,1.668,205538.0],["1973-09-21",1.668,1.679,1.6203,1.679,160702.0],["1973-09-24",1.6827,1.7158,1.6827,1.7158,191432.0],["1973-09-25",1.7158,1.7195,1.6974,1.7158,146093.0],["1973-09-26",1.7158,1.7416,1.7158,1.7305,190929.0],["1973-09-27",1.7306,1.76,1.7306,1.7526,124431.0],["1973-09-28",1.7526,1.76,1.7379,1.749,83122.0],["1973-10-01",1.749,1.76,1.7232,1.76,87152.0],["1973-10-02",1.76,1.7895,1.76,1.7711,213095.0],["1973-10-03",1.7711,1.8373,1.7637,1.8373,244832.0],["1973-10-04",1.8373,1.8373,1.8079,1.8079,225689.0],["1973-10-05",1.8263,1.9588,1.8263,1.9588,252892.0],["1973-10-08",1.9588,1.9957,1.9183,1.9588,430723.0],["1973-10-09",1.9478,1.9478,1.8926,1.9404,161710.0],["1973-10-10",1.9257,1.9257,1.8631,1.8705,249366.0],["1973-10-11",1.8705,1.8962,1.8373,1.8594,314352.0],["1973-10-12",1.8815,1.9404,1.8815,1.9404,305284.0],["1973-10-15",1.9257,1.9257,1.8926,1.9073,125439.0],["1973-10-16",1.8962,1.8962,1.8705,1.8962,209568.0],["1973-10-17",1.8962,1.9183,1.8815,1.9036,143574.0],["1973-10-18",1.9036,1.9036,1.8815,1.9036,72039.0],["1973-10-19",1.9036,1.9147,1.8852,1.8926,179342.0],["1973-10-22",1.8926,1.8926,1.8631,1.8815,111837.0],["1973-10-23",1.8815,1.8852,1.8521,1.8815,187906.0],["1973-10-24",1.8926,1.9036,1.8926,1.8926,163725.0],["1973-10-25",1.8926,2.003,1.8815,2.003,249870.0],["1973-10-26",2.003,2.003,1.9625,1.992,284630.0],["1973-10-29",1.9883,1.9883,1.9478,1.9478,169267.0],["1973-10-30",1.9073,1.9073,1.8263,1.8373,348609.0],["1973-10-31",1.83,1.83,1.7931,1.7931,155665.0],["1973-11-01",1.7931,1.7931,1.7637,1.7821,330473.0],["1973-11-02",1.749,1.749,1.7121,1.7379,514853.0],["1973-11-05",1.6974,1.6974,1.6606,1.6643,652885.0],["1973-11-06",1.6643,1.7269,1.6569,1.6827,584373.0],["1973-11-07",1.6827,1.7306,1.6753,1.6864,468002.0],["1973-11-08",1.6937,1.7526,1.6937,1.7158,297224.0],["1973-11-09",1.7158,1.7232,1.6385,1.6459,656412.0],["1973-11-12",1.6385,1.6385,1.528,1.6275,460949.0],["1973-11-13",1.6275,1.6569,1.609,1.6311,331984.0],["1973-11-14",1.6311,1.6385,1.5391,1.5649,346090.0],["1973-11-15",1.5649,1.6311,1.5317,1.6311,484123.0],["1973-11-16",1.6311,1.7379,1.609,1.6827,478077.0],["1973-11-19",1.6643,1.6643,1.609,1.6201,340044.0],["1973-11-20",1.6054,1.6054,1.5612,1.5612,918372.0],["1973-11-21",1.5612,1.609,1.5244,1.5538,720894.0],["1973-11-23",1.5428,1.5428,1.4654,1.4765,270524.0],["1973-11-26",1.4507,1.4507,1.3771,1.4176,312337.0],["1973-11-27",1.4176,1.4654,1.4102,1.4213,512837.0],["1973-11-28",1.4323,1.4949,1.4323,1.4949,250877.0],["1973-11-29",1.4949,1.609,1.4839,1.5428,406542.0],["1973-11-30",1.5428,1.5612,1.517,1.5391,274554.0],["1973-12-03",1.5317,1.5317,1.4986,1.5059,246847.0],["1973-12-04",1.5059,1.5501,1.5059,1.5428,157680.0],["1973-12-05",1.5317,1.5317,1.5096,1.528,175816.0],["1973-12-06",1.5317,1.6054,1.5317,1.6054,220147.0],["1973-12-07",1.6054,1.6311,1.598,1.609,343067.0],["1973-12-10",1.609,1.6164,1.5612,1.598,139040.0],["1973-12-11",1.598,1.6275,1.598,1.598,270020.0],["1973-12-12",1.587,1.587,1.5428,1.5501,395459.0],["1973-12-13",1.5501,1.5796,1.5244,1.5428,374805.0],["1973-12-14",1.5428,1.5649,1.4839,1.5501,229719.0],["1973-12-17",1.5501,1.5538,1.5207,1.5428,202515.0],["1973-12-18",1.5501,1.6311,1.5501,1.6275,101761.0],["1973-12-19",1.6275,1.6827,1.6201,1.6275,208057.0],["1973-12-20",1.6275,1.6495,1.598,1.6201,196974.0],["1973-12-21",1.6201,1.6275,1.598,1.6164,140552.0],["1973-12-24",1.6127,1.6127,1.5979,1.6127,102265.0],["1973-12-26",1.6349,1.6904,1.6349,1.683,334503.0],["1973-12-27",1.6941,1.7237,1.6941,1.7237,339037.0],["1973-12-28",1.7126,1.7126,1.6904,1.6941,108814.0],["1973-12-31",1.6941,1.7052,1.6682,1.7015,91686.0],["1974-01-02",1.7015,1.7126,1.6608,1.6904,96724.0],["1974-01-03",1.7015,1.7348,1.7015,1.7052,152138.0],["1974-01-04",1.7052,1.7052,1.6904,1.7052,95212.0],["1974-01-07",1.7052,1.7126,1.683,1.7015,153650.0],["1974-01-08",1.7015,1.7126,1.6534,1.6645,170778.0],["1974-01-09",1.646,1.646,1.5683,1.5868,314856.0],["1974-01-10",1.5794,1.5794,1.5387,1.5387,362210.0],["1974-01-11",1.5387,1.5498,1.4832,1.5461,223170.0],["1974-01-14",1.5461,1.6016,1.5387,1.5609,228208.0],["1974-01-15",1.5609,1.5868,1.5498,1.572,63979.0],["1974-01-16",1.572,1.6275,1.5683,1.6275,142567.0],["1974-01-17",1.6608,1.6904,1.6608,1.683,254907.0],["1974-01-18",1.683,1.6904,1.6349,1.6386,187906.0],["1974-01-21",1.6386,1.646,1.6053,1.6164,84633.0],["1974-01-22",1.6386,1.683,1.6386,1.683,161710.0],["1974-01-23",1.683,1.683,1.6571,1.6571,266998.0],["1974-01-24",1.6571,1.6719,1.6349,1.6349,169770.0],["1974-01-25",1.6275,1.6275,1.572,1.5794,213598.0],["1974-01-28",1.5794,1.5794,1.5683,1.5683,119393.0],["1974-01-29",1.5794,1.6238,1.5794,1.6238,215110.0],["1974-01-30",1.6238,1.6719,1.6238,1.6645,125942.0],["1974-01-31",1.6719,1.6904,1.6719,1.6719,111837.0],["1974-02-01",1.6719,1.6904,1.6645,1.6793,117882.0],["1974-02-04",1.6349,1.6349,1.5979,1.5979,209064.0],["1974-02-05",1.5979,1.6349,1.5794,1.6164,319894.0],["1974-02-06",1.6164,1.6349,1.6164,1.6238,319390.0],["1974-02-07",1.6053,1.6053,1.5683,1.5905,499739.0],["1974-02-08",1.5905,1.6053,1.5794,1.5794,73550.0],["1974-02-11",1.5794,1.5942,1.5683,1.5683,110829.0],["1974-02-12",1.5683,1.5868,1.5683,1.5794,125439.0],["1974-02-13",1.5794,1.6053,1.5683,1.5868,259441.0],["1974-02-14",1.5868,1.5942,1.5683,1.5683,104280.0],["1974-02-15",1.5683,1.6164,1.5683,1.6053,149620.0],["1974-02-19",1.6238,1.7015,1.6238,1.6238,249366.0],["1974-02-20",1.6238,1.6608,1.6238,1.6571,81611.0],["1974-02-21",1.6682,1.683,1.6682,1.683,77581.0],["1974-02-22",1.6904,1.7274,1.6904,1.7126,161206.0],["1974-02-25",1.7126,1.7311,1.7052,1.72,173297.0],["1974-02-26",1.7126,1.7126,1.683,1.6904,130476.0],["1974-02-27",1.7126,1.7459,1.7126,1.7459,261960.0],["1974-02-28",1.7459,1.7459,1.6793,1.683,194455.0],["1974-03-01",1.683,1.683,1.646,1.683,287652.0],["1974-03-04",1.683,1.6904,1.6571,1.683,96220.0],["1974-03-05",1.7015,1.7385,1.7015,1.7274,247351.0],["1974-03-06",1.7274,1.7496,1.7237,1.7496,259441.0],["1974-03-07",1.7496,1.8051,1.7311,1.7903,363218.0],["1974-03-08",1.7903,1.8346,1.757,1.8346,780339.0],["1974-03-11",1.8346,1.8605,1.8161,1.8494,362210.0],["1974-03-12",1.8457,1.8457,1.8235,1.8346,422663.0],["1974-03-13",1.8346,1.8827,1.8346,1.8346,327450.0],["1974-03-14",1.8457,1.8827,1.8457,1.8827,442310.0],["1974-03-15",1.8827,1.8901,1.8605,1.8642,305284.0],["1974-03-18",1.8642,1.8901,1.8494,1.879,330977.0],["1974-03-19",1.8716,1.8716,1.8457,1.8642,411076.0],["1974-03-20",1.8642,1.879,1.8605,1.879,232238.0],["1974-03-21",1.879,1.8901,1.8605,1.8605,153650.0],["1974-03-22",1.8605,1.8827,1.8568,1.8642,221155.0],["1974-03-25",1.8531,1.8679,1.8531,1.8642,154153.0],["1974-03-26",1.8717,1.8902,1.8717,1.8791,298735.0],["1974-03-27",1.8791,1.8865,1.8717,1.8717,89671.0],["1974-03-28",1.842,1.842,1.8122,1.8197,227200.0],["1974-03-29",1.8197,1.8197,1.7788,1.7788,217628.0],["1974-04-01",1.7788,1.7862,1.764,1.7862,185891.0],["1974-04-02",1.7862,1.8011,1.7751,1.8011,69520.0],["1974-04-03",1.8234,1.8531,1.8234,1.842,233749.0],["1974-04-04",1.8642,1.8977,1.8642,1.8902,419136.0],["1974-04-05",1.8791,1.8791,1.8308,1.842,82618.0],["1974-04-08",1.8011,1.8011,1.7751,1.7751,164229.0],["1974-04-09",1.7751,1.8197,1.764,1.8122,352639.0],["1974-04-10",1.8197,1.8457,1.8197,1.8345,186899.0],["1974-04-11",1.8345,1.8531,1.8234,1.8457,160702.0],["1974-04-15",1.8457,1.8679,1.8308,1.8457,196974.0],["1974-04-16",1.8531,1.8791,1.8531,1.8791,263975.0],["1974-04-17",1.8791,1.9199,1.8754,1.9014,541552.0],["1974-04-18",1.9014,1.9199,1.8977,1.9199,156672.0],["1974-04-19",1.9125,1.9125,1.8977,1.9088,262464.0],["1974-04-22",1.9088,1.9199,1.8717,1.8717,388910.0],["1974-04-23",1.8717,1.8754,1.8234,1.8234,141559.0],["1974-04-24",1.8234,1.8234,1.8011,1.8197,247351.0],["1974-04-25",1.8197,1.8234,1.7751,1.8011,378331.0],["1974-04-26",1.8011,1.8345,1.7974,1.8011,195966.0],["1974-04-29",1.8011,1.8011,1.7751,1.7788,106295.0],["1974-04-30",1.7788,1.8048,1.7788,1.7862,121408.0],["1974-05-01",1.7862,1.842,1.7862,1.842,379338.0],["1974-05-02",1.8531,1.9125,1.8531,1.8865,238787.0],["1974-05-03",1.8791,1.8791,1.8308,1.8308,201508.0],["1974-05-06",1.8308,1.8531,1.8234,1.8531,107303.0],["1974-05-07",1.8531,1.9459,1.8531,1.9125,481604.0],["1974-05-08",1.9125,1.9422,1.9088,1.9348,360699.0],["1974-05-09",1.9422,1.9756,1.9422,1.9645,355661.0],["1974-05-10",1.9645,1.9645,1.8865,1.8977,256922.0],["1974-05-13",1.8977,1.9125,1.8717,1.8902,143574.0],["1974-05-14",1.8902,1.9088,1.8791,1.8902,208561.0],["1974-05-15",1.8902,1.9088,1.8902,1.9014,194959.0],["1974-05-16",1.9014,1.9199,1.8902,1.8902,86648.0],["1974-05-17",1.8568,1.8568,1.842,1.842,208561.0],["1974-05-20",1.842,1.8568,1.842,1.8531,118890.0],["1974-05-21",1.8791,1.9199,1.8791,1.8902,163221.0],["1974-05-22",1.8902,1.8902,1.8642,1.8717,165236.0],["1974-05-23",1.8717,1.9125,1.8531,1.8791,303773.0],["1974-05-24",1.8791,1.9125,1.8791,1.8977,350624.0],["1974-05-28",1.8977,1.9348,1.8977,1.9348,340044.0],["1974-05-29",1.9311,1.9311,1.8977,1.8977,285637.0],["1974-05-30",1.8977,1.9199,1.8865,1.9088,297224.0],["1974-05-31",1.9088,1.9199,1.8902,1.9014,308811.0],["1974-06-03",1.9014,1.9348,1.8902,1.9311,582861.0],["1974-06-04",1.9459,1.9794,1.9459,1.9645,275058.0],["1974-06-05",1.9645,1.9794,1.9422,1.9459,235764.0],["1974-06-06",1.9459,1.9756,1.9385,1.9756,261456.0],["1974-06-07",1.9756,1.9905,1.9571,1.9645,367248.0],["1974-06-10",1.9645,1.9979,1.9645,1.9905,297728.0],["1974-06-11",1.9905,2.0054,1.9682,1.9682,165236.0],["1974-06-12",1.9682,1.9868,1.9534,1.9756,227200.0],["1974-06-13",2.0016,2.0128,2.0016,2.0128,264983.0],["1974-06-14",2.0128,2.0351,2.0016,2.0351,347097.0],["1974-06-17",2.0462,2.0796,2.0462,2.0462,264479.0],["1974-06-18",2.0462,2.0648,2.0313,2.0313,321405.0],["1974-06-19",2.0313,2.0313,2.0128,2.0128,162214.0],["1974-06-20",2.0128,2.0239,2.0054,2.0202,147101.0],["1974-06-21",2.0128,2.0128,1.9905,1.9979,216621.0],["1974-06-24",1.9957,2.0106,1.9957,1.9957,198989.0],["1974-06-25",2.0069,2.0628,2.0069,2.0554,265487.0],["1974-06-26",2.0554,2.0554,2.0293,2.033,405031.0],["1974-06-27",2.033,2.033,1.9882,1.9882,347097.0],["1974-06-28",1.9845,1.9845,1.9472,1.9509,253900.0],["1974-07-01",1.9509,1.9882,1.9472,1.9733,157680.0],["1974-07-02",1.9658,1.9658,1.9323,1.9397,294705.0],["1974-07-03",1.9397,1.9547,1.9285,1.9397,376316.0],["1974-07-05",1.9397,1.9435,1.9285,1.9323,119393.0],["1974-07-08",1.9099,1.9099,1.8204,1.8278,330473.0],["1974-07-09",1.839,1.8987,1.839,1.88,300247.0],["1974-07-10",1.88,1.8987,1.8316,1.839,450370.0],["1974-07-11",1.8278,1.8278,1.8054,1.8166,397474.0],["1974-07-12",1.839,1.9211,1.839,1.9099,332992.0],["1974-07-15",1.9323,1.9845,1.9323,1.9658,234253.0],["1974-07-16",1.9658,1.9658,1.9509,1.9658,108310.0],["1974-07-17",1.9658,1.9658,1.9285,1.9472,250373.0],["1974-07-18",1.9472,1.9621,1.9285,1.9397,298232.0],["1974-07-19",1.9397,1.9621,1.9285,1.9323,172793.0],["1974-07-22",1.9323,1.9658,1.9285,1.9547,144582.0],["1974-07-23",1.9733,2.033,1.9733,1.9957,285134.0],["1974-07-24",1.9957,2.0628,1.9733,2.033,313848.0],["1974-07-25",2.033,2.0442,1.9882,1.9882,177327.0],["1974-07-26",1.9882,2.0069,1.9547,1.9547,214606.0],["1974-07-29",1.9211,1.9211,1.8987,1.8987,207049.0],["1974-07-30",1.8987,1.9211,1.8987,1.9062,161710.0],["1974-07-31",1.9062,1.9099,1.8763,1.8763,472536.0],["1974-08-01",1.8763,1.88,1.8204,1.8316,302766.0],["1974-08-02",1.8316,1.8427,1.8204,1.839,368759.0],["1974-08-05",1.839,1.88,1.839,1.8502,174304.0],["1974-08-06",1.9062,1.9845,1.9062,1.9285,400497.0],["1974-08-07",1.9285,2.0143,1.9174,2.0143,251381.0],["1974-08-08",2.0143,2.0218,1.9733,1.9845,330977.0],["1974-08-09",1.9845,1.9994,1.9658,1.9957,252892.0],["1974-08-12",1.9957,2.0218,1.9957,2.0069,147604.0],["1974-08-13",1.9957,1.9957,1.9285,1.9397,177327.0],["1974-08-14",1.9285,1.9285,1.8726,1.8726,209064.0],["1974-08-15",1.8726,1.8875,1.8614,1.8651,271532.0],["1974-08-16",1.8651,1.8875,1.8614,1.8614,233245.0],["1974-08-19",1.8614,1.8651,1.8204,1.8316,210072.0],["1974-08-20",1.8316,1.8726,1.8129,1.839,348105.0],["1974-08-21",1.839,1.8614,1.8204,1.8204,228208.0],["1974-08-22",1.8204,1.8204,1.7756,1.8092,666991.0],["1974-08-23",1.8092,1.8316,1.7831,1.7831,251381.0],["1974-08-26",1.7831,1.8427,1.7719,1.7942,317375.0],["1974-08-27",1.7943,1.798,1.7458,1.7495,324428.0],["1974-08-28",1.7495,1.7607,1.6712,1.6749,611072.0],["1974-08-29",1.66,1.66,1.6264,1.6376,351631.0],["1974-08-30",1.6488,1.7644,1.6488,1.7458,417625.0],["1974-09-03",1.7458,1.7644,1.7085,1.7085,302766.0],["1974-09-04",1.66,1.66,1.6189,1.66,413091.0],["1974-09-05",1.6786,1.7532,1.6786,1.7495,375308.0],["1974-09-06",1.7495,1.7831,1.7383,1.7607,221659.0],["1974-09-09",1.742,1.742,1.6861,1.6935,204530.0],["1974-09-10",1.6935,1.7047,1.6823,1.6935,175312.0],["1974-09-11",1.6935,1.7047,1.66,1.6712,186899.0],["1974-09-12",1.6712,1.6712,1.6152,1.6189,342060.0],["1974-09-13",1.6189,1.6376,1.6115,1.6152,203523.0],["1974-09-16",1.6152,1.6712,1.604,1.6525,402008.0],["1974-09-17",1.66,1.6973,1.66,1.6712,235764.0],["1974-09-18",1.6674,1.6674,1.6301,1.6674,218132.0],["1974-09-19",1.7159,1.7644,1.7159,1.7458,452385.0],["1974-09-20",1.7458,1.7495,1.6973,1.7458,504273.0],["1974-09-23",1.7458,1.7607,1.7383,1.7383,309315.0],["1974-09-24",1.7435,1.7435,1.7136,1.736,151131.0],["1974-09-25",1.736,1.7623,1.706,1.706,297728.0],["1974-09-26",1.6948,1.6948,1.6611,1.6761,150123.0],["1974-09-27",1.6761,1.6911,1.5786,1.5786,619133.0],["1974-09-30",1.5673,1.5673,1.4998,1.5111,414099.0],["1974-10-01",1.5111,1.5936,1.4923,1.5598,341556.0],["1974-10-02",1.5598,1.5823,1.5223,1.5223,325939.0],["1974-10-03",1.5223,1.5561,1.5111,1.5223,215110.0],["1974-10-04",1.5223,1.5561,1.5111,1.5448,250373.0],["1974-10-07",1.5673,1.6273,1.5673,1.6273,222666.0],["1974-10-08",1.6273,1.6461,1.5936,1.5936,336518.0],["1974-10-09",1.5936,1.6573,1.5373,1.6461,368759.0],["1974-10-10",1.6911,1.7923,1.6911,1.7173,631727.0],["1974-10-11",1.7173,1.796,1.6948,1.7698,510319.0],["1974-10-14",1.796,1.9498,1.796,1.8598,514349.0],["1974-10-15",1.8598,1.8823,1.8035,1.8148,416114.0],["1974-10-16",1.8148,1.8635,1.7735,1.8148,220147.0],["1974-10-17",1.8148,1.9535,1.8148,1.9085,393444.0],["1974-10-18",1.9273,1.976,1.9273,1.9423,588907.0],["1974-10-21",1.9423,1.9948,1.931,1.9648,551628.0],["1974-10-22",1.9648,1.9835,1.8823,1.8823,304781.0],["1974-10-23",1.8823,1.8935,1.8073,1.8148,355661.0],["1974-10-24",1.8148,1.8485,1.7623,1.8485,343571.0],["1974-10-25",1.8485,1.8973,1.8485,1.871,317879.0],["1974-10-28",1.871,1.871,1.841,1.8598,159191.0],["1974-10-29",1.886,1.9648,1.886,1.9498,782858.0],["1974-10-30",1.9498,2.0398,1.9273,1.9948,587395.0],["1974-10-31",1.9985,2.051,1.9985,1.9985,318382.0],["1974-11-01",1.9948,1.9948,1.9385,1.9498,283119.0],["1974-11-04",1.9273,1.9273,1.8823,1.9198,202012.0],["1974-11-05",1.9198,1.9648,1.9085,1.9648,198485.0],["1974-11-06",1.9648,2.0323,1.9573,1.976,515860.0],["1974-11-07",1.976,2.0323,1.961,1.9985,431227.0],["1974-11-08",1.9985,2.0285,1.9948,2.006,219140.0],["1974-11-11",2.006,2.006,1.976,1.9835,138537.0],["1974-11-12",1.976,1.976,1.9048,1.9048,144078.0],["1974-11-13",1.9048,1.9048,1.8523,1.8973,424174.0],["1974-11-14",1.8973,1.9273,1.8823,1.8898,314856.0],["1974-11-15",1.886,1.886,1.841,1.8635,184883.0],["1974-11-18",1.8485,1.8485,1.8073,1.8073,287149.0],["1974-11-19",1.8073,1.826,1.781,1.7848,744571.0],["1974-11-20",1.7848,1.8073,1.7735,1.781,311330.0],["1974-11-21",1.781,1.8373,1.7698,1.8073,283622.0],["1974-11-22",1.8185,1.8598,1.8185,1.8298,229215.0],["1974-11-25",1.8073,1.8073,1.7623,1.7698,376820.0],["1974-11-26",1.7698,1.7735,1.7061,1.7248,454904.0],["1974-11-27",1.7285,1.751,1.7285,1.736,684119.0],["1974-11-29",1.736,1.736,1.7173,1.7285,165236.0],["1974-12-02",1.6873,1.6873,1.6123,1.6198,307299.0],["1974-12-03",1.6198,1.6461,1.6086,1.6198,448355.0],["1974-12-04",1.6198,1.6461,1.6086,1.6086,279088.0],["1974-12-05",1.6086,1.6198,1.5373,1.5411,451378.0],["1974-12-06",1.5411,1.5523,1.5036,1.5036,359691.0],["1974-12-09",1.5036,1.5486,1.5036,1.5261,294201.0],["1974-12-10",1.5711,1.6461,1.5711,1.6461,269013.0],["1974-12-11",1.6461,1.6686,1.6011,1.6011,277577.0],["1974-12-12",1.6011,1.6386,1.5898,1.6011,348609.0],["1974-12-13",1.6011,1.6273,1.5898,1.5898,215110.0],["1974-12-16",1.5898,1.6011,1.5786,1.5823,263471.0],["1974-12-17",1.5823,1.6498,1.5786,1.6236,312337.0],["1974-12-18",1.6386,1.6761,1.6386,1.6461,232238.0],["1974-12-19",1.6461,1.6461,1.6161,1.6273,470521.0],["1974-12-20",1.6273,1.6273,1.5898,1.5936,155161.0],["1974-12-23",1.5936,1.6161,1.5711,1.5898,278081.0],["1974-12-24",1.6268,1.6268,1.5891,1.623,136018.0],["1974-12-26",1.6306,1.657,1.6306,1.6381,117882.0],["1974-12-27",1.6381,1.6495,1.6117,1.6117,139040.0],["1974-12-30",1.6117,1.6193,1.5815,1.5891,173801.0],["1974-12-31",1.6117,1.6608,1.6117,1.657,218636.0],["1975-01-02",1.657,1.6721,1.6381,1.6495,366744.0],["1975-01-03",1.6495,1.6683,1.6344,1.6344,205034.0],["1975-01-06",1.6495,1.6683,1.6495,1.6683,171282.0],["1975-01-07",1.6683,1.6683,1.6495,1.6683,136522.0],["1975-01-08",1.6683,1.6683,1.6457,1.6457,208561.0],["1975-01-09",1.6457,1.657,1.6344,1.6457,976809.0],["1975-01-10",1.6872,1.7174,1.6872,1.6985,373797.0],["1975-01-13",1.6985,1.7287,1.691,1.7136,335007.0],["1975-01-14",1.7136,1.7287,1.691,1.7061,222666.0],["1975-01-15",1.7061,1.774,1.6872,1.774,176319.0],["1975-01-16",1.774,1.774,1.7363,1.7551,341556.0],["1975-01-17",1.7551,1.7551,1.7061,1.7174,141559.0],["1975-01-20",1.7061,1.7061,1.6721,1.7023,290675.0],["1975-01-21",1.7023,1.7174,1.6495,1.6495,228711.0],["1975-01-22",1.6495,1.657,1.623,1.6495,400497.0],["1975-01-23",1.6495,1.6608,1.6457,1.6495,188410.0],["1975-01-24",1.6495,1.7174,1.6457,1.7174,400497.0],["1975-01-27",1.7476,1.8042,1.7476,1.7929,473543.0],["1975-01-28",1.7929,1.8419,1.7929,1.8155,774798.0],["1975-01-29",1.8155,1.8608,1.808,1.8533,366240.0],["1975-01-30",1.8533,1.8986,1.8344,1.842,335511.0],["1975-01-31",1.8419,1.8495,1.808,1.8382,364729.0],["1975-02-03",1.842,1.8721,1.842,1.8533,206546.0],["1975-02-04",1.8533,1.8608,1.8155,1.8495,323924.0],["1975-02-05",1.8608,1.8948,1.8608,1.8835,399489.0],["1975-02-06",1.9099,1.9552,1.9099,1.9099,597974.0],["1975-02-07",1.8986,1.8986,1.8533,1.8986,358180.0],["1975-02-10",1.8986,1.9212,1.8835,1.8948,212087.0],["1975-02-11",1.8835,1.8835,1.8533,1.8835,293194.0],["1975-02-12",1.8835,1.9023,1.8533,1.9023,461453.0],["1975-02-13",1.9212,1.9665,1.9212,1.9325,553643.0],["1975-02-14",1.9514,2.008,1.9514,1.9892,357173.0],["1975-02-18",1.9892,2.0458,1.9892,2.0307,416114.0],["1975-02-19",2.0307,2.0307,2.0005,2.0193,333495.0],["1975-02-20",2.0344,2.0646,2.0344,2.0646,317879.0],["1975-02-21",2.0797,2.1552,2.0797,2.125,696713.0],["1975-02-24",2.1213,2.1213,2.0873,2.1024,325435.0],["1975-02-25",2.0533,2.0533,2.0005,2.008,430723.0],["1975-02-26",2.008,2.0382,1.9967,2.0231,328458.0],["1975-02-27",2.0344,2.076,2.0344,2.0646,236772.0],["1975-02-28",2.0646,2.0684,2.042,2.0458,193951.0],["1975-03-03",2.0533,2.1439,2.0533,2.125,294705.0],["1975-03-04",2.1552,2.2269,2.1552,2.1552,811069.0],["1975-03-05",2.1552,2.193,2.1326,2.1666,508304.0],["1975-03-06",2.1666,2.1892,2.1552,2.1817,265487.0],["1975-03-07",2.1817,2.193,2.1703,2.1741,190425.0],["1975-03-10",2.1741,2.2345,2.1741,2.2232,367248.0],["1975-03-11",2.2232,2.2836,2.2156,2.2232,416617.0],["1975-03-12",2.2232,2.2345,2.1779,2.2118,347097.0],["1975-03-13",2.2118,2.2118,2.1817,2.2118,218132.0],["1975-03-14",2.2118,2.242,2.2043,2.242,192944.0],["1975-03-17",2.2458,2.3289,2.2458,2.3251,310826.0],["1975-03-18",2.3251,2.3591,2.2722,2.2798,402512.0],["1975-03-19",2.2609,2.2609,2.2232,2.242,272036.0],["1975-03-20",2.242,2.2798,2.2005,2.2118,343571.0],["1975-03-21",2.2119,2.2458,2.1892,2.2232,165236.0],["1975-03-24",2.1693,2.2035,2.1693,2.1845,425182.0],["1975-03-25",2.1845,2.2224,2.1542,2.2148,281103.0],["1975-03-26",2.2452,2.3021,2.2452,2.2717,411076.0],["1975-03-27",2.2717,2.2945,2.2679,2.2907,270524.0],["1975-03-31",2.2907,2.2945,2.2603,2.2793,216621.0],["1975-04-01",2.2603,2.2603,2.2148,2.2452,245336.0],["1975-04-02",2.2452,2.2452,2.2262,2.2338,345082.0],["1975-04-03",2.2338,2.2452,2.2035,2.2035,188410.0],["1975-04-04",2.2035,2.211,2.1921,2.2035,182365.0],["1975-04-07",2.2035,2.211,2.1845,2.2035,273547.0],["1975-04-08",2.211,2.2376,2.211,2.2262,217125.0],["1975-04-09",2.249,2.3021,2.249,2.3021,368759.0],["1975-04-10",2.3096,2.3589,2.3096,2.3476,504777.0],["1975-04-11",2.3476,2.3476,2.3476,2.3476,0.0],["1975-04-14",2.4082,2.4651,2.4082,2.4462,391429.0],["1975-04-15",2.4462,2.4727,2.431,2.4538,743564.0],["1975-04-16",2.4538,2.4879,2.4158,2.4879,497221.0],["1975-04-17",2.5296,2.632,2.5296,2.5296,638780.0],["1975-04-18",2.5069,2.5069,2.4462,2.4538,613591.0],["1975-04-21",2.4538,2.4955,2.4462,2.4613,255915.0],["1975-04-22",2.4651,2.5069,2.4651,2.4765,358684.0],["1975-04-23",2.4651,2.4651,2.4158,2.4386,374805.0],["1975-04-24",2.4386,2.4651,2.4045,2.4386,393444.0],["1975-04-25",2.4386,2.5106,2.4386,2.4955,322413.0],["1975-04-28",2.4955,2.5334,2.4955,2.5069,191432.0],["1975-04-29",2.5069,2.541,2.4955,2.5106,185387.0],["1975-04-30",2.5144,2.6093,2.5144,2.6017,250877.0],["1975-05-01",2.6206,2.7003,2.6206,2.6434,315360.0],["1975-05-02",2.6434,2.6699,2.632,2.6434,238283.0],["1975-05-05",2.6434,2.6813,2.6017,2.6813,256922.0],["1975-05-06",2.6813,2.723,2.632,2.632,448859.0],["1975-05-07",2.632,2.6358,2.5979,2.613,616614.0],["1975-05-08",2.613,2.613,2.5751,2.6017,418129.0],["1975-05-09",2.6093,2.6699,2.6093,2.6623,457927.0],["1975-05-12",2.6813,2.7496,2.6813,2.7003,391429.0],["1975-05-13",2.7003,2.7685,2.6889,2.7496,287652.0],["1975-05-14",2.7496,2.8065,2.7382,2.7685,254404.0],["1975-05-15",2.7685,2.8178,2.7154,2.7192,318382.0],["1975-05-16",2.7116,2.7116,2.651,2.6661,297224.0],["1975-05-19",2.6661,2.7041,2.6434,2.6889,182365.0],["1975-05-20",2.6889,2.7458,2.6813,2.7154,374301.0],["1975-05-21",2.7154,2.7382,2.6927,2.723,378331.0],["1975-05-22",2.723,2.8065,2.7116,2.7572,341052.0],["1975-05-23",2.7685,2.7913,2.7685,2.7837,144582.0],["1975-05-27",2.7837,2.7951,2.7458,2.7572,204027.0],["1975-05-28",2.7458,2.7458,2.6206,2.6244,451378.0],["1975-05-29",2.6244,2.6434,2.613,2.6206,348105.0],["1975-05-30",2.6244,2.6699,2.6244,2.6623,280096.0],["1975-06-02",2.6813,2.7496,2.6813,2.723,390925.0],["1975-06-03",2.723,2.7382,2.6813,2.7116,197981.0],["1975-06-04",2.7041,2.7041,2.6434,2.651,151635.0],["1975-06-05",2.651,2.6623,2.6017,2.6623,294201.0],["1975-06-06",2.6623,2.6699,2.6206,2.6206,103777.0],["1975-06-09",2.5789,2.5789,2.5106,2.5106,329969.0],["1975-06-10",2.5106,2.5448,2.4613,2.541,540041.0],["1975-06-11",2.5637,2.6017,2.5637,2.5751,530469.0],["1975-06-12",2.5751,2.5789,2.5448,2.5448,367752.0],["1975-06-13",2.5448,2.5562,2.522,2.5448,332992.0],["1975-06-16",2.5448,2.6017,2.5448,2.5827,209064.0],["1975-06-17",2.5827,2.6358,2.5637,2.5751,306292.0],["1975-06-18",2.5751,2.5751,2.5524,2.5637,218132.0],["1975-06-19",2.5637,2.6017,2.5562,2.6017,297224.0],["1975-06-20",2.613,2.6699,2.613,2.6206,355158.0],["1975-06-23",2.6206,2.6775,2.613,2.6699,213095.0],["1975-06-24",2.692,2.7225,2.692,2.692,202515.0],["1975-06-25",2.692,2.7149,2.6806,2.692,148612.0],["1975-06-26",2.692,2.7149,2.673,2.7034,314856.0],["1975-06-27",2.7034,2.7225,2.6768,2.7225,251381.0],["1975-06-30",2.7225,2.7415,2.7225,2.7301,231734.0],["1975-07-01",2.7301,2.7415,2.7149,2.7225,201004.0],["1975-07-02",2.7225,2.7225,2.6996,2.7149,236772.0],["1975-07-03",2.7149,2.7491,2.7111,2.7415,301254.0],["1975-07-07",2.7415,2.7606,2.7263,2.7491,225185.0],["1975-07-08",2.7491,2.7682,2.7149,2.7682,213095.0],["1975-07-09",2.7682,2.8062,2.7682,2.7986,425685.0],["1975-07-10",2.8062,2.8596,2.8062,2.8291,442813.0],["1975-07-11",2.8291,2.8291,2.7682,2.7682,244328.0],["1975-07-14",2.7682,2.8062,2.7682,2.791,201508.0],["1975-07-15",2.791,2.8139,2.7796,2.7986,352135.0],["1975-07-16",2.7986,2.7986,2.7111,2.7149,173801.0],["1975-07-17",2.7149,2.7491,2.692,2.7034,190425.0],["1975-07-18",2.6806,2.6806,2.6235,2.6539,367752.0],["1975-07-21",2.6539,2.6654,2.574,2.574,295209.0],["1975-07-22",2.574,2.593,2.5435,2.5778,383872.0],["1975-07-23",2.5778,2.5968,2.5511,2.5626,256922.0],["1975-07-24",2.5626,2.5892,2.5549,2.5854,317879.0],["1975-07-25",2.5854,2.6121,2.574,2.5854,243321.0],["1975-07-28",2.5854,2.6044,2.5778,2.5854,161206.0],["1975-07-29",2.593,2.6235,2.593,2.6044,136522.0],["1975-07-30",2.6121,2.6425,2.6121,2.6425,229719.0],["1975-07-31",2.6425,2.6806,2.6349,2.6349,236772.0],["1975-08-01",2.6349,2.6349,2.5968,2.6082,239291.0],["1975-08-04",2.6082,2.6121,2.574,2.574,316871.0],["1975-08-05",2.574,2.6197,2.574,2.6121,237275.0],["1975-08-06",2.6121,2.6578,2.6083,2.6539,250877.0],["1975-08-07",2.6539,2.7149,2.6539,2.7149,432738.0],["1975-08-08",2.7149,2.7491,2.7034,2.7149,368256.0],["1975-08-11",2.7149,2.7682,2.7149,2.7682,185891.0],["1975-08-12",2.772,2.8062,2.772,2.7796,434753.0],["1975-08-13",2.7682,2.7682,2.7415,2.7453,212087.0],["1975-08-14",2.7453,2.7453,2.7149,2.7263,215110.0],["1975-08-15",2.7263,2.7606,2.7263,2.7606,243824.0],["1975-08-18",2.7606,2.772,2.7567,2.7606,181357.0],["1975-08-19",2.7567,2.7567,2.7111,2.7149,257930.0],["1975-08-20",2.6654,2.6654,2.6082,2.6311,364729.0],["1975-08-21",2.6311,2.6539,2.5854,2.593,442310.0],["1975-08-22",2.6044,2.6539,2.6044,2.6463,189921.0],["1975-08-25",2.6539,2.6882,2.6539,2.6806,340548.0],["1975-08-26",2.6806,2.6806,2.6197,2.6235,546086.0],["1975-08-27",2.6235,2.6654,2.6082,2.6616,215110.0],["1975-08-28",2.6768,2.7415,2.6768,2.7415,398482.0],["1975-08-29",2.7491,2.791,2.7491,2.7796,292186.0],["1975-09-02",2.7796,2.791,2.7225,2.7225,192440.0],["1975-09-03",2.7225,2.791,2.692,2.791,149116.0],["1975-09-04",2.791,2.8367,2.791,2.8177,315864.0],["1975-09-05",2.8177,2.8481,2.8177,2.8291,147604.0],["1975-09-08",2.8291,2.8481,2.8062,2.8291,234757.0],["1975-09-09",2.8291,2.8557,2.7453,2.7682,305788.0],["1975-09-10",2.7491,2.7491,2.6577,2.692,263975.0],["1975-09-11",2.692,2.7111,2.6616,2.6882,248358.0],["1975-09-12",2.6882,2.7149,2.6882,2.6996,190929.0],["1975-09-15",2.6996,2.6996,2.692,2.692,117882.0],["1975-09-16",2.692,2.7225,2.673,2.6768,386391.0],["1975-09-17",2.6768,2.692,2.673,2.6882,174808.0],["1975-09-18",2.6996,2.7415,2.6996,2.7225,286141.0],["1975-09-19",2.7491,2.791,2.7491,2.7796,357676.0],["1975-09-22",2.7796,2.8024,2.7491,2.7491,220651.0],["1975-09-23",2.7491,2.7606,2.7225,2.7567,285134.0],["1975-09-24",2.7613,2.7805,2.7613,2.7728,417625.0],["1975-09-25",2.769,2.769,2.6925,2.7116,446340.0],["1975-09-26",2.7116,2.7116,2.6887,2.6925,294705.0],["1975-09-29",2.6887,2.6887,2.6351,2.6351,296217.0],["1975-09-30",2.6237,2.6237,2.5663,2.5778,498732.0],["1975-10-01",2.5778,2.616,2.5548,2.5548,671021.0],["1975-10-02",2.5663,2.6084,2.5663,2.6045,504273.0],["1975-10-03",2.6237,2.6657,2.6237,2.6657,450370.0],["1975-10-06",2.7001,2.7231,2.7001,2.7116,295713.0],["1975-10-07",2.7116,2.7346,2.6657,2.7231,301758.0],["1975-10-08",2.7269,2.746,2.7269,2.7269,300750.0],["1975-10-09",2.7346,2.7805,2.7346,2.769,203523.0],["1975-10-10",2.769,2.7805,2.746,2.746,145086.0],["1975-10-13",2.746,2.7613,2.7269,2.7613,74558.0],["1975-10-14",2.769,2.8111,2.769,2.7805,302766.0],["1975-10-15",2.7805,2.7919,2.746,2.746,266998.0],["1975-10-16",2.7537,2.7805,2.7537,2.7613,285134.0],["1975-10-17",2.7613,2.7919,2.7537,2.7575,400497.0],["1975-10-20",2.7575,2.7613,2.7384,2.7613,294201.0],["1975-10-21",2.7613,2.7919,2.7613,2.7728,210576.0],["1975-10-22",2.7728,2.8531,2.7728,2.8417,388910.0],["1975-10-23",2.8417,2.8837,2.8302,2.8799,419136.0],["1975-10-24",2.8799,2.8799,2.7958,2.8034,414602.0],["1975-10-27",2.8034,2.8111,2.7919,2.8034,207049.0],["1975-10-28",2.8034,2.8302,2.8034,2.8111,178334.0],["1975-10-29",2.8072,2.8072,2.7613,2.7613,302766.0],["1975-10-30",2.7613,2.7919,2.746,2.7728,229719.0],["1975-10-31",2.7728,2.7843,2.7537,2.769,243824.0],["1975-11-03",2.7613,2.7613,2.7116,2.7116,132491.0],["1975-11-04",2.7116,2.7537,2.7116,2.7346,131988.0],["1975-11-05",2.7613,2.7843,2.7613,2.769,210072.0],["1975-11-06",2.769,2.7728,2.746,2.769,245336.0],["1975-11-07",2.7728,2.7919,2.7728,2.7919,161206.0],["1975-11-10",2.7958,2.8187,2.7958,2.7958,160199.0],["1975-11-11",2.7958,2.8072,2.7728,2.7843,89167.0],["1975-11-12",2.8034,2.8302,2.8034,2.8072,236772.0],["1975-11-13",2.8111,2.8493,2.8111,2.8378,247351.0],["1975-11-14",2.8378,2.8493,2.8149,2.8149,158687.0],["1975-11-17",2.8264,2.8722,2.8264,2.8722,276066.0],["1975-11-18",2.8722,2.9181,2.8722,2.8722,476062.0],["1975-11-19",2.8722,2.8799,2.8531,2.8608,197981.0],["1975-11-20",2.8608,2.8608,2.8072,2.8149,387903.0],["1975-11-21",2.8034,2.8034,2.746,2.7613,436768.0],["1975-11-24",2.7613,2.7958,2.746,2.7919,303773.0],["1975-11-25",2.7919,2.8072,2.7919,2.8034,219140.0],["1975-11-26",2.8034,2.8149,2.7728,2.7728,155665.0],["1975-11-28",2.7728,2.7958,2.7728,2.7843,197981.0],["1975-12-01",2.7843,2.8111,2.7805,2.7843,271532.0],["1975-12-02",2.7728,2.7728,2.7537,2.7537,383369.0],["1975-12-03",2.7154,2.7154,2.6848,2.704,388910.0],["1975-12-04",2.704,2.7154,2.6581,2.7116,552635.0],["1975-12-05",2.7116,2.7231,2.6925,2.6925,236772.0],["1975-12-08",2.6925,2.7384,2.6848,2.704,438280.0],["1975-12-09",2.704,2.7346,2.6695,2.7346,360195.0],["1975-12-10",2.7346,2.7613,2.7154,2.7613,233749.0],["1975-12-11",2.7613,2.7805,2.7346,2.7346,257930.0],["1975-12-12",2.7346,2.7346,2.7116,2.7269,159695.0],["1975-12-15",2.7269,2.7613,2.7231,2.746,228711.0],["1975-12-16",2.7728,2.8417,2.7728,2.8149,349112.0],["1975-12-17",2.8378,2.8531,2.8378,2.8493,313345.0],["1975-12-18",2.8493,2.8608,2.7919,2.7958,239291.0],["1975-12-19",2.7958,2.8034,2.7537,2.7613,739030.0],["1975-12-22",2.7613,2.7805,2.7575,2.7805,183876.0],["1975-12-23",2.7805,2.7958,2.769,2.7843,282615.0],["1975-12-24",2.7851,2.8043,2.7851,2.8043,72039.0],["1975-12-26",2.8043,2.8081,2.7851,2.8081,95716.0],["1975-12-29",2.8158,2.8388,2.8158,2.8158,113852.0],["1975-12-30",2.8158,2.8235,2.7851,2.7966,228208.0],["1975-12-31",2.7966,2.8196,2.7927,2.8158,121408.0],["1976-01-02",2.8196,2.8657,2.8196,2.8657,176319.0],["1976-01-05",2.8657,2.8849,2.8619,2.8849,246847.0],["1976-01-06",2.9041,3.0002,2.9041,2.9925,467498.0],["1976-01-07",2.9925,3.0002,2.9541,2.981,1018622.0],["1976-01-08",2.981,3.054,2.9733,3.0309,621652.0],["1976-01-09",3.0309,3.0424,3.0194,3.0309,245336.0],["1976-01-12",3.0309,3.0924,3.0232,3.0808,391933.0],["1976-01-13",3.0808,3.1269,3.0501,3.0616,570771.0],["1976-01-14",3.0616,3.1385,3.0578,3.1346,292186.0],["1976-01-15",3.1346,3.1922,3.1231,3.1231,683615.0],["1976-01-16",3.1269,3.1692,3.1269,3.1692,338029.0],["1976-01-19",3.1692,3.2499,3.1577,3.2383,382361.0],["1976-01-20",3.2383,3.2883,3.2191,3.2883,307803.0],["1976-01-21",3.2729,3.2729,3.2307,3.2652,381354.0],["1976-01-22",3.2652,3.2729,3.2499,3.2576,317375.0],["1976-01-23",3.2576,3.2768,3.2076,3.2307,300247.0],["1976-01-26",3.2307,3.2844,3.1961,3.2844,387399.0],["1976-01-27",3.2844,3.2844,3.2307,3.2383,476566.0],["1976-01-28",3.2383,3.2499,3.1846,3.2076,578831.0],["1976-01-29",3.2076,3.2576,3.2076,3.2576,478077.0],["1976-01-30",3.2768,3.3421,3.2768,3.3305,692683.0],["1976-02-02",3.3305,3.3421,3.3075,3.319,229719.0],["1976-02-03",3.319,3.3574,3.3075,3.3267,301758.0],["1976-02-04",3.3267,3.3459,3.3075,3.319,282111.0],["1976-02-05",3.319,3.3344,3.2729,3.2729,270524.0],["1976-02-06",3.2652,3.2652,3.2307,3.2499,391429.0],["1976-02-09",3.2499,3.2768,3.2307,3.2307,227200.0],["1976-02-10",3.2383,3.2883,3.2383,3.2768,275562.0],["1976-02-11",3.3382,3.3766,3.3382,3.369,458430.0],["1976-02-12",3.369,3.3997,3.3651,3.3651,227200.0],["1976-02-13",3.3651,3.3766,3.3536,3.3574,183372.0],["1976-02-17",3.3382,3.3382,3.296,3.3075,251885.0],["1976-02-18",3.3075,3.3382,3.2576,3.319,346593.0],["1976-02-19",3.319,3.4227,3.3075,3.4227,289164.0],["1976-02-20",3.4227,3.4688,3.4074,3.4381,199997.0],["1976-02-23",3.4381,3.4573,3.369,3.3997,220147.0],["1976-02-24",3.3997,3.4765,3.3805,3.4573,423166.0],["1976-02-25",3.4573,3.4573,3.4266,3.4496,292690.0],["1976-02-26",3.4496,3.4842,3.3651,3.3958,184380.0],["1976-02-27",3.3958,3.4266,3.3651,3.4074,272036.0],["1976-03-01",3.4074,3.4227,3.3574,3.4112,152642.0],["1976-03-02",3.415,3.4381,3.415,3.415,189921.0],["1976-03-03",3.415,3.4266,3.369,3.3997,328458.0],["1976-03-04",3.3997,3.4074,3.3459,3.3651,380346.0],["1976-03-05",3.3651,3.415,3.3574,3.3958,334503.0],["1976-03-08",3.3958,3.4343,3.3958,3.4343,178838.0],["1976-03-09",3.4343,3.4765,3.4266,3.4381,264479.0],["1976-03-10",3.4381,3.4804,3.415,3.4727,166244.0],["1976-03-11",3.4727,3.5149,3.4727,3.5149,363218.0],["1976-03-12",3.5072,3.5072,3.4611,3.4611,566741.0],["1976-03-15",3.4381,3.4381,3.3459,3.3459,679585.0],["1976-03-16",3.3459,3.3882,3.2998,3.3113,703766.0],["1976-03-17",3.3113,3.3536,3.2614,3.2614,425182.0],["1976-03-18",3.2499,3.2499,3.1577,3.2038,546590.0],["1976-03-19",3.2038,3.2383,3.1807,3.2383,372286.0],["1976-03-22",3.2383,3.2729,3.2307,3.2383,260953.0],["1976-03-23",3.2383,3.3075,3.2307,3.3075,392940.0],["1976-03-24",3.3305,3.3536,3.3305,3.3536,434753.0],["1976-03-25",3.3081,3.3659,3.3081,3.3197,319390.0],["1976-03-26",3.3197,3.3428,3.2503,3.2503,241809.0],["1976-03-29",3.2503,3.2734,3.231,3.231,245840.0],["1976-03-30",3.231,3.2695,3.2194,3.2425,326946.0],["1976-03-31",3.2425,3.3466,3.2425,3.3197,398482.0],["1976-04-01",3.3197,3.3659,3.3081,3.3389,241809.0],["1976-04-02",3.3389,3.3582,3.3119,3.3582,222666.0],["1976-04-05",3.3698,3.4276,3.3698,3.4122,273547.0],["1976-04-06",3.4199,3.4507,3.4199,3.4199,264983.0],["1976-04-07",3.4199,3.4199,3.3582,3.3698,260449.0],["1976-04-08",3.3582,3.3582,3.3004,3.3197,304277.0],["1976-04-09",3.3197,3.3466,3.3081,3.3197,221155.0],["1976-04-12",3.3197,3.3466,3.3119,3.3235,290675.0],["1976-04-13",3.3235,3.3544,3.3119,3.3428,291179.0],["1976-04-14",3.3428,3.3813,3.3235,3.3466,299239.0],["1976-04-15",3.3466,3.3544,3.3312,3.3466,125439.0],["1976-04-19",3.3466,3.3775,3.3466,3.3659,183372.0],["1976-04-20",3.3775,3.4276,3.3775,3.4238,350120.0],["1976-04-21",3.4238,3.4469,3.3891,3.4238,279592.0],["1976-04-22",3.4238,3.4392,3.3813,3.4006,288660.0],["1976-04-23",3.3891,3.3891,3.3544,3.3698,265487.0],["1976-04-26",3.3698,3.3813,3.3505,3.3813,187906.0],["1976-04-27",3.3813,3.4122,3.3582,3.3582,233749.0],["1976-04-28",3.3582,3.4006,3.3004,3.3891,291179.0],["1976-04-29",3.3891,3.4006,3.3428,3.3505,298735.0],["1976-04-30",3.3505,3.3582,3.3119,3.3119,198989.0],["1976-05-03",3.3119,3.3197,3.2888,3.3197,248862.0],["1976-05-04",3.3197,3.3466,3.3004,3.3428,243321.0],["1976-05-05",3.3389,3.3389,3.3004,3.3004,310322.0],["1976-05-06",3.3004,3.3312,3.2965,3.3312,166244.0],["1976-05-07",3.3312,3.3389,3.3197,3.3389,229215.0],["1976-05-10",3.3659,3.4238,3.3659,3.4238,436264.0],["1976-05-11",3.4238,3.4469,3.4083,3.4083,377323.0],["1976-05-12",3.4083,3.4238,3.3891,3.3891,271028.0],["1976-05-13",3.3891,3.4006,3.3659,3.3698,162214.0],["1976-05-14",3.3659,3.3659,3.3235,3.3582,270020.0],["1976-05-17",3.3466,3.3466,3.3197,3.3428,243824.0],["1976-05-18",3.3428,3.3582,3.3389,3.3466,165236.0],["1976-05-19",3.3466,3.3698,3.3466,3.3582,261960.0],["1976-05-20",3.3582,3.3929,3.3582,3.3891,177327.0],["1976-05-21",3.3891,3.3891,3.3582,3.3698,201004.0],["1976-05-24",3.3698,3.3698,3.3312,3.3312,293194.0],["1976-05-25",3.3312,3.3466,3.3081,3.3197,349112.0],["1976-05-26",3.3197,3.3312,3.1616,3.1616,1134489.0],["1976-05-27",3.0421,3.0421,2.9264,3.0228,1425164.0],["1976-05-28",3.0228,3.069,3.0228,3.0421,1291665.0],["1976-06-01",3.0536,3.0922,3.0536,3.0613,587395.0],["1976-06-02",3.0613,3.0652,3.0305,3.0613,671021.0],["1976-06-03",3.0613,3.0806,3.0613,3.0613,408557.0],["1976-06-04",3.0613,3.0729,2.9842,2.9919,560696.0],["1976-06-07",2.9919,3.0074,2.9649,3.0035,378835.0],["1976-06-08",2.9996,3.069,2.9919,3.0074,407801.0],["1976-06-09",3.0074,3.0074,2.8994,2.9148,457171.0],["1976-06-10",2.9148,2.9457,2.884,2.938,648351.0],["1976-06-11",2.938,2.9534,2.8917,2.9534,504021.0],["1976-06-14",2.9688,3.0228,2.9688,3.0151,428456.0],["1976-06-15",3.0151,3.0305,2.9611,2.9688,332488.0],["1976-06-16",2.9688,3.0305,2.9688,2.9919,298735.0],["1976-06-17",2.9996,3.0768,2.9996,3.0536,360951.0],["1976-06-18",3.0845,3.1693,3.0845,3.1616,487145.0],["1976-06-21",3.1616,3.2156,3.1462,3.1924,379842.0],["1976-06-22",3.1924,3.2078,3.1462,3.1462,544575.0],["1976-06-23",3.1462,3.1539,3.0999,3.1462,350372.0],["1976-06-24",3.1694,3.1694,3.1074,3.1074,291179.0],["1976-06-25",3.1074,3.1074,3.0377,3.0687,476314.0],["1976-06-28",3.0454,3.0454,2.9989,3.0222,309315.0],["1976-06-29",3.0144,3.0144,2.9369,2.9369,512082.0],["1976-06-30",2.9524,3.0067,2.9524,2.9834,359943.0],["1976-07-01",2.9834,3.0067,2.7742,2.8052,938019.0],["1976-07-02",2.8052,2.8904,2.7897,2.8749,1085372.0],["1976-07-06",2.8749,2.9059,2.8284,2.8517,543315.0],["1976-07-07",2.8517,2.8749,2.8207,2.8672,481100.0],["1976-07-08",2.8672,2.9059,2.8517,2.8672,717116.0],["1976-07-09",2.8672,2.9602,2.8439,2.9602,428456.0],["1976-07-12",2.9602,2.9834,2.9524,2.9757,378079.0],["1976-07-13",2.9757,2.9757,2.8904,2.9059,461201.0],["1976-07-14",2.9059,2.9602,2.8982,2.9447,429715.0],["1976-07-15",2.9369,2.9369,2.8439,2.8672,444829.0],["1976-07-16",2.8672,2.9137,2.8284,2.8749,466743.0],["1976-07-19",2.8749,2.9137,2.8672,2.9059,258434.0],["1976-07-20",2.9059,2.9369,2.8439,2.9292,421907.0],["1976-07-21",2.9369,2.9757,2.9369,2.9602,363218.0],["1976-07-22",2.9602,2.9834,2.8904,2.9679,437020.0],["1976-07-23",2.9679,2.9834,2.9524,2.9757,263471.0],["1976-07-26",2.9757,2.9989,2.9602,2.9757,278836.0],["1976-07-27",2.9757,2.9834,2.9369,2.9524,257426.0],["1976-07-28",2.9447,2.9447,2.9059,2.9369,377323.0],["1976-07-29",2.9369,2.9369,2.8439,2.8672,189921.0],["1976-07-30",2.8672,2.9137,2.8284,2.9059,349868.0],["1976-08-02",2.9059,2.9369,2.8207,2.8207,409565.0],["1976-08-03",2.8284,2.8672,2.8284,2.8439,484374.0],["1976-08-04",2.8439,2.8749,2.7897,2.8052,760188.0],["1976-08-05",2.8052,2.8052,2.72,2.7277,664976.0],["1976-08-06",2.7277,2.7587,2.6967,2.7587,834998.0],["1976-08-09",2.7509,2.7509,2.689,2.7277,334503.0],["1976-08-10",2.7277,2.7974,2.7045,2.7742,630468.0],["1976-08-11",2.7742,2.8052,2.7355,2.7664,687897.0],["1976-08-12",2.7664,2.8052,2.7355,2.8052,438783.0],["1976-08-13",2.8052,2.8052,2.7509,2.7742,449362.0],["1976-08-16",2.7742,2.8052,2.7587,2.7742,432990.0],["1976-08-17",2.7742,2.8207,2.7742,2.8207,444073.0],["1976-08-18",2.8207,2.8362,2.8052,2.8284,405283.0],["1976-08-19",2.8284,2.8439,2.8052,2.8207,285637.0],["1976-08-20",2.8052,2.8052,2.7587,2.7897,277325.0],["1976-08-23",2.7897,2.7974,2.7354,2.7742,199997.0],["1976-08-24",2.7742,2.7974,2.7355,2.7587,210072.0],["1976-08-25",2.7587,2.8284,2.7355,2.8284,255663.0],["1976-08-26",2.8207,2.8207,2.7355,2.7355,449362.0],["1976-08-27",2.7355,2.8207,2.7355,2.7587,378331.0],["1976-08-30",2.7587,2.7664,2.7277,2.7355,387903.0],["1976-08-31",2.7355,2.8052,2.7277,2.7897,333747.0],["1976-09-01",2.7897,2.8749,2.7897,2.8749,455408.0],["1976-09-02",2.8749,2.9059,2.8517,2.8517,298735.0],["1976-09-03",2.8517,2.9059,2.8439,2.8904,201256.0],["1976-09-07",2.8904,2.9137,2.8749,2.9137,352387.0],["1976-09-08",2.9137,2.9602,2.9137,2.9447,623415.0],["1976-09-09",2.9137,2.9137,2.8749,2.8904,307048.0],["1976-09-10",2.8904,2.8982,2.8284,2.8439,670265.0],["1976-09-13",2.8439,2.8439,2.7587,2.7664,731725.0],["1976-09-14",2.7664,2.7742,2.7355,2.7587,288660.0],["1976-09-15",2.7587,2.8052,2.7354,2.7742,302514.0],["1976-09-16",2.7742,2.8284,2.7664,2.8284,285134.0],["1976-09-17",2.8284,2.8439,2.7664,2.8439,499488.0],["1976-09-20",2.8439,2.8672,2.8284,2.8439,176571.0],["1976-09-21",2.8439,2.9369,2.8439,2.9137,460445.0],["1976-09-22",2.9292,2.9757,2.9292,2.9447,418633.0],["1976-09-23",2.9447,2.9602,2.8982,2.9059,319642.0],["1976-09-24",2.867,2.867,2.8358,2.8514,338029.0],["1976-09-27",2.8514,2.8826,2.8436,2.8592,319138.0],["1976-09-28",2.8592,2.8826,2.7891,2.8202,361707.0],["1976-09-29",2.8202,2.8436,2.7423,2.7423,705529.0],["1976-09-30",2.7423,2.7735,2.7423,2.7735,229215.0],["1976-10-01",2.7735,2.7813,2.6956,2.7112,506540.0],["1976-10-04",2.7112,2.7345,2.6099,2.6099,516616.0],["1976-10-05",2.6099,2.6099,2.5086,2.5631,728955.0],["1976-10-06",2.5554,2.5554,2.5086,2.5398,1139275.0],["1976-10-07",2.5398,2.5709,2.5086,2.5709,763715.0],["1976-10-08",2.5709,2.5787,2.5086,2.532,429715.0],["1976-10-11",2.532,2.532,2.4852,2.5242,428204.0],["1976-10-12",2.5242,2.5554,2.493,2.532,556665.0],["1976-10-13",2.5554,2.5943,2.5554,2.5631,774546.0],["1976-10-14",2.532,2.532,2.493,2.5086,396467.0],["1976-10-15",2.5086,2.5242,2.4852,2.5242,824419.0],["1976-10-18",2.5242,2.5787,2.5086,2.5709,483115.0],["1976-10-19",2.5709,2.5787,2.532,2.5553,468758.0],["1976-10-20",2.5553,2.6021,2.5398,2.6021,588151.0],["1976-10-21",2.6021,2.6099,2.5631,2.5631,397474.0],["1976-10-22",2.5631,2.5631,2.5242,2.5631,523165.0],["1976-10-25",2.5631,2.5787,2.5398,2.5631,133247.0],["1976-10-26",2.5631,2.6333,2.5631,2.6333,220651.0],["1976-10-27",2.6333,2.6333,2.6021,2.6333,348357.0],["1976-10-28",2.6333,2.641,2.6021,2.6099,256671.0],["1976-10-29",2.6099,2.7112,2.5709,2.7112,388406.0],["1976-11-01",2.7112,2.719,2.641,2.641,575557.0],["1976-11-03",2.6333,2.6333,2.5943,2.6021,189921.0],["1976-11-04",2.6021,2.6333,2.5787,2.5787,497472.0],["1976-11-05",2.5787,2.6255,2.493,2.493,493442.0],["1976-11-08",2.493,2.5008,2.4619,2.4619,330221.0],["1976-11-09",2.4619,2.4697,2.3917,2.4151,802001.0],["1976-11-10",2.4151,2.4541,2.3995,2.4229,383872.0],["1976-11-11",2.4229,2.4697,2.4229,2.4697,268509.0],["1976-11-12",2.4697,2.4697,2.3995,2.4229,305788.0],["1976-11-15",2.4229,2.4541,2.4151,2.4541,362210.0],["1976-11-16",2.4541,2.4852,2.4385,2.4619,437020.0],["1976-11-17",2.4619,2.4852,2.4307,2.4541,311833.0],["1976-11-18",2.4541,2.493,2.4229,2.493,369767.0],["1976-11-19",2.493,2.493,2.4307,2.4852,503770.0],["1976-11-22",2.4852,2.5086,2.4619,2.5008,343571.0],["1976-11-23",2.5008,2.5008,2.4541,2.4697,533492.0],["1976-11-24",2.4697,2.493,2.4619,2.493,346090.0],["1976-11-26",2.493,2.5086,2.4697,2.5008,343319.0],["1976-11-29",2.5008,2.5086,2.4697,2.4697,272287.0],["1976-11-30",2.4697,2.4697,2.4229,2.4229,348860.0],["1976-12-01",2.4229,2.4541,2.3995,2.4229,320901.0],["1976-12-02",2.4229,2.4541,2.3917,2.3995,505533.0],["1976-12-03",2.3995,2.4385,2.3995,2.4307,362210.0],["1976-12-06",2.4307,2.4697,2.4229,2.4619,209568.0],["1976-12-07",2.4619,2.4852,2.4307,2.4541,297728.0],["1976-12-08",2.4541,2.4619,2.4229,2.4307,343319.0],["1976-12-09",2.4385,2.5242,2.4385,2.493,766485.0],["1976-12-10",2.493,2.5242,2.4852,2.493,365233.0],["1976-12-13",2.493,2.5242,2.4697,2.4852,342311.0],["1976-12-14",2.4852,2.5008,2.4697,2.5008,451378.0],["1976-12-15",2.5008,2.5631,2.5008,2.532,698728.0],["1976-12-16",2.532,2.6021,2.532,2.5787,591174.0],["1976-12-17",2.5943,2.6333,2.5943,2.6099,599990.0],["1976-12-20",2.6099,2.6099,2.5709,2.6021,458178.0],["1976-12-21",2.6021,2.6333,2.5943,2.6099,316115.0],["1976-12-22",2.6099,2.6333,2.6099,2.6255,478581.0],["1976-12-23",2.6255,2.641,2.5943,2.6255,374553.0],["1976-12-27",2.7117,2.7117,2.6255,2.7117,282363.0],["1976-12-28",2.7117,2.7509,2.7117,2.7195,378331.0],["1976-12-29",2.7195,2.7195,2.6803,2.6803,286141.0],["1976-12-30",2.6803,2.696,2.6647,2.6882,221155.0],["1976-12-31",2.6882,2.7195,2.6882,2.7195,191181.0],["1977-01-03",2.6725,2.7274,2.6725,2.6803,352135.0],["1977-01-04",2.6803,2.743,2.6333,2.649,416366.0],["1977-01-05",2.649,2.6647,2.5863,2.6647,493190.0],["1977-01-06",2.6333,2.6333,2.602,2.602,294957.0],["1977-01-07",2.602,2.6255,2.5863,2.602,214606.0],["1977-01-10",2.602,2.6255,2.5863,2.6176,475307.0],["1977-01-11",2.6176,2.6255,2.5471,2.5549,481100.0],["1977-01-12",2.5471,2.5471,2.5079,2.5157,378079.0],["1977-01-13",2.5157,2.5706,2.5157,2.5706,348609.0],["1977-01-14",2.5706,2.5706,2.5393,2.5471,229719.0],["1977-01-17",2.5471,2.5784,2.5393,2.5628,273547.0],["1977-01-18",2.5628,2.5706,2.5079,2.5314,452637.0],["1977-01-19",2.5314,2.5549,2.5314,2.5471,533744.0],["1977-01-20",2.5471,2.5628,2.4922,2.5079,342060.0],["1977-01-21",2.5079,2.5471,2.5001,2.5393,297980.0],["1977-01-24",2.5393,2.5471,2.5001,2.5079,386895.0],["1977-01-25",2.4922,2.4922,2.4217,2.4374,580343.0],["1977-01-26",2.4374,2.4374,2.3355,2.3825,711826.0],["1977-01-27",2.3825,2.3903,2.3198,2.3198,396719.0],["1977-01-28",2.3355,2.3825,2.3355,2.3668,399741.0],["1977-01-31",2.3668,2.3982,2.3668,2.3982,292942.0],["1977-02-01",2.3982,2.4452,2.3982,2.4374,453393.0],["1977-02-02",2.4374,2.4452,2.4217,2.4217,249114.0],["1977-02-03",2.4217,2.4374,2.359,2.3668,560444.0],["1977-02-04",2.3668,2.4295,2.3668,2.3668,327702.0],["1977-02-07",2.3668,2.3747,2.3355,2.3355,619133.0],["1977-02-08",2.3355,2.359,2.3041,2.3198,497976.0],["1977-02-09",2.312,2.312,2.2806,2.2885,379590.0],["1977-02-10",2.2885,2.3198,2.2885,2.312,294705.0],["1977-02-11",2.312,2.312,2.2806,2.3041,268509.0],["1977-02-14",2.3041,2.3355,2.2885,2.3041,353394.0],["1977-02-15",2.312,2.3355,2.312,2.3355,374805.0],["1977-02-16",2.3355,2.406,2.3041,2.3825,421655.0],["1977-02-17",2.3825,2.3904,2.3277,2.3512,612836.0],["1977-02-18",2.3512,2.3512,2.312,2.3355,401001.0],["1977-02-22",2.3355,2.3433,2.3198,2.3355,285385.0],["1977-02-23",2.3355,2.3355,2.2963,2.312,353898.0],["1977-02-24",2.312,2.3277,2.3041,2.312,197478.0],["1977-02-25",2.312,2.3198,2.2885,2.312,317879.0],["1977-02-28",2.312,2.3198,2.3041,2.312,315864.0],["1977-03-01",2.312,2.3355,2.3041,2.3355,582358.0],["1977-03-02",2.3355,2.3512,2.2963,2.2963,482107.0],["1977-03-03",2.2963,2.3198,2.2963,2.2963,363470.0],["1977-03-04",2.3041,2.3277,2.3041,2.312,404779.0],["1977-03-07",2.312,2.3198,2.2963,2.312,399489.0],["1977-03-08",2.312,2.3433,2.312,2.3198,339793.0],["1977-03-09",2.3198,2.3355,2.2963,2.3355,417625.0],["1977-03-10",2.3355,2.3512,2.3198,2.3512,246595.0],["1977-03-11",2.3512,2.3825,2.3355,2.3825,370271.0],["1977-03-14",2.3825,2.4766,2.3825,2.4766,422915.0],["1977-03-15",2.4766,2.4922,2.4687,2.4687,472788.0],["1977-03-16",2.4687,2.4766,2.4452,2.4609,458430.0],["1977-03-17",2.4609,2.4609,2.4295,2.453,332236.0],["1977-03-18",2.453,2.4609,2.4452,2.453,234505.0],["1977-03-21",2.453,2.453,2.4295,2.4374,185639.0],["1977-03-22",2.4374,2.4452,2.3904,2.406,297980.0],["1977-03-23",2.406,2.4217,2.3904,2.4139,263220.0],["1977-03-24",2.3982,2.3982,2.3668,2.3825,278333.0],["1977-03-25",2.3983,2.3983,2.3352,2.3825,209316.0],["1977-03-28",2.3825,2.3904,2.3431,2.3746,247351.0],["1977-03-29",2.3746,2.4141,2.3746,2.4062,213598.0],["1977-03-30",2.4062,2.4298,2.3825,2.3825,285889.0],["1977-03-31",2.3825,2.3983,2.3667,2.3746,189417.0],["1977-04-01",2.3746,2.3983,2.3746,2.3904,180601.0],["1977-04-04",2.3904,2.3983,2.3273,2.3352,254404.0],["1977-04-05",2.3352,2.351,2.3036,2.351,217125.0],["1977-04-06",2.351,2.351,2.3194,2.351,189417.0],["1977-04-07",2.351,2.351,2.3194,2.3194,381102.0],["1977-04-11",2.3194,2.3431,2.3194,2.3352,303521.0],["1977-04-12",2.3431,2.3825,2.3431,2.3825,484626.0],["1977-04-13",2.3825,2.3825,2.351,2.3825,339541.0],["1977-04-14",2.4141,2.4456,2.4141,2.4298,667243.0],["1977-04-15",2.4298,2.4456,2.4141,2.4377,301758.0],["1977-04-18",2.422,2.422,2.3983,2.422,224933.0],["1977-04-19",2.422,2.422,2.3983,2.4141,224933.0],["1977-04-20",2.4141,2.4377,2.3904,2.4141,335511.0],["1977-04-21",2.4141,2.4851,2.4062,2.422,347601.0],["1977-04-22",2.4062,2.4062,2.3746,2.3746,300247.0],["1977-04-25",2.3588,2.3588,2.28,2.2878,451378.0],["1977-04-26",2.2878,2.3115,2.2563,2.2642,349868.0],["1977-04-27",2.2642,2.3115,2.2563,2.2957,368256.0],["1977-04-28",2.2957,2.3194,2.2721,2.3036,274051.0],["1977-04-29",2.3036,2.3431,2.3036,2.3431,215361.0],["1977-05-02",2.3431,2.351,2.3036,2.3273,236772.0],["1977-05-03",2.3352,2.3588,2.3352,2.3431,150879.0],["1977-05-04",2.3431,2.3431,2.3115,2.3194,236016.0],["1977-05-05",2.3194,2.3588,2.3036,2.3352,211835.0],["1977-05-06",2.3273,2.3273,2.3115,2.3115,203019.0],["1977-05-09",2.3115,2.3194,2.28,2.3036,211331.0],["1977-05-10",2.3036,2.3352,2.2957,2.3273,205034.0],["1977-05-11",2.3273,2.3273,2.2957,2.3115,215613.0],["1977-05-12",2.3036,2.3036,2.2721,2.2878,294957.0],["1977-05-13",2.2878,2.2957,2.28,2.2878,192188.0],["1977-05-16",2.2878,2.3036,2.2563,2.2642,309063.0],["1977-05-17",2.2642,2.3194,2.2563,2.2721,297728.0],["1977-05-18",2.28,2.3667,2.28,2.351,454904.0],["1977-05-19",2.351,2.351,2.3115,2.3194,243321.0],["1977-05-20",2.3115,2.3115,2.2721,2.2878,221407.0],["1977-05-23",2.2721,2.2721,2.2405,2.2484,196218.0],["1977-05-24",2.2484,2.2484,2.209,2.2405,305284.0],["1977-05-25",2.2405,2.2484,2.209,2.209,389918.0],["1977-05-26",2.209,2.2405,2.2011,2.2405,435257.0],["1977-05-27",2.2405,2.2405,2.2011,2.209,191684.0],["1977-05-31",2.209,2.2326,2.1932,2.2168,231734.0],["1977-06-01",2.2168,2.2484,2.209,2.2326,199745.0],["1977-06-02",2.2326,2.2484,2.1932,2.1932,1084616.0],["1977-06-03",2.1932,2.1932,2.138,2.1695,680593.0],["1977-06-06",2.1695,2.1932,2.138,2.1537,214354.0],["1977-06-07",2.1537,2.1695,2.1301,2.1695,505281.0],["1977-06-08",2.1695,2.2011,2.1695,2.1853,344327.0],["1977-06-09",2.1853,2.1853,2.1537,2.1853,201760.0],["1977-06-10",2.1853,2.209,2.1616,2.209,194203.0],["1977-06-13",2.209,2.209,2.1853,2.1853,180853.0],["1977-06-14",2.1853,2.2326,2.1774,2.2326,326946.0],["1977-06-15",2.2326,2.2326,2.1853,2.2011,230223.0],["1977-06-16",2.1932,2.1932,2.1616,2.1932,257174.0],["1977-06-17",2.1932,2.209,2.1695,2.209,272287.0],["1977-06-20",2.209,2.2405,2.1912,2.2326,309566.0],["1977-06-21",2.2326,2.2484,2.2168,2.2326,295965.0],["1977-06-22",2.2326,2.2563,2.209,2.2563,194707.0],["1977-06-23",2.2563,2.2878,2.2563,2.2878,318634.0],["1977-06-24",2.3069,2.3228,2.291,2.299,238535.0],["1977-06-27",2.299,2.3149,2.2592,2.2672,227200.0],["1977-06-28",2.2592,2.2592,2.1637,2.1637,345586.0],["1977-06-29",2.1637,2.1717,2.1399,2.1637,423166.0],["1977-06-30",2.1637,2.1797,2.1558,2.1717,249618.0],["1977-07-01",2.1717,2.1797,2.1319,2.1478,264479.0],["1977-07-05",2.1478,2.1637,2.116,2.1319,284630.0],["1977-07-06",2.1319,2.1478,2.0922,2.116,432486.0],["1977-07-07",2.116,2.124,2.0762,2.0922,403268.0],["1977-07-08",2.0922,2.1001,2.0285,2.0285,1969487.0],["1977-07-11",2.0285,2.0285,1.9728,1.9887,637520.0],["1977-07-12",1.9887,2.0285,1.9808,2.0046,700995.0],["1977-07-13",2.0046,2.0206,1.9967,2.0206,447347.0],["1977-07-15",2.0285,2.0603,2.0285,2.0603,621652.0],["1977-07-18",2.0603,2.0683,2.0365,2.0524,572030.0],["1977-07-19",2.0524,2.0683,2.0206,2.0603,756410.0],["1977-07-20",2.0603,2.0762,2.0365,2.0365,619133.0],["1977-07-21",2.0365,2.0922,2.0365,2.0762,413847.0],["1977-07-22",2.0762,2.1001,2.0524,2.0683,287401.0],["1977-07-25",2.0683,2.0762,2.0285,2.0365,292438.0],["1977-07-26",2.0365,2.0444,2.0126,2.0365,397222.0],["1977-07-27",2.0365,2.0365,1.9728,2.0126,581854.0],["1977-07-28",2.0126,2.0206,1.9967,2.0046,580343.0],["1977-07-29",2.0046,2.0126,1.9887,2.0046,271784.0],["1977-08-01",2.0046,2.0365,2.0046,2.0206,416366.0],["1977-08-02",2.0206,2.0206,1.9728,1.9887,460697.0],["1977-08-03",1.9887,1.9967,1.9569,1.9887,390925.0],["1977-08-04",1.9887,2.0285,1.9728,2.0126,253144.0],["1977-08-05",2.0126,2.0365,2.0046,2.0126,362966.0],["1977-08-08",2.0126,2.0126,1.9808,1.9967,634750.0],["1977-08-09",1.9967,2.0046,1.9808,1.9967,251885.0],["1977-08-10",1.9967,2.0126,1.9887,2.0126,310826.0],["1977-08-11",2.0126,2.0206,1.9808,1.9808,300499.0],["1977-08-12",1.9808,1.9808,1.9569,1.9649,163221.0],["1977-08-15",1.9649,1.9728,1.9331,1.9649,229971.0],["1977-08-16",1.9649,1.9887,1.9331,1.941,554650.0],["1977-08-17",1.941,1.9649,1.9331,1.9569,383872.0],["1977-08-18",1.9569,1.9728,1.9331,1.949,383872.0],["1977-08-19",1.949,1.9649,1.9092,1.9649,222162.0],["1977-08-22",1.9649,2.0046,1.9569,1.9967,326695.0],["1977-08-23",1.9967,2.0285,1.9887,2.0046,397474.0],["1977-08-24",2.0046,2.0126,1.9728,1.9887,331984.0],["1977-08-25",1.9887,1.9887,1.949,1.949,171785.0],["1977-08-26",1.949,1.949,1.9171,1.949,328458.0],["1977-08-29",1.9569,1.9887,1.9569,1.9728,219644.0],["1977-08-30",1.9728,1.9887,1.941,1.941,209316.0],["1977-08-31",1.941,1.9649,1.9331,1.9649,227452.0],["1977-09-01",1.9649,1.9808,1.941,1.949,217628.0],["1977-09-02",1.949,1.9728,1.949,1.9728,157176.0],["1977-09-06",1.9728,2.0126,1.9728,1.9967,240046.0],["1977-09-07",2.0046,2.0444,2.0046,2.0365,256671.0],["1977-09-08",2.0365,2.0444,1.9967,1.9967,413343.0],["1977-09-09",1.9967,1.9967,1.9728,1.9808,262464.0],["1977-09-12",1.9808,1.9887,1.9569,1.9728,403519.0],["1977-09-13",1.9728,1.9967,1.9649,1.9808,347349.0],["1977-09-14",1.9808,2.0126,1.9728,2.0046,429212.0],["1977-09-15",2.0046,2.0444,2.0046,2.0365,539285.0],["1977-09-16",2.0285,2.0285,2.0046,2.0126,470773.0],["1977-09-19",2.0046,2.0046,1.9808,1.9808,261960.0],["1977-09-20",1.9808,1.9887,1.9728,1.9808,439539.0],["1977-09-21",1.9808,1.9967,1.9092,1.9092,577572.0],["1977-09-22",1.9092,1.941,1.9092,1.9251,449614.0],["1977-09-23",1.9251,1.9569,1.9171,1.9331,372789.0],["1977-09-26",1.9523,1.9764,1.9363,1.9684,416366.0],["1977-09-27",1.9684,2.0005,1.9523,1.9684,538530.0],["1977-09-28",1.9604,1.9604,1.9363,1.9523,266998.0],["1977-09-29",1.9523,1.9925,1.9523,1.9684,385384.0],["1977-09-30",1.9684,2.0005,1.9684,2.0005,441302.0],["1977-10-03",2.0005,2.0086,1.9845,2.0005,412335.0],["1977-10-04",2.0005,2.0086,1.9604,1.9684,355661.0],["1977-10-05",1.9684,1.9845,1.9604,1.9684,318634.0],["1977-10-06",1.9684,2.0005,1.9604,1.9925,353142.0],["1977-10-07",1.9925,2.0086,1.9925,2.0005,256671.0],["1977-10-10",2.0005,2.0005,1.9764,2.0005,272287.0],["1977-10-11",2.0005,2.0005,1.9282,1.9282,307299.0],["1977-10-12",1.9282,1.9282,1.8881,1.9041,682104.0],["1977-10-13",1.9041,1.9041,1.872,1.8881,346593.0],["1977-10-14",1.8881,1.9122,1.8479,1.8479,456919.0],["1977-10-17",1.8479,1.8559,1.8238,1.8559,271532.0],["1977-10-18",1.8559,1.872,1.8318,1.8559,297980.0],["1977-10-19",1.8399,1.8399,1.7675,1.7836,508052.0],["1977-10-20",1.7836,1.7997,1.7595,1.7997,592937.0],["1977-10-21",1.7675,1.7675,1.7113,1.7193,683363.0],["1977-10-24",1.7193,1.7274,1.6872,1.6952,329465.0],["1977-10-25",1.6952,1.7193,1.6711,1.7193,379087.0],["1977-10-26",1.7193,1.7997,1.7113,1.7756,441806.0],["1977-10-27",1.7756,1.8399,1.7756,1.8077,675051.0],["1977-10-28",1.8158,1.864,1.8158,1.8559,461201.0],["1977-10-31",1.8559,1.864,1.8399,1.8559,417877.0],["1977-11-01",1.8399,1.8399,1.8077,1.8158,376568.0],["1977-11-02",1.8158,1.8158,1.7756,1.7836,485130.0],["1977-11-03",1.7836,1.8238,1.7756,1.8158,432990.0],["1977-11-04",1.8158,1.8479,1.7997,1.8318,411076.0],["1977-11-07",1.8399,1.872,1.8399,1.8559,289416.0],["1977-11-08",1.8559,1.864,1.8238,1.8399,288156.0],["1977-11-09",1.8399,1.8399,1.8158,1.8318,311330.0],["1977-11-10",1.8318,1.88,1.8077,1.864,487397.0],["1977-11-11",1.864,1.8881,1.8559,1.864,775049.0],["1977-11-14",1.8559,1.8559,1.7836,1.7836,587143.0],["1977-11-15",1.7836,1.8158,1.7675,1.8158,598982.0],["1977-11-16",1.8158,1.8158,1.7354,1.7675,435761.0],["1977-11-17",1.7675,1.7916,1.7595,1.7675,464727.0],["1977-11-18",1.7675,1.7916,1.7595,1.7756,653137.0],["1977-11-21",1.7756,1.7756,1.7515,1.7595,446844.0],["1977-11-22",1.7595,1.8158,1.7595,1.7997,586136.0],["1977-11-23",1.7997,1.8158,1.7515,1.8158,367500.0],["1977-11-25",1.8158,1.8238,1.7997,1.8238,600997.0],["1977-11-28",1.8238,1.8318,1.7916,1.7916,273043.0],["1977-11-29",1.7917,1.7997,1.7434,1.7595,636513.0],["1977-11-30",1.7595,1.8158,1.7354,1.7354,568756.0],["1977-12-01",1.7354,1.7595,1.7274,1.7354,426189.0],["1977-12-02",1.7354,1.7434,1.7193,1.7434,649107.0],["1977-12-05",1.7434,1.7434,1.7274,1.7274,296468.0],["1977-12-06",1.7274,1.7274,1.6711,1.6872,501251.0],["1977-12-07",1.6872,1.7033,1.6711,1.6952,487901.0],["1977-12-08",1.6952,1.7354,1.6952,1.7113,424678.0],["1977-12-09",1.7113,1.7515,1.7033,1.7354,238535.0],["1977-12-12",1.7354,1.7515,1.7274,1.7354,265235.0],["1977-12-13",1.7354,1.7354,1.7113,1.7274,448355.0],["1977-12-14",1.7274,1.7354,1.7033,1.7354,352387.0],["1977-12-15",1.7354,1.7354,1.6792,1.6952,384376.0],["1977-12-16",1.6952,1.7033,1.6711,1.6872,515356.0],["1977-12-19",1.6872,1.6872,1.647,1.6631,419136.0],["1977-12-20",1.6631,1.6631,1.6229,1.631,760440.0],["1977-12-21",1.639,1.7756,1.639,1.6872,549109.0],["1977-12-22",1.6872,1.7595,1.6792,1.7595,668754.0],["1977-12-23",1.779,1.7871,1.7465,1.7871,322916.0],["1977-12-27",1.7871,1.8034,1.7709,1.7871,268257.0],["1977-12-28",1.7709,1.7709,1.7465,1.7546,261456.0],["1977-12-29",1.7546,1.7709,1.7384,1.7546,396719.0],["1977-12-30",1.7546,1.7709,1.7221,1.7384,482611.0],["1978-01-03",1.7303,1.7303,1.6653,1.6897,318634.0],["1978-01-04",1.6897,1.714,1.6247,1.7059,681600.0],["1978-01-05",1.7059,1.7709,1.6734,1.6815,633238.0],["1978-01-06",1.6815,1.6897,1.6572,1.6653,502762.0],["1978-01-09",1.6572,1.6572,1.6328,1.649,451378.0],["1978-01-10",1.649,1.6653,1.6409,1.6572,349616.0],["1978-01-11",1.6572,1.6653,1.6247,1.649,222666.0],["1978-01-12",1.649,1.6653,1.6409,1.6409,410572.0],["1978-01-13",1.6409,1.6653,1.6409,1.649,254907.0],["1978-01-16",1.649,1.649,1.6165,1.6328,527195.0],["1978-01-17",1.6328,1.6653,1.6247,1.6653,198485.0],["1978-01-18",1.6653,1.7059,1.6653,1.7059,308559.0],["1978-01-19",1.7059,1.714,1.6815,1.6897,288408.0],["1978-01-20",1.6897,1.6897,1.6572,1.6572,142567.0],["1978-01-23",1.6572,1.6572,1.6247,1.6328,309315.0],["1978-01-24",1.6328,1.649,1.6328,1.649,225185.0],["1978-01-25",1.649,1.6653,1.6328,1.649,218636.0],["1978-01-26",1.6409,1.6409,1.5922,1.6003,380850.0],["1978-01-27",1.6003,1.6328,1.5922,1.6165,257930.0],["1978-01-30",1.6247,1.6815,1.6247,1.6572,335007.0],["1978-01-31",1.6572,1.6815,1.6409,1.6572,195966.0],["1978-02-01",1.6572,1.6572,1.6409,1.649,223926.0],["1978-02-02",1.649,1.6572,1.6084,1.6247,349868.0],["1978-02-03",1.6247,1.6247,1.5922,1.5922,298735.0],["1978-02-06",1.584,1.584,1.5434,1.584,268257.0],["1978-02-07",1.584,1.6084,1.5678,1.6003,258182.0],["1978-02-08",1.6003,1.6165,1.5922,1.6084,441806.0],["1978-02-09",1.6084,1.6084,1.5678,1.5759,290927.0],["1978-02-10",1.5759,1.5922,1.5597,1.584,215361.0],["1978-02-13",1.584,1.5922,1.5678,1.5922,240550.0],["1978-02-14",1.584,1.584,1.5597,1.5597,180853.0],["1978-02-15",1.5597,1.5678,1.5434,1.5516,418884.0],["1978-02-16",1.5516,1.5516,1.5191,1.5272,303017.0],["1978-02-17",1.5272,1.5353,1.5109,1.5191,261456.0],["1978-02-21",1.5191,1.5191,1.5028,1.5191,313093.0],["1978-02-22",1.5191,1.5353,1.5109,1.5109,320649.0],["1978-02-23",1.5028,1.5028,1.4866,1.5028,416617.0],["1978-02-24",1.5028,1.5109,1.4784,1.5028,329717.0],["1978-02-27",1.5028,1.5191,1.4784,1.4947,323168.0],["1978-02-28",1.4784,1.4784,1.4297,1.4622,381354.0],["1978-03-01",1.4622,1.4703,1.4541,1.4622,338029.0],["1978-03-02",1.4622,1.4703,1.4541,1.4703,358936.0],["1978-03-03",1.4703,1.4866,1.4622,1.4703,273295.0],["1978-03-06",1.4703,1.4784,1.446,1.4541,239542.0],["1978-03-07",1.4622,1.5028,1.4622,1.5028,359440.0],["1978-03-08",1.5028,1.5109,1.4784,1.5028,1071014.0],["1978-03-09",1.5028,1.5191,1.4947,1.5109,382109.0],["1978-03-10",1.5109,1.5272,1.5028,1.5191,379842.0],["1978-03-13",1.5191,1.5272,1.5109,1.5191,265487.0],["1978-03-14",1.5109,1.5109,1.5028,1.5109,270020.0],["1978-03-15",1.5109,1.5191,1.5028,1.5191,293698.0],["1978-03-16",1.5191,1.5678,1.5109,1.5678,314856.0],["1978-03-17",1.5678,1.5678,1.5434,1.5516,270776.0],["1978-03-20",1.5678,1.584,1.5678,1.5759,355913.0],["1978-03-21",1.5759,1.5759,1.5353,1.5353,414602.0],["1978-03-22",1.5353,1.5516,1.5109,1.5353,504273.0],["1978-03-23",1.5353,1.5759,1.5353,1.5759,271784.0],["1978-03-27",1.5628,1.5628,1.5463,1.5628,210576.0],["1978-03-28",1.5628,1.5792,1.5628,1.571,444829.0],["1978-03-29",1.571,1.5792,1.5628,1.5628,192692.0],["1978-03-30",1.5628,1.571,1.5381,1.5628,223674.0],["1978-03-31",1.5545,1.5545,1.5381,1.5463,253396.0],["1978-04-03",1.5299,1.5299,1.497,1.5052,392688.0],["1978-04-04",1.5052,1.5134,1.497,1.5134,258182.0],["1978-04-05",1.5134,1.5299,1.5052,1.5299,223422.0],["1978-04-06",1.5299,1.5381,1.4476,1.5134,304529.0],["1978-04-07",1.5134,1.5299,1.5052,1.5216,179342.0],["1978-04-10",1.5216,1.5216,1.5052,1.5216,285385.0],["1978-04-11",1.5216,1.5299,1.5134,1.5216,268509.0],["1978-04-12",1.5216,1.5216,1.4887,1.497,294957.0],["1978-04-13",1.497,1.5216,1.4723,1.5216,380850.0],["1978-04-14",1.5463,1.6203,1.5463,1.6121,966986.0],["1978-04-17",1.645,1.7437,1.645,1.7108,1440781.0],["1978-04-18",1.7108,1.7273,1.6861,1.6944,905526.0],["1978-04-19",1.6944,1.7355,1.6944,1.7273,518883.0],["1978-04-20",1.7273,1.7931,1.7273,1.7355,1017111.0],["1978-04-21",1.7437,1.7602,1.7437,1.7602,279088.0],["1978-04-24",1.7602,1.8177,1.7437,1.8177,335511.0],["1978-04-25",1.8177,1.8753,1.7519,1.8095,894443.0],["1978-04-26",1.8095,1.8177,1.7848,1.7848,1041040.0],["1978-04-27",1.7684,1.7684,1.6944,1.7108,399237.0],["1978-04-28",1.7108,1.7766,1.6944,1.7684,468002.0],["1978-05-01",1.7684,1.7684,1.7108,1.719,942553.0],["1978-05-02",1.719,1.719,1.6532,1.6779,735252.0],["1978-05-03",1.6779,1.6779,1.6121,1.6121,886131.0],["1978-05-04",1.6121,1.645,1.5792,1.6286,716864.0],["1978-05-05",1.6286,1.7026,1.6286,1.6615,391429.0],["1978-05-08",1.6697,1.6944,1.6697,1.6779,351127.0],["1978-05-09",1.6779,1.7026,1.6697,1.6944,440546.0],["1978-05-10",1.6944,1.719,1.6861,1.6861,289919.0],["1978-05-11",1.6861,1.7519,1.6779,1.7437,553139.0],["1978-05-12",1.7437,1.8342,1.7437,1.7519,410320.0],["1978-05-15",1.7519,1.7848,1.7519,1.7848,341808.0],["1978-05-16",1.7848,1.826,1.7848,1.7931,652633.0],["1978-05-17",1.8013,1.826,1.8013,1.8013,356417.0],["1978-05-18",1.8013,1.8095,1.7437,1.7437,473040.0],["1978-05-19",1.7437,1.7848,1.7437,1.7684,298987.0],["1978-05-22",1.7684,1.826,1.7519,1.7848,341052.0],["1978-05-23",1.7848,1.7931,1.7273,1.7437,328710.0],["1978-05-24",1.7355,1.7355,1.6944,1.7108,306544.0],["1978-05-25",1.7108,1.719,1.6779,1.6861,297728.0],["1978-05-26",1.6861,1.6861,1.6532,1.6697,333244.0],["1978-05-30",1.6697,1.6861,1.6697,1.6861,209568.0],["1978-05-31",1.6861,1.7026,1.6697,1.6861,244832.0],["1978-06-01",1.6861,1.6944,1.6697,1.6697,379087.0],["1978-06-02",1.6697,1.6944,1.6615,1.6779,210828.0],["1978-06-05",1.6944,1.7931,1.6944,1.7931,423922.0],["1978-06-06",1.8013,1.8506,1.8013,1.8095,925677.0],["1978-06-07",1.8095,1.8177,1.7766,1.8013,418884.0],["1978-06-08",1.8013,1.8424,1.7848,1.7931,384376.0],["1978-06-09",1.7848,1.7848,1.7602,1.7766,294705.0],["1978-06-12",1.7684,1.7684,1.7437,1.7519,179342.0],["1978-06-13",1.7437,1.7437,1.7108,1.7355,355913.0],["1978-06-14",1.7355,1.7848,1.719,1.7355,246091.0],["1978-06-15",1.7355,1.7355,1.6697,1.7026,214606.0],["1978-06-16",1.7026,1.719,1.6779,1.6861,221910.0],["1978-06-19",1.6861,1.719,1.6615,1.719,289416.0],["1978-06-20",1.7026,1.7026,1.6615,1.6615,246595.0],["1978-06-21",1.6615,1.6697,1.645,1.6532,322413.0],["1978-06-22",1.6532,1.6779,1.6532,1.6779,317123.0],["1978-06-23",1.6779,1.7026,1.6286,1.6779,185639.0],["1978-06-26",1.6812,1.6812,1.623,1.6313,813336.0],["1978-06-27",1.6313,1.6563,1.623,1.6563,205538.0],["1978-06-28",1.6563,1.6646,1.6396,1.6646,175816.0],["1978-06-29",1.6646,1.6646,1.623,1.623,202515.0],["1978-06-30",1.623,1.6396,1.6147,1.6396,220147.0],["1978-07-03",1.6396,1.6396,1.598,1.6063,157428.0],["1978-07-05",1.6063,1.6147,1.598,1.6063,338029.0],["1978-07-06",1.6063,1.6147,1.598,1.6063,196470.0],["1978-07-07",1.6063,1.6063,1.5814,1.598,204530.0],["1978-07-10",1.598,1.6147,1.5814,1.6147,211583.0],["1978-07-11",1.6147,1.6313,1.598,1.6313,242313.0],["1978-07-12",1.6313,1.6563,1.623,1.6313,194455.0],["1978-07-13",1.6313,1.6313,1.598,1.6147,181357.0],["1978-07-14",1.6147,1.6396,1.598,1.6396,373545.0],["1978-07-17",1.6396,1.6563,1.6063,1.6147,241054.0],["1978-07-18",1.6147,1.623,1.5897,1.5897,126950.0],["1978-07-19",1.5897,1.6313,1.5814,1.623,471780.0],["1978-07-20",1.623,1.6563,1.598,1.6063,378583.0],["1978-07-21",1.6063,1.6063,1.5814,1.5897,165236.0],["1978-07-24",1.5897,1.5897,1.5647,1.573,545079.0],["1978-07-25",1.573,1.6396,1.5647,1.6396,390421.0],["1978-07-26",1.6396,1.6396,1.5814,1.623,338281.0],["1978-07-27",1.623,1.648,1.6147,1.6313,392688.0],["1978-07-28",1.6313,1.7062,1.6063,1.7062,677570.0],["1978-07-31",1.7062,1.7562,1.6896,1.7562,824419.0],["1978-08-01",1.7562,1.7562,1.7395,1.7562,548101.0],["1978-08-02",1.7562,1.7978,1.7229,1.7978,731725.0],["1978-08-03",1.7978,1.8227,1.7395,1.7811,749105.0],["1978-08-04",1.7811,1.7811,1.7312,1.7562,295965.0],["1978-08-07",1.7562,1.7645,1.7145,1.7478,248610.0],["1978-08-08",1.7478,1.7728,1.7145,1.7478,213850.0],["1978-08-09",1.7645,1.8061,1.7645,1.7645,571778.0],["1978-08-10",1.7645,1.7894,1.7395,1.7478,334251.0],["1978-08-11",1.7478,1.7811,1.7145,1.7478,216117.0],["1978-08-14",1.7645,1.7978,1.7645,1.7894,384880.0],["1978-08-15",1.7894,1.8061,1.7728,1.8061,330725.0],["1978-08-16",1.8061,1.8144,1.7645,1.8061,392940.0],["1978-08-17",1.8144,1.8644,1.8144,1.8394,644069.0],["1978-08-18",1.8394,1.8727,1.8311,1.8477,430471.0],["1978-08-21",1.8477,1.856,1.7978,1.8227,331228.0],["1978-08-22",1.8227,1.8477,1.7894,1.8144,444577.0],["1978-08-23",1.8227,1.8477,1.8227,1.8394,258938.0],["1978-08-24",1.8477,1.9309,1.8477,1.9143,1402495.0],["1978-08-25",1.9143,1.9476,1.906,1.9226,751876.0],["1978-08-28",1.9226,1.9393,1.881,1.8976,453896.0],["1978-08-29",1.8976,1.8976,1.8477,1.8477,622911.0],["1978-08-30",1.8477,1.881,1.8394,1.856,307048.0],["1978-08-31",1.856,1.8727,1.8061,1.8311,323420.0],["1978-09-01",1.8311,1.856,1.8144,1.8311,288912.0],["1978-09-05",1.8311,1.8727,1.8311,1.8727,240802.0],["1978-09-06",1.8976,1.9476,1.8976,1.906,821396.0],["1978-09-07",1.906,1.9476,1.8976,1.906,428708.0],["1978-09-08",1.9226,2.0142,1.9226,2.0142,764722.0],["1978-09-11",2.0142,2.0558,1.9975,2.0142,794697.0],["1978-09-12",2.0142,2.0308,1.9892,2.0058,380346.0],["1978-09-13",2.0058,2.0225,1.9809,1.9809,574297.0],["1978-09-14",1.9809,1.9892,1.9309,1.9476,524424.0],["1978-09-15",1.9476,1.9642,1.9143,1.9143,372034.0],["1978-09-18",1.9143,1.9642,1.8976,1.9143,380598.0],["1978-09-19",1.9143,1.9143,1.8727,1.881,327450.0],["1978-09-20",1.881,1.8976,1.856,1.8644,531729.0],["1978-09-21",1.8644,1.8727,1.8144,1.8477,546338.0],["1978-09-22",1.8477,1.881,1.8144,1.8644,391177.0],["1978-09-25",1.888,1.8964,1.8542,1.888,270524.0],["1978-09-26",1.888,1.9132,1.8795,1.8795,456415.0],["1978-09-27",1.8795,1.9048,1.8458,1.8627,271532.0],["1978-09-28",1.8627,1.8795,1.8458,1.8795,263220.0],["1978-09-29",1.8795,1.9217,1.8795,1.9048,406038.0],["1978-10-02",1.9048,1.9891,1.9048,1.9469,215110.0],["1978-10-03",1.9469,1.9638,1.9301,1.9301,468254.0],["1978-10-04",1.9301,1.9722,1.9132,1.9638,312337.0],["1978-10-05",1.9638,1.9891,1.9638,1.9638,366240.0],["1978-10-06",1.9638,2.0144,1.9554,1.9891,426693.0],["1978-10-09",2.0144,2.0818,2.0144,2.0734,482611.0],["1978-10-10",2.0734,2.0818,2.0228,2.0228,577320.0],["1978-10-11",2.0228,2.0649,2.0228,2.0649,412084.0],["1978-10-12",2.0649,2.0649,2.0144,2.0228,290423.0],["1978-10-13",2.0228,2.0312,1.9975,2.0059,203271.0],["1978-10-16",2.0059,2.0059,1.9217,1.9301,325939.0],["1978-10-17",1.9217,1.9217,1.829,1.8542,692431.0],["1978-10-18",1.8542,1.8711,1.8205,1.829,456163.0],["1978-10-19",1.829,1.8542,1.8121,1.8205,465987.0],["1978-10-20",1.8205,1.8205,1.7447,1.7784,516112.0],["1978-10-23",1.7784,1.8121,1.7615,1.8037,444577.0],["1978-10-24",1.8037,1.8205,1.7868,1.7868,464727.0],["1978-10-25",1.7868,1.8627,1.7784,1.8205,385132.0],["1978-10-26",1.8205,1.8374,1.77,1.7784,315360.0],["1978-10-27",1.7784,1.8121,1.711,1.7447,479337.0],["1978-10-30",1.7447,1.8542,1.711,1.8458,707796.0],["1978-10-31",1.8458,1.8542,1.7447,1.7615,551880.0],["1978-11-01",1.7952,1.9048,1.7952,1.9048,578076.0],["1978-11-02",1.8795,1.8795,1.8037,1.8205,454148.0],["1978-11-03",1.8205,1.8374,1.7784,1.8205,521402.0],["1978-11-06",1.8205,1.829,1.7952,1.7952,367500.0],["1978-11-07",1.77,1.77,1.7278,1.7362,405786.0],["1978-11-08",1.7362,1.7447,1.6941,1.7447,613339.0],["1978-11-09",1.7447,1.77,1.7194,1.7362,366240.0],["1978-11-10",1.7362,1.7447,1.7194,1.7447,252389.0],["1978-11-13",1.7447,1.7447,1.6941,1.7025,261960.0],["1978-11-14",1.7025,1.7278,1.6857,1.7025,320649.0],["1978-11-15",1.7025,1.7531,1.7025,1.7278,302010.0],["1978-11-16",1.7362,1.77,1.7362,1.7531,350120.0],["1978-11-17",1.7531,1.7868,1.7531,1.77,175312.0],["1978-11-20",1.7784,1.8121,1.7784,1.7868,230475.0],["1978-11-21",1.7868,1.8037,1.77,1.7952,273295.0],["1978-11-22",1.7952,1.829,1.77,1.8205,217628.0],["1978-11-24",1.8205,1.8374,1.8121,1.8205,153650.0],["1978-11-27",1.8205,1.8374,1.7952,1.8121,192944.0],["1978-11-28",1.8121,1.8205,1.7784,1.7784,254656.0],["1978-11-29",1.7447,1.7447,1.6941,1.7278,186899.0],["1978-11-30",1.7278,1.77,1.7194,1.77,228460.0],["1978-12-01",1.77,1.7952,1.77,1.7868,202515.0],["1978-12-04",1.7868,1.7952,1.7447,1.7447,274554.0],["1978-12-05",1.7447,1.7868,1.7362,1.7868,287652.0],["1978-12-06",1.7868,1.8205,1.7447,1.7531,399489.0],["1978-12-07",1.7531,1.7784,1.7447,1.7531,246847.0],["1978-12-08",1.7531,1.77,1.7531,1.7531,180601.0],["1978-12-11",1.7531,1.7868,1.7531,1.7784,256922.0],["1978-12-12",1.7784,1.7868,1.7447,1.7531,210324.0],["1978-12-13",1.7531,1.77,1.7447,1.7531,224177.0],["1978-12-14",1.7531,1.7615,1.7362,1.7531,420648.0],["1978-12-15",1.7531,1.7531,1.711,1.7194,315612.0],["1978-12-18",1.711,1.711,1.6772,1.6857,431479.0],["1978-12-19",1.6857,1.7531,1.6857,1.7194,292186.0],["1978-12-20",1.7194,1.7362,1.711,1.7362,394200.0],["1978-12-21",1.7362,1.7362,1.6941,1.7025,333747.0],["1978-12-22",1.7265,1.7692,1.7179,1.7521,259945.0],["1978-12-26",1.7521,1.7777,1.7265,1.7777,203271.0],["1978-12-27",1.7606,1.7606,1.6837,1.7521,345082.0],["1978-12-28",1.7521,1.7692,1.7436,1.7606,374553.0],["1978-12-29",1.7606,1.7606,1.7008,1.7008,263723.0],["1979-01-02",1.7008,1.7521,1.7008,1.7265,213095.0],["1979-01-03",1.735,1.7777,1.735,1.7521,226444.0],["1979-01-04",1.7521,1.7863,1.7436,1.7436,1021393.0],["1979-01-05",1.7436,1.7692,1.7436,1.7521,262968.0],["1979-01-08",1.7521,1.7521,1.7179,1.735,205538.0],["1979-01-09",1.735,1.7777,1.735,1.7521,673792.0],["1979-01-10",1.7521,1.7606,1.735,1.735,299743.0],["1979-01-11",1.735,1.7948,1.735,1.7948,374049.0],["1979-01-12",1.7948,1.829,1.7863,1.8034,418884.0],["1979-01-15",1.8034,1.8718,1.8034,1.8718,535759.0],["1979-01-16",1.8718,1.9059,1.7863,1.829,614095.0],["1979-01-17",1.829,1.8718,1.8119,1.8632,328458.0],["1979-01-18",1.8632,1.9401,1.8547,1.9316,669006.0],["1979-01-19",1.923,1.923,1.8888,1.9059,369263.0],["1979-01-22",1.9059,1.923,1.8888,1.9145,338533.0],["1979-01-23",1.9145,1.9487,1.9059,1.9401,492939.0],["1979-01-24",1.9401,1.9743,1.9145,1.923,658427.0],["1979-01-25",1.923,1.9487,1.9059,1.9145,261960.0],["1979-01-26",1.9145,1.9316,1.9059,1.9145,422411.0],["1979-01-29",1.9145,1.923,1.8974,1.8974,200752.0],["1979-01-30",1.8974,1.9145,1.8718,1.8888,388406.0],["1979-01-31",1.8803,1.8803,1.7777,1.8205,276318.0],["1979-02-01",1.8205,1.829,1.8034,1.8205,342060.0],["1979-02-02",1.8205,1.8205,1.7777,1.7777,305032.0],["1979-02-05",1.7692,1.7692,1.7265,1.7692,406290.0],["1979-02-06",1.7692,1.7863,1.7521,1.7692,284126.0],["1979-02-07",1.7606,1.7606,1.7094,1.7265,654900.0],["1979-02-08",1.7265,1.7606,1.7265,1.7606,395711.0],["1979-02-09",1.7606,1.7777,1.7521,1.7692,209316.0],["1979-02-12",1.7692,1.8034,1.7521,1.7948,227200.0],["1979-02-13",1.8205,1.8461,1.8205,1.8376,256167.0],["1979-02-14",1.8376,1.8547,1.7948,1.8205,247603.0],["1979-02-15",1.8119,1.8119,1.7606,1.7692,425685.0],["1979-02-16",1.7692,1.7863,1.7606,1.7692,188410.0],["1979-02-20",1.7692,1.8034,1.7606,1.8034,239542.0],["1979-02-21",1.8034,1.8376,1.8034,1.8119,242061.0],["1979-02-22",1.8034,1.8034,1.7521,1.7521,468254.0],["1979-02-23",1.7521,1.7692,1.7094,1.7265,429464.0],["1979-02-26",1.7265,1.7436,1.7094,1.735,188662.0],["1979-02-27",1.735,1.735,1.6666,1.7265,354150.0],["1979-02-28",1.7265,1.7436,1.7094,1.7436,224681.0],["1979-03-01",1.7436,1.7521,1.7265,1.7521,198485.0],["1979-03-02",1.7521,1.7606,1.735,1.7521,186143.0],["1979-03-05",1.7606,1.7948,1.7606,1.7692,219644.0],["1979-03-06",1.7692,1.7863,1.7606,1.7606,244832.0],["1979-03-07",1.7606,1.829,1.7606,1.8119,409313.0],["1979-03-08",1.8119,1.8632,1.8119,1.8632,528958.0],["1979-03-09",1.8632,1.8974,1.8205,1.8205,456415.0],["1979-03-12",1.8205,1.8632,1.8034,1.8632,298987.0],["1979-03-13",1.8632,1.8974,1.8547,1.8632,291683.0],["1979-03-14",1.8632,1.8888,1.8376,1.8461,332488.0],["1979-03-15",1.8461,1.8547,1.829,1.8376,170022.0],["1979-03-16",1.8376,1.8547,1.8376,1.8461,141055.0],["1979-03-19",1.8461,1.8888,1.8376,1.8632,348105.0],["1979-03-20",1.8632,1.8803,1.8547,1.8718,499488.0],["1979-03-21",1.8718,1.923,1.8461,1.9145,937011.0],["1979-03-22",1.9145,1.9487,1.7265,1.9316,614095.0],["1979-03-23",1.9316,1.9487,1.923,1.9316,611324.0],["1979-03-26",1.9558,1.9818,1.9472,1.9731,484123.0],["1979-03-27",1.9731,2.051,1.9731,2.051,597974.0],["1979-03-28",2.051,2.051,1.9731,1.9991,605027.0],["1979-03-29",1.9991,2.0077,1.9731,1.9904,264731.0],["1979-03-30",1.9818,1.9818,1.9385,1.9385,247855.0],["1979-04-02",1.9385,1.9385,1.8779,1.8866,461201.0],["1979-04-03",1.8866,1.9472,1.8779,1.9472,402764.0],["1979-04-04",1.9472,1.9904,1.9472,1.9558,448607.0],["1979-04-05",1.9558,1.9991,1.9472,1.9904,354654.0],["1979-04-06",1.9904,2.0077,1.9731,1.9731,354906.0],["1979-04-09",1.9731,1.9731,1.9558,1.9558,318886.0],["1979-04-10",1.9558,1.9731,1.9385,1.9558,371530.0],["1979-04-11",1.9558,1.9818,1.9558,1.9558,345082.0],["1979-04-12",1.9472,1.9472,1.9299,1.9472,428708.0],["1979-04-16",1.9385,1.9385,1.9039,1.9039,243321.0],["1979-04-17",1.9039,1.9299,1.8779,1.8866,476818.0],["1979-04-18",1.8866,1.9039,1.8693,1.8693,201256.0],["1979-04-19",1.8693,1.8866,1.852,1.852,305284.0],["1979-04-20",1.852,1.8606,1.826,1.8433,214102.0],["1979-04-23",1.8433,1.8693,1.8433,1.8693,222666.0],["1979-04-24",1.8693,1.8693,1.8347,1.8433,345838.0],["1979-04-25",1.8433,1.852,1.8347,1.852,286393.0],["1979-04-26",1.8433,1.8433,1.826,1.826,231734.0],["1979-04-27",1.826,1.8347,1.7914,1.8087,390673.0],["1979-04-30",1.8087,1.8173,1.8,1.8,410320.0],["1979-05-01",1.8,1.8173,1.7914,1.7914,317879.0],["1979-05-02",1.7914,1.7914,1.7654,1.7741,410320.0],["1979-05-03",1.7741,1.8,1.7654,1.7827,646840.0],["1979-05-04",1.7827,1.7914,1.7481,1.7481,348860.0],["1979-05-07",1.7395,1.7395,1.7222,1.7308,362714.0],["1979-05-08",1.7308,1.7308,1.7135,1.7308,233245.0],["1979-05-09",1.7308,1.7827,1.7308,1.7741,333244.0],["1979-05-10",1.7741,1.7827,1.7481,1.7568,206294.0],["1979-05-11",1.7568,1.7568,1.7395,1.7481,144582.0],["1979-05-14",1.7481,1.7568,1.7308,1.7308,180350.0],["1979-05-15",1.7308,1.7481,1.7308,1.7308,381354.0],["1979-05-16",1.7308,1.7308,1.7135,1.7222,227452.0],["1979-05-17",1.7222,1.7827,1.7135,1.7827,371278.0],["1979-05-18",1.7827,1.8,1.7741,1.7741,353898.0],["1979-05-21",1.7741,1.8,1.7654,1.8,331732.0],["1979-05-22",1.8,1.8173,1.7827,1.8087,225689.0],["1979-05-23",1.8087,1.8347,1.7741,1.7741,322916.0],["1979-05-24",1.7741,1.7827,1.7568,1.7741,238535.0],["1979-05-25",1.7741,1.7741,1.7654,1.7654,120401.0],["1979-05-29",1.7654,1.7827,1.7654,1.7654,220651.0],["1979-05-30",1.7654,1.7654,1.7568,1.7568,248107.0],["1979-05-31",1.7568,1.7827,1.7481,1.7654,265487.0],["1979-06-01",1.7654,1.7827,1.7654,1.7741,235260.0],["1979-06-04",1.7741,1.7914,1.7741,1.7914,191181.0],["1979-06-05",1.7914,1.8173,1.7827,1.8087,273043.0],["1979-06-06",1.8087,1.8347,1.8,1.826,236268.0],["1979-06-07",1.826,1.8347,1.7914,1.8173,363722.0],["1979-06-08",1.8087,1.8087,1.7395,1.7914,226696.0],["1979-06-11",1.7914,1.826,1.7914,1.826,255663.0],["1979-06-12",1.826,1.8779,1.8173,1.8693,638024.0],["1979-06-13",1.8693,1.8866,1.8693,1.8866,563214.0],["1979-06-14",1.8866,1.8866,1.852,1.8693,702507.0],["1979-06-15",1.8693,1.8779,1.852,1.852,345082.0],["1979-06-18",1.852,1.8693,1.852,1.8606,489412.0],["1979-06-19",1.8606,1.8779,1.8347,1.8693,316115.0],["1979-06-20",1.8693,1.8866,1.8693,1.8779,164985.0],["1979-06-21",1.8779,1.9125,1.8693,1.9039,331228.0],["1979-06-22",1.9039,1.9212,1.9039,1.9212,301506.0],["1979-06-25",1.9194,1.9194,1.8493,1.8493,273547.0],["1979-06-26",1.8493,1.8756,1.8318,1.8318,240046.0],["1979-06-27",1.8318,1.8669,1.8318,1.8669,372789.0],["1979-06-28",1.8669,1.8756,1.8493,1.8581,204279.0],["1979-06-29",1.8581,1.8581,1.8143,1.8143,260449.0],["1979-07-02",1.8143,1.823,1.7704,1.7967,244580.0],["1979-07-03",1.8055,1.8318,1.8055,1.8143,253144.0],["1979-07-05",1.8143,1.823,1.8055,1.8055,241306.0],["1979-07-06",1.8055,1.8581,1.7967,1.8581,761951.0],["1979-07-09",1.8581,1.8844,1.8581,1.8669,416366.0],["1979-07-10",1.8669,1.8756,1.8406,1.8493,356921.0],["1979-07-11",1.8493,1.8493,1.823,1.8318,327198.0],["1979-07-12",1.8318,1.8406,1.8055,1.8143,298987.0],["1979-07-13",1.8055,1.8055,1.788,1.7967,233245.0],["1979-07-16",1.7967,1.8055,1.788,1.8055,162214.0],["1979-07-17",1.8055,1.8143,1.7529,1.7704,503770.0],["1979-07-18",1.7704,1.8055,1.7529,1.8055,314352.0],["1979-07-19",1.8055,1.8143,1.788,1.8143,540041.0],["1979-07-20",1.8143,1.8318,1.8055,1.823,303521.0],["1979-07-23",1.823,1.8318,1.8055,1.823,232490.0],["1979-07-24",1.823,1.8493,1.8143,1.823,171282.0],["1979-07-25",1.8318,1.8844,1.8318,1.8756,498228.0],["1979-07-26",1.8756,1.9019,1.8669,1.8932,889909.0],["1979-07-27",1.8932,1.9019,1.8756,1.9019,295713.0],["1979-07-30",1.9019,1.9457,1.8931,1.9457,428204.0],["1979-07-31",1.9457,1.972,1.9194,1.9633,476566.0],["1979-08-01",1.9633,1.9633,1.9457,1.9633,318886.0],["1979-08-02",1.9633,1.9983,1.9633,1.9808,517875.0],["1979-08-03",1.972,1.972,1.9633,1.972,199241.0],["1979-08-06",1.972,1.9808,1.9633,1.9808,281355.0],["1979-08-07",1.9808,2.0334,1.9808,2.0334,533996.0],["1979-08-08",2.0334,2.0597,2.0246,2.0246,498228.0],["1979-08-09",2.0246,2.0246,1.9983,1.9983,233245.0],["1979-08-10",1.9983,2.0684,1.9808,2.0509,315864.0],["1979-08-13",2.0597,2.1298,2.0597,2.121,994945.0],["1979-08-14",2.121,2.1298,2.0947,2.1123,650618.0],["1979-08-15",2.1123,2.121,2.086,2.121,529714.0],["1979-08-16",2.1123,2.1123,2.0597,2.0597,442310.0],["1979-08-17",2.0597,2.086,2.0597,2.0772,214606.0],["1979-08-20",2.0772,2.1035,2.0684,2.086,314100.0],["1979-08-21",2.086,2.1123,2.086,2.1123,383117.0],["1979-08-22",2.1123,2.121,2.0947,2.1123,426441.0],["1979-08-23",2.1123,2.1123,2.0947,2.0947,226444.0],["1979-08-24",2.0947,2.1035,2.0772,2.086,282363.0],["1979-08-27",2.086,2.121,2.086,2.1035,214102.0],["1979-08-28",2.1123,2.1298,2.1123,2.1298,396467.0],["1979-08-29",2.1298,2.1298,2.1123,2.121,372286.0],["1979-08-30",2.121,2.1649,2.1123,2.1298,238787.0],["1979-08-31",2.1298,2.1473,2.121,2.1473,239794.0],["1979-09-04",2.1473,2.1473,2.086,2.086,321153.0],["1979-09-05",2.0684,2.0684,2.0509,2.0597,554650.0],["1979-09-06",2.0597,2.0684,2.0421,2.0509,282867.0],["1979-09-07",2.0509,2.0947,2.0334,2.086,237779.0],["1979-09-10",2.086,2.121,2.086,2.121,266746.0],["1979-09-11",2.121,2.1649,2.1123,2.1473,819129.0],["1979-09-12",2.1473,2.1824,2.1298,2.1649,686890.0],["1979-09-13",2.1736,2.2262,2.1736,2.2087,885627.0],["1979-09-14",2.2087,2.2613,2.1911,2.2437,777065.0],["1979-09-17",2.2437,2.419,2.2437,2.2437,541552.0],["1979-09-18",2.2437,2.2613,2.2087,2.235,466994.0],["1979-09-19",2.235,2.2788,2.2262,2.2788,572030.0],["1979-09-20",2.2788,2.4453,2.2788,2.2788,1178317.0],["1979-09-21",2.3752,2.419,2.3752,2.4103,737267.0],["1979-09-24",2.4032,2.4032,2.3322,2.3322,513845.0],["1979-09-25",2.3322,2.3854,2.2879,2.3588,515104.0],["1979-09-26",2.3588,2.4032,2.3588,2.3588,458430.0],["1979-09-27",2.3588,2.3588,2.3234,2.35,431479.0],["1979-09-28",2.35,2.3588,2.3145,2.3145,320649.0],["1979-10-01",2.3056,2.3056,2.279,2.3056,404275.0],["1979-10-02",2.3056,2.3588,2.2879,2.35,420899.0],["1979-10-03",2.35,2.3677,2.3322,2.3411,702759.0],["1979-10-04",2.3411,2.3588,2.3234,2.3411,379338.0],["1979-10-05",2.3411,2.3943,2.3411,2.35,577320.0],["1979-10-08",2.35,2.3588,2.3145,2.3234,338785.0],["1979-10-09",2.2879,2.2879,2.2081,2.2258,656664.0],["1979-10-10",2.2081,2.2081,2.0662,2.2081,1018874.0],["1979-10-11",2.2081,2.2258,2.1371,2.1992,508555.0],["1979-10-12",2.1992,2.2435,2.146,2.146,480848.0],["1979-10-15",2.146,2.1549,2.1105,2.1105,635253.0],["1979-10-16",2.1105,2.1371,2.0839,2.0928,610317.0],["1979-10-17",2.0928,2.1283,2.0396,2.0839,543819.0],["1979-10-18",2.0839,2.1017,2.0485,2.0485,366744.0],["1979-10-19",2.0485,2.1017,1.9686,1.9864,510067.0],["1979-10-22",1.9864,1.9952,1.9243,1.9952,531981.0],["1979-10-23",1.9952,2.0041,1.9686,1.9864,377072.0],["1979-10-24",1.9864,2.013,1.9686,1.9864,341808.0],["1979-10-25",1.9864,2.0219,1.9864,1.9864,220651.0],["1979-10-26",2.0041,2.0219,2.0041,2.0219,268257.0],["1979-10-29",2.0219,2.0928,2.013,2.0485,270776.0],["1979-10-30",2.0573,2.1371,2.0573,2.1371,652382.0],["1979-10-31",2.1371,2.1371,2.1017,2.1105,387903.0],["1979-11-01",2.1105,2.1371,2.0751,2.1283,196974.0],["1979-11-02",2.1283,2.146,2.1105,2.1194,241809.0],["1979-11-05",2.1105,2.1105,2.0751,2.0839,132743.0],["1979-11-06",2.0839,2.0839,2.0573,2.0573,135514.0],["1979-11-07",2.0573,2.0573,2.0219,2.0219,399489.0],["1979-11-08",2.0219,2.1194,2.0219,2.0928,218384.0],["1979-11-09",2.1283,2.1815,2.1283,2.1637,456163.0],["1979-11-12",2.1637,2.1726,2.1371,2.1637,175816.0],["1979-11-13",2.1637,2.1903,2.146,2.1549,287904.0],["1979-11-14",2.1549,2.1726,2.1194,2.1549,914342.0],["1979-11-15",2.1549,2.1549,2.1283,2.1371,243573.0],["1979-11-16",2.1371,2.146,2.1105,2.1194,382865.0],["1979-11-19",2.1194,2.1194,2.0928,2.1105,376568.0],["1979-11-20",2.1105,2.1283,2.1017,2.1194,399237.0],["1979-11-21",2.1105,2.1105,2.0573,2.1017,448607.0],["1979-11-23",2.1017,2.1549,2.0928,2.146,289919.0],["1979-11-26",2.1637,2.2701,2.1637,2.2701,795452.0],["1979-11-27",2.2702,2.2879,2.2435,2.2524,606035.0],["1979-11-28",2.2524,2.2968,2.2081,2.279,566741.0],["1979-11-29",2.279,2.3056,2.2701,2.279,451881.0],["1979-11-30",2.279,2.2879,2.2524,2.2701,445836.0],["1979-12-03",2.2701,2.279,2.2435,2.2435,328458.0],["1979-12-04",2.2435,2.2879,2.2347,2.2701,300499.0],["1979-12-05",2.279,2.3056,2.279,2.2879,358180.0],["1979-12-06",2.2879,2.2879,2.2524,2.2879,312337.0],["1979-12-07",2.2879,2.2968,2.2081,2.2169,459690.0],["1979-12-10",2.2169,2.2258,2.1815,2.2081,382109.0],["1979-12-11",2.2169,2.2702,2.2169,2.2524,545582.0],["1979-12-12",2.2524,2.279,2.2347,2.2613,432990.0],["1979-12-13",2.2613,2.279,2.2524,2.2613,367500.0],["1979-12-14",2.2702,2.3234,2.2702,2.3234,312337.0],["1979-12-17",2.3234,2.3677,2.2968,2.35,714597.0],["1979-12-18",2.35,2.35,2.279,2.2879,635505.0],["1979-12-19",2.2879,2.3322,2.279,2.3234,388658.0],["1979-12-20",2.3234,2.35,2.3145,2.3322,438280.0],["1979-12-21",2.3322,2.35,2.3145,2.3234,449614.0],["1979-12-24",2.3431,2.3431,2.2982,2.3431,196974.0],["1979-12-26",2.3431,2.3521,2.3252,2.3431,274806.0],["1979-12-27",2.3431,2.3521,2.3341,2.3521,318382.0],["1979-12-28",2.3521,2.3521,2.3162,2.3341,452637.0],["1979-12-31",2.3341,2.3341,2.3072,2.3072,142063.0],["1980-01-02",2.3072,2.3162,2.2264,2.2354,486390.0],["1980-01-03",2.2264,2.2264,2.1546,2.2174,440798.0],["1980-01-04",2.2174,2.2533,2.2174,2.2533,952376.0],["1980-01-07",2.2444,2.2444,2.2174,2.2264,459942.0],["1980-01-08",2.2264,2.3162,2.2084,2.3162,377827.0],["1980-01-09",2.3252,2.4239,2.3252,2.3611,1135749.0],["1980-01-10",2.3611,2.4688,2.3611,2.4329,597219.0],["1980-01-11",2.4329,2.5316,2.4329,2.4867,1148847.0],["1980-01-14",2.4867,2.5227,2.4778,2.4957,522157.0],["1980-01-15",2.4957,2.5047,2.4688,2.4867,584373.0],["1980-01-16",2.4867,2.4957,2.4598,2.4598,480596.0],["1980-01-17",2.4598,2.4778,2.4419,2.4598,431982.0],["1980-01-18",2.4598,2.4688,2.4419,2.4598,281103.0],["1980-01-21",2.4598,2.4867,2.4598,2.4778,421907.0],["1980-01-22",2.4778,2.5137,2.4508,2.4508,1041544.0],["1980-01-23",2.4508,2.4778,2.4419,2.4778,519386.0],["1980-01-24",2.4778,2.4957,2.4598,2.4688,390170.0],["1980-01-25",2.4688,2.4688,2.4419,2.4419,274554.0],["1980-01-28",2.4419,2.4778,2.2444,2.4778,381102.0],["1980-01-29",2.4778,2.4778,2.4419,2.4598,435509.0],["1980-01-30",2.4598,2.5586,2.4598,2.5586,671777.0],["1980-01-31",2.5586,2.6214,2.4508,2.4508,774294.0],["1980-02-01",2.4508,2.4957,2.4508,2.4867,349616.0],["1980-02-04",2.4867,2.4867,2.4508,2.4508,304781.0],["1980-02-05",2.4419,2.4419,2.406,2.4149,332740.0],["1980-02-06",2.4149,2.4419,2.4149,2.4329,471780.0],["1980-02-07",2.4329,2.4598,2.397,2.4149,900236.0],["1980-02-08",2.765,2.801,2.765,2.783,1953367.0],["1980-02-11",2.7381,2.7381,2.6663,2.6663,2335224.0],["1980-02-12",2.6663,2.765,2.6483,2.765,1335241.0],["1980-02-13",2.765,2.8189,2.7291,2.7291,1615841.0],["1980-02-14",2.7291,2.7381,2.6663,2.6663,836509.0],["1980-02-15",2.6663,2.6753,2.5496,2.5945,693187.0],["1980-02-19",2.5945,2.6394,2.5675,2.6304,587647.0],["1980-02-20",2.6394,2.7381,2.6394,2.7291,539285.0],["1980-02-21",2.7202,2.7202,2.6304,2.6304,1075044.0],["1980-02-22",2.6304,2.6394,2.5765,2.5855,492687.0],["1980-02-25",2.5855,2.5855,2.5496,2.5765,713590.0],["1980-02-26",2.5765,2.6035,2.5406,2.5765,433494.0],["1980-02-27",2.5765,2.5765,2.4957,2.4957,594952.0],["1980-02-28",2.4957,2.5406,2.4867,2.5137,616362.0],["1980-02-29",2.5137,2.5227,2.4778,2.5137,858171.0],["1980-03-03",2.5047,2.5047,2.4149,2.4239,593441.0],["1980-03-04",2.4239,2.4508,2.388,2.4419,597974.0],["1980-03-05",2.4419,2.4688,2.388,2.388,432738.0],["1980-03-06",2.388,2.4059,2.3252,2.3521,520394.0],["1980-03-07",2.3521,2.379,2.3162,2.3341,598730.0],["1980-03-10",2.3341,2.379,2.3162,2.37,379087.0],["1980-03-11",2.37,2.4059,2.3521,2.3611,586388.0],["1980-03-12",2.3611,2.379,2.2803,2.3072,653893.0],["1980-03-13",2.3072,2.3341,2.2713,2.2713,377575.0],["1980-03-14",2.2713,2.2803,2.2354,2.2623,802757.0],["1980-03-17",2.2623,2.2803,2.2444,2.2444,348860.0],["1980-03-18",2.2444,2.2892,2.2264,2.2713,465231.0],["1980-03-19",2.2713,2.3252,2.2713,2.2982,320901.0],["1980-03-20",2.2982,2.3072,2.2264,2.2354,280600.0],["1980-03-21",2.2354,2.2354,2.1636,2.1815,383117.0],["1980-03-24",2.1636,2.1636,2.1187,2.1276,307048.0],["1980-03-25",2.1568,2.1659,2.1204,2.1295,490923.0],["1980-03-26",2.1386,2.2296,2.1386,2.1568,408305.0],["1980-03-27",2.1477,2.1477,2.0567,2.1477,511074.0],["1980-03-28",2.1659,2.266,2.1659,2.2478,404527.0],["1980-03-31",2.2478,2.2751,2.2205,2.2751,356921.0],["1980-04-01",2.2751,2.2751,2.2387,2.2478,374301.0],["1980-04-02",2.2478,2.2569,2.1841,2.2205,462460.0],["1980-04-03",2.2205,2.2205,2.2023,2.2205,251885.0],["1980-04-07",2.1932,2.1932,2.1113,2.1113,525684.0],["1980-04-08",2.1113,2.175,2.1113,2.175,401756.0],["1980-04-09",2.1841,2.2751,2.1841,2.2751,335511.0],["1980-04-10",2.2751,2.3115,2.2569,2.2842,439035.0],["1980-04-11",2.2842,2.3115,2.2751,2.2842,196974.0],["1980-04-14",2.2751,2.2751,2.2387,2.2387,289416.0],["1980-04-15",2.2387,2.2751,2.2387,2.2569,324176.0],["1980-04-16",2.2569,2.2751,2.2023,2.2023,431982.0],["1980-04-17",2.2023,2.266,2.1932,2.2569,263220.0],["1980-04-18",2.2569,2.2751,2.1932,2.2023,586892.0],["1980-04-21",2.2023,2.2023,2.1204,2.1386,344830.0],["1980-04-22",2.1659,2.2387,2.1659,2.2205,575305.0],["1980-04-23",2.2387,2.2842,2.2387,2.2751,498228.0],["1980-04-24",2.2751,2.3297,2.266,2.2933,317375.0],["1980-04-25",2.2933,2.3388,2.2569,2.3206,306040.0],["1980-04-28",2.3297,2.3661,2.3297,2.3388,456163.0],["1980-04-29",2.3388,2.3661,2.3388,2.3661,247351.0],["1980-04-30",2.3661,2.3843,2.3388,2.3661,521402.0],["1980-05-01",2.3661,2.3843,2.3024,2.3115,390673.0],["1980-05-02",2.3024,2.3024,2.266,2.2842,267754.0],["1980-05-05",2.2842,2.3115,2.2751,2.3024,236016.0],["1980-05-06",2.3024,2.3024,2.2842,2.2933,310826.0],["1980-05-07",2.2933,2.3297,2.2842,2.3115,255411.0],["1980-05-08",2.3115,2.3297,2.2933,2.3024,302766.0],["1980-05-09",2.3024,2.3115,2.266,2.2751,407550.0],["1980-05-12",2.2751,2.2933,2.2569,2.2842,212591.0],["1980-05-13",2.2842,2.3297,2.2751,2.3206,416114.0],["1980-05-14",2.3206,2.3388,2.3115,2.3115,501503.0],["1980-05-15",2.3115,2.3206,2.2933,2.3115,271784.0],["1980-05-16",2.3115,2.3206,2.2751,2.3115,187402.0],["1980-05-19",2.3115,2.3388,2.2933,2.3297,330221.0],["1980-05-20",2.3297,2.357,2.3206,2.3297,409313.0],["1980-05-21",2.3297,2.3297,2.3115,2.3206,315612.0],["1980-05-22",2.3297,2.4025,2.3297,2.3934,333495.0],["1980-05-23",2.4116,2.5754,2.4116,2.539,1153632.0],["1980-05-27",2.539,2.5572,2.5026,2.5208,459942.0],["1980-05-28",2.5208,2.539,2.4844,2.539,235009.0],["1980-05-29",2.5299,2.5299,2.4571,2.4662,422159.0],["1980-05-30",2.4662,2.4935,2.4298,2.4935,376064.0],["1980-06-02",2.4935,2.5299,2.4571,2.4753,439287.0],["1980-06-03",2.4753,2.5117,2.4571,2.4753,377072.0],["1980-06-04",2.4753,2.5481,2.4662,2.5481,444325.0],["1980-06-05",2.5481,2.5936,2.448,2.4662,991922.0],["1980-06-06",2.4662,2.4844,2.3752,2.4025,765982.0],["1980-06-09",2.4025,2.5845,2.4025,2.4207,497221.0],["1980-06-10",2.4207,2.4662,2.4207,2.448,533240.0],["1980-06-11",2.448,2.4753,2.448,2.4662,468758.0],["1980-06-12",2.4662,2.5026,2.4571,2.4662,561955.0],["1980-06-13",2.4753,2.5299,2.4753,2.5117,329465.0],["1980-06-16",2.5117,2.5572,2.5026,2.5481,712330.0],["1980-06-17",2.5481,2.5754,2.539,2.539,359440.0],["1980-06-18",2.539,2.5481,2.5208,2.539,515608.0],["1980-06-19",2.539,2.539,2.5026,2.5026,247099.0],["1980-06-20",2.5026,2.5208,2.4753,2.5208,463216.0],["1980-06-23",2.5208,2.539,2.5026,2.5208,309818.0],["1980-06-24",2.5318,2.5318,2.495,2.5134,239039.0],["1980-06-25",2.5134,2.5687,2.5134,2.5687,529714.0],["1980-06-26",2.5687,2.5687,2.541,2.5595,400749.0],["1980-06-27",2.5502,2.5502,2.5042,2.5318,393948.0],["1980-06-30",2.5134,2.5134,2.4674,2.4766,569260.0],["1980-07-01",2.4766,2.4766,2.4214,2.4306,360699.0],["1980-07-02",2.4306,2.4766,2.4121,2.4674,634498.0],["1980-07-03",2.4674,2.4674,2.4306,2.4582,674296.0],["1980-07-07",2.449,2.449,2.4029,2.4306,474299.0],["1980-07-08",2.4306,2.449,2.4029,2.4121,393948.0],["1980-07-09",2.4121,2.4398,2.3845,2.3937,594448.0],["1980-07-10",2.3937,2.3937,2.3569,2.3569,541552.0],["1980-07-11",2.3569,2.4213,2.3385,2.3845,455408.0],["1980-07-14",2.3845,2.5042,2.3661,2.4858,413847.0],["1980-07-15",2.495,2.5502,2.495,2.495,571527.0],["1980-07-16",2.495,2.5226,2.4582,2.4858,423922.0],["1980-07-17",2.4858,2.6055,2.4582,2.5502,665480.0],["1980-07-18",2.5502,2.5779,2.495,2.5042,742556.0],["1980-07-21",2.5042,2.5318,2.495,2.5042,814595.0],["1980-07-22",2.541,2.5871,2.541,2.5595,1035246.0],["1980-07-23",2.5687,2.6331,2.5687,2.5963,398482.0],["1980-07-24",2.5963,2.6239,2.5779,2.5963,239794.0],["1980-07-25",2.5871,2.5871,2.5595,2.5687,644573.0],["1980-07-28",2.5687,2.5779,2.5594,2.5779,273547.0],["1980-07-29",2.5779,2.6239,2.5687,2.6147,357676.0],["1980-07-30",2.6239,2.6699,2.6239,2.6239,704270.0],["1980-07-31",2.6239,2.6883,2.5871,2.6883,342311.0],["1980-08-01",2.6699,2.6699,2.6055,2.6331,290927.0],["1980-08-04",2.6331,2.6699,2.6055,2.6699,448355.0],["1980-08-05",2.6699,2.6699,2.6147,2.6239,437272.0],["1980-08-06",2.6239,2.6515,2.5871,2.6331,763463.0],["1980-08-07",2.6423,2.7068,2.6423,2.7068,788399.0],["1980-08-08",2.7068,2.7344,2.6975,2.7068,516364.0],["1980-08-11",2.7068,2.7528,2.7068,2.7528,330221.0],["1980-08-12",2.7528,2.762,2.716,2.7252,441554.0],["1980-08-13",2.716,2.716,2.6791,2.6791,446088.0],["1980-08-14",2.6791,2.7436,2.6699,2.7344,333244.0],["1980-08-15",2.7344,2.7804,2.7252,2.7804,505533.0],["1980-08-18",2.7712,2.7712,2.7344,2.7344,612836.0],["1980-08-19",2.7344,2.7344,2.6976,2.716,421151.0],["1980-08-20",2.716,2.762,2.7068,2.7436,269013.0],["1980-08-21",2.7436,2.7896,2.7344,2.7804,516112.0],["1980-08-22",2.7804,2.8172,2.7804,2.7896,409565.0],["1980-08-25",2.7896,2.7988,2.7436,2.7528,321405.0],["1980-08-26",2.7344,2.7344,2.6699,2.6699,431479.0],["1980-08-27",2.6515,2.6515,2.5779,2.5871,810565.0],["1980-08-28",2.5871,2.5871,2.5502,2.5502,493442.0],["1980-08-29",2.5502,2.5779,2.541,2.5687,723917.0],["1980-09-02",2.5687,2.6331,2.5687,2.6147,354150.0],["1980-09-03",2.6147,2.6699,2.6147,2.6515,412335.0],["1980-09-04",2.6515,2.6976,2.5871,2.5963,609309.0],["1980-09-05",2.5871,2.5871,2.5595,2.5687,403771.0],["1980-09-08",2.5687,2.5779,2.5318,2.5318,279844.0],["1980-09-09",2.5318,2.6147,2.5318,2.5963,197226.0],["1980-09-10",2.5963,2.6607,2.5963,2.6239,572534.0],["1980-09-11",2.6239,2.6699,2.6147,2.6515,473040.0],["1980-09-12",2.6515,2.6791,2.6423,2.6423,382613.0],["1980-09-15",2.6423,2.6515,2.6239,2.6515,312589.0],["1980-09-16",2.6515,2.6791,2.5871,2.5963,605279.0],["1980-09-17",2.5963,2.6331,2.5871,2.6239,1038773.0],["1980-09-18",2.6239,2.6975,2.6055,2.6055,542812.0],["1980-09-19",2.6055,2.6423,2.5871,2.6331,867743.0],["1980-09-22",2.6331,2.6607,2.6147,2.6607,522409.0],["1980-09-23",2.6607,2.6607,2.5687,2.5871,468254.0],["1980-09-24",2.6169,2.6448,2.5703,2.6355,576312.0],["1980-09-25",2.6355,2.6727,2.5889,2.5982,311833.0],["1980-09-26",2.5982,2.6169,2.5796,2.5982,361203.0],["1980-09-29",2.5796,2.5796,2.5237,2.5237,472536.0],["1980-09-30",2.5237,2.561,2.5144,2.5517,359943.0],["1980-10-01",2.5517,2.5796,2.5144,2.5703,341808.0],["1980-10-02",2.561,2.561,2.5051,2.561,263471.0],["1980-10-03",2.561,2.5796,2.5237,2.5331,244076.0],["1980-10-06",2.5331,2.5889,2.5144,2.5703,493946.0],["1980-10-07",2.5796,2.6076,2.5796,2.5889,398734.0],["1980-10-08",2.5889,2.6262,2.5796,2.5889,535507.0],["1980-10-09",2.5889,2.5889,2.5144,2.5144,377323.0],["1980-10-10",2.5144,2.5331,2.4865,2.4958,789659.0],["1980-10-13",2.4958,2.5237,2.4772,2.5144,336770.0],["1980-10-14",2.5144,2.5237,2.4586,2.5051,902251.0],["1980-10-15",2.5051,2.5144,2.4679,2.5051,470269.0],["1980-10-16",2.5051,2.561,2.4399,2.4399,457171.0],["1980-10-17",2.4399,2.4492,2.3841,2.4399,1007539.0],["1980-10-20",2.4213,2.4213,2.3468,2.4027,839028.0],["1980-10-21",2.3934,2.3934,2.3002,2.3189,1361689.0],["1980-10-22",2.3189,2.3282,2.2816,2.3096,1366979.0],["1980-10-23",2.3096,2.3468,2.2909,2.3282,1247333.0],["1980-10-24",2.3282,2.4306,2.3189,2.4213,723917.0],["1980-10-27",2.4213,2.4399,2.3654,2.3654,394703.0],["1980-10-28",2.3654,2.3934,2.3561,2.3747,339793.0],["1980-10-29",2.3747,2.4213,2.3561,2.3841,531225.0],["1980-10-30",2.4027,2.4399,2.4027,2.4027,498480.0],["1980-10-31",2.4027,2.4399,2.3934,2.4213,347601.0],["1980-11-03",2.4213,2.4213,2.3654,2.3841,608302.0],["1980-11-05",2.4213,2.4958,2.4213,2.4399,1194690.0],["1980-11-06",2.4399,2.4492,2.3096,2.3189,881093.0],["1980-11-07",2.3189,2.4027,2.3095,2.3747,389666.0],["1980-11-10",2.3841,2.4865,2.3841,2.4865,529714.0],["1980-11-11",2.4958,2.5517,2.4958,2.5237,540797.0],["1980-11-12",2.5424,2.6169,2.5424,2.6169,638276.0],["1980-11-13",2.6169,2.7286,2.5982,2.7193,1058168.0],["1980-11-14",2.7007,2.7007,2.4399,2.6541,613339.0],["1980-11-17",2.6541,2.6727,2.5889,2.6634,485634.0],["1980-11-18",2.6634,2.7379,2.6448,2.6448,738778.0],["1980-11-19",2.6448,2.6541,2.5982,2.5982,484123.0],["1980-11-20",2.5982,2.71,2.5889,2.6914,365233.0],["1980-11-21",2.6821,2.6821,2.6262,2.6262,416617.0],["1980-11-24",2.6262,2.6262,2.5889,2.6076,249870.0],["1980-11-25",2.6076,2.6448,2.561,2.561,430219.0],["1980-11-26",2.561,2.6355,2.561,2.5889,561199.0],["1980-11-28",2.5796,2.5796,2.5517,2.5703,307299.0],["1980-12-01",2.5703,2.5703,2.4586,2.4679,423166.0],["1980-12-02",2.4679,2.5237,2.4679,2.5237,475055.0],["1980-12-03",2.5237,2.5237,2.4865,2.4865,352891.0],["1980-12-04",2.4865,2.5051,2.4772,2.4772,385636.0],["1980-12-05",2.4586,2.4586,2.3934,2.3934,623163.0],["1980-12-08",2.3934,2.4492,2.3747,2.3934,456667.0],["1980-12-09",2.3934,2.4027,2.3468,2.3654,625430.0],["1980-12-10",2.3654,2.412,2.3096,2.3096,570771.0],["1980-12-11",2.3096,2.3375,2.2537,2.3096,912830.0],["1980-12-12",2.3096,2.3747,2.3096,2.3375,361203.0],["1980-12-15",2.3375,2.3747,2.3375,2.3375,293698.0],["1980-12-16",2.3375,2.3654,2.3282,2.3654,192692.0],["1980-12-17",2.3654,2.412,2.3654,2.4027,383621.0],["1980-12-18",2.4027,2.4213,2.3654,2.3654,474803.0],["1980-12-19",2.3654,2.3747,2.2909,2.3096,596715.0],["1980-12-22",2.3095,2.3934,2.3002,2.3934,673036.0],["1980-12-23",2.3934,2.4586,2.3934,2.412,625178.0],["1980-12-24",2.446,2.446,2.4177,2.4271,254656.0],["1980-12-26",2.4365,2.4649,2.4365,2.4649,152642.0],["1980-12-29",2.4649,2.4838,2.4177,2.4271,336518.0],["1980-12-30",2.4271,2.446,2.4082,2.4177,264227.0],["1980-12-31",2.4177,2.4271,2.3799,2.4271,260197.0],["1981-01-02",2.4271,2.4838,2.4271,2.4743,268257.0],["1981-01-05",2.5215,2.5971,2.5215,2.5971,666991.0],["1981-01-06",2.5971,2.6443,2.5876,2.6065,657167.0],["1981-01-07",2.5688,2.5688,2.4932,2.5499,1217611.0],["1981-01-08",2.5499,2.5593,2.5121,2.531,508555.0],["1981-01-09",2.531,2.5593,2.5121,2.531,526439.0],["1981-01-12",2.531,2.5688,2.5215,2.5215,425182.0],["1981-01-13",2.5215,2.5215,2.4838,2.4838,839280.0],["1981-01-14",2.4838,2.5593,2.4838,2.5499,296720.0],["1981-01-15",2.5499,2.6349,2.5499,2.5782,603516.0],["1981-01-16",2.5782,2.5971,2.5688,2.5782,207049.0],["1981-01-19",2.5782,2.616,2.5688,2.5971,512334.0],["1981-01-20",2.5971,2.6254,2.5404,2.5499,453393.0],["1981-01-21",2.5499,2.5499,2.5121,2.531,424678.0],["1981-01-22",2.531,2.5593,2.5027,2.531,202767.0],["1981-01-23",2.531,2.5404,2.5027,2.5215,218636.0],["1981-01-26",2.5215,2.5499,2.5215,2.5499,237527.0],["1981-01-27",2.5499,2.5876,2.531,2.5782,552383.0],["1981-01-28",2.5782,2.6254,2.5688,2.6254,331228.0],["1981-01-29",2.6254,2.6632,2.5782,2.5876,743312.0],["1981-01-30",2.5876,2.6254,2.5782,2.5876,698728.0],["1981-02-02",2.5877,2.6065,2.4932,2.5404,770264.0],["1981-02-03",2.5404,2.5593,2.5121,2.5404,838524.0],["1981-02-04",2.5404,2.5688,2.5404,2.5593,693439.0],["1981-02-05",2.5688,2.6538,2.5688,2.6443,661449.0],["1981-02-06",2.6443,2.7104,2.6443,2.6915,493442.0],["1981-02-09",2.6915,2.701,2.6632,2.6726,278333.0],["1981-02-10",2.6726,2.6915,2.6538,2.6632,288660.0],["1981-02-11",2.6632,2.6726,2.6443,2.6538,207301.0],["1981-02-12",2.6443,2.6443,2.5971,2.616,365737.0],["1981-02-13",2.616,2.6254,2.5782,2.6065,127957.0],["1981-02-17",2.6065,2.616,2.5876,2.5971,259945.0],["1981-02-18",2.5971,2.6065,2.5593,2.5688,1162952.0],["1981-02-19",2.5688,2.5782,2.5215,2.5404,422915.0],["1981-02-20",2.5404,2.5499,2.5215,2.5215,302010.0],["1981-02-23",2.5215,2.5876,2.4932,2.5499,1195949.0],["1981-02-24",2.5876,2.701,2.5876,2.6632,1394182.0],["1981-02-25",2.6632,2.8332,2.6632,2.8237,1358415.0],["1981-02-26",2.8332,2.8993,2.8332,2.8521,1293177.0],["1981-02-27",2.8521,2.8615,2.7765,2.786,639787.0],["1981-03-02",2.786,2.7954,2.7671,2.7765,293194.0],["1981-03-03",2.7765,2.8143,2.7388,2.7482,452385.0],["1981-03-04",2.7482,2.7576,2.7104,2.7482,433997.0],["1981-03-05",2.7482,2.7576,2.701,2.7104,451881.0],["1981-03-06",2.7104,2.7388,2.6915,2.7293,355913.0],["1981-03-09",2.7293,2.8049,2.701,2.7954,638780.0],["1981-03-10",2.7954,2.8237,2.7482,2.7576,1034743.0],["1981-03-11",2.7576,2.786,2.7104,2.7199,497221.0],["1981-03-12",2.7199,2.8143,2.7199,2.8143,856912.0],["1981-03-13",2.8143,2.8521,2.7954,2.8237,780339.0],["1981-03-16",2.8237,2.8521,2.8049,2.8426,626941.0],["1981-03-17",2.8426,2.871,2.8143,2.8143,1429950.0],["1981-03-18",2.8143,2.8615,2.7954,2.8049,852630.0],["1981-03-19",2.8049,2.8143,2.7671,2.786,374805.0],["1981-03-20",2.786,2.8332,2.7765,2.7954,648603.0],["1981-03-23",2.7954,2.8332,2.7954,2.8332,348105.0],["1981-03-24",2.8332,2.8615,2.8143,2.8237,701751.0],["1981-03-25",2.8582,2.9537,2.8295,2.9537,908548.0],["1981-03-26",2.9538,2.9824,2.9346,2.9442,879330.0],["1981-03-27",2.9442,2.9538,2.8486,2.8677,382865.0],["1981-03-30",2.8677,2.9346,2.8582,2.8964,446340.0],["1981-03-31",2.9251,2.9729,2.9251,2.9251,476062.0],["1981-04-01",2.9251,2.9442,2.906,2.9155,184632.0],["1981-04-02",2.9155,2.9442,2.8582,2.8773,614095.0],["1981-04-03",2.8486,2.8486,2.7243,2.7626,1553373.0],["1981-04-06",2.7339,2.7339,2.6765,2.6861,981091.0],["1981-04-07",2.6861,2.7339,2.6861,2.7052,652633.0],["1981-04-08",2.7052,2.7243,2.6861,2.6957,491931.0],["1981-04-09",2.6957,2.7148,2.6765,2.6957,405786.0],["1981-04-10",2.7148,2.7721,2.7148,2.753,333999.0],["1981-04-13",2.753,2.753,2.6957,2.6957,424678.0],["1981-04-14",2.7052,2.7435,2.7052,2.7148,430723.0],["1981-04-15",2.7148,2.753,2.7148,2.7339,304529.0],["1981-04-16",2.7339,2.7626,2.6957,2.753,530973.0],["1981-04-20",2.753,2.8104,2.753,2.7817,393444.0],["1981-04-21",2.7626,2.7626,2.7339,2.7339,1518865.0],["1981-04-22",2.7339,2.753,2.7148,2.7339,874544.0],["1981-04-23",2.753,2.8008,2.753,2.753,912075.0],["1981-04-24",2.753,2.8199,2.753,2.7817,374049.0],["1981-04-27",2.7817,2.8008,2.7626,2.7912,372034.0],["1981-04-28",2.7912,2.8008,2.753,2.7721,699736.0],["1981-04-29",2.753,2.753,2.6574,2.6574,594448.0],["1981-04-30",2.6574,2.6861,2.6479,2.6574,481856.0],["1981-05-01",2.6574,2.6765,2.6192,2.6287,435761.0],["1981-05-04",2.6096,2.6096,2.5618,2.5905,557169.0],["1981-05-05",2.5905,2.6001,2.5714,2.5809,415358.0],["1981-05-06",2.6001,2.6383,2.6001,2.6001,357425.0],["1981-05-07",2.6096,2.6479,2.6096,2.6287,369263.0],["1981-05-08",2.6287,2.6574,2.5714,2.5905,323924.0],["1981-05-11",2.5905,2.5905,2.5045,2.514,844318.0],["1981-05-12",2.514,2.5618,2.514,2.5618,433746.0],["1981-05-13",2.5618,2.5905,2.5523,2.5618,465231.0],["1981-05-14",2.5618,2.5618,2.5332,2.5427,481352.0],["1981-05-15",2.5427,2.5618,2.5236,2.5523,631727.0],["1981-05-18",2.5523,2.5618,2.5236,2.5427,836509.0],["1981-05-19",2.5427,2.5523,2.4854,2.5045,460445.0],["1981-05-20",2.5045,2.5045,2.4662,2.4854,514097.0],["1981-05-21",2.4854,2.5045,2.4184,2.428,601753.0],["1981-05-22",2.428,2.4662,2.428,2.4662,396970.0],["1981-05-26",2.4662,2.514,2.4567,2.5045,362714.0],["1981-05-27",2.5045,2.5045,2.4662,2.4949,642810.0],["1981-05-28",2.4949,2.4949,2.4662,2.4758,490420.0],["1981-05-29",2.4758,2.4854,2.428,2.4662,258686.0],["1981-06-01",2.4662,2.5045,2.4471,2.4662,746838.0],["1981-06-02",2.4662,2.4854,2.4471,2.4471,530721.0],["1981-06-03",2.4471,2.4758,2.428,2.4758,400497.0],["1981-06-04",2.4949,2.5332,2.4949,2.5045,635002.0],["1981-06-05",2.5045,2.6096,2.5045,2.5809,476818.0],["1981-06-08",2.5809,2.6192,2.5618,2.5714,330725.0],["1981-06-09",2.5618,2.5618,2.4949,2.5045,521905.0],["1981-06-10",2.5045,2.5332,2.4949,2.4949,700995.0],["1981-06-11",2.4949,2.5236,2.4662,2.4949,1035750.0],["1981-06-12",2.4949,2.5618,2.4949,2.5618,939782.0],["1981-06-15",2.5809,2.6287,2.5809,2.5905,654145.0],["1981-06-16",2.5905,2.6287,2.5427,2.5427,1037010.0],["1981-06-17",2.5427,2.5809,2.5332,2.5714,280096.0],["1981-06-18",2.5714,2.5809,2.5332,2.5332,275562.0],["1981-06-19",2.5332,2.6096,2.5332,2.6001,305788.0],["1981-06-22",2.6001,2.6287,2.5618,2.5618,494198.0],["1981-06-23",2.5618,2.6096,2.5523,2.6096,380850.0],["1981-06-24",2.6445,2.6445,2.5767,2.5864,404275.0],["1981-06-25",2.5864,2.6445,2.5767,2.5961,306544.0],["1981-06-26",2.5864,2.6251,2.5864,2.6154,339793.0],["1981-06-29",2.6154,2.6154,2.5961,2.5961,345838.0],["1981-06-30",2.5961,2.6057,2.5573,2.567,494450.0],["1981-07-01",2.5573,2.5573,2.4701,2.4798,619385.0],["1981-07-02",2.4701,2.4701,2.4508,2.4604,429212.0],["1981-07-06",2.4508,2.4508,2.4023,2.412,508807.0],["1981-07-07",2.412,2.4314,2.3442,2.3926,516364.0],["1981-07-08",2.3926,2.4217,2.3442,2.3926,598478.0],["1981-07-09",2.3926,2.412,2.3733,2.3733,718124.0],["1981-07-10",2.3733,2.4023,2.3733,2.4023,461453.0],["1981-07-13",2.4023,2.4023,2.3733,2.3733,287149.0],["1981-07-14",2.3733,2.383,2.3345,2.3442,304277.0],["1981-07-15",2.3442,2.3733,2.3442,2.3636,786384.0],["1981-07-16",2.3636,2.4023,2.3636,2.4023,374553.0],["1981-07-17",2.4023,2.4217,2.3926,2.4217,235764.0],["1981-07-20",2.412,2.412,2.383,2.412,385132.0],["1981-07-21",2.412,2.412,2.3733,2.4023,374049.0],["1981-07-22",2.4023,2.4217,2.3733,2.383,348860.0],["1981-07-23",2.383,2.3926,2.3636,2.3733,335007.0],["1981-07-24",2.3733,2.4411,2.3733,2.412,306796.0],["1981-07-27",2.412,2.4411,2.412,2.4314,210072.0],["1981-07-28",2.4314,2.4314,2.3926,2.3926,352135.0],["1981-07-29",2.3926,2.4217,2.383,2.383,264731.0],["1981-07-30",2.383,2.412,2.3636,2.412,479337.0],["1981-07-31",2.412,2.4411,2.412,2.4217,374553.0],["1981-08-03",2.4217,2.4217,2.3733,2.3926,456919.0],["1981-08-04",2.3926,2.4217,2.383,2.4217,419388.0],["1981-08-05",2.4217,2.4314,2.3926,2.3926,314604.0],["1981-08-06",2.3926,2.4217,2.3926,2.412,447347.0],["1981-08-07",2.412,2.4314,2.3926,2.3926,298232.0],["1981-08-10",2.3926,2.4217,2.3926,2.412,223926.0],["1981-08-11",2.412,2.4701,2.412,2.4508,1051115.0],["1981-08-12",2.4508,2.4604,2.4217,2.4314,298483.0],["1981-08-13",2.4314,2.4508,2.4217,2.4217,267754.0],["1981-08-14",2.4217,2.4604,2.3926,2.3926,297728.0],["1981-08-17",2.3926,2.3926,2.3636,2.3636,458934.0],["1981-08-18",2.3636,2.3733,2.3442,2.3636,494198.0],["1981-08-19",2.3636,2.383,2.3539,2.3733,294705.0],["1981-08-20",2.3733,2.3926,2.3539,2.3636,274554.0],["1981-08-21",2.3636,2.3733,2.3345,2.3345,131232.0],["1981-08-24",2.3345,2.3442,2.2764,2.2861,516616.0],["1981-08-25",2.2861,2.2861,2.2377,2.2667,628956.0],["1981-08-26",2.2667,2.2667,2.1698,2.1892,1017615.0],["1981-08-27",2.1892,2.1989,2.1214,2.1311,891168.0],["1981-08-28",2.1311,2.1408,2.1117,2.1311,473040.0],["1981-08-31",2.1311,2.1698,2.0923,2.1311,459942.0],["1981-09-01",2.1311,2.1892,2.1214,2.1892,309566.0],["1981-09-02",2.1892,2.2183,2.1795,2.1989,349364.0],["1981-09-03",2.1989,2.1989,2.0536,2.073,581350.0],["1981-09-04",2.073,2.102,2.0633,2.0827,393444.0],["1981-09-08",2.073,2.073,2.0439,2.073,401252.0],["1981-09-09",2.073,2.1505,2.0633,2.1311,318382.0],["1981-09-10",2.1505,2.2086,2.1505,2.1698,837769.0],["1981-09-11",2.1698,2.1892,2.1408,2.1795,513341.0],["1981-09-14",2.1795,2.1795,2.1214,2.1214,909808.0],["1981-09-15",2.1214,2.1602,2.1214,2.1311,663213.0],["1981-09-16",2.1311,2.1311,2.102,2.1117,499991.0],["1981-09-17",2.1117,2.1214,2.0536,2.0536,577824.0],["1981-09-18",2.0536,2.1408,2.0245,2.073,301254.0],["1981-09-21",2.073,2.1602,2.073,2.0923,348860.0],["1981-09-22",2.0923,2.0923,2.0149,2.0245,737267.0],["1981-09-23",2.0245,2.0245,1.9761,2.0149,805528.0],["1981-09-24",2.0405,2.0405,1.9518,1.9715,745831.0],["1981-09-25",1.9518,1.9518,1.9123,1.9419,529714.0],["1981-09-28",1.9419,2.0109,1.8926,2.0011,871521.0],["1981-09-29",2.0011,2.0898,1.9715,1.9715,839028.0],["1981-09-30",1.9518,1.9518,1.8631,1.9123,482863.0],["1981-10-01",1.9123,2.0306,1.8828,2.0306,543064.0],["1981-10-02",2.0306,2.0503,2.0011,2.0306,671777.0],["1981-10-05",2.0306,2.0602,2.0109,2.0208,428708.0],["1981-10-06",2.0208,2.0306,2.0011,2.0109,238031.0],["1981-10-07",2.0109,2.0306,1.9912,2.0208,437524.0],["1981-10-08",2.0208,2.0306,2.0011,2.0306,367500.0],["1981-10-09",2.0306,2.0503,1.9912,2.0011,761700.0],["1981-10-12",2.0011,2.0109,1.9616,1.9912,228963.0],["1981-10-13",1.9912,2.0011,1.9518,1.9616,239794.0],["1981-10-14",1.9518,1.9518,1.863,1.8729,480596.0],["1981-10-15",1.8729,1.9222,1.8433,1.9222,396215.0],["1981-10-16",1.9123,1.9123,1.8631,1.8926,631223.0],["1981-10-19",1.8828,1.8828,1.8532,1.8532,727191.0],["1981-10-20",1.8532,1.9123,1.8433,1.9025,789659.0],["1981-10-21",1.9025,1.9518,1.8926,1.9518,339541.0],["1981-10-22",1.9518,1.9912,1.9321,1.9715,510067.0],["1981-10-23",1.9715,1.9813,1.9419,1.9715,820389.0],["1981-10-26",1.9715,1.9813,1.9419,1.9616,449111.0],["1981-10-27",1.9616,1.9715,1.9419,1.9518,400497.0],["1981-10-28",1.9518,1.9715,1.9123,1.9321,386643.0],["1981-10-29",1.9321,1.9616,1.9222,1.9419,174808.0],["1981-10-30",1.9419,2.0405,1.9419,2.0405,478077.0],["1981-11-02",2.0701,2.1095,2.0701,2.0898,734748.0],["1981-11-03",2.0898,2.1489,2.0898,2.1489,444073.0],["1981-11-04",2.1489,2.1883,2.0996,2.1095,585128.0],["1981-11-05",2.1095,2.1193,2.0109,2.0405,494198.0],["1981-11-06",2.0405,2.0405,2.0011,2.0011,426693.0],["1981-11-09",2.0011,2.0208,1.9715,2.0011,531225.0],["1981-11-10",2.0011,2.0306,1.9813,1.9813,474299.0],["1981-11-11",1.9813,2.0109,1.9813,2.0011,161710.0],["1981-11-12",2.0011,2.0208,1.9912,2.0011,268257.0],["1981-11-13",2.0011,2.0011,1.9616,1.9813,447599.0],["1981-11-16",1.9813,1.9813,1.8926,1.9518,636513.0],["1981-11-17",1.9518,1.9616,1.9025,1.9222,1249852.0],["1981-11-18",1.9222,1.9222,1.8729,1.8828,1237258.0],["1981-11-19",1.8828,1.9025,1.8729,1.8926,589662.0],["1981-11-20",1.8926,1.9025,1.8729,1.9025,665731.0],["1981-11-23",1.9025,1.9321,1.8828,1.9123,494954.0],["1981-11-24",1.9123,2.0011,1.9025,1.9912,1109049.0],["1981-11-25",1.9912,2.0011,1.9518,1.9715,676311.0],["1981-11-27",1.9715,2.0011,1.9518,2.0011,277325.0],["1981-11-30",2.0109,2.0799,2.0109,2.0602,980084.0],["1981-12-01",2.0602,2.1391,2.0503,2.1193,1555892.0],["1981-12-02",2.1193,2.1292,2.0996,2.0996,555658.0],["1981-12-03",2.0996,2.1193,2.0898,2.1095,380094.0],["1981-12-04",2.1193,2.1588,2.1193,2.1588,743312.0],["1981-12-07",2.1563,2.1563,2.1193,2.1292,519135.0],["1981-12-08",2.1193,2.1193,2.0503,2.0503,367500.0],["1981-12-09",2.0503,2.0799,2.0503,2.0799,332488.0],["1981-12-10",2.0799,2.0799,2.0405,2.0602,343571.0],["1981-12-11",2.0405,2.0405,2.0109,2.0109,607798.0],["1981-12-14",2.0011,2.0011,1.9715,1.9912,646588.0],["1981-12-15",1.9912,2.0208,1.9813,2.0208,506288.0],["1981-12-16",2.0208,2.0306,2.0109,2.0109,462964.0],["1981-12-17",2.0109,2.0503,2.0011,2.0503,466994.0],["1981-12-18",2.0503,2.1391,2.0503,2.1193,879078.0],["1981-12-21",2.1193,2.1489,2.1095,2.1292,447347.0],["1981-12-22",2.1292,2.1588,2.1095,2.1095,565733.0],["1981-12-23",2.1095,2.1292,2.0996,2.1095,806535.0],["1981-12-24",2.1456,2.1456,2.0955,2.1356,308307.0],["1981-12-28",2.1356,2.1356,2.1155,2.1155,403268.0],["1981-12-29",2.1155,2.1255,2.0654,2.0754,242061.0],["1981-12-30",2.0754,2.0955,2.0553,2.0754,499739.0],["1981-12-31",2.0754,2.1556,2.0754,2.1055,471528.0],["1982-01-04",2.1055,2.1155,2.0854,2.1055,519638.0],["1982-01-05",2.0553,2.0955,2.0052,2.0152,520646.0],["1982-01-06",1.9952,2.0253,1.9651,2.0052,453393.0],["1982-01-07",2.0152,2.0353,1.9952,2.0152,376568.0],["1982-01-08",2.0353,2.0453,2.0152,2.0353,286141.0],["1982-01-11",2.0152,2.0453,1.9852,1.9852,486138.0],["1982-01-12",1.9751,1.9952,1.9551,1.9551,560947.0],["1982-01-13",1.925,1.9751,1.8649,1.8749,418884.0],["1982-01-14",1.8849,1.8949,1.8648,1.8849,746335.0],["1982-01-15",1.925,1.9551,1.8849,1.9451,455660.0],["1982-01-18",1.935,1.9551,1.905,1.935,365989.0],["1982-01-19",1.925,1.9551,1.8949,1.905,422159.0],["1982-01-20",1.905,1.915,1.8849,1.905,482863.0],["1982-01-21",1.915,1.935,1.8949,1.915,434753.0],["1982-01-22",1.925,1.935,1.915,1.915,199745.0],["1982-01-25",1.905,1.915,1.8949,1.915,362714.0],["1982-01-26",1.905,1.925,1.8849,1.905,412587.0],["1982-01-27",1.915,1.925,1.905,1.925,426441.0],["1982-01-28",1.935,1.9551,1.915,1.9551,543819.0],["1982-01-29",1.9651,1.9852,1.935,1.9451,863713.0],["1982-02-01",1.915,1.9451,1.8749,1.8749,416617.0],["1982-02-02",1.905,1.925,1.8749,1.915,285637.0],["1982-02-03",1.935,1.9551,1.915,1.915,298987.0],["1982-02-04",1.8949,1.915,1.8749,1.8949,771019.0],["1982-02-05",1.905,1.915,1.8849,1.905,666739.0],["1982-02-08",1.8949,1.905,1.8749,1.8849,376316.0],["1982-02-09",1.8348,1.8749,1.7947,1.8047,1084112.0],["1982-02-10",1.8147,1.8247,1.7947,1.7947,447851.0],["1982-02-11",1.7947,1.8147,1.7646,1.7646,425937.0],["1982-02-12",1.7245,1.7646,1.6844,1.7044,693691.0],["1982-02-16",1.6744,1.6844,1.6643,1.6844,538782.0],["1982-02-17",1.6944,1.7044,1.6744,1.6844,676814.0],["1982-02-18",1.7044,1.7245,1.6844,1.7245,1081845.0],["1982-02-19",1.7245,1.7345,1.7044,1.7245,632231.0],["1982-02-22",1.7145,1.7546,1.6744,1.6844,736511.0],["1982-02-23",1.6944,1.7145,1.6744,1.7044,848348.0],["1982-02-24",1.7145,1.7345,1.6944,1.7345,487649.0],["1982-02-25",1.7245,1.7546,1.6844,1.7245,986633.0],["1982-02-26",1.7245,1.7345,1.7145,1.7345,301758.0],["1982-03-01",1.7345,1.7546,1.7145,1.7445,821144.0],["1982-03-02",1.7345,1.7546,1.7044,1.7044,548605.0],["1982-03-03",1.7044,1.7145,1.6844,1.6944,422411.0],["1982-03-04",1.6944,1.7145,1.6744,1.6744,418381.0],["1982-03-05",1.6643,1.6844,1.6343,1.6744,660946.0],["1982-03-08",1.6443,1.6744,1.6042,1.6142,751372.0],["1982-03-09",1.6643,1.7044,1.6142,1.6643,410068.0],["1982-03-10",1.6944,1.7245,1.6643,1.7044,843310.0],["1982-03-11",1.7445,1.7546,1.7245,1.7445,757418.0],["1982-03-12",1.7445,1.7646,1.7145,1.7145,579083.0],["1982-03-15",1.7044,1.7345,1.6744,1.7245,821900.0],["1982-03-16",1.7646,1.7947,1.7345,1.7345,811825.0],["1982-03-17",1.7746,1.7947,1.7546,1.7646,1369246.0],["1982-03-18",1.8147,1.8448,1.7746,1.8348,1067488.0],["1982-03-19",1.8348,1.8548,1.8247,1.8448,788399.0],["1982-03-22",1.8949,1.9451,1.8448,1.925,1146831.0],["1982-03-23",1.9551,1.9852,1.925,1.9651,1246326.0],["1982-03-24",1.9451,1.9651,1.915,1.925,814847.0],["1982-03-25",1.935,1.9451,1.915,1.925,823411.0],["1982-03-26",1.8949,1.915,1.8749,1.8949,599234.0],["1982-03-29",1.915,1.9451,1.8749,1.935,342311.0],["1982-03-30",1.9207,1.9412,1.9003,1.9105,541804.0],["1982-03-31",1.9105,1.9207,1.9003,1.9003,578579.0],["1982-04-01",1.9003,1.9207,1.8696,1.9105,388406.0],["1982-04-02",1.9309,1.9514,1.9105,1.9309,635253.0],["1982-04-05",1.9412,1.9718,1.9105,1.9412,452889.0],["1982-04-06",1.9309,1.9412,1.9207,1.9412,264983.0],["1982-04-07",1.9412,1.9514,1.9309,1.9412,333244.0],["1982-04-08",1.9718,1.9922,1.9514,1.9718,822908.0],["1982-04-12",1.9616,1.9718,1.9412,1.9514,243824.0],["1982-04-13",1.9309,1.9514,1.9003,1.9003,344578.0],["1982-04-14",1.8901,1.9207,1.8594,1.8696,325183.0],["1982-04-15",1.8594,1.8696,1.839,1.8696,379087.0],["1982-04-16",1.839,1.8799,1.7879,1.8083,664976.0],["1982-04-19",1.8594,1.8901,1.8186,1.839,352135.0],["1982-04-20",1.839,1.8594,1.8083,1.8083,631727.0],["1982-04-21",1.839,1.8594,1.8083,1.8492,371782.0],["1982-04-22",1.8799,1.9003,1.8594,1.8901,551880.0],["1982-04-23",1.9309,1.9412,1.9105,1.9309,506037.0],["1982-04-26",1.9412,1.9616,1.9207,1.9412,265990.0],["1982-04-27",1.9105,1.9412,1.8799,1.8799,653641.0],["1982-04-28",1.8901,1.9003,1.8696,1.9003,404527.0],["1982-04-29",1.8696,1.8901,1.8492,1.8492,402260.0],["1982-04-30",1.8799,1.8901,1.8594,1.8594,905022.0],["1982-05-03",1.9003,1.9412,1.8492,1.8492,410572.0],["1982-05-04",1.8594,1.8799,1.839,1.8492,458430.0],["1982-05-05",1.8594,1.8799,1.839,1.8492,526943.0],["1982-05-06",1.8492,1.8696,1.8288,1.839,642558.0],["1982-05-07",1.8799,1.9105,1.839,1.8799,1495440.0],["1982-05-10",1.9105,1.9412,1.8696,1.9412,1392167.0],["1982-05-11",1.982,2.0025,1.9514,1.982,448859.0],["1982-05-12",1.9718,1.9922,1.9514,1.982,431227.0],["1982-05-13",1.9922,2.0127,1.9718,1.982,468002.0],["1982-05-14",1.9412,1.9718,1.9105,1.9105,504777.0],["1982-05-17",1.9003,1.9207,1.8696,1.8799,592433.0],["1982-05-18",1.8696,1.8901,1.839,1.8696,739030.0],["1982-05-19",1.839,1.8594,1.8186,1.8288,658175.0],["1982-05-20",1.8288,1.839,1.8186,1.839,405283.0],["1982-05-21",1.839,1.8594,1.8186,1.8288,408557.0],["1982-05-24",1.839,1.8492,1.8186,1.839,220651.0],["1982-05-25",1.839,1.8594,1.8186,1.8186,279592.0],["1982-05-26",1.8083,1.8186,1.7879,1.8083,770264.0],["1982-05-27",1.7879,1.8083,1.7573,1.7573,1639770.0],["1982-05-28",1.7573,1.7675,1.7368,1.7573,324931.0],["1982-06-01",1.7368,1.7573,1.7164,1.7266,352387.0],["1982-06-02",1.747,1.7573,1.7266,1.747,290927.0],["1982-06-03",1.747,1.7573,1.7368,1.747,228711.0],["1982-06-04",1.7368,1.747,1.7164,1.7164,629964.0],["1982-06-07",1.7675,1.8186,1.7164,1.747,436013.0],["1982-06-08",1.7573,1.7675,1.7368,1.7573,429715.0],["1982-06-09",1.7368,1.7573,1.7164,1.7266,635757.0],["1982-06-10",1.7164,1.7266,1.696,1.7164,349112.0],["1982-06-11",1.7368,1.747,1.7266,1.7368,327702.0],["1982-06-14",1.7368,1.747,1.7164,1.7368,376064.0],["1982-06-15",1.7266,1.7368,1.7164,1.7368,902503.0],["1982-06-16",1.7368,1.747,1.7266,1.7266,742556.0],["1982-06-17",1.7062,1.7266,1.6857,1.696,912830.0],["1982-06-18",1.6755,1.696,1.6551,1.6551,561955.0],["1982-06-21",1.6653,1.6857,1.6449,1.6653,606287.0],["1982-06-22",1.6653,1.6755,1.6449,1.6755,865224.0],["1982-06-23",1.6653,1.6755,1.6551,1.6755,1103003.0],["1982-06-24",1.6818,1.6922,1.6609,1.6714,787896.0],["1982-06-25",1.6818,1.6922,1.6609,1.6714,466239.0],["1982-06-28",1.7027,1.734,1.6714,1.734,453896.0],["1982-06-29",1.7549,1.7654,1.734,1.7445,1288643.0],["1982-06-30",1.7863,1.828,1.734,1.734,1038521.0],["1982-07-01",1.734,1.7445,1.7131,1.734,307299.0],["1982-07-02",1.734,1.7445,1.7131,1.7445,322413.0],["1982-07-06",1.734,1.7445,1.7236,1.7445,212339.0],["1982-07-07",1.734,1.7549,1.7027,1.7131,706033.0],["1982-07-08",1.7027,1.7236,1.6818,1.7131,371530.0],["1982-07-09",1.7131,1.7445,1.6818,1.734,689661.0],["1982-07-12",1.7654,1.7758,1.7445,1.7758,640291.0],["1982-07-13",1.7654,1.7758,1.7445,1.7445,862705.0],["1982-07-14",1.7549,1.7758,1.7445,1.7758,640291.0],["1982-07-15",1.8071,1.8176,1.7863,1.8176,898977.0],["1982-07-16",1.828,1.8489,1.8071,1.8176,775301.0],["1982-07-19",1.8176,1.828,1.8071,1.8071,362462.0],["1982-07-20",1.8071,1.8176,1.7967,1.8176,520898.0],["1982-07-21",1.8176,1.828,1.8071,1.8071,599990.0],["1982-07-22",1.8176,1.828,1.8071,1.828,676814.0],["1982-07-23",1.8176,1.828,1.7967,1.8071,524424.0],["1982-07-26",1.7863,1.8071,1.7549,1.7549,323420.0],["1982-07-27",1.7549,1.7654,1.7445,1.7549,355661.0],["1982-07-28",1.734,1.7654,1.7027,1.7027,666991.0],["1982-07-29",1.7027,1.7236,1.6818,1.7131,404527.0],["1982-07-30",1.7027,1.7236,1.6818,1.6922,529462.0],["1982-08-02",1.734,1.7549,1.7131,1.7549,397474.0],["1982-08-03",1.7549,1.7758,1.734,1.734,608302.0],["1982-08-04",1.7131,1.734,1.6818,1.6818,540797.0],["1982-08-05",1.6922,1.7027,1.6818,1.7027,232490.0],["1982-08-06",1.6922,1.7236,1.6505,1.6609,864469.0],["1982-08-09",1.6609,1.6818,1.64,1.6714,452385.0],["1982-08-10",1.6818,1.6922,1.6714,1.6714,602257.0],["1982-08-11",1.6818,1.6922,1.6714,1.6714,394955.0],["1982-08-12",1.6714,1.6818,1.6505,1.6609,493190.0],["1982-08-13",1.6714,1.6818,1.6505,1.6609,342060.0],["1982-08-16",1.7131,1.7236,1.6922,1.7131,721398.0],["1982-08-17",1.7863,1.828,1.734,1.828,988648.0],["1982-08-18",1.8071,1.8803,1.7236,1.734,1080082.0],["1982-08-19",1.7758,1.8071,1.7445,1.7758,787140.0],["1982-08-20",1.8594,1.9221,1.7863,1.9221,1572013.0],["1982-08-23",1.9638,2.0265,1.8907,2.0265,1682590.0],["1982-08-24",1.9534,1.9952,1.9012,1.9012,1875786.0],["1982-08-25",1.9638,2.0161,1.9116,2.0056,903007.0],["1982-08-26",2.0265,2.0892,1.9638,2.037,1523651.0],["1982-08-27",2.0161,2.037,1.9952,2.0056,548353.0],["1982-08-30",1.9847,2.0056,1.9638,1.9847,475558.0],["1982-08-31",2.0265,2.0787,1.9638,2.0683,822656.0],["1982-09-01",2.0474,2.0892,2.0056,2.0265,684875.0],["1982-09-02",2.0474,2.0787,2.0161,2.0683,555154.0],["1982-09-03",2.0787,2.1101,2.0474,2.0579,2194420.0],["1982-09-07",2.0579,2.0787,2.0265,2.0474,583869.0],["1982-09-08",2.0579,2.0787,2.037,2.0579,593189.0],["1982-09-09",2.0787,2.0996,2.0474,2.0787,939530.0],["1982-09-10",2.037,2.0683,2.0056,2.0474,576564.0],["1982-09-13",2.0474,2.0683,2.0265,2.0683,323924.0],["1982-09-14",2.0996,2.1205,2.0683,2.1205,796712.0],["1982-09-15",2.1205,2.131,2.0996,2.131,671525.0],["1982-09-16",2.1101,2.1205,2.0996,2.1101,979832.0],["1982-09-17",2.1101,2.1205,2.0892,2.0892,602257.0],["1982-09-20",2.0787,2.0892,2.0683,2.0787,458682.0],["1982-09-21",2.1101,2.131,2.0892,2.131,864720.0],["1982-09-22",2.131,2.1519,2.0996,2.0996,1090913.0],["1982-09-23",2.0474,2.0892,2.0056,2.037,972527.0],["1982-09-24",2.037,2.0474,2.0265,2.0265,287904.0],["1982-09-27",2.0056,2.0161,1.9952,2.0161,324428.0],["1982-09-28",2.037,2.0579,2.0056,2.0161,281859.0],["1982-09-29",1.9743,2.0056,1.9429,1.9429,318382.0],["1982-09-30",1.9429,1.9534,1.9221,1.9325,429212.0],["1982-10-01",1.9221,1.9534,1.8907,1.9429,572030.0],["1982-10-04",1.9493,1.9919,1.9067,1.96,567245.0],["1982-10-05",1.9919,2.0239,1.96,2.0026,314100.0],["1982-10-06",2.0346,2.0665,1.9919,2.0665,869254.0],["1982-10-07",2.1304,2.1624,2.0985,2.1091,875048.0],["1982-10-08",2.1517,2.205,2.0985,2.1411,1101996.0],["1982-10-11",2.1517,2.173,2.1198,2.1411,1387633.0],["1982-10-12",2.1837,2.2369,2.1411,2.205,1640778.0],["1982-10-13",2.2263,2.3435,2.1943,2.2796,2524641.0],["1982-10-14",2.2689,2.3115,2.2156,2.2263,848096.0],["1982-10-15",2.1943,2.2156,2.173,2.1943,454652.0],["1982-10-18",2.2476,2.2689,2.2156,2.2476,583113.0],["1982-10-19",2.3009,2.3328,2.2689,2.2902,1360682.0],["1982-10-20",2.3222,2.3648,2.2689,2.3648,1331967.0],["1982-10-21",2.3648,2.4287,2.2902,2.3222,1623397.0],["1982-10-22",2.3541,2.3861,2.3222,2.3648,1155144.0],["1982-10-25",2.2689,2.3009,2.2263,2.2263,1076556.0],["1982-10-26",2.205,2.2369,2.1624,2.2263,1081845.0],["1982-10-27",2.1837,2.2582,2.1091,2.1624,1376298.0],["1982-10-28",2.1411,2.1624,2.1198,2.1304,854141.0],["1982-10-29",2.1624,2.205,2.1091,2.1943,736259.0],["1982-11-01",2.1943,2.2156,2.173,2.2156,850111.0],["1982-11-02",2.2263,2.2582,2.1837,2.1943,1192674.0],["1982-11-03",2.2689,2.3328,2.1943,2.3222,2108276.0],["1982-11-04",2.4074,2.4606,2.3435,2.4074,2133464.0],["1982-11-05",2.4287,2.4606,2.3861,2.3967,1689139.0],["1982-11-08",2.3648,2.3967,2.3328,2.3541,691172.0],["1982-11-09",2.3754,2.3967,2.3541,2.3754,1444307.0],["1982-11-10",2.3435,2.3967,2.2902,2.3115,1368238.0],["1982-11-11",2.3009,2.3222,2.2689,2.3009,413847.0],["1982-11-12",2.2796,2.3115,2.2476,2.2796,575557.0],["1982-11-15",2.2796,2.2902,2.2582,2.2796,659686.0],["1982-11-16",2.1943,2.2156,2.1624,2.1943,1163456.0],["1982-11-17",2.2263,2.2476,2.1943,2.2156,798979.0],["1982-11-18",2.205,2.2369,2.173,2.173,1545565.0],["1982-11-19",2.205,2.2156,2.1837,2.2156,429212.0],["1982-11-22",2.1943,2.2156,2.173,2.1837,447347.0],["1982-11-23",2.173,2.1943,2.1517,2.173,450874.0],["1982-11-24",2.173,2.1943,2.1517,2.1837,571778.0],["1982-11-26",2.1943,2.205,2.173,2.1943,278585.0],["1982-11-29",2.1943,2.2156,2.1624,2.1943,572534.0],["1982-11-30",2.2156,2.2476,2.173,2.2369,621400.0],["1982-12-01",2.2582,2.3009,2.2156,2.2582,929203.0],["1982-12-02",2.2476,2.2689,2.2263,2.2263,496213.0],["1982-12-03",2.205,2.2476,2.1517,2.173,572534.0],["1982-12-06",2.1411,2.173,2.1091,2.1304,750365.0],["1982-12-07",2.1091,2.1411,2.0772,2.0985,822404.0],["1982-12-08",2.1198,2.1517,2.0772,2.1091,881849.0],["1982-12-09",2.1624,2.1837,2.1304,2.1517,1249349.0],["1982-12-10",2.1304,2.1517,2.1091,2.1411,643062.0],["1982-12-13",2.1411,2.1517,2.1304,2.1304,321909.0],["1982-12-14",2.1411,2.1943,2.0772,2.0772,687645.0],["1982-12-15",2.0772,2.0985,2.0559,2.0772,818374.0],["1982-12-16",2.0772,2.0985,2.0559,2.0772,508304.0],["1982-12-17",2.0878,2.1091,2.0665,2.0985,612584.0],["1982-12-20",2.0452,2.0878,1.9919,1.9919,641802.0],["1982-12-21",2.0239,2.0559,1.9919,2.0452,570267.0],["1982-12-22",2.0239,2.0665,1.9813,2.0026,801749.0],["1982-12-23",2.0346,2.0559,2.0026,2.0559,1272774.0],["1982-12-27",2.1492,2.2143,2.0732,2.2143,1058672.0],["1982-12-28",2.1818,2.2143,2.1492,2.1601,1691154.0],["1982-12-29",2.1926,2.2469,2.1384,2.2469,660442.0],["1982-12-30",2.2578,2.2903,2.2143,2.2143,793185.0],["1982-12-31",2.2686,2.2903,2.236,2.2469,529714.0],["1983-01-03",2.2252,2.2686,2.1709,2.1926,829708.0],["1983-01-04",2.236,2.2903,2.1818,2.2795,845073.0],["1983-01-05",2.2903,2.3446,2.236,2.3446,942049.0],["1983-01-06",2.4748,2.5508,2.388,2.5183,2465196.0],["1983-01-07",2.54,2.5617,2.5183,2.5183,1906768.0],["1983-01-10",2.5834,2.6377,2.5183,2.5834,1792664.0],["1983-01-11",2.5725,2.6051,2.5291,2.5834,1711305.0],["1983-01-12",2.5834,2.616,2.54,2.54,1185874.0],["1983-01-13",2.5291,2.5617,2.4857,2.5074,780087.0],["1983-01-14",2.5291,2.5508,2.4966,2.4966,521150.0],["1983-01-17",2.4857,2.5291,2.4314,2.464,710315.0],["1983-01-18",2.464,2.5074,2.4097,2.4966,546086.0],["1983-01-19",2.4748,2.4966,2.4531,2.464,789911.0],["1983-01-20",2.4966,2.5291,2.4531,2.5074,745327.0],["1983-01-21",2.464,2.5183,2.3989,2.4097,898473.0],["1983-01-24",2.3446,2.3989,2.2903,2.312,1218115.0],["1983-01-25",2.3337,2.3663,2.3012,2.3229,563466.0],["1983-01-26",2.3012,2.3337,2.2578,2.3012,776813.0],["1983-01-27",2.3229,2.3663,2.2795,2.3446,945575.0],["1983-01-28",2.4097,2.464,2.3446,2.464,867743.0],["1983-01-31",2.4748,2.4966,2.4531,2.4966,620140.0],["1983-02-01",2.4531,2.5074,2.388,2.388,489412.0],["1983-02-02",2.3989,2.4314,2.3663,2.4206,509059.0],["1983-02-03",2.4314,2.4531,2.4097,2.4206,478833.0],["1983-02-04",2.4966,2.5725,2.4206,2.5725,963207.0],["1983-02-07",2.5834,2.6051,2.5508,2.5942,694698.0],["1983-02-08",2.5725,2.616,2.5183,2.54,858675.0],["1983-02-09",2.5291,2.5617,2.4857,2.4966,607042.0],["1983-02-10",2.5508,2.5725,2.5183,2.5508,697469.0],["1983-02-11",2.6268,2.6594,2.5834,2.616,1302748.0],["1983-02-14",2.5942,2.616,2.5617,2.5725,557421.0],["1983-02-15",2.5725,2.6051,2.5291,2.54,499739.0],["1983-02-16",2.5617,2.5834,2.54,2.54,439287.0],["1983-02-17",2.5508,2.5617,2.54,2.5617,327954.0],["1983-02-18",2.5834,2.5942,2.5617,2.5725,1619871.0],["1983-02-22",2.5834,2.616,2.54,2.54,1097462.0],["1983-02-23",2.5942,2.6485,2.54,2.6485,806283.0],["1983-02-24",2.6919,2.7245,2.6485,2.7136,1215092.0],["1983-02-25",2.7462,2.7788,2.7028,2.7136,1692162.0],["1983-02-28",2.7245,2.7571,2.6811,2.6919,838021.0],["1983-03-01",2.7462,2.7679,2.7136,2.7571,1207032.0],["1983-03-02",2.7571,2.7788,2.7354,2.7462,1138267.0],["1983-03-03",2.7571,2.8005,2.7136,2.7679,1683094.0],["1983-03-04",2.7571,2.7788,2.7354,2.7571,926684.0],["1983-03-07",2.8113,2.8439,2.7788,2.8439,1283605.0],["1983-03-08",2.8113,2.8439,2.7679,2.7679,878070.0],["1983-03-09",2.7896,2.8113,2.7571,2.8005,1007539.0],["1983-03-10",2.7896,2.8439,2.7354,2.7354,742304.0],["1983-03-11",2.7571,2.7896,2.7245,2.7354,646084.0],["1983-03-14",2.7788,2.8222,2.7245,2.7571,547346.0],["1983-03-15",2.7571,2.7679,2.7354,2.7571,476566.0],["1983-03-16",2.6377,2.7354,2.54,2.5834,1260683.0],["1983-03-17",2.5942,2.616,2.5725,2.6051,1367231.0],["1983-03-18",2.616,2.6377,2.5942,2.5942,1608788.0],["1983-03-21",2.5725,2.6051,2.54,2.54,815099.0],["1983-03-22",2.5508,2.5725,2.4531,2.4748,1088898.0],["1983-03-23",2.464,2.5617,2.464,2.5291,1674278.0],["1983-03-24",2.5291,2.5291,2.4531,2.4748,1487883.0],["1983-03-25",2.4206,2.4748,2.388,2.3989,2168980.0],["1983-03-28",2.4386,2.4717,2.4165,2.4607,2138502.0],["1983-03-29",2.4827,2.5158,2.4496,2.4717,971016.0],["1983-03-30",2.5158,2.5489,2.4717,2.5489,863965.0],["1983-03-31",2.582,2.582,2.4055,2.4276,1531711.0],["1983-04-04",2.4276,2.4938,2.4165,2.4827,738778.0],["1983-04-05",2.4827,2.5048,2.4386,2.4938,1749088.0],["1983-04-06",2.4496,2.4607,2.4165,2.4496,705781.0],["1983-04-07",2.4717,2.4938,2.4496,2.4607,1083105.0],["1983-04-08",2.5158,2.571,2.4607,2.571,776561.0],["1983-04-11",2.571,2.6151,2.56,2.6151,1102752.0],["1983-04-12",2.6262,2.6372,2.582,2.5931,627445.0],["1983-04-13",2.6151,2.6703,2.6041,2.6593,2094674.0],["1983-04-14",2.6593,2.6593,2.6262,2.6482,852630.0],["1983-04-15",2.6482,2.6593,2.6372,2.6482,842051.0],["1983-04-18",2.6372,2.6482,2.6262,2.6372,553391.0],["1983-04-19",2.571,2.6262,2.5489,2.6262,1128696.0],["1983-04-20",2.6262,2.7144,2.6151,2.7144,2082080.0],["1983-04-21",2.7144,2.7144,2.6151,2.6372,1482090.0],["1983-04-22",2.6372,2.6593,2.6041,2.6482,1819112.0],["1983-04-25",2.6482,2.6593,2.6262,2.6593,672281.0],["1983-04-26",2.6593,2.6813,2.6372,2.6813,835754.0],["1983-04-27",2.7255,2.7475,2.7034,2.7144,1435995.0],["1983-04-28",2.7807,2.8469,2.7144,2.8358,1632969.0],["1983-04-29",2.88,2.9241,2.8358,2.9241,1358415.0],["1983-05-02",2.8689,2.9351,2.8027,2.8138,1049352.0],["1983-05-03",2.8027,2.8469,2.7917,2.8358,950613.0],["1983-05-04",2.8689,2.891,2.8358,2.8689,1200987.0],["1983-05-05",2.902,2.9351,2.8689,2.9351,1151617.0],["1983-05-06",2.9572,2.9903,2.9351,2.9793,1530956.0],["1983-05-09",3.0013,3.0124,2.8579,2.891,1632465.0],["1983-05-10",2.902,2.9241,2.8689,2.891,1216100.0],["1983-05-11",2.902,2.9793,2.8248,2.8469,917113.0],["1983-05-12",2.8689,2.9572,2.8469,2.8689,789911.0],["1983-05-13",2.8248,2.9131,2.8248,2.88,1312824.0],["1983-05-16",2.8469,2.8579,2.8027,2.8248,1326173.0],["1983-05-17",2.8027,2.8358,2.7696,2.8248,1630702.0],["1983-05-18",2.8469,2.8689,2.8138,2.8138,704774.0],["1983-05-19",2.8138,2.8469,2.7807,2.8358,1440781.0],["1983-05-20",2.8248,2.8579,2.7917,2.8469,650367.0],["1983-05-23",2.8248,2.8469,2.7696,2.8027,581098.0],["1983-05-24",2.8358,2.9682,2.8358,2.9572,1159426.0],["1983-05-25",2.9793,3.0455,2.9572,3.0124,2127671.0],["1983-05-26",3.0234,3.0455,3.0013,3.0013,1010814.0],["1983-05-27",2.9903,3.0013,2.9351,2.9572,497221.0],["1983-05-31",2.9241,2.9793,2.8579,2.9241,831472.0],["1983-06-01",2.9131,2.9462,2.902,2.9351,687142.0],["1983-06-02",2.9572,3.0675,2.9462,3.0455,1310557.0],["1983-06-03",3.0344,3.0786,3.0013,3.0013,978824.0],["1983-06-06",2.9903,3.0124,2.9462,3.0013,677570.0],["1983-06-07",3.0013,3.0013,2.9572,2.9572,743060.0],["1983-06-08",2.891,2.902,2.8358,2.8579,1380832.0],["1983-06-09",2.8689,2.902,2.8579,2.891,1073281.0],["1983-06-10",2.891,2.9241,2.891,2.9131,553643.0],["1983-06-13",2.9351,2.9903,2.9131,2.9682,929959.0],["1983-06-14",2.9903,3.0455,2.9572,3.0344,837265.0],["1983-06-15",3.0234,3.0344,2.9903,3.0344,740541.0],["1983-06-16",3.0675,3.0786,3.0234,3.0344,959933.0],["1983-06-17",3.0344,3.0565,3.0013,3.0455,404527.0],["1983-06-20",3.0675,3.0896,3.0234,3.0565,934241.0],["1983-06-21",3.0344,3.0896,3.0234,3.0896,552635.0],["1983-06-22",3.1227,3.1558,3.0896,3.1227,1095447.0],["1983-06-23",3.1337,3.1779,3.1117,3.1779,937011.0],["1983-06-24",3.1734,3.1846,3.1511,3.1622,1051871.0],["1983-06-27",3.1511,3.1622,3.0952,3.1287,683112.0],["1983-06-28",3.1287,3.1287,3.084,3.084,773034.0],["1983-06-29",3.0617,3.0728,3.017,3.0393,1221641.0],["1983-06-30",3.0282,3.0282,2.9388,2.9723,778072.0],["1983-07-01",2.9946,3.0282,2.9723,3.0282,460697.0],["1983-07-05",2.9835,2.9835,2.9611,2.9723,542056.0],["1983-07-06",2.9835,2.9946,2.9499,2.9723,1104263.0],["1983-07-07",2.9723,3.0393,2.9499,2.9835,840036.0],["1983-07-08",2.9723,3.0058,2.9499,2.9611,573542.0],["1983-07-11",2.9835,2.9946,2.9611,2.9611,402764.0],["1983-07-12",2.9499,2.9611,2.9276,2.9388,578327.0],["1983-07-13",2.9164,2.9499,2.8941,2.9499,793437.0],["1983-07-14",2.9723,2.9946,2.9499,2.9835,396719.0],["1983-07-15",2.9611,2.9835,2.9052,2.9164,380346.0],["1983-07-18",2.9164,2.9611,2.9052,2.9388,1119124.0],["1983-07-19",2.9388,2.9835,2.9388,2.9835,414350.0],["1983-07-20",3.017,3.0617,3.0058,3.0617,490672.0],["1983-07-21",3.084,3.1175,3.0617,3.1175,673036.0],["1983-07-22",3.1287,3.1622,3.0952,3.1511,667998.0],["1983-07-25",3.1175,3.1734,3.1175,3.1399,597723.0],["1983-07-26",3.1175,3.1622,3.1064,3.1511,515608.0],["1983-07-27",3.1622,3.2069,3.0952,3.0952,1474785.0],["1983-07-28",3.084,3.1846,2.9946,2.9946,1547328.0],["1983-07-29",2.9723,3.017,2.9164,3.0058,701751.0],["1983-08-01",2.9946,3.0729,2.9946,3.0617,413595.0],["1983-08-02",3.0505,3.084,3.0282,3.0393,514097.0],["1983-08-03",3.0282,3.0393,2.9276,2.9611,723665.0],["1983-08-04",2.9611,2.9946,2.8382,2.8941,1003257.0],["1983-08-05",2.8829,2.9276,2.8829,2.8941,362966.0],["1983-08-08",2.8829,2.8829,2.827,2.8382,334503.0],["1983-08-09",2.8382,2.9052,2.8047,2.9052,930714.0],["1983-08-10",2.8829,2.9499,2.8605,2.9276,477574.0],["1983-08-11",2.9052,2.9276,2.8829,2.9164,403519.0],["1983-08-12",2.9388,2.9611,2.9276,2.9276,411832.0],["1983-08-15",2.9499,3.0282,2.9276,2.9835,656160.0],["1983-08-16",2.9835,3.0058,2.9499,2.9723,268761.0],["1983-08-17",2.9499,3.0058,2.9276,2.9835,743816.0],["1983-08-18",2.9835,2.9946,2.9388,2.9388,693439.0],["1983-08-19",2.9499,2.9723,2.9276,2.9499,402764.0],["1983-08-22",3.017,3.0505,2.9946,3.0505,679081.0],["1983-08-23",3.0393,3.1287,3.0282,3.0729,1303504.0],["1983-08-24",3.0505,3.084,3.0393,3.0393,455156.0],["1983-08-25",3.0282,3.0617,2.9499,3.0058,845073.0],["1983-08-26",3.0058,3.1287,2.9946,3.0952,1113079.0],["1983-08-29",3.0393,3.1958,3.0393,3.1846,783110.0],["1983-08-30",3.1734,3.2405,3.1734,3.2069,1058672.0],["1983-08-31",3.2069,3.3299,3.1958,3.3075,1749088.0],["1983-09-01",3.3075,3.3075,3.2181,3.2405,1457405.0],["1983-09-02",3.2516,3.274,3.2405,3.2516,1002753.0],["1983-09-06",3.2852,3.3075,3.274,3.3075,2893149.0],["1983-09-07",3.2963,3.3075,3.274,3.274,2255376.0],["1983-09-08",3.2516,3.3187,3.2405,3.3075,1292673.0],["1983-09-09",3.2852,3.3187,3.2852,3.3075,1548588.0],["1983-09-12",3.341,3.3634,3.2516,3.2516,953636.0],["1983-09-13",3.2405,3.2405,3.1846,3.2069,912579.0],["1983-09-14",3.1958,3.2293,3.1958,3.2293,732229.0],["1983-09-15",3.2293,3.2293,3.1511,3.1846,800994.0],["1983-09-16",3.1622,3.2405,3.1622,3.2181,1226175.0],["1983-09-19",3.2069,3.2628,3.1958,3.2516,1604506.0],["1983-09-20",3.2516,3.2852,3.2405,3.2628,721650.0],["1983-09-21",3.2628,3.2963,3.2516,3.2628,1094943.0],["1983-09-22",3.2516,3.3745,3.2516,3.3634,1565968.0],["1983-09-23",3.3857,3.4192,3.3634,3.4081,1363956.0],["1983-09-26",3.4488,3.4488,3.3583,3.3583,782858.0],["1983-09-27",3.3696,3.3696,3.3244,3.347,1013836.0],["1983-09-28",3.3244,3.3809,3.3244,3.3696,1116857.0],["1983-09-29",3.3696,3.4262,3.3583,3.3696,1101996.0],["1983-09-30",3.3244,3.3357,3.2792,3.3018,800490.0],["1983-10-03",3.2792,3.2905,3.2339,3.2792,508555.0],["1983-10-04",3.2792,3.3244,3.2679,3.2905,795452.0],["1983-10-05",3.2566,3.2792,3.2113,3.2339,683867.0],["1983-10-06",3.2566,3.3922,3.2566,3.3809,1124162.0],["1983-10-07",3.347,3.3922,3.3244,3.3357,1433476.0],["1983-10-10",3.3244,3.4714,3.3018,3.4714,840036.0],["1983-10-11",3.4601,3.4601,3.3696,3.3922,714849.0],["1983-10-12",3.3583,3.3922,3.3131,3.3357,506037.0],["1983-10-13",3.3357,3.3357,3.2792,3.2905,353394.0],["1983-10-14",3.3018,3.347,3.2792,3.3244,672029.0],["1983-10-17",3.3244,3.4036,3.3244,3.3696,527195.0],["1983-10-18",3.3809,3.3922,3.3244,3.3244,524424.0],["1983-10-19",3.3018,3.3583,3.2905,3.3018,641299.0],["1983-10-20",3.3131,3.3244,3.2113,3.2226,906030.0],["1983-10-21",3.2,3.2452,3.0982,3.1435,1661432.0],["1983-10-24",3.0756,3.1774,3.0756,3.1548,878574.0],["1983-10-25",3.1661,3.2452,3.1661,3.2,730718.0],["1983-10-26",3.2113,3.2452,3.1887,3.2113,810565.0],["1983-10-27",3.1887,3.2,3.1435,3.1548,1472267.0],["1983-10-28",3.1435,3.1435,3.053,3.0982,1491662.0],["1983-10-31",3.1209,3.1322,3.0756,3.1209,735504.0],["1983-11-01",3.0869,3.0869,2.9852,3.0643,959429.0],["1983-11-02",3.0756,3.1096,3.053,3.0756,841043.0],["1983-11-03",3.0869,3.0982,3.0643,3.0756,598226.0],["1983-11-04",3.0756,3.0982,3.0417,3.053,1551862.0],["1983-11-07",3.0643,3.1209,3.053,3.0756,446088.0],["1983-11-08",3.0982,3.1435,3.0869,3.1209,260197.0],["1983-11-09",3.1209,3.1661,3.0756,3.0982,2624891.0],["1983-11-10",2.9965,3.0869,2.906,2.9173,2255125.0],["1983-11-11",2.906,3.0643,2.8834,3.053,1460176.0],["1983-11-14",3.053,3.1096,2.9852,3.0191,952125.0],["1983-11-15",3.0078,3.0191,2.9852,3.0078,471528.0],["1983-11-16",3.0191,3.0304,2.9965,3.0078,554650.0],["1983-11-17",3.0078,3.0304,2.9852,3.0078,547849.0],["1983-11-18",2.9965,2.9965,2.9399,2.9852,884871.0],["1983-11-21",2.8947,2.9286,2.8834,2.9286,903763.0],["1983-11-22",2.9513,2.9626,2.8721,2.8834,2111046.0],["1983-11-23",2.8947,2.906,2.8834,2.8947,1770750.0],["1983-11-25",2.906,2.9512,2.906,2.9286,584121.0],["1983-11-28",2.9512,2.9626,2.9286,2.9286,266242.0],["1983-11-29",2.906,2.9286,2.8947,2.9286,950865.0],["1983-11-30",2.9626,2.9965,2.9512,2.9626,970512.0],["1983-12-01",2.9626,2.9852,2.9399,2.9626,502762.0],["1983-12-02",2.9626,2.9852,2.9512,2.9626,873285.0],["1983-12-05",2.9512,2.9965,2.9173,2.9852,997464.0],["1983-12-06",2.9739,2.9852,2.9399,2.9852,1137260.0],["1983-12-07",2.9852,3.0417,2.9739,3.0304,804268.0],["1983-12-08",3.0191,3.0643,3.0191,3.053,1004013.0],["1983-12-09",3.053,3.0643,2.9512,2.9626,1561938.0],["1983-12-12",2.9852,2.9852,2.9626,2.9739,342060.0],["1983-12-13",2.9626,2.9626,2.9286,2.9399,580846.0],["1983-12-14",2.9399,2.9513,2.8608,2.8834,769760.0],["1983-12-15",2.8834,2.8834,2.8382,2.8495,1192674.0],["1983-12-16",2.8608,2.8834,2.8495,2.8721,579335.0],["1983-12-19",2.8834,2.906,2.8495,2.8495,535003.0],["1983-12-20",2.8721,2.8721,2.8043,2.8269,619133.0],["1983-12-21",2.8269,2.8721,2.8156,2.8382,1044314.0],["1983-12-22",2.8382,2.8608,2.7816,2.8043,787896.0],["1983-12-23",2.7767,2.8111,2.7652,2.7882,595708.0],["1983-12-27",2.8111,2.88,2.7767,2.88,517623.0],["1983-12-28",2.8915,2.9603,2.88,2.9488,520898.0],["1983-12-29",2.9832,3.0406,2.9718,3.0177,1138771.0],["1983-12-30",3.0177,3.075,3.0062,3.0636,1122651.0],["1984-01-03",3.0521,3.0521,2.9947,3.0062,557169.0],["1984-01-04",3.0177,3.075,2.9947,3.075,824923.0],["1984-01-05",3.098,3.1668,3.0865,3.1209,1332471.0],["1984-01-06",3.1209,3.1554,3.098,3.1439,704270.0],["1984-01-09",3.1439,3.1554,3.0291,3.075,1171264.0],["1984-01-10",3.075,3.0865,3.0406,3.0521,731977.0],["1984-01-11",3.0521,3.1095,3.0406,3.1095,531729.0],["1984-01-12",3.1095,3.1554,3.0177,3.0406,656160.0],["1984-01-13",3.098,3.098,3.0406,3.0521,545331.0],["1984-01-16",3.0636,3.0865,3.0291,3.0291,588151.0],["1984-01-17",3.0406,3.0865,3.0062,3.0865,606035.0],["1984-01-18",3.098,3.1209,3.075,3.098,403268.0],["1984-01-19",3.098,3.1209,3.075,3.1209,656160.0],["1984-01-20",3.1209,3.1324,3.0291,3.0406,600241.0],["1984-01-23",3.0177,3.0291,2.9259,2.9488,859179.0],["1984-01-24",2.9603,3.0521,2.9374,2.9718,1735234.0],["1984-01-25",2.9603,2.9718,2.9259,2.9259,687645.0],["1984-01-26",2.9374,2.9603,2.857,2.857,589914.0],["1984-01-27",2.8456,2.9144,2.8456,2.9144,954140.0],["1984-01-30",2.9144,2.9144,2.857,2.88,614095.0],["1984-01-31",2.88,2.9144,2.7997,2.9029,1392923.0],["1984-02-01",2.9144,2.9718,2.88,2.9029,605531.0],["1984-02-02",2.8456,2.88,2.7882,2.88,2098956.0],["1984-02-03",2.8915,2.9144,2.8456,2.857,893435.0],["1984-02-06",2.8111,2.8456,2.7767,2.8111,582861.0],["1984-02-07",2.7997,2.8341,2.7652,2.8111,963459.0],["1984-02-08",2.7882,2.8111,2.6734,2.6849,1679316.0],["1984-02-09",2.6849,2.7079,2.639,2.662,1194186.0],["1984-02-10",2.639,2.6849,2.6046,2.6505,938019.0],["1984-02-13",2.6505,2.6505,2.5702,2.5931,1024919.0],["1984-02-14",2.6046,2.6161,2.5702,2.5931,718375.0],["1984-02-15",2.6046,2.6161,2.5702,2.5931,850615.0],["1984-02-16",2.6046,2.6964,2.5931,2.6734,908297.0],["1984-02-17",2.6849,2.6964,2.5931,2.6161,451126.0],["1984-02-21",2.6276,2.6276,2.5817,2.6161,505533.0],["1984-02-22",2.6046,2.6046,2.5358,2.5358,701247.0],["1984-02-23",2.5472,2.5931,2.4899,2.5817,1473022.0],["1984-02-24",2.6046,2.7308,2.5817,2.7079,1072525.0],["1984-02-27",2.7079,2.7193,2.639,2.6734,438280.0],["1984-02-28",2.5931,2.6505,2.5587,2.5931,852126.0],["1984-02-29",2.6276,2.639,2.5702,2.5702,682608.0],["1984-03-01",2.5702,2.6734,2.5587,2.6734,1271011.0],["1984-03-02",2.6849,2.7079,2.6046,2.662,1447834.0],["1984-03-05",2.662,2.662,2.6276,2.639,354150.0],["1984-03-06",2.6276,2.7193,2.6161,2.6849,1119124.0],["1984-03-07",2.662,2.6734,2.6276,2.662,824923.0],["1984-03-08",2.6505,2.6849,2.6505,2.662,804772.0],["1984-03-09",2.6505,2.662,2.6276,2.662,744571.0],["1984-03-12",2.662,2.7079,2.6505,2.6849,507296.0],["1984-03-13",2.7079,2.7652,2.6849,2.7538,1692918.0],["1984-03-14",2.7538,2.7997,2.7308,2.7767,1040284.0],["1984-03-15",2.7767,2.8341,2.7767,2.8111,950361.0],["1984-03-16",2.88,2.9144,2.7767,2.857,2426910.0],["1984-03-19",2.8456,2.857,2.8111,2.857,693943.0],["1984-03-20",2.8456,2.9029,2.8456,2.8915,1055397.0],["1984-03-21",2.9144,2.9259,2.8915,2.8915,725428.0],["1984-03-22",2.9029,2.9029,2.857,2.857,539537.0],["1984-03-23",2.7538,2.8456,2.7538,2.8341,1086379.0],["1984-03-26",2.8411,2.8527,2.7596,2.7596,725428.0],["1984-03-27",2.7712,2.8411,2.7712,2.8178,1165471.0],["1984-03-28",2.8061,2.8644,2.8061,2.8644,1312824.0],["1984-03-29",2.8644,2.8644,2.8294,2.8294,502006.0],["1984-03-30",2.8411,2.9575,2.8178,2.9575,1182851.0],["1984-04-02",2.9808,3.0507,2.9109,2.9575,895199.0],["1984-04-03",2.9342,2.9459,2.8644,2.8876,401001.0],["1984-04-04",2.8876,2.9109,2.8644,2.876,765226.0],["1984-04-05",2.8876,2.8993,2.7945,2.8061,711071.0],["1984-04-06",2.8061,2.8993,2.7945,2.8993,782858.0],["1984-04-09",2.9226,2.9808,2.8876,2.9342,564474.0],["1984-04-10",2.9342,2.9575,2.8644,2.876,672281.0],["1984-04-11",2.8876,2.9342,2.8527,2.8527,689661.0],["1984-04-12",2.8527,2.9342,2.8061,2.9342,1025423.0],["1984-04-13",2.9109,2.9459,2.8876,2.9226,401504.0],["1984-04-16",2.8993,2.9459,2.8876,2.9342,566489.0],["1984-04-17",2.9808,3.0157,2.9109,2.9692,1564456.0],["1984-04-18",2.9459,2.9459,2.8876,2.8876,644825.0],["1984-04-19",2.8993,2.9226,2.8411,2.9226,646336.0],["1984-04-23",2.9342,2.9342,2.8411,2.8644,408305.0],["1984-04-24",2.8294,2.9692,2.8294,2.9342,1392167.0],["1984-04-25",2.9226,2.9924,2.9226,2.9575,853889.0],["1984-04-26",3.0274,3.0274,2.9924,3.0041,883612.0],["1984-04-27",2.9575,2.9924,2.9342,2.9575,624926.0],["1984-04-30",2.9808,3.0274,2.9692,3.0157,858675.0],["1984-05-01",3.0157,3.0856,3.0157,3.0739,1000234.0],["1984-05-02",3.0507,3.0856,3.0507,3.0507,1233480.0],["1984-05-03",3.0274,3.039,2.9692,2.9808,518127.0],["1984-05-04",2.9924,3.0041,2.9342,2.9459,725428.0],["1984-05-07",2.9459,3.0274,2.9109,3.0157,832227.0],["1984-05-08",3.0157,3.0274,2.9808,3.0157,451378.0],["1984-05-09",2.9924,3.0274,2.9342,2.9575,468002.0],["1984-05-10",2.9575,2.9692,2.9226,2.9459,367752.0],["1984-05-11",2.9459,2.9575,2.8644,2.9226,863209.0],["1984-05-14",2.8993,2.8993,2.8527,2.876,382865.0],["1984-05-15",2.876,2.8876,2.8294,2.876,610317.0],["1984-05-16",2.8527,2.8876,2.8294,2.8644,790163.0],["1984-05-17",2.8527,2.876,2.8527,2.8644,1452368.0],["1984-05-18",2.8527,2.8644,2.8294,2.8294,421655.0],["1984-05-21",2.8294,2.8527,2.8061,2.8061,352891.0],["1984-05-22",2.8061,2.8178,2.7363,2.7596,569512.0],["1984-05-23",2.7596,2.8061,2.7479,2.7712,409061.0],["1984-05-24",2.7829,2.7945,2.7013,2.7479,555154.0],["1984-05-25",2.7246,2.7712,2.7246,2.7363,295461.0],["1984-05-29",2.7363,2.7479,2.6082,2.6315,753136.0],["1984-05-30",2.6315,2.7363,2.5733,2.6548,1686369.0],["1984-05-31",2.6431,2.6781,2.6198,2.6431,780087.0],["1984-06-01",2.6548,2.6781,2.6315,2.6548,726940.0],["1984-06-04",2.7246,2.7246,2.6664,2.7013,1332722.0],["1984-06-05",2.6897,2.6897,2.6431,2.6548,857164.0],["1984-06-06",2.6664,2.6664,2.5849,2.6082,1180836.0],["1984-06-07",2.6082,2.6082,2.5383,2.5616,1120887.0],["1984-06-08",2.5616,2.5849,2.55,2.5733,637017.0],["1984-06-11",2.5733,2.5733,2.5383,2.5616,685127.0],["1984-06-12",2.55,2.5966,2.55,2.5849,456667.0],["1984-06-13",2.5966,2.6082,2.55,2.5733,467498.0],["1984-06-14",2.5616,2.5616,2.515,2.515,658679.0],["1984-06-15",2.5267,2.55,2.5034,2.5383,471780.0],["1984-06-18",2.5267,2.5966,2.515,2.5966,630720.0],["1984-06-19",2.6082,2.6198,2.5733,2.5733,1132222.0],["1984-06-20",2.5383,2.6897,2.5267,2.6664,1537001.0],["1984-06-21",2.6548,2.6897,2.6198,2.6431,1029705.0],["1984-06-22",2.6082,2.6548,2.6082,2.6548,393696.0],["1984-06-25",2.6264,2.65,2.6264,2.6382,428204.0],["1984-06-26",2.6264,2.65,2.6027,2.6145,993434.0],["1984-06-27",2.6145,2.6382,2.6027,2.6145,1008295.0],["1984-06-28",2.6264,2.6619,2.6145,2.65,2192405.0],["1984-06-29",2.65,2.6974,2.6382,2.6619,1063961.0],["1984-07-02",2.65,2.6855,2.6382,2.6855,736259.0],["1984-07-03",2.6974,2.7092,2.6737,2.6974,649359.0],["1984-07-05",2.6855,2.6855,2.6264,2.65,174808.0],["1984-07-06",2.6145,2.6382,2.6027,2.6145,496465.0],["1984-07-09",2.6145,2.6974,2.6027,2.6737,863461.0],["1984-07-10",2.6619,2.6737,2.6382,2.65,543819.0],["1984-07-11",2.65,2.6619,2.5909,2.5909,952880.0],["1984-07-12",2.5672,2.5909,2.5436,2.5554,746083.0],["1984-07-13",2.5791,2.6027,2.5317,2.5672,561199.0],["1984-07-16",2.5672,2.5909,2.5317,2.5554,616614.0],["1984-07-17",2.5081,2.5317,2.4726,2.4844,957918.0],["1984-07-18",2.4726,2.4844,2.4371,2.4608,717116.0],["1984-07-19",2.5081,2.5081,2.4726,2.4844,717116.0],["1984-07-20",2.4844,2.5199,2.4726,2.5199,561955.0],["1984-07-23",2.5081,2.6027,2.4962,2.5791,1089654.0],["1984-07-24",2.5909,2.65,2.5554,2.5554,689661.0],["1984-07-25",2.5554,2.6145,2.5317,2.5672,1140786.0],["1984-07-26",2.5791,2.5909,2.5554,2.5791,654397.0],["1984-07-27",2.5672,2.6382,2.5554,2.6264,1083860.0],["1984-07-30",2.6382,2.721,2.6264,2.6855,1244815.0],["1984-07-31",2.6737,2.721,2.6619,2.6855,721650.0],["1984-08-01",2.7329,2.7447,2.6855,2.7329,1055145.0],["1984-08-02",2.7802,2.8748,2.7565,2.8512,2076538.0],["1984-08-03",2.8748,2.9813,2.8512,2.9695,1967472.0],["1984-08-06",2.9458,3.0404,2.934,2.9695,1265217.0],["1984-08-07",2.9458,2.9695,2.8867,2.8985,1146831.0],["1984-08-08",2.8867,2.9103,2.7802,2.7802,765982.0],["1984-08-09",2.8038,2.9221,2.792,2.9221,1333478.0],["1984-08-10",3.0168,3.0286,2.8748,2.8985,1451108.0],["1984-08-13",2.9103,2.9458,2.8985,2.934,395459.0],["1984-08-14",2.934,2.9695,2.8985,2.9221,540545.0],["1984-08-15",2.8985,2.934,2.863,2.8748,452889.0],["1984-08-16",2.863,2.9103,2.863,2.863,403771.0],["1984-08-17",2.8867,2.8985,2.863,2.8748,381102.0],["1984-08-20",2.863,3.005,2.863,2.9813,586640.0],["1984-08-21",2.9813,3.0286,2.9576,2.9931,1169249.0],["1984-08-22",3.0168,3.0168,2.934,2.934,781347.0],["1984-08-23",2.934,2.9695,2.934,2.9576,742556.0],["1984-08-24",2.9458,2.9576,2.934,2.9458,572282.0],["1984-08-27",2.9576,2.9576,2.9103,2.934,903259.0],["1984-08-28",2.934,3.0286,2.9103,2.9695,1366979.0],["1984-08-29",2.9695,2.9813,2.934,2.9695,824923.0],["1984-08-30",2.9576,2.9695,2.934,2.9576,256167.0],["1984-08-31",2.934,2.9576,2.934,2.9576,225185.0],["1984-09-04",2.9576,2.9695,2.934,2.9576,778576.0],["1984-09-05",2.9576,2.9576,2.9103,2.934,753387.0],["1984-09-06",2.9576,3.005,2.9576,2.9813,1003257.0],["1984-09-07",3.005,3.0168,2.8867,2.9103,1102500.0],["1984-09-10",2.9103,2.9458,2.8748,2.9221,1110812.0],["1984-09-11",2.9695,2.9695,2.8748,2.8748,874796.0],["1984-09-12",2.8157,2.8748,2.7802,2.792,1634984.0],["1984-09-13",2.792,2.8393,2.7802,2.8275,2010796.0],["1984-09-14",2.8157,2.8157,2.7802,2.7802,2182834.0],["1984-09-17",2.792,2.8038,2.7329,2.7802,1098721.0],["1984-09-18",2.7565,2.7683,2.721,2.7447,1291413.0],["1984-09-19",2.7092,2.7447,2.65,2.6737,1829187.0],["1984-09-20",2.6619,2.7329,2.6382,2.6737,1409799.0],["1984-09-21",2.6619,2.7447,2.6619,2.6737,5365146.0],["1984-09-24",2.6689,2.729,2.6689,2.717,1389900.0],["1984-09-25",2.6929,2.705,2.6088,2.6448,2000469.0],["1984-09-26",2.6448,2.6689,2.6328,2.6569,885123.0],["1984-09-27",2.6809,2.7651,2.6689,2.705,1065976.0],["1984-09-28",2.705,2.741,2.6809,2.717,535255.0],["1984-10-01",2.705,2.717,2.6689,2.705,797467.0],["1984-10-02",2.6929,2.717,2.6208,2.6328,772279.0],["1984-10-03",2.6328,2.6569,2.5968,2.6208,537522.0],["1984-10-04",2.6448,2.6689,2.6328,2.6448,597219.0],["1984-10-05",2.6689,2.6929,2.6569,2.6809,575557.0],["1984-10-08",2.6569,2.6929,2.6569,2.6809,447851.0],["1984-10-09",2.6929,2.705,2.6448,2.6569,637017.0],["1984-10-10",2.6689,2.6929,2.5847,2.6448,927440.0],["1984-10-11",2.6569,2.6689,2.6088,2.6208,383872.0],["1984-10-12",2.6448,2.6809,2.6328,2.6689,564474.0],["1984-10-15",2.6448,2.717,2.6448,2.6929,672784.0],["1984-10-16",2.6929,2.729,2.6809,2.717,575557.0],["1984-10-17",2.705,2.8132,2.705,2.7651,604523.0],["1984-10-18",2.7891,2.8612,2.753,2.8612,1487128.0],["1984-10-19",2.9093,2.9214,2.8132,2.8612,1886869.0],["1984-10-22",2.8612,2.9093,2.8492,2.8853,1206024.0],["1984-10-23",2.8853,2.9214,2.8372,2.8612,1501737.0],["1984-10-24",2.8492,2.8733,2.8372,2.8372,633490.0],["1984-10-25",2.8492,2.8733,2.8252,2.8372,778828.0],["1984-10-26",2.8132,2.8252,2.7771,2.8011,565985.0],["1984-10-29",2.8011,2.8252,2.7771,2.8011,259945.0],["1984-10-30",2.8252,2.8733,2.8132,2.8492,624422.0],["1984-10-31",2.8612,2.8612,2.7771,2.7891,916861.0],["1984-11-01",2.8132,2.8252,2.7891,2.8132,511074.0],["1984-11-02",2.8132,2.8132,2.7771,2.7891,787644.0],["1984-11-05",2.7891,2.8372,2.7891,2.8372,620392.0],["1984-11-06",2.8492,2.8853,2.8372,2.8733,1621634.0],["1984-11-07",2.8853,2.8973,2.8492,2.8973,1419623.0],["1984-11-08",2.8973,2.8973,2.8492,2.8853,895450.0],["1984-11-09",2.8853,2.8973,2.8252,2.8252,572786.0],["1984-11-12",2.8011,2.8252,2.7891,2.8252,427952.0],["1984-11-13",2.8132,2.8252,2.7651,2.7771,928951.0],["1984-11-14",2.7771,2.8011,2.753,2.7651,774798.0],["1984-11-15",2.7651,2.8011,2.717,2.729,913838.0],["1984-11-16",2.729,2.753,2.6689,2.6689,870514.0],["1984-11-19",2.6929,2.741,2.6809,2.705,508304.0],["1984-11-20",2.729,2.7771,2.729,2.7651,611072.0],["1984-11-21",2.7651,2.7891,2.753,2.7891,552383.0],["1984-11-23",2.7891,2.8372,2.7891,2.8252,947339.0],["1984-11-26",2.8492,2.8492,2.8132,2.8252,1151365.0],["1984-11-27",2.8492,2.8492,2.8011,2.8252,2982316.0],["1984-11-28",2.8492,2.8492,2.8132,2.8372,4198919.0],["1984-11-29",2.8252,2.8252,2.753,2.7771,411832.0],["1984-11-30",2.753,2.7771,2.741,2.7651,630720.0],["1984-12-03",2.7651,2.7771,2.741,2.741,797467.0],["1984-12-04",2.741,2.7771,2.741,2.741,820389.0],["1984-12-05",2.741,2.753,2.6929,2.6929,665983.0],["1984-12-06",2.6929,2.7651,2.6929,2.717,590166.0],["1984-12-07",2.717,2.741,2.6689,2.6689,728451.0],["1984-12-10",2.6569,2.705,2.6328,2.6809,1082601.0],["1984-12-11",2.6689,2.6689,2.6328,2.6448,617370.0],["1984-12-12",2.6448,2.6809,2.6448,2.6569,685379.0],["1984-12-13",2.6569,2.6689,2.6208,2.6208,609813.0],["1984-12-14",2.6088,2.6569,2.5968,2.6088,832731.0],["1984-12-17",2.6208,2.6689,2.6088,2.6569,612332.0],["1984-12-18",2.6809,2.753,2.6689,2.753,1157662.0],["1984-12-19",2.753,2.7651,2.717,2.741,1042047.0],["1984-12-20",2.717,2.753,2.705,2.741,671273.0],["1984-12-21",2.741,2.7651,2.6208,2.717,1572769.0],["1984-12-24",2.7121,2.7243,2.6877,2.6999,595959.0],["1984-12-26",2.6999,2.7121,2.6632,2.6877,382109.0],["1984-12-27",2.6754,2.6877,2.651,2.6632,426945.0],["1984-12-28",2.6632,2.6754,2.6388,2.651,540293.0],["1984-12-31",2.6632,2.6877,2.651,2.6877,912327.0],["1985-01-02",2.6754,2.6754,2.6388,2.651,613843.0],["1985-01-03",2.6632,2.6999,2.651,2.6632,1119880.0],["1985-01-04",2.651,2.6632,2.6388,2.651,648351.0],["1985-01-07",2.651,2.7243,2.651,2.7121,639535.0],["1985-01-08",2.7365,2.7732,2.7121,2.7487,549864.0],["1985-01-09",2.7487,2.7854,2.7243,2.7243,718879.0],["1985-01-10",2.6999,2.7854,2.6754,2.7854,954643.0],["1985-01-11",2.8098,2.822,2.7854,2.8098,690668.0],["1985-01-14",2.8098,2.8831,2.7976,2.8587,817366.0],["1985-01-15",2.8587,2.8709,2.8098,2.8098,1079830.0],["1985-01-16",2.8098,2.8343,2.7854,2.822,1404006.0],["1985-01-17",2.822,2.8343,2.8098,2.8098,649359.0],["1985-01-18",2.822,2.8343,2.761,2.7732,655908.0],["1985-01-21",2.761,2.9076,2.761,2.8831,1092676.0],["1985-01-22",2.9076,2.932,2.8831,2.8953,2233714.0],["1985-01-23",2.8831,2.932,2.8343,2.9198,1564960.0],["1985-01-24",2.9198,2.9442,2.8343,2.8587,1204009.0],["1985-01-25",2.8465,2.932,2.822,2.9076,948850.0],["1985-01-28",2.9076,2.9442,2.8831,2.9076,867995.0],["1985-01-29",2.9076,2.9686,2.8587,2.932,1314083.0],["1985-01-30",2.9931,3.0053,2.932,2.9564,1788886.0],["1985-01-31",2.932,2.9442,2.8587,2.8953,2250087.0],["1985-02-01",2.8465,2.8953,2.822,2.8465,944820.0],["1985-02-04",2.822,2.8831,2.822,2.8831,1058672.0],["1985-02-05",2.932,2.9442,2.8831,2.9442,1674026.0],["1985-02-06",2.9564,3.0175,2.9442,2.9564,1018622.0],["1985-02-07",2.9686,2.9931,2.932,2.9564,1791657.0],["1985-02-08",2.9564,2.9564,2.9076,2.9442,1078067.0],["1985-02-11",2.9198,2.932,2.8953,2.9076,1111568.0],["1985-02-12",2.8831,2.932,2.8709,2.9198,673288.0],["1985-02-13",2.8953,2.9442,2.8831,2.932,1431965.0],["1985-02-14",2.932,2.932,2.8831,2.8953,1278819.0],["1985-02-15",2.9076,2.9198,2.8343,2.8465,1192423.0],["1985-02-19",2.8465,2.8831,2.8098,2.8709,854393.0],["1985-02-20",2.8587,2.8953,2.8343,2.8587,979832.0],["1985-02-21",2.8587,2.9198,2.8587,2.8831,605783.0],["1985-02-22",2.8709,2.8709,2.822,2.8343,1090409.0],["1985-02-25",2.822,2.8587,2.8098,2.8343,655152.0],["1985-02-26",2.8343,2.8953,2.8098,2.8709,1116857.0],["1985-02-27",2.8953,2.932,2.8831,2.8953,1405517.0],["1985-02-28",2.8953,2.9442,2.8953,2.9198,1448086.0],["1985-03-01",2.9198,2.932,2.8953,2.9076,1641785.0],["1985-03-04",2.9198,2.9564,2.9076,2.9198,1730700.0],["1985-03-05",2.9198,2.932,2.8831,2.9198,1133482.0],["1985-03-06",2.8831,2.8953,2.8587,2.8709,867995.0],["1985-03-07",2.8709,2.9198,2.8587,2.8953,1124917.0],["1985-03-08",2.9076,2.932,2.9076,2.9198,814847.0],["1985-03-11",2.9076,2.932,2.8831,2.8953,1591408.0],["1985-03-12",2.8953,2.9198,2.8831,2.9076,663465.0],["1985-03-13",2.8709,2.9076,2.8587,2.8831,629208.0],["1985-03-14",2.8831,2.9076,2.8709,2.8709,1235747.0],["1985-03-15",2.8709,2.8831,2.8343,2.8343,1079074.0],["1985-03-18",2.8343,2.8587,2.7976,2.8098,1176806.0],["1985-03-19",2.7976,2.8709,2.7854,2.8709,906030.0],["1985-03-20",2.8709,2.8831,2.822,2.822,848600.0],["1985-03-21",2.8098,2.8709,2.7976,2.8098,1386374.0],["1985-03-22",2.8343,2.9198,2.8098,2.822,4110760.0],["1985-03-25",2.8098,2.822,2.7854,2.7976,6687541.0],["1985-03-26",2.7926,2.8423,2.7926,2.8423,943560.0],["1985-03-27",2.8423,2.9168,2.8299,2.8671,1460680.0],["1985-03-28",2.8795,2.9044,2.8547,2.8547,628453.0],["1985-03-29",2.8547,2.8919,2.8547,2.8795,502510.0],["1985-04-01",2.8671,2.8919,2.8299,2.8423,684623.0],["1985-04-02",2.8423,2.8547,2.8051,2.8051,559184.0],["1985-04-03",2.8051,2.8299,2.7802,2.7802,572030.0],["1985-04-04",2.7802,2.8423,2.7802,2.8175,610821.0],["1985-04-08",2.8175,2.8547,2.8051,2.8175,778828.0],["1985-04-09",2.8175,2.8547,2.8175,2.8299,720642.0],["1985-04-10",2.8423,2.9168,2.8423,2.8919,1084616.0],["1985-04-11",2.8919,2.9168,2.8795,2.8795,1262195.0],["1985-04-12",2.8919,2.9168,2.8795,2.9044,438028.0],["1985-04-15",2.8919,2.9168,2.8795,2.9168,420648.0],["1985-04-16",2.8919,2.9043,2.8547,2.8671,923410.0],["1985-04-17",2.8671,2.8919,2.8547,2.8795,534751.0],["1985-04-18",2.9044,2.9044,2.7926,2.8175,863965.0],["1985-04-19",2.8423,2.8423,2.7926,2.8423,879834.0],["1985-04-22",2.8175,2.8919,2.7926,2.8919,874292.0],["1985-04-23",2.8919,2.9292,2.8795,2.9168,977817.0],["1985-04-24",2.9292,2.9416,2.9168,2.9292,932981.0],["1985-04-25",2.9416,2.9664,2.9168,2.9664,1451360.0],["1985-04-26",2.9664,2.9664,2.9292,2.954,639535.0],["1985-04-29",2.954,2.9788,2.9416,2.954,741801.0],["1985-04-30",2.9664,2.9912,2.954,2.9788,1426927.0],["1985-05-01",2.9788,2.9912,2.954,2.954,740793.0],["1985-05-02",2.954,2.9788,2.9292,2.9788,652885.0],["1985-05-03",2.9788,3.0285,2.9664,3.0036,773538.0],["1985-05-06",2.9788,3.0285,2.9788,3.0161,1093432.0],["1985-05-07",3.0161,3.0905,3.0161,3.0533,2982316.0],["1985-05-08",3.0285,3.0409,3.0161,3.0409,1477556.0],["1985-05-09",3.0285,3.0905,3.0161,3.0781,1842789.0],["1985-05-10",3.0781,3.1278,3.0657,3.0905,2085606.0],["1985-05-13",3.1154,3.1154,3.0905,3.1154,884871.0],["1985-05-14",3.1154,3.1278,3.0781,3.1029,847340.0],["1985-05-15",3.0905,3.1526,3.0781,3.1278,1664455.0],["1985-05-16",3.1402,3.2022,3.1154,3.1898,1925659.0],["1985-05-17",3.1774,3.2767,3.1774,3.2395,3327398.0],["1985-05-20",3.2271,3.3264,3.2271,3.2519,2373762.0],["1985-05-21",3.2519,3.3263,3.1774,3.2643,1331211.0],["1985-05-22",3.2519,3.2519,3.2146,3.2519,1424408.0],["1985-05-23",3.2519,3.2519,3.2271,3.2395,893687.0],["1985-05-24",3.2519,3.3636,3.2395,3.3263,3612028.0],["1985-05-28",3.3636,3.376,3.3264,3.3512,1582340.0],["1985-05-29",3.3388,3.3512,3.2891,3.3388,1392671.0],["1985-05-30",3.3388,3.3884,3.3263,3.3263,2333461.0],["1985-05-31",3.3264,3.376,3.3015,3.376,1699719.0],["1985-06-03",3.3884,3.4381,3.376,3.4381,1533223.0],["1985-06-04",3.4256,3.4505,3.4132,3.4381,2219105.0],["1985-06-05",3.4256,3.4505,3.4256,3.4256,1423905.0],["1985-06-06",3.4132,3.4132,3.3264,3.3636,1015851.0],["1985-06-07",3.3512,3.3512,3.2891,3.3139,823159.0],["1985-06-10",3.3015,3.3139,3.2891,3.2891,639284.0],["1985-06-11",3.3015,3.3139,3.2767,3.3015,943309.0],["1985-06-12",3.3015,3.3015,3.2643,3.2891,950613.0],["1985-06-13",3.2519,3.2767,3.2395,3.2519,984870.0],["1985-06-14",3.2891,3.3015,3.2643,3.3015,725680.0],["1985-06-17",3.3015,3.3015,3.2767,3.2891,794697.0],["1985-06-18",3.3015,3.3884,3.3015,3.376,2318096.0],["1985-06-19",3.376,3.4132,3.3636,3.3884,1077563.0],["1985-06-20",3.3636,3.4008,3.3512,3.4008,1074037.0],["1985-06-21",3.4008,3.5001,3.3884,3.5001,1745058.0],["1985-06-24",3.4381,3.4505,3.4132,3.4505,10246673.0],["1985-06-25",3.4957,3.5083,3.4329,3.4957,1556144.0],["1985-06-26",3.4832,3.5586,3.4706,3.5335,1336501.0],["1985-06-27",3.5712,3.6341,3.5712,3.6215,2901713.0],["1985-06-28",3.5963,3.6969,3.5712,3.5963,961948.0],["1985-07-01",3.5712,3.5963,3.5335,3.5712,712078.0],["1985-07-02",3.5963,3.5963,3.546,3.5586,940286.0],["1985-07-03",3.5586,3.5712,3.5209,3.5335,829205.0],["1985-07-05",3.5335,3.5586,3.4832,3.5083,425685.0],["1985-07-08",3.4957,3.5209,3.4832,3.5209,493694.0],["1985-07-09",3.5083,3.5335,3.5083,3.5083,550620.0],["1985-07-10",3.5335,3.5838,3.5209,3.5838,1049604.0],["1985-07-11",3.5838,3.5963,3.5712,3.5838,678830.0],["1985-07-12",3.6215,3.6592,3.5963,3.6089,1683094.0],["1985-07-15",3.5963,3.6215,3.5838,3.6089,806283.0],["1985-07-16",3.6089,3.7095,3.5838,3.6592,1557907.0],["1985-07-17",3.6718,3.6718,3.6466,3.6592,1208039.0],["1985-07-18",3.6466,3.6466,3.6089,3.6215,654397.0],["1985-07-19",3.6341,3.6718,3.6215,3.6718,1661180.0],["1985-07-22",3.6592,3.6718,3.6341,3.6718,686386.0],["1985-07-23",3.6592,3.7095,3.6341,3.6718,2017345.0],["1985-07-24",3.6718,3.6969,3.6592,3.6844,2439252.0],["1985-07-25",3.6969,3.7221,3.6718,3.7095,2346811.0],["1985-07-26",3.6969,3.7221,3.6844,3.7095,959681.0],["1985-07-29",3.6969,3.6969,3.6341,3.6466,635253.0],["1985-07-30",3.6592,3.6844,3.6466,3.6718,685127.0],["1985-07-31",3.7095,3.7221,3.6969,3.7095,2518848.0],["1985-08-01",3.7221,3.7347,3.6718,3.6718,916105.0],["1985-08-02",3.6718,3.6718,3.6089,3.6466,683867.0],["1985-08-05",3.6341,3.6592,3.6215,3.6592,407801.0],["1985-08-06",3.6341,3.6592,3.5209,3.5335,866232.0],["1985-08-07",3.5335,3.6089,3.5209,3.5963,876055.0],["1985-08-08",3.5963,3.6466,3.5838,3.6215,859683.0],["1985-08-09",3.6215,3.6215,3.5838,3.5963,509059.0],["1985-08-12",3.5712,3.5963,3.5586,3.5586,700995.0],["1985-08-13",3.546,3.5963,3.5335,3.5586,773538.0],["1985-08-14",3.5586,3.6089,3.5586,3.5963,785629.0],["1985-08-15",3.5963,3.6215,3.5586,3.5838,707041.0],["1985-08-16",3.5712,3.5712,3.5335,3.5335,1093936.0],["1985-08-19",3.5335,3.5586,3.5209,3.546,621904.0],["1985-08-20",3.546,3.5838,3.5335,3.5586,1220886.0],["1985-08-21",3.5838,3.6341,3.5838,3.6215,736259.0],["1985-08-22",3.6215,3.6718,3.5838,3.5838,649359.0],["1985-08-23",3.5838,3.6215,3.5712,3.5963,394703.0],["1985-08-26",3.5838,3.5963,3.5586,3.5963,563718.0],["1985-08-27",3.6089,3.6341,3.6089,3.6215,932981.0],["1985-08-28",3.6341,3.6341,3.5963,3.6089,563466.0],["1985-08-29",3.6089,3.6089,3.5838,3.5963,385132.0],["1985-08-30",3.5963,3.6089,3.5963,3.6089,429715.0],["1985-09-03",3.5838,3.5963,3.5712,3.5712,319138.0],["1985-09-04",3.5712,3.5838,3.546,3.546,623163.0],["1985-09-05",3.5586,3.5586,3.4957,3.5209,524928.0],["1985-09-06",3.5209,3.6089,3.5209,3.5963,665731.0],["1985-09-09",3.5838,3.6215,3.5712,3.5963,426189.0],["1985-09-10",3.6089,3.6089,3.546,3.546,1053886.0],["1985-09-11",3.5335,3.5586,3.5209,3.5209,401756.0],["1985-09-12",3.5209,3.5335,3.4957,3.4957,892680.0],["1985-09-13",3.4957,3.5083,3.4706,3.4957,910060.0],["1985-09-16",3.4957,3.5083,3.4706,3.4832,690920.0],["1985-09-17",3.4957,3.5963,3.4706,3.5083,988144.0],["1985-09-18",3.5083,3.5586,3.5083,3.546,904770.0],["1985-09-19",3.5335,3.5838,3.5335,3.5712,1053130.0],["1985-09-20",3.546,3.5712,3.5209,3.5209,1264714.0],["1985-09-23",3.6089,3.6341,3.5838,3.6215,4244259.0],["1985-09-24",3.5527,3.6291,3.5273,3.5527,733489.0],["1985-09-25",3.5527,3.5655,3.4636,3.4636,715605.0],["1985-09-26",3.4636,3.4891,3.4254,3.4763,681600.0],["1985-09-30",3.5018,3.5273,3.4891,3.5018,773790.0],["1985-10-01",3.5018,3.5782,3.4763,3.5782,611828.0],["1985-10-02",3.5782,3.6291,3.5655,3.5909,1144313.0],["1985-10-03",3.5909,3.5909,3.54,3.5527,1331715.0],["1985-10-04",3.5273,3.5527,3.4509,3.5018,1156655.0],["1985-10-07",3.4891,3.4891,3.4509,3.4763,574801.0],["1985-10-08",3.4509,3.4763,3.4126,3.4509,616866.0],["1985-10-09",3.4763,3.5527,3.4636,3.5145,990159.0],["1985-10-10",3.5018,3.5655,3.5018,3.5527,593189.0],["1985-10-11",3.54,3.5909,3.54,3.5909,383117.0],["1985-10-14",3.6037,3.6164,3.5782,3.6037,275562.0],["1985-10-15",3.6164,3.6419,3.5655,3.6037,840540.0],["1985-10-16",3.6164,3.6291,3.5782,3.6164,727443.0],["1985-10-17",3.6291,3.6291,3.5145,3.5527,1604002.0],["1985-10-18",3.54,3.6037,3.5273,3.5909,1693421.0],["1985-10-21",3.6037,3.7183,3.6037,3.6801,2811034.0],["1985-10-22",3.6801,3.7437,3.5782,3.7437,1806770.0],["1985-10-23",3.7437,3.7692,3.731,3.731,1726922.0],["1985-10-24",3.731,3.7437,3.7183,3.731,1037262.0],["1985-10-25",3.7183,3.7437,3.6673,3.6928,850867.0],["1985-10-28",3.6673,3.7055,3.6546,3.6673,668502.0],["1985-10-29",3.6801,3.7183,3.6673,3.7183,883612.0],["1985-10-30",3.7183,3.7565,3.7183,3.7565,1409295.0],["1985-10-31",3.731,3.731,3.6928,3.7183,1109301.0],["1985-11-01",3.6928,3.7692,3.6801,3.7692,1083105.0],["1985-11-04",3.7692,3.7692,3.7183,3.7565,965726.0],["1985-11-05",3.731,3.7565,3.6801,3.731,1340027.0],["1985-11-06",3.7692,3.7819,3.7183,3.7565,2310791.0],["1985-11-07",3.7565,3.8583,3.7565,3.8456,2470234.0],["1985-11-08",3.8329,3.8838,3.8201,3.8711,1362193.0],["1985-11-11",3.8965,3.9475,3.8838,3.9347,1509797.0],["1985-11-12",3.9729,3.9857,3.9347,3.9602,2594413.0],["1985-11-13",3.9602,3.9729,3.922,3.922,1044062.0],["1985-11-14",3.922,3.9347,3.8965,3.922,1048344.0],["1985-11-15",3.922,3.9347,3.8711,3.8838,1165723.0],["1985-11-18",3.8838,3.9093,3.8711,3.8965,822404.0],["1985-11-19",3.9093,3.922,3.8711,3.9093,751624.0],["1985-11-20",3.922,3.922,3.8583,3.8838,1705008.0],["1985-11-21",3.8965,3.922,3.8838,3.8838,1779062.0],["1985-11-22",3.9093,3.922,3.8838,3.922,926180.0],["1985-11-25",3.922,3.922,3.8583,3.8838,863713.0],["1985-11-26",3.8965,3.8965,3.7947,3.8583,758425.0],["1985-11-27",3.8711,3.9729,3.8583,3.9729,1292421.0],["1985-11-29",3.9729,3.9729,3.9347,3.9602,858927.0],["1985-12-02",3.9729,3.9729,3.9093,3.922,1271011.0],["1985-12-03",3.8965,3.9347,3.8965,3.8965,458430.0],["1985-12-04",3.9347,4.0748,3.922,4.0621,1641281.0],["1985-12-05",4.0748,4.1512,4.0493,4.0493,3677518.0],["1985-12-06",3.9984,4.0493,3.9857,3.9984,1423401.0],["1985-12-09",4.0239,4.0621,4.0239,4.0366,1104515.0],["1985-12-10",4.0493,4.0748,4.0239,4.0493,1505767.0],["1985-12-11",4.0621,4.1512,4.0493,4.0875,1619367.0],["1985-12-12",4.1003,4.1257,4.0621,4.113,1233984.0],["1985-12-13",4.1257,4.1767,4.113,4.1385,1181843.0],["1985-12-16",4.1639,4.2021,4.1385,4.1767,1654883.0],["1985-12-17",4.1767,4.1894,4.1257,4.1512,1157411.0],["1985-12-18",4.1512,4.1894,4.1385,4.1512,1228694.0],["1985-12-19",4.1512,4.1894,4.1512,4.1894,848348.0],["1985-12-20",4.2021,4.2658,4.1894,4.2276,2029436.0],["1985-12-23",4.2021,4.2276,4.1767,4.2021,1607025.0],["1985-12-24",4.2099,4.2227,4.1584,4.2099,459942.0],["1985-12-26",4.197,4.2227,4.1712,4.197,307803.0],["1985-12-27",4.197,4.2485,4.197,4.2356,513845.0],["1985-12-30",4.2614,4.2614,4.1326,4.2227,640795.0],["1985-12-31",4.2356,4.2614,4.2099,4.2227,741297.0],["1986-01-02",4.2227,4.2227,4.1197,4.1455,1154388.0],["1986-01-03",4.1712,4.197,4.1584,4.1841,628704.0],["1986-01-06",4.2099,4.2356,4.1584,4.2356,736259.0],["1986-01-07",4.2742,4.3129,4.2485,4.3,1026431.0],["1986-01-08",4.3257,4.3644,4.3,4.3,2427666.0],["1986-01-09",4.2742,4.2742,4.1584,4.197,2594413.0],["1986-01-10",4.197,4.2227,4.1069,4.1455,1171264.0],["1986-01-13",4.1712,4.197,4.1197,4.1841,905022.0],["1986-01-14",4.2099,4.2742,4.1841,4.2614,1253379.0],["1986-01-15",4.2742,4.3129,4.2614,4.3,608302.0],["1986-01-16",4.3257,4.3515,4.2742,4.3515,1216604.0],["1986-01-17",4.3515,4.3644,4.3,4.3386,1375795.0],["1986-01-20",4.3129,4.3515,4.2871,4.3515,578076.0],["1986-01-21",4.3386,4.3515,4.2227,4.3129,854645.0],["1986-01-22",4.2871,4.3,4.2485,4.2614,1361941.0],["1986-01-23",4.2227,4.2614,4.1584,4.2099,748853.0],["1986-01-24",4.2227,4.2485,4.197,4.2227,775805.0],["1986-01-27",4.2485,4.2614,4.2227,4.2485,788903.0],["1986-01-28",4.3257,4.3386,4.3257,4.3257,755654.0],["1986-01-29",4.3386,4.403,4.3129,4.3257,2276031.0],["1986-01-30",4.3257,4.3257,4.2742,4.2871,1934727.0],["1986-01-31",4.2614,4.3515,4.2356,4.3257,2047823.0],["1986-02-03",4.3386,4.3772,4.2742,4.3515,1666722.0],["1986-02-04",4.3901,4.4674,4.2485,4.3515,2644790.0],["1986-02-05",4.3644,4.3772,4.3129,4.3386,964719.0],["1986-02-06",4.3772,4.4416,4.3386,4.4287,1218367.0],["1986-02-07",4.4416,4.5832,4.3772,4.5188,1654379.0],["1986-02-10",4.5188,4.5832,4.506,4.5832,1242548.0],["1986-02-11",4.5832,4.6218,4.5575,4.6218,1142801.0],["1986-02-12",4.6347,4.6476,4.5317,4.5575,983358.0],["1986-02-13",4.5703,4.5832,4.4802,4.5832,960689.0],["1986-02-14",4.609,4.6862,4.5703,4.6733,1710046.0],["1986-02-18",4.6991,4.7506,4.6605,4.7506,1533726.0],["1986-02-19",4.7635,4.8922,4.7506,4.7763,2176033.0],["1986-02-20",4.7763,5.0467,4.7763,5.0467,2155630.0],["1986-02-21",5.0982,5.3042,5.0724,5.2527,4788330.0],["1986-02-24",5.2656,5.2784,5.1497,5.2269,3045287.0],["1986-02-25",5.2012,5.2141,4.9694,5.0467,2569225.0],["1986-02-26",5.0209,5.0338,4.9952,4.9952,1827424.0],["1986-02-27",5.0081,5.1368,4.9952,5.1239,2518848.0],["1986-02-28",5.1497,5.1754,4.9823,5.1239,2544036.0],["1986-03-03",4.9051,5.0209,4.8665,4.9437,1861429.0],["1986-03-04",4.9566,4.9694,4.8021,4.8665,2344292.0],["1986-03-05",4.8665,4.9566,4.8021,4.8922,2456129.0],["1986-03-06",4.9179,4.9694,4.9051,4.9179,2441267.0],["1986-03-07",4.9437,5.0338,4.9179,5.0338,1181340.0],["1986-03-10",5.0724,5.0853,5.0467,5.0853,1163456.0],["1986-03-11",5.1497,5.2398,5.1368,5.2269,2846298.0],["1986-03-12",5.2527,5.3428,5.2141,5.2398,2274268.0],["1986-03-13",5.2269,5.2398,5.1754,5.2269,1275796.0],["1986-03-14",5.2527,5.3814,5.2012,5.3428,2644790.0],["1986-03-17",5.3299,5.3685,5.2913,5.3557,1485868.0],["1986-03-18",5.3557,5.5359,5.3428,5.5102,2430688.0],["1986-03-19",5.4715,5.5102,5.3943,5.4329,1983593.0],["1986-03-20",5.4458,5.5102,5.4329,5.4458,2274520.0],["1986-03-21",5.4715,5.523,5.3943,5.3943,2321622.0],["1986-03-24",5.2982,5.441,5.2722,5.2982,1357911.0],["1986-03-25",5.3242,5.3501,5.2722,5.2982,974794.0],["1986-03-26",5.3372,5.5709,5.3242,5.5579,1461436.0],["1986-03-27",5.5839,5.6358,5.5449,5.5839,1506271.0],["1986-03-31",5.5579,5.5709,5.441,5.441,752380.0],["1986-04-01",5.493,5.519,5.2073,5.2722,1472770.0],["1986-04-02",5.2722,5.2982,5.2203,5.2463,1537001.0],["1986-04-03",5.2722,5.3242,5.0904,5.1164,2096689.0],["1986-04-04",5.1164,5.1294,4.8827,4.9346,2101223.0],["1986-04-07",4.9606,5.0385,4.9476,4.9865,1270003.0],["1986-04-08",5.0385,5.2203,5.0385,5.2073,2012811.0],["1986-04-09",5.2722,5.2852,5.1294,5.1943,1552366.0],["1986-04-10",5.2592,5.2982,5.1813,5.2722,1329700.0],["1986-04-11",5.2982,5.3242,5.1683,5.2073,1507027.0],["1986-04-14",5.2203,5.2333,5.1294,5.1943,641047.0],["1986-04-15",5.1943,5.2203,5.1164,5.1554,624674.0],["1986-04-16",5.2333,5.3761,5.1943,5.3242,1364460.0],["1986-04-17",5.4021,5.493,5.3891,5.48,1793672.0],["1986-04-18",5.506,5.6488,5.1554,5.5709,2199710.0],["1986-04-21",5.5839,5.6099,5.5579,5.6099,1055649.0],["1986-04-22",5.6099,5.7267,5.5709,5.6618,2871487.0],["1986-04-23",5.5969,5.6488,5.5839,5.6488,1568738.0],["1986-04-24",5.7137,5.8176,5.7008,5.7657,2307265.0],["1986-04-25",5.7787,5.7787,5.7008,5.7397,1212070.0],["1986-04-28",5.7657,5.8176,5.7397,5.8176,1027690.0],["1986-04-29",5.8955,5.8955,5.7657,5.8176,1385366.0],["1986-04-30",5.8176,5.8176,5.6228,5.6228,1634229.0],["1986-05-01",5.5709,5.6099,5.5579,5.5839,1286376.0],["1986-05-02",5.5839,5.7917,5.5449,5.5579,962200.0],["1986-05-05",5.5579,5.7267,5.519,5.7137,1105522.0],["1986-05-06",5.7527,5.7527,5.5969,5.6099,1110056.0],["1986-05-07",5.6099,5.6358,5.48,5.493,1141794.0],["1986-05-08",5.5449,5.5579,5.454,5.48,963963.0],["1986-05-09",5.48,5.6358,5.454,5.6099,954643.0],["1986-05-12",5.6228,5.6358,5.5449,5.5709,837013.0],["1986-05-13",5.5709,5.6099,5.519,5.5709,851371.0],["1986-05-14",5.5709,5.7008,5.5579,5.7008,1697703.0],["1986-05-15",5.6878,5.7008,5.506,5.5449,974038.0],["1986-05-16",5.5449,5.5449,5.3501,5.4281,1407280.0],["1986-05-19",5.506,5.5449,5.467,5.519,821144.0],["1986-05-20",5.519,5.6099,5.493,5.6099,1025675.0],["1986-05-21",5.6099,5.6748,5.5969,5.6228,881849.0],["1986-05-22",5.6488,5.7657,5.6358,5.7397,1288894.0],["1986-05-23",5.7527,5.8176,5.5449,5.7787,1456902.0],["1986-05-27",5.8306,5.8436,5.6878,5.8046,1435995.0],["1986-05-28",5.8046,5.8566,5.8046,5.8566,1589645.0],["1986-05-29",5.8306,5.8955,5.7657,5.8955,1648586.0],["1986-05-30",5.8696,5.9475,5.8436,5.8955,1847827.0],["1986-06-02",5.8566,5.9085,5.8176,5.8566,1233480.0],["1986-06-03",5.8306,5.8955,5.7527,5.8955,1849086.0],["1986-06-04",5.9085,5.9085,5.8176,5.8955,1197460.0],["1986-06-05",5.8696,5.9085,5.8436,5.9085,738778.0],["1986-06-06",5.8826,6.0124,5.8696,6.0124,2085606.0],["1986-06-09",6.0124,6.0254,5.9085,5.9215,1638762.0],["1986-06-10",5.9215,5.9345,5.8566,5.8955,1440529.0],["1986-06-11",5.9085,6.0254,5.8696,6.0124,1549343.0],["1986-06-12",5.9994,6.0254,5.9864,6.0254,733992.0],["1986-06-13",6.0254,6.1682,6.0254,6.1293,1948833.0],["1986-06-16",6.1293,6.1942,6.1033,6.1812,1133733.0],["1986-06-17",6.1812,6.3241,6.1812,6.3111,1896189.0],["1986-06-18",6.2591,6.2591,6.1423,6.2202,2093666.0],["1986-06-19",6.1942,6.2202,6.1553,6.1682,1297962.0],["1986-06-20",6.1033,6.1293,6.0644,6.1293,3435709.0],["1986-06-23",6.1033,6.2072,6.0903,6.1682,1313075.0],["1986-06-24",6.1499,6.2023,6.1499,6.1499,2078050.0],["1986-06-25",6.1761,6.1892,6.1107,6.1238,1513828.0],["1986-06-26",6.1238,6.1238,6.0583,6.0583,664220.0],["1986-06-27",6.0583,6.1238,6.0191,6.0322,984618.0],["1986-06-30",6.0322,6.0714,6.006,6.006,842555.0],["1986-07-01",5.9929,6.0714,5.9798,6.0583,652885.0],["1986-07-02",6.0583,6.1761,6.0452,6.1761,1299977.0],["1986-07-03",6.1499,6.163,6.0583,6.0845,1005524.0],["1986-07-07",6.0583,6.0583,5.705,5.705,1809540.0],["1986-07-08",5.4957,5.7312,5.4826,5.7181,2032710.0],["1986-07-09",5.7443,5.7835,5.7181,5.7443,1004768.0],["1986-07-10",5.7705,5.7705,5.548,5.705,965978.0],["1986-07-11",5.705,5.705,5.6004,5.6789,1149854.0],["1986-07-14",5.6265,5.692,5.5349,5.5611,1272270.0],["1986-07-15",5.5349,5.7181,5.5088,5.6396,1824653.0],["1986-07-16",5.6396,5.6789,5.6134,5.6396,1407784.0],["1986-07-17",5.6396,5.7181,5.6396,5.692,1278567.0],["1986-07-18",5.692,5.9667,5.692,5.7574,3148560.0],["1986-07-21",5.7443,5.8097,5.7312,5.7443,1042047.0],["1986-07-22",5.7574,5.8882,5.7443,5.7835,1518613.0],["1986-07-23",5.8097,5.8359,5.7835,5.8359,715857.0],["1986-07-24",5.8097,5.8228,5.705,5.7312,913586.0],["1986-07-25",5.7443,5.7705,5.6527,5.6789,1116353.0],["1986-07-28",5.6789,5.705,5.5349,5.5742,943057.0],["1986-07-29",5.5742,5.6527,5.5218,5.6004,1180332.0],["1986-07-30",5.5873,5.6396,5.4826,5.6004,1902738.0],["1986-07-31",5.6004,5.6527,5.6004,5.6527,1097714.0],["1986-08-01",5.6396,5.6789,5.548,5.5611,576816.0],["1986-08-04",5.5349,5.5873,5.4172,5.5349,1395190.0],["1986-08-05",5.5349,5.5611,5.3387,5.3517,2246812.0],["1986-08-06",5.3387,5.3648,5.2602,5.3256,1183355.0],["1986-08-07",5.2994,5.3387,5.234,5.234,1677805.0],["1986-08-08",5.2471,5.2732,5.1686,5.2078,1083860.0],["1986-08-11",5.2078,5.4041,5.1947,5.4041,1492417.0],["1986-08-12",5.4695,5.5088,5.4172,5.5088,1330204.0],["1986-08-13",5.5349,5.6396,5.5218,5.6004,1540779.0],["1986-08-14",5.5873,5.6789,5.5742,5.6396,1781077.0],["1986-08-15",5.6396,5.6527,5.5218,5.6265,1320128.0],["1986-08-18",5.6396,5.6658,5.5873,5.6527,1335745.0],["1986-08-19",5.6527,5.6658,5.6134,5.6396,958674.0],["1986-08-20",5.6134,5.6789,5.5742,5.6527,1112071.0],["1986-08-21",5.6789,5.7835,5.6396,5.7835,1014592.0],["1986-08-22",5.7574,5.8228,5.7312,5.7312,927440.0],["1986-08-25",5.7312,5.7312,5.6004,5.692,1020637.0],["1986-08-26",5.692,5.7835,5.692,5.7443,1267736.0],["1986-08-27",5.7443,5.9537,5.7312,5.8882,2644790.0],["1986-08-28",5.8882,6.006,5.8751,5.9144,1582844.0],["1986-08-29",5.9929,6.1238,5.8359,5.9798,1175043.0],["1986-09-02",5.9144,5.9929,5.8882,5.8882,1737249.0],["1986-09-03",5.8621,5.9144,5.8359,5.9013,2770733.0],["1986-09-04",5.9275,6.0322,5.9013,6.0191,2386356.0],["1986-09-05",6.0452,6.1107,5.9929,6.0322,2128678.0],["1986-09-08",6.0191,6.1499,5.9798,6.1238,1015348.0],["1986-09-09",6.1238,6.2023,6.0976,6.1107,1815082.0],["1986-09-10",6.1107,6.1238,6.0583,6.0845,1657150.0],["1986-09-11",6.0322,6.0452,5.6004,5.6789,3501199.0],["1986-09-12",5.7443,5.8097,5.5873,5.7312,3627141.0],["1986-09-15",5.7835,5.8228,5.7312,5.7574,1455894.0],["1986-09-16",5.7574,5.7705,5.6527,5.7181,798979.0],["1986-09-17",5.7312,5.7835,5.6527,5.7312,1633473.0],["1986-09-18",5.6789,5.7835,5.6527,5.7835,1214840.0],["1986-09-19",5.7443,5.8097,5.692,5.7574,1986615.0],["1986-09-22",5.7835,5.8228,5.7705,5.7966,1196453.0],["1986-09-23",5.7966,5.8097,5.7574,5.7835,922150.0],["1986-09-24",5.7968,5.8364,5.7571,5.7968,1424408.0],["1986-09-25",5.7968,5.7968,5.6119,5.6647,1454887.0],["1986-09-26",5.6251,5.7043,5.5327,5.5855,927944.0],["1986-09-29",5.5591,5.5723,5.4006,5.5591,990663.0],["1986-09-30",5.5723,5.7439,5.5723,5.6647,1108545.0],["1986-10-01",5.6911,5.81,5.6647,5.7703,1243303.0],["1986-10-02",5.7703,5.8364,5.7571,5.8232,962200.0],["1986-10-03",5.8892,5.9024,5.7439,5.7835,1247333.0],["1986-10-06",5.7571,5.8364,5.7571,5.8364,712330.0],["1986-10-07",5.81,5.8364,5.7439,5.81,855401.0],["1986-10-08",5.7835,5.8364,5.7571,5.7703,1097714.0],["1986-10-09",5.7703,5.7835,5.6911,5.7043,842555.0],["1986-10-10",5.7043,5.7175,5.6383,5.7175,564222.0],["1986-10-13",5.7175,5.7571,5.6647,5.7571,234253.0],["1986-10-14",5.7703,5.81,5.7043,5.81,893687.0],["1986-10-15",5.7835,5.9948,5.7835,5.9552,1349851.0],["1986-10-16",5.9948,5.9948,5.6515,5.6779,6045235.0],["1986-10-17",5.7043,5.7571,5.6383,5.6911,3350068.0],["1986-10-20",5.6647,5.6779,5.6251,5.6515,1273529.0],["1986-10-21",5.6515,5.6911,5.6251,5.6383,1527429.0],["1986-10-22",5.6383,5.6515,5.6119,5.6383,1490654.0],["1986-10-23",5.6515,5.7043,5.6383,5.6911,1044566.0],["1986-10-24",5.6779,5.6911,5.6119,5.6515,1543298.0],["1986-10-27",5.6515,5.7571,5.6119,5.7307,931218.0],["1986-10-28",5.7307,5.8364,5.7175,5.81,1273026.0],["1986-10-29",5.7571,5.9024,5.7571,5.7835,1433728.0],["1986-10-30",5.876,5.942,5.8364,5.942,2027169.0],["1986-10-31",5.8892,5.942,5.876,5.9024,1349095.0],["1986-11-03",5.942,5.9684,5.8892,5.9552,1241036.0],["1986-11-04",5.9024,5.942,5.8628,5.9288,1030461.0],["1986-11-05",5.9024,5.9288,5.876,5.9024,873788.0],["1986-11-06",5.9024,5.9948,5.9024,5.9948,2034977.0],["1986-11-07",5.9948,6.1269,5.9816,6.1137,3022617.0],["1986-11-10",6.1005,6.1137,6.0476,6.1005,1392671.0],["1986-11-11",6.0873,6.1269,6.074,6.1005,842303.0],["1986-11-12",6.1005,6.1401,6.0608,6.1005,1482846.0],["1986-11-13",6.074,6.0873,5.8892,5.9024,1638511.0],["1986-11-14",5.8892,5.9948,5.876,5.9948,887642.0],["1986-11-17",5.9816,6.1269,5.9156,6.0476,1379069.0],["1986-11-18",6.0476,6.0476,5.876,5.876,1737501.0],["1986-11-19",5.8892,5.9948,5.876,5.9948,1084868.0],["1986-11-20",6.008,6.1137,5.9948,6.1005,1476549.0],["1986-11-21",6.1137,6.2325,6.0476,6.2325,3098183.0],["1986-11-24",6.2325,6.2985,6.1929,6.2325,1832714.0],["1986-11-25",6.2853,6.3249,6.2325,6.2853,2669979.0],["1986-11-26",6.2589,6.2853,6.1797,6.2193,999983.0],["1986-11-28",6.2193,6.2325,6.1929,6.2325,781598.0],["1986-12-01",6.1797,6.2325,6.1269,6.2325,1051619.0],["1986-12-02",6.2721,6.3249,6.2193,6.3249,3324879.0],["1986-12-03",6.3381,6.523,6.3249,6.4702,4156099.0],["1986-12-04",6.4438,6.5098,6.4174,6.4834,1940520.0],["1986-12-05",6.4834,6.4966,6.391,6.4438,1572769.0],["1986-12-08",6.4306,6.5098,6.391,6.4702,1714832.0],["1986-12-09",6.4438,6.4702,6.3381,6.3645,1249097.0],["1986-12-10",6.3645,6.4174,6.3513,6.4042,1611811.0],["1986-12-11",6.4042,6.4174,6.2985,6.3117,1247082.0],["1986-12-12",6.3117,6.3645,6.2985,6.3513,953132.0],["1986-12-15",6.3381,6.4174,6.3117,6.391,1668737.0],["1986-12-16",6.4042,6.4966,6.391,6.4702,2098200.0],["1986-12-17",6.4174,6.457,6.391,6.391,1144061.0],["1986-12-18",6.391,6.4174,6.3381,6.3381,817870.0],["1986-12-19",6.3381,6.457,6.3249,6.4438,3551576.0],["1986-12-22",6.4042,6.457,6.3645,6.4438,2846298.0],["1986-12-23",6.4306,6.4966,6.4174,6.4834,1766468.0],["1986-12-24",6.4834,6.5233,6.4568,6.4834,637269.0],["1986-12-26",6.4568,6.4701,6.4434,6.4434,229719.0],["1986-12-29",6.4434,6.4568,6.3902,6.4168,730718.0],["1986-12-30",6.3902,6.3902,6.3503,6.3503,769760.0],["1986-12-31",6.3636,6.3902,6.2304,6.2304,1301237.0],["1987-01-02",6.2571,6.4168,6.2571,6.3902,685630.0],["1987-01-05",6.4301,6.7363,6.4301,6.6964,3123371.0],["1987-01-06",6.6698,6.7363,6.6564,6.6964,1895181.0],["1987-01-07",6.6565,6.8162,6.6431,6.763,2518848.0],["1987-01-08",6.763,6.8428,6.723,6.8295,1893670.0],["1987-01-09",6.8162,6.9094,6.8162,6.8295,1687376.0],["1987-01-12",6.7896,6.8561,6.763,6.7763,1451360.0],["1987-01-13",6.8029,6.8428,6.7763,6.7763,1088394.0],["1987-01-14",6.7763,6.976,6.7763,6.9493,2478798.0],["1987-01-15",6.9893,7.2688,6.9893,7.2156,2921864.0],["1987-01-16",7.149,7.2688,7.149,7.2422,4030157.0],["1987-01-19",7.149,7.4685,7.1357,7.4685,1604002.0],["1987-01-20",7.4552,7.4685,7.3354,7.3887,2821110.0],["1987-01-21",7.3354,7.4286,7.3221,7.3354,1670752.0],["1987-01-22",7.3088,7.4153,7.2023,7.4153,2089888.0],["1987-01-23",7.5617,7.8812,7.362,7.402,4810999.0],["1987-01-26",7.402,7.4552,7.2955,7.4286,2060166.0],["1987-01-27",7.4153,7.5351,7.402,7.5085,2334720.0],["1987-01-28",7.5617,7.7747,7.5617,7.7481,2846298.0],["1987-01-29",7.8014,7.8546,7.6283,7.6815,2518848.0],["1987-01-30",7.6549,7.6682,7.4685,7.5484,2263940.0],["1987-02-02",7.5484,7.6949,7.5218,7.6283,1913569.0],["1987-02-03",7.6549,7.6815,7.5884,7.6283,1390656.0],["1987-02-04",7.6283,7.7881,7.6017,7.7614,1659921.0],["1987-02-05",7.8546,7.8812,7.7348,7.828,2122381.0],["1987-02-06",7.788,7.9345,7.7747,7.9079,1439773.0],["1987-02-09",7.9212,7.9212,7.7747,7.8014,1242044.0],["1987-02-10",7.8147,7.8413,7.5484,7.5884,1799969.0],["1987-02-11",7.6017,7.7614,7.575,7.6949,1466473.0],["1987-02-12",7.7215,7.8546,7.5884,7.6416,1464710.0],["1987-02-13",7.6283,7.7082,7.5617,7.6682,1859917.0],["1987-02-17",7.7082,7.9877,7.6949,7.9877,1976288.0],["1987-02-18",7.9877,8.2407,7.9079,8.1342,2896675.0],["1987-02-19",8.1475,8.2274,8.0942,8.2274,2269986.0],["1987-02-20",8.1874,8.2141,8.041,8.041,1857398.0],["1987-02-23",8.041,8.1209,7.8413,8.0809,1901478.0],["1987-02-24",8.0942,8.2007,8.0942,8.1741,1409547.0],["1987-02-25",8.1874,8.3339,8.1741,8.2806,1911554.0],["1987-02-26",8.2673,8.3605,8.2141,8.2673,1477304.0],["1987-02-27",8.2939,8.3206,8.254,8.2673,1054138.0],["1987-03-02",8.2806,8.3073,8.1741,8.1874,1672011.0],["1987-03-03",8.2141,8.2274,8.1209,8.1209,2017093.0],["1987-03-04",8.2008,8.2806,8.1209,8.2673,1941780.0],["1987-03-05",8.2939,8.3339,8.2673,8.3073,1981326.0],["1987-03-06",8.254,8.3738,8.2007,8.3738,1767476.0],["1987-03-09",8.3472,8.6001,8.3339,8.5735,2145555.0],["1987-03-10",8.5735,8.6534,8.5336,8.6268,2492148.0],["1987-03-11",8.6667,8.7066,8.5469,8.6933,1837500.0],["1987-03-12",8.6401,8.7599,8.6134,8.6933,1658661.0],["1987-03-13",8.6933,8.6933,8.5469,8.6534,1492417.0],["1987-03-16",8.5735,8.6001,8.5203,8.5868,1197460.0],["1987-03-17",8.5735,8.6001,8.5336,8.5868,1237510.0],["1987-03-18",8.6268,8.6534,8.5203,8.6134,1792664.0],["1987-03-19",8.6001,8.6268,8.5469,8.6134,964719.0],["1987-03-20",8.6001,8.7865,8.5735,8.7865,2215830.0],["1987-03-23",8.7998,9.1593,8.7865,9.0528,2027673.0],["1987-03-24",8.9729,9.0528,8.9596,8.9862,2078301.0],["1987-03-25",8.8389,9.0264,8.8121,8.8389,1900471.0],["1987-03-26",8.8523,8.9192,8.6916,8.7451,1769491.0],["1987-03-27",8.7719,8.7987,8.6112,8.6514,1132978.0],["1987-03-30",8.3568,8.4907,8.3434,8.4103,2181322.0],["1987-03-31",8.4907,8.5175,8.4371,8.4371,2138250.0],["1987-04-01",8.3836,8.3969,8.33,8.3434,1948329.0],["1987-04-02",8.4103,8.5175,8.397,8.5175,2050342.0],["1987-04-03",8.5041,8.9594,8.4907,8.8925,1835233.0],["1987-04-06",8.9996,9.0933,8.9728,9.0264,1828180.0],["1987-04-07",9.0264,9.1469,8.8389,8.8389,2092155.0],["1987-04-08",8.9728,9.0933,8.9059,8.9728,1727426.0],["1987-04-09",8.9728,9.0264,8.8657,8.946,1419623.0],["1987-04-10",8.9192,8.9728,8.8791,8.9326,1583348.0],["1987-04-13",8.9192,8.9862,8.8657,8.8925,2143288.0],["1987-04-14",8.6782,8.7452,8.5041,8.6916,3098183.0],["1987-04-15",8.8791,8.8925,8.6782,8.7853,1768735.0],["1987-04-16",8.946,9.0934,8.9059,9.0532,3198937.0],["1987-04-20",9.1603,9.1603,9.013,9.1067,1608032.0],["1987-04-21",9.08,9.2675,8.9862,9.2675,2233462.0],["1987-04-22",9.2407,9.2942,9.0398,9.0532,2272505.0],["1987-04-23",9.08,9.1469,8.8255,9.013,1680323.0],["1987-04-24",8.9594,8.9862,8.8389,8.9326,1479571.0],["1987-04-27",8.8255,8.9192,8.7585,8.7853,2619602.0],["1987-04-28",8.8121,8.9059,8.7451,8.7585,2035481.0],["1987-04-29",8.8255,8.8657,8.7184,8.7451,1367734.0],["1987-04-30",8.7451,8.8791,8.7451,8.8389,1416600.0],["1987-05-01",8.8657,9.0398,8.7987,8.9594,1552618.0],["1987-05-04",8.9192,8.9862,8.8389,8.8925,946835.0],["1987-05-05",8.9192,9.1603,8.9192,9.0933,1595942.0],["1987-05-06",9.1201,9.2005,9.0666,9.1603,1765209.0],["1987-05-07",9.1603,9.2808,9.1603,9.2139,1677805.0],["1987-05-08",9.2139,9.2808,9.1201,9.2675,1434232.0],["1987-05-11",9.3478,9.5353,9.1335,9.1335,1876794.0],["1987-05-12",9.1469,9.2808,9.1335,9.2407,1213833.0],["1987-05-13",9.2541,9.3344,9.1737,9.321,1035750.0],["1987-05-14",9.4148,9.4148,9.2808,9.2942,1522895.0],["1987-05-15",9.2139,9.2541,8.8925,8.946,2260918.0],["1987-05-18",8.8925,8.9326,8.6514,8.9059,1827424.0],["1987-05-19",8.9326,8.946,8.4639,8.705,1617856.0],["1987-05-20",8.6782,8.7318,8.5443,8.5577,2364694.0],["1987-05-21",8.6246,8.6648,8.5443,8.6246,1268240.0],["1987-05-22",8.638,8.6782,8.5844,8.638,1291917.0],["1987-05-26",8.6916,8.8121,8.6916,8.8121,1614330.0],["1987-05-27",8.7853,8.7987,8.6514,8.7451,1627680.0],["1987-05-28",8.7451,8.8121,8.5577,8.7719,1462443.0],["1987-05-29",8.8255,8.8925,8.7585,8.8791,2276283.0],["1987-06-01",8.9192,8.9192,8.7318,8.7719,1455642.0],["1987-06-02",8.7585,8.8389,8.6916,8.7853,1125421.0],["1987-06-03",8.8121,8.9192,8.7987,8.8791,1846316.0],["1987-06-04",8.8791,9.0532,8.8657,9.0532,1482342.0],["1987-06-05",9.0264,9.0398,8.9326,8.9326,1182851.0],["1987-06-08",8.9192,9.0398,8.8657,8.9996,834242.0],["1987-06-09",9.0264,9.1067,8.9728,9.013,1745310.0],["1987-06-10",9.0532,9.1067,8.9728,9.0666,1704756.0],["1987-06-11",9.08,9.0933,8.9326,9.013,1060183.0],["1987-06-12",9.0532,9.1201,9.0532,9.1067,1503248.0],["1987-06-15",9.0666,9.1469,9.0666,9.1067,1753370.0],["1987-06-16",9.08,9.1201,9.0666,9.1201,1112323.0],["1987-06-17",9.1469,9.1469,9.0532,9.08,1726670.0],["1987-06-18",9.0532,9.1335,9.0532,9.1067,705781.0],["1987-06-19",9.0933,9.1603,9.08,9.1067,2277038.0],["1987-06-22",9.1603,9.3478,9.1469,9.321,2373258.0],["1987-06-23",9.3478,9.3478,9.2273,9.3344,1611055.0],["1987-06-24",9.2994,9.3533,9.2589,9.2994,1230709.0],["1987-06-25",9.3128,9.3802,9.3128,9.3533,1301992.0],["1987-06-26",9.3398,9.4341,9.2859,9.4341,1425164.0],["1987-06-29",9.3533,9.4611,9.3533,9.4611,888901.0],["1987-06-30",9.4072,9.4476,9.2724,9.2859,1314335.0],["1987-07-01",9.2859,9.3128,9.1511,9.205,1809540.0],["1987-07-02",9.232,9.2724,9.2185,9.2724,766989.0],["1987-07-06",9.3398,9.3398,9.1781,9.2859,1550099.0],["1987-07-07",9.2859,9.3128,9.2455,9.2994,1199223.0],["1987-07-08",9.2724,9.2724,9.1107,9.1646,1560930.0],["1987-07-09",9.205,9.3668,9.205,9.3668,2410789.0],["1987-07-10",9.3263,9.3398,8.9894,9.2994,1312824.0],["1987-07-13",9.2994,9.2994,9.1646,9.1916,1541031.0],["1987-07-14",9.232,9.3533,9.232,9.3398,1627931.0],["1987-07-15",9.2185,9.3129,9.2185,9.2589,1975784.0],["1987-07-16",9.2724,9.2994,9.205,9.2994,1609796.0],["1987-07-17",9.3128,9.3802,9.2724,9.2859,2770733.0],["1987-07-20",9.3398,9.515,9.3263,9.4611,2921864.0],["1987-07-21",9.4476,9.6228,9.4072,9.4611,3350068.0],["1987-07-22",9.515,9.542,9.3937,9.4072,2122381.0],["1987-07-23",9.4072,9.4881,9.3263,9.4072,1637251.0],["1987-07-24",9.3802,9.4746,9.3668,9.4746,846585.0],["1987-07-27",9.4746,9.5554,9.4746,9.5285,1091165.0],["1987-07-28",9.5689,9.5824,9.4611,9.4611,1259928.0],["1987-07-29",9.4881,9.5285,9.4072,9.515,1335997.0],["1987-07-30",9.5285,9.9058,9.5015,9.798,4030157.0],["1987-07-31",9.825,9.9598,9.825,9.9463,2166209.0],["1987-08-03",9.8654,10.0271,9.8385,9.9058,1988379.0],["1987-08-04",9.8789,9.8924,9.798,9.8654,1545817.0],["1987-08-05",9.9193,10.0271,9.8924,9.9867,1675789.0],["1987-08-06",10.0271,10.0406,9.9598,10.0271,1119124.0],["1987-08-07",10.0271,10.0811,9.9867,10.0676,1924400.0],["1987-08-10",10.0271,10.2563,10.0271,10.2563,1647075.0],["1987-08-11",10.2832,10.4584,10.2023,10.4315,2770733.0],["1987-08-12",10.4315,10.5258,10.3776,10.4315,1899967.0],["1987-08-13",10.4449,10.6202,10.4449,10.5932,1686369.0],["1987-08-14",10.5393,10.6067,10.5123,10.5528,1729693.0],["1987-08-17",10.5662,10.6201,10.4584,10.5393,1427683.0],["1987-08-18",10.4584,10.5123,10.2967,10.3641,1741028.0],["1987-08-19",10.3102,10.391,10.2428,10.3102,1668485.0],["1987-08-20",10.3641,10.6741,10.3371,10.6606,1797450.0],["1987-08-21",10.6875,10.8762,10.6336,10.7549,2745544.0],["1987-08-24",10.8358,10.9706,10.8088,10.8088,1719114.0],["1987-08-25",10.8627,11.1727,10.8493,11.1053,2440260.0],["1987-08-26",11.1323,11.2536,10.9436,11.1188,2357390.0],["1987-08-27",11.0514,11.0649,10.9032,10.9166,1700978.0],["1987-08-28",10.8088,10.8358,10.6471,10.6606,1308541.0],["1987-08-31",10.6201,10.6875,10.5932,10.6336,1493677.0],["1987-09-01",10.6606,10.9166,10.3776,10.4045,1788634.0],["1987-09-02",10.3236,10.4449,10.2697,10.3236,2387868.0],["1987-09-03",10.4584,10.4584,10.108,10.3236,2022131.0],["1987-09-04",10.3506,10.3506,10.108,10.1619,1062198.0],["1987-09-08",10.108,10.5123,9.9867,10.4854,3803460.0],["1987-09-09",10.5123,10.5258,10.3506,10.4449,2544036.0],["1987-09-10",10.5393,10.8358,10.4854,10.8088,3173748.0],["1987-09-11",10.8088,11.0784,10.7819,10.8897,3299691.0],["1987-09-14",10.9166,10.9301,10.8223,10.9032,1983593.0],["1987-09-15",10.8358,10.8493,10.6067,10.6201,1610803.0],["1987-09-16",10.5662,10.7549,10.4584,10.4854,2416079.0],["1987-09-17",10.5258,10.5797,10.4584,10.4719,2102734.0],["1987-09-18",10.5393,10.6336,10.4854,10.5662,2669979.0],["1987-09-21",10.5123,10.8088,10.5123,10.5393,1758660.0],["1987-09-22",10.5393,10.9975,10.4045,10.9032,2871487.0],["1987-09-23",10.9436,10.984,10.8358,10.9436,2669979.0],["1987-09-24",10.9761,11.4911,10.9626,11.3962,2475524.0],["1987-09-25",11.342,11.5317,11.22,11.5317,1869741.0],["1987-09-28",11.6537,11.6943,11.5317,11.6401,2871487.0],["1987-09-29",11.6401,11.735,11.4639,11.4639,2201221.0],["1987-09-30",11.4504,11.5453,11.3827,11.4504,1961175.0],["1987-10-01",11.5453,11.6672,11.4911,11.6672,1747073.0],["1987-10-02",11.6672,11.8569,11.6672,11.8163,1909035.0],["1987-10-05",11.884,11.884,11.7756,11.8434,1377306.0],["1987-10-06",11.7892,11.8027,11.613,11.6943,1913569.0],["1987-10-07",11.6537,11.6672,11.342,11.4504,1943543.0],["1987-10-08",11.5046,11.5182,11.1116,11.1658,2351596.0],["1987-10-09",11.1658,11.2065,10.949,10.949,1891151.0],["1987-10-12",10.9219,11.0981,10.7593,11.0032,1248341.0],["1987-10-13",11.1387,11.4233,11.071,11.3826,2064196.0],["1987-10-14",11.2742,11.2878,10.8135,10.8406,2610534.0],["1987-10-15",10.8135,11.0303,10.6103,10.6238,3752076.0],["1987-10-16",10.678,10.7322,9.5397,9.5397,6647743.0],["1987-10-19",9.2687,9.3771,7.5342,7.6968,8499348.0],["1987-10-20",8.6725,9.1603,6.9244,7.6968,6759328.0],["1987-10-21",8.4015,8.9164,8.1305,8.5641,4948277.0],["1987-10-22",8.0221,8.2118,7.6968,8.1576,4110760.0],["1987-10-23",7.8052,8.1305,7.5884,7.6833,4261639.0],["1987-10-26",7.2632,7.2768,6.4773,6.4773,3648803.0],["1987-10-27",7.2361,7.2632,6.5857,6.9787,4397153.0],["1987-10-28",6.6128,7.1548,6.5992,7.1548,5468923.0],["1987-10-29",7.3716,7.6426,7.3174,7.5207,3021862.0],["1987-10-30",7.995,8.2931,7.995,8.0221,3840991.0],["1987-11-02",8.0221,8.266,7.9543,8.1034,2084347.0],["1987-11-03",7.9136,8.0763,7.7104,7.9136,1968732.0],["1987-11-04",7.751,8.1711,7.751,8.1034,3031182.0],["1987-11-05",8.1305,8.6725,8.1169,8.5234,2772244.0],["1987-11-06",8.5234,8.7538,8.5234,8.5505,2290388.0],["1987-11-09",8.2931,8.3879,8.1305,8.3066,2066715.0],["1987-11-10",8.0627,8.3608,7.995,8.2389,2484088.0],["1987-11-11",8.3744,8.4015,8.1034,8.144,1692162.0],["1987-11-12",8.3744,8.5505,8.3608,8.4557,3557369.0],["1987-11-13",8.4828,8.6454,8.4692,8.6047,2576781.0],["1987-11-16",8.6996,8.7538,8.6047,8.7402,1363704.0],["1987-11-17",8.686,8.686,8.4828,8.5776,2089636.0],["1987-11-18",8.6318,8.7945,8.4828,8.7402,1777299.0],["1987-11-19",8.6725,8.8216,8.5912,8.6725,1891403.0],["1987-11-20",8.537,8.7402,8.5234,8.6996,3117074.0],["1987-11-23",8.6454,8.7809,8.6047,8.6725,1419371.0],["1987-11-24",8.808,8.9842,8.808,8.9435,2131953.0],["1987-11-25",8.9164,9.1197,8.9164,9.0113,1362949.0],["1987-11-27",8.9435,8.9977,8.7267,8.7267,962704.0],["1987-11-30",8.4015,8.4828,8.1847,8.415,3705729.0],["1987-12-01",8.5776,8.5776,8.2931,8.2931,1886869.0],["1987-12-02",8.3473,8.415,8.2118,8.2931,1568235.0],["1987-12-03",8.3473,8.4015,8.0085,8.0085,2088377.0],["1987-12-04",7.7646,7.9408,7.6697,7.8323,2508269.0],["1987-12-07",7.9137,8.2931,7.9137,8.2931,1551358.0],["1987-12-08",8.2389,8.4421,8.1576,8.415,2019108.0],["1987-12-09",8.3879,8.8351,8.3744,8.808,3057881.0],["1987-12-10",8.6318,9.1739,8.6183,8.7809,3557117.0],["1987-12-11",8.8351,8.9164,8.7809,8.8758,1635740.0],["1987-12-14",8.7809,9.3771,8.7809,9.3636,2355878.0],["1987-12-15",9.472,9.5939,9.4584,9.4584,3586336.0],["1987-12-16",9.4584,9.5668,9.4313,9.5533,1614330.0],["1987-12-17",9.5939,9.6888,9.3907,9.5533,2691641.0],["1987-12-18",9.6211,9.6888,9.5668,9.6211,3250573.0],["1987-12-21",9.6346,9.7566,9.6075,9.6482,1429194.0],["1987-12-22",9.6888,9.865,9.621,9.7837,3022617.0],["1987-12-23",9.7972,10.0682,9.7972,10.0547,2100467.0],["1987-12-24",10.0465,10.0601,9.9647,10.0329,756410.0],["1987-12-28",9.9647,9.9783,9.6239,9.6239,1862688.0],["1987-12-29",9.6921,9.7466,9.6512,9.6648,775301.0],["1987-12-30",9.7193,9.842,9.7193,9.842,1243303.0],["1987-12-31",9.7739,9.8693,9.7193,9.8148,1398716.0],["1988-01-04",9.9102,10.1147,9.9102,10.0601,2012056.0],["1988-01-05",10.2237,10.251,9.992,10.0329,2285351.0],["1988-01-06",10.0056,10.0329,9.733,9.8011,1894677.0],["1988-01-07",9.733,9.8148,9.6784,9.8148,1624657.0],["1988-01-08",9.7057,9.8011,8.8878,9.0241,2695167.0],["1988-01-11",9.1877,9.2695,8.9832,9.2695,3093901.0],["1988-01-12",9.1877,9.2559,8.9969,9.1741,1974021.0],["1988-01-13",9.1332,9.1877,9.0105,9.0105,2212556.0],["1988-01-14",9.0105,9.0923,8.8469,8.9696,1893922.0],["1988-01-15",9.2013,9.2422,9.0378,9.0514,3274502.0],["1988-01-18",9.0923,9.0923,8.9832,9.0105,1034491.0],["1988-01-19",8.9969,9.1059,8.8878,8.9969,1589897.0],["1988-01-20",8.9014,8.9014,8.3971,8.4925,2871487.0],["1988-01-21",8.5334,8.697,8.4107,8.6152,2281572.0],["1988-01-22",8.6152,8.7106,8.4107,8.7106,1897952.0],["1988-01-25",8.7242,8.9151,8.7106,8.8742,2128678.0],["1988-01-26",8.8469,8.8742,8.6015,8.6288,1349599.0],["1988-01-27",8.6561,8.6833,8.3698,8.438,3123371.0],["1988-01-28",8.5198,8.5743,8.4652,8.5607,1743295.0],["1988-01-29",8.6697,8.6833,8.5879,8.6152,1829187.0],["1988-02-01",8.697,8.7106,8.6152,8.6424,1336501.0],["1988-02-02",8.6561,8.8605,8.6152,8.8605,2871487.0],["1988-02-03",8.8469,8.9014,8.5743,8.6152,1820875.0],["1988-02-04",8.6152,8.7242,8.5879,8.697,1635488.0],["1988-02-05",8.7242,8.7515,8.5606,8.5879,1619619.0],["1988-02-08",8.5061,8.6015,8.5061,8.547,1180584.0],["1988-02-09",8.547,8.6015,8.4652,8.5879,1309045.0],["1988-02-10",8.6697,8.9969,8.6561,8.9969,2821110.0],["1988-02-11",8.9696,9.0514,8.8878,8.956,2084850.0],["1988-02-12",8.9423,9.1332,8.9151,8.9969,1523903.0],["1988-02-16",8.9832,9.0786,8.9014,9.0786,1192674.0],["1988-02-17",9.1332,9.2559,9.0514,9.1059,1916088.0],["1988-02-18",9.065,9.1332,8.956,9.0786,1159426.0],["1988-02-19",9.0514,9.2831,9.0514,9.2695,1482594.0],["1988-02-22",9.2831,9.5694,9.2695,9.5012,1684605.0],["1988-02-23",9.5694,9.5694,9.3104,9.474,2088629.0],["1988-02-24",9.5012,9.5012,9.3785,9.3785,1571005.0],["1988-02-25",9.2968,9.4603,9.0514,9.0514,2021124.0],["1988-02-26",9.1604,9.1877,9.1059,9.1877,1185118.0],["1988-02-29",9.2286,9.4058,9.215,9.3785,1325166.0],["1988-03-01",9.3785,9.4058,9.2422,9.2831,1898204.0],["1988-03-02",9.324,9.5149,9.324,9.4603,1975029.0],["1988-03-03",9.5421,9.6239,9.5285,9.5694,2144799.0],["1988-03-04",9.583,9.6921,9.5149,9.6103,1572013.0],["1988-03-07",9.6103,9.6239,9.5149,9.5967,1265721.0],["1988-03-08",9.6512,9.7193,9.5967,9.7057,1711305.0],["1988-03-09",9.7057,9.7193,9.5694,9.6103,1649593.0],["1988-03-10",9.583,9.6239,9.3922,9.4467,1766720.0],["1988-03-11",9.4194,9.4467,9.215,9.3376,2298952.0],["1988-03-14",9.324,9.3513,9.1877,9.2695,1112827.0],["1988-03-15",9.215,9.2831,9.1468,9.2286,2058654.0],["1988-03-16",9.2831,9.4194,9.2013,9.4194,2749322.0],["1988-03-17",9.4603,9.6239,9.4194,9.6239,2078553.0],["1988-03-18",9.6239,9.7057,9.5285,9.6239,3375256.0],["1988-03-21",9.5149,9.583,9.4467,9.5285,1246578.0],["1988-03-22",9.5285,9.583,9.4467,9.474,1250860.0],["1988-03-23",9.5012,9.5012,9.3785,9.474,1043307.0],["1988-03-24",9.324,9.3377,9.0514,9.1332,2014323.0],["1988-03-25",9.1304,9.1854,8.8558,8.8696,1480831.0],["1988-03-28",8.8146,9.0892,8.8146,9.0206,1606521.0],["1988-03-29",9.1579,9.2128,9.1304,9.1991,1787123.0],["1988-03-30",9.1991,9.2265,8.9245,8.9794,1705764.0],["1988-03-31",8.9108,8.9519,8.7323,8.9519,2569225.0],["1988-04-04",8.9245,9.0343,8.7735,8.8009,2134724.0],["1988-04-05",8.9245,8.9519,8.8146,8.9382,1318113.0],["1988-04-06",8.9657,9.3501,8.8833,9.3364,2295930.0],["1988-04-07",9.3638,9.4462,9.3364,9.3913,2162431.0],["1988-04-08",9.405,9.5973,9.405,9.5835,1978051.0],["1988-04-11",9.5698,9.6934,9.46,9.6934,1859162.0],["1988-04-12",9.6384,9.7208,9.6247,9.6659,935752.0],["1988-04-13",9.6934,9.7208,9.5149,9.5561,1428942.0],["1988-04-14",9.3776,9.405,9.0892,9.1579,2544036.0],["1988-04-15",9.1579,9.1716,9.0343,9.1442,2192405.0],["1988-04-18",9.1442,9.1442,9.0618,9.103,1151617.0],["1988-04-19",9.1442,9.4325,9.1442,9.3089,2388120.0],["1988-04-20",9.2815,9.3776,9.2265,9.2677,2515825.0],["1988-04-21",9.3226,9.3501,8.897,9.048,3123371.0],["1988-04-22",9.0755,9.103,8.9245,9.0343,1970495.0],["1988-04-25",9.0892,9.254,9.0481,9.1716,1559167.0],["1988-04-26",9.1854,9.2265,9.0206,9.1167,1750851.0],["1988-04-27",9.1167,9.1579,9.0618,9.103,1633473.0],["1988-04-28",9.0343,9.1304,9.0343,9.0892,850111.0],["1988-04-29",9.0892,9.103,8.9519,8.9657,1573524.0],["1988-05-02",9.0206,9.0755,8.9931,9.0343,984366.0],["1988-05-03",9.048,9.2265,9.048,9.1853,2370992.0],["1988-05-04",9.1991,9.2128,9.1167,9.1716,1347584.0],["1988-05-05",9.1442,9.254,9.0069,9.2265,1801732.0],["1988-05-06",9.1991,9.2952,9.1854,9.2128,1304008.0],["1988-05-09",9.1991,9.2128,9.0481,9.1167,1095447.0],["1988-05-10",9.0618,9.1442,9.0343,9.0618,2030947.0],["1988-05-11",8.9657,8.9657,8.8146,8.8558,1814830.0],["1988-05-12",8.897,8.9382,8.8558,8.897,1664958.0],["1988-05-13",8.9657,9.0069,8.9382,8.9519,1349599.0],["1988-05-16",8.9794,9.0892,8.9657,9.0892,1077815.0],["1988-05-17",9.1854,9.1854,9.0069,9.0069,1849842.0],["1988-05-18",9.0481,9.103,8.7872,8.8009,1644304.0],["1988-05-19",8.8009,8.8558,8.6911,8.7735,1985608.0],["1988-05-20",8.8009,8.8696,8.7872,8.7872,1383099.0],["1988-05-23",8.8009,8.8146,8.595,8.6911,1384359.0],["1988-05-24",8.6911,8.8284,8.6636,8.8284,1563449.0],["1988-05-25",8.8696,8.897,8.7872,8.8284,1340531.0],["1988-05-26",8.8284,8.8833,8.746,8.7872,1075296.0],["1988-05-27",8.7597,8.7597,8.7048,8.7185,789911.0],["1988-05-31",8.746,9.0618,8.746,9.0343,2140517.0],["1988-06-01",9.1304,9.2403,9.1167,9.1716,3450822.0],["1988-06-02",9.1442,9.1991,9.103,9.1167,2086865.0],["1988-06-03",9.1442,9.2128,9.1304,9.1991,1250860.0],["1988-06-06",9.1991,9.3089,9.1442,9.2815,1166478.0],["1988-06-07",9.3089,9.3776,9.2815,9.2815,1880824.0],["1988-06-08",9.2815,9.5011,9.2677,9.46,2264192.0],["1988-06-09",9.4599,9.5149,9.4462,9.4462,1555137.0],["1988-06-10",9.4462,9.6522,9.4462,9.5423,2544036.0],["1988-06-13",9.5561,9.5972,9.5011,9.5698,1000738.0],["1988-06-14",9.7483,9.8993,9.6522,9.8856,4347280.0],["1988-06-15",9.8444,9.8856,9.8032,9.8719,2158653.0],["1988-06-16",9.8307,9.8581,9.7208,9.8169,2134724.0],["1988-06-17",9.8169,9.8856,9.7483,9.8856,3150071.0],["1988-06-20",9.8032,9.8169,9.5972,9.611,2540762.0],["1988-06-21",9.6659,9.7757,9.5423,9.7757,1864703.0],["1988-06-22",9.8856,10.0229,9.8718,9.9405,3361906.0],["1988-06-23",9.9268,9.9954,9.8307,9.8444,2492400.0],["1988-06-24",9.8555,9.8693,9.7725,9.814,1762690.0],["1988-06-27",9.8554,9.8554,9.6205,9.6205,1208039.0],["1988-06-28",9.6481,9.9246,9.6205,9.8969,1348087.0],["1988-06-29",9.9107,9.966,9.8002,9.9246,1364460.0],["1988-06-30",9.9522,10.0628,9.9107,10.049,2462678.0],["1988-07-01",10.1181,10.1181,9.966,9.9937,1432973.0],["1988-07-05",9.9798,10.1872,9.9522,10.1734,1575036.0],["1988-07-06",10.1734,10.2701,9.9246,10.0075,2992643.0],["1988-07-07",9.9522,9.966,9.8416,9.8969,2163187.0],["1988-07-08",9.8554,9.9246,9.7034,9.7034,1416096.0],["1988-07-11",9.7725,9.8693,9.7449,9.814,1200987.0],["1988-07-12",9.8416,9.8416,9.6205,9.6758,1457405.0],["1988-07-13",9.7449,9.7863,9.5652,9.7034,2568721.0],["1988-07-14",9.7034,9.7725,9.6481,9.7449,1693421.0],["1988-07-15",9.7863,9.9798,9.7725,9.966,2871487.0],["1988-07-18",9.9246,9.9246,9.8002,9.8416,1618612.0],["1988-07-19",9.814,9.8278,9.6758,9.7587,1292169.0],["1988-07-20",9.7863,9.8002,9.6758,9.6896,1527933.0],["1988-07-21",9.6896,9.7172,9.5928,9.6066,1240029.0],["1988-07-22",9.5928,9.6205,9.3855,9.3993,1528185.0],["1988-07-25",9.4408,9.4822,9.3578,9.4408,1365216.0],["1988-07-26",9.4408,9.5652,9.4131,9.5099,1082853.0],["1988-07-27",9.5099,9.5099,9.2473,9.2749,1393427.0],["1988-07-28",9.3025,9.3855,9.2473,9.3578,1473274.0],["1988-07-29",9.3993,9.6619,9.3717,9.6066,1916088.0],["1988-08-01",9.6343,9.7034,9.6205,9.7034,1065725.0],["1988-08-02",9.7863,9.8416,9.6896,9.731,1704756.0],["1988-08-03",9.731,9.7725,9.6619,9.6896,1147839.0],["1988-08-04",9.7449,9.7725,9.6896,9.731,1512568.0],["1988-08-05",9.7034,9.7449,9.6619,9.6758,739534.0],["1988-08-08",9.6758,9.7863,9.6481,9.7034,1065473.0],["1988-08-09",9.7034,9.7172,9.5099,9.5652,1644808.0],["1988-08-10",9.5099,9.5375,9.3164,9.3717,4161389.0],["1988-08-11",9.3855,9.3993,9.2334,9.344,1894174.0],["1988-08-12",9.2887,9.3578,9.2473,9.2473,837517.0],["1988-08-15",9.2334,9.2473,9.1505,9.1505,1244059.0],["1988-08-16",9.1367,9.2473,9.0952,9.1505,2560157.0],["1988-08-17",9.1781,9.192,9.109,9.1229,1840522.0],["1988-08-18",9.109,9.2058,9.0814,9.109,1153632.0],["1988-08-19",9.1367,9.1643,9.0123,9.0123,1551862.0],["1988-08-22",9.0399,9.0952,8.9985,9.0123,1682590.0],["1988-08-23",9.0537,9.0537,8.9846,8.9846,1625916.0],["1988-08-24",8.957,9.2473,8.957,9.1781,1437506.0],["1988-08-25",9.0952,9.1367,8.9984,9.109,1269247.0],["1988-08-26",9.109,9.1781,9.0952,9.1643,536515.0],["1988-08-29",9.192,9.3578,9.192,9.3025,745327.0],["1988-08-30",9.3302,9.344,9.2749,9.3164,947591.0],["1988-08-31",9.3578,9.3578,9.2334,9.2611,698477.0],["1988-09-01",9.2058,9.2058,9.0399,9.109,1267232.0],["1988-09-02",9.2196,9.4408,9.2058,9.4408,1568738.0],["1988-09-06",9.427,9.579,9.427,9.5652,1468488.0],["1988-09-07",9.6205,9.6343,9.5237,9.579,1129451.0],["1988-09-08",9.5652,9.5652,9.4408,9.4546,947591.0],["1988-09-09",9.427,9.5514,9.344,9.4961,1491158.0],["1988-09-12",9.4546,9.579,9.4546,9.5514,1091165.0],["1988-09-13",9.5099,9.6205,9.4546,9.5928,1196453.0],["1988-09-14",9.6619,9.6758,9.579,9.6205,1612315.0],["1988-09-15",9.5928,9.6481,9.5375,9.5375,1162448.0],["1988-09-16",9.5237,9.6758,9.5237,9.6481,2518848.0],["1988-09-19",9.579,9.6343,9.5099,9.6343,1220382.0],["1988-09-20",9.6066,9.731,9.6066,9.7172,1009806.0],["1988-09-21",9.731,9.731,9.6896,9.7172,910564.0],["1988-09-22",9.7034,9.731,9.6619,9.7172,1133985.0],["1988-09-23",9.7034,9.7725,9.6758,9.7172,1898456.0],["1988-09-26",9.642,9.6698,9.6002,9.6002,983862.0],["1988-09-27",9.6002,9.628,9.5026,9.5166,952125.0],["1988-09-28",9.5026,9.6141,9.4887,9.6141,1036758.0],["1988-09-29",9.6002,9.7953,9.5723,9.7813,1539772.0],["1988-09-30",9.7674,9.8649,9.6838,9.6977,1438766.0],["1988-10-03",9.7117,9.7813,9.6699,9.7813,1017615.0],["1988-10-04",9.7953,9.9485,9.7674,9.8928,1732212.0],["1988-10-05",9.8928,9.9903,9.8649,9.8928,1991905.0],["1988-10-06",9.9485,10.0182,9.9346,9.9764,2222379.0],["1988-10-07",10.0321,10.2133,10.0042,10.1157,3614295.0],["1988-10-10",10.1297,10.1854,10.1018,10.1575,1053634.0],["1988-10-11",10.1157,10.2411,10.1018,10.1993,1837248.0],["1988-10-12",10.1018,10.1297,9.9903,9.9903,2259910.0],["1988-10-13",9.9624,10.0739,9.9485,10.06,2112306.0],["1988-10-14",10.1018,10.1436,9.9625,9.9764,1327685.0],["1988-10-17",9.9485,10.0878,9.9485,10.06,676814.0],["1988-10-18",10.06,10.2411,10.0461,10.1993,1188141.0],["1988-10-19",10.2829,10.3108,10.1436,10.2133,2295930.0],["1988-10-20",10.2133,10.3665,10.2133,10.3665,1846064.0],["1988-10-21",10.2829,10.3665,10.2829,10.3665,2332453.0],["1988-10-24",10.3108,10.3387,10.1993,10.1993,1372268.0],["1988-10-25",10.2133,10.2411,10.1715,10.2133,857668.0],["1988-10-26",10.2133,10.2272,10.1436,10.1854,977313.0],["1988-10-27",10.1436,10.1436,10.0043,10.0321,1346828.0],["1988-10-28",10.046,10.0879,10.0182,10.046,1216855.0],["1988-10-31",10.0182,10.06,9.9624,9.9624,1484105.0],["1988-11-01",9.9625,9.9903,9.851,9.851,2234974.0],["1988-11-02",9.8649,9.8649,9.6699,9.7395,1775788.0],["1988-11-03",9.7256,9.7256,9.6002,9.628,2080316.0],["1988-11-04",9.6002,9.8231,9.5862,9.7534,2123641.0],["1988-11-07",9.6977,9.6977,9.5862,9.642,2270489.0],["1988-11-08",9.6977,9.7116,9.5444,9.6002,2034473.0],["1988-11-09",9.6002,9.642,9.4748,9.5305,2294670.0],["1988-11-10",9.5445,9.6002,9.4887,9.5305,1510301.0],["1988-11-11",9.4469,9.4608,9.3076,9.3076,1851353.0],["1988-11-14",9.3633,9.433,9.3076,9.3633,1291917.0],["1988-11-15",9.3494,9.419,9.3354,9.419,1040788.0],["1988-11-16",9.4469,9.4469,9.1404,9.1682,2370992.0],["1988-11-17",9.2379,9.2797,9.1543,9.21,1331967.0],["1988-11-18",9.2518,9.2658,9.224,9.2518,1194438.0],["1988-11-21",9.2379,9.3076,9.1822,9.2797,1442292.0],["1988-11-22",9.2936,9.419,9.2379,9.3772,1333982.0],["1988-11-23",9.3772,9.433,9.3494,9.4051,873033.0],["1988-11-25",9.3215,9.3354,9.2936,9.3076,686890.0],["1988-11-28",9.3076,9.3912,9.2936,9.3076,1061442.0],["1988-11-29",9.3215,9.4051,9.3076,9.3772,1024415.0],["1988-11-30",9.4608,9.5305,9.4469,9.5166,1688384.0],["1988-12-01",9.5026,9.5584,9.4608,9.5166,815603.0],["1988-12-02",9.4748,9.5026,9.3633,9.3772,1461687.0],["1988-12-05",9.4051,9.6002,9.3912,9.6002,1481586.0],["1988-12-06",9.642,9.6977,9.5723,9.6838,1339523.0],["1988-12-07",9.6838,9.6838,9.5444,9.5584,1274789.0],["1988-12-08",9.5166,9.5584,9.4748,9.5026,807291.0],["1988-12-09",9.4748,9.5166,9.4608,9.5026,1317106.0],["1988-12-12",9.5445,9.5863,9.5305,9.5305,628453.0],["1988-12-13",9.5305,9.5305,9.419,9.4748,1070762.0],["1988-12-14",9.4748,9.4748,9.4051,9.433,1230457.0],["1988-12-15",9.433,9.5026,9.3633,9.3772,933989.0],["1988-12-16",9.3912,9.4887,9.3633,9.4887,1961175.0],["1988-12-19",9.5026,9.6141,9.4887,9.5862,1682842.0],["1988-12-20",9.628,9.6559,9.5444,9.5584,1470252.0],["1988-12-21",9.5723,9.6141,9.5166,9.5444,1331211.0],["1988-12-22",9.5584,9.5723,9.4887,9.5026,5640456.0],["1988-12-23",9.5392,9.5673,9.4408,9.5392,649359.0],["1988-12-27",9.5392,9.5392,9.497,9.497,708300.0],["1988-12-28",9.5532,9.7218,9.5251,9.7218,1511309.0],["1988-12-29",9.7218,9.9185,9.7078,9.8904,1005524.0],["1988-12-30",9.8763,9.9044,9.7921,9.8623,726940.0],["1989-01-03",9.8482,9.8482,9.6656,9.792,1073533.0],["1989-01-04",9.778,9.8623,9.7218,9.8201,1250860.0],["1989-01-05",9.8342,9.8482,9.764,9.792,1230961.0],["1989-01-06",9.8202,9.9466,9.8061,9.8623,1424660.0],["1989-01-09",9.8764,9.8904,9.7218,9.7359,2121122.0],["1989-01-10",9.778,9.778,9.6656,9.7359,1567983.0],["1989-01-11",9.7499,9.8342,9.7499,9.8342,908548.0],["1989-01-12",9.8623,10.0168,9.8483,9.9466,2100719.0],["1989-01-13",10.0028,10.0871,10.0028,10.059,1335997.0],["1989-01-16",10.059,10.1433,10.0168,10.073,965978.0],["1989-01-17",10.0309,10.0449,9.9887,10.0309,1095951.0],["1989-01-18",10.0449,10.1995,9.9747,10.1433,1665462.0],["1989-01-19",10.1714,10.3119,10.1714,10.2978,1956893.0],["1989-01-20",10.2557,10.2838,10.1854,10.2135,1220886.0],["1989-01-23",10.2697,10.2978,10.1292,10.1292,951369.0],["1989-01-24",10.1573,10.3259,10.0871,10.2838,1926667.0],["1989-01-25",10.3259,10.3962,10.2978,10.3962,2287870.0],["1989-01-26",10.3962,10.6771,10.3821,10.6771,2941762.0],["1989-01-27",10.6771,11.0143,10.6771,10.8036,4509997.0],["1989-01-30",10.7052,10.8879,10.7052,10.7333,2480058.0],["1989-01-31",10.7474,10.9581,10.7052,10.93,2620861.0],["1989-02-01",10.916,11.0845,10.8738,11.0564,2561920.0],["1989-02-02",11.0564,11.0564,10.93,11.0143,2339254.0],["1989-02-03",11.0003,11.0705,10.9722,11.0424,1735486.0],["1989-02-06",11.0003,11.0565,10.9722,11.0424,1308793.0],["1989-02-07",11.0143,11.2812,11.0143,11.211,2754612.0],["1989-02-08",11.211,11.2953,11.1407,11.1688,2576781.0],["1989-02-09",11.0845,11.1548,10.93,11.0143,2651339.0],["1989-02-10",10.9019,10.9721,10.6912,10.7193,1937750.0],["1989-02-13",10.6771,10.7614,10.649,10.6771,1958152.0],["1989-02-14",10.7614,10.7755,10.6912,10.7052,2230692.0],["1989-02-15",10.6912,10.8317,10.6912,10.8176,1110308.0],["1989-02-16",10.8457,10.8738,10.7895,10.8317,1077311.0],["1989-02-17",10.8457,10.93,10.8317,10.8598,1682087.0],["1989-02-21",10.8738,10.9019,10.8036,10.8879,1297710.0],["1989-02-22",10.8457,10.8598,10.6771,10.6771,1805510.0],["1989-02-23",10.6631,10.7193,10.649,10.6912,1632717.0],["1989-02-24",10.6912,10.7052,10.5507,10.5647,1938757.0],["1989-02-27",10.5366,10.5788,10.4523,10.5507,1447078.0],["1989-02-28",10.5507,10.5928,10.4523,10.4804,1776040.0],["1989-03-01",10.5366,10.5507,10.4243,10.4383,2076034.0],["1989-03-02",10.4523,10.5507,10.4102,10.5226,1575791.0],["1989-03-03",10.5226,10.5647,10.4945,10.5226,1133482.0],["1989-03-06",10.5788,10.649,10.5366,10.635,1375543.0],["1989-03-07",10.6209,10.6631,10.5507,10.6069,1101744.0],["1989-03-08",10.5647,10.7052,10.5647,10.635,1119880.0],["1989-03-09",10.635,10.7052,10.5647,10.5788,974542.0],["1989-03-10",10.5366,10.5507,10.4664,10.5366,1765209.0],["1989-03-13",10.5366,10.6069,10.5226,10.5226,1390404.0],["1989-03-14",10.5507,10.5647,10.4243,10.4383,1895685.0],["1989-03-15",10.4523,10.5366,10.4102,10.5226,2029940.0],["1989-03-16",10.5647,10.6912,10.5366,10.6631,1705260.0],["1989-03-17",10.4102,10.4804,10.2697,10.4102,2922871.0],["1989-03-20",10.3962,10.3962,10.2416,10.3259,1565464.0],["1989-03-21",10.3119,10.3119,10.1292,10.2135,2172254.0],["1989-03-22",10.2557,10.2557,10.073,10.1292,1671256.0],["1989-03-23",10.1573,10.2135,10.0871,10.0871,1559922.0],["1989-03-27",10.0644,10.1211,10.0502,10.0927,1110560.0],["1989-03-28",10.1353,10.1636,10.0927,10.1636,1385870.0],["1989-03-29",10.2203,10.3054,10.2062,10.3054,1049352.0],["1989-03-30",10.3196,10.433,10.3054,10.3621,1232220.0],["1989-03-31",10.4046,10.4471,10.3763,10.4046,1383351.0],["1989-04-03",10.4188,10.4613,10.3195,10.3904,1271011.0],["1989-04-04",10.3904,10.4188,10.3337,10.3479,1468488.0],["1989-04-05",10.3621,10.3763,10.2912,10.3054,1292169.0],["1989-04-06",10.3054,10.3054,10.192,10.2203,1179073.0],["1989-04-07",10.192,10.2203,10.1211,10.192,1975784.0],["1989-04-10",10.2061,10.277,10.2061,10.2203,1278315.0],["1989-04-11",10.2487,10.3337,10.2345,10.3196,1172272.0],["1989-04-12",10.3621,10.3904,10.3195,10.3763,1395694.0],["1989-04-13",10.4046,10.4897,10.3763,10.4046,1950344.0],["1989-04-14",10.518,10.6456,10.4613,10.6456,1775032.0],["1989-04-17",10.6456,10.7448,10.6172,10.6314,1497959.0],["1989-04-18",10.7448,10.7732,10.6881,10.7306,1330204.0],["1989-04-19",10.7448,10.8015,10.7306,10.7873,1357155.0],["1989-04-20",10.8299,10.8724,10.6172,10.7306,2616831.0],["1989-04-21",10.7732,10.844,10.7448,10.844,2215579.0],["1989-04-24",10.8299,10.9433,10.8015,10.9007,1400731.0],["1989-04-25",10.9433,10.9716,10.8157,10.844,970764.0],["1989-04-26",10.9007,10.9149,10.8582,10.8866,788903.0],["1989-04-27",10.8866,10.9007,10.7873,10.7873,1535742.0],["1989-04-28",10.8299,10.8299,10.7165,10.7448,1105774.0],["1989-05-01",10.6739,10.8299,10.6598,10.8157,958170.0],["1989-05-02",10.8299,10.8724,10.7165,10.7306,1121643.0],["1989-05-03",10.7165,10.7448,10.5464,10.6314,1916088.0],["1989-05-04",10.6172,10.6881,10.6031,10.6456,1151113.0],["1989-05-05",10.6881,10.6881,10.4188,10.4471,1467481.0],["1989-05-08",10.4613,10.4613,10.2912,10.4046,1498463.0],["1989-05-09",10.4188,10.4755,10.3337,10.3763,1137512.0],["1989-05-10",10.4471,10.4471,10.3479,10.3763,1193178.0],["1989-05-11",10.4046,10.4046,10.3196,10.3479,1006280.0],["1989-05-12",10.518,10.5605,10.5038,10.5464,2230692.0],["1989-05-15",10.6031,10.6739,10.5889,10.6739,1590904.0],["1989-05-16",10.6598,10.6739,10.5605,10.5889,1475037.0],["1989-05-17",10.6031,10.6314,10.5605,10.6031,1529948.0],["1989-05-18",10.6172,10.844,10.5889,10.844,2627662.0],["1989-05-19",10.8582,10.9149,10.844,10.9007,4710749.0],["1989-05-22",11.0141,11.0283,10.8866,10.8866,2096185.0],["1989-05-23",10.8299,10.8582,10.6739,10.6739,1943543.0],["1989-05-24",10.6598,10.6881,10.4471,10.6031,2166461.0],["1989-05-25",10.5747,10.6598,10.5322,10.5889,1066480.0],["1989-05-26",10.5747,10.7023,10.5747,10.6881,895450.0],["1989-05-30",10.7023,10.7165,10.5747,10.5889,1084616.0],["1989-05-31",10.5889,10.5889,10.4755,10.5038,1922385.0],["1989-06-01",10.5038,10.6598,10.4613,10.6598,2302479.0],["1989-06-02",10.7023,10.7023,10.5038,10.5747,1705764.0],["1989-06-05",10.5889,10.6172,10.3904,10.4329,1307534.0],["1989-06-06",10.5038,10.518,10.4046,10.4329,1659165.0],["1989-06-07",10.4613,10.518,10.4046,10.4471,1092424.0],["1989-06-08",10.5038,10.5464,10.4471,10.4755,1510049.0],["1989-06-09",10.4897,10.5322,10.3904,10.4613,1735738.0],["1989-06-12",10.4471,10.4471,10.3904,10.4329,1056909.0],["1989-06-13",10.4046,10.4613,10.3337,10.3904,1106278.0],["1989-06-14",10.4046,10.4188,9.9793,10.0077,4392115.0],["1989-06-15",9.9652,10.0077,9.7951,9.951,6172437.0],["1989-06-16",9.951,10.0786,9.951,10.0502,2757383.0],["1989-06-19",10.0361,10.1211,10.0077,10.0644,1180332.0],["1989-06-20",10.0786,10.1069,10.0077,10.0077,1748080.0],["1989-06-21",10.0644,10.0644,9.8801,9.9368,1739768.0],["1989-06-22",9.9085,9.9085,9.7242,9.8376,3023625.0],["1989-06-23",9.8659,9.8943,9.8092,9.8659,1856391.0],["1989-06-26",9.8717,9.9003,9.7858,9.8001,1295947.0],["1989-06-27",9.8144,9.8431,9.7572,9.8144,2442527.0],["1989-06-28",9.8001,9.8001,9.7286,9.8001,1345065.0],["1989-06-29",9.7715,9.7715,9.6428,9.6714,1693170.0],["1989-06-30",9.6714,9.6857,9.5283,9.6141,1964198.0],["1989-07-03",9.6714,9.7143,9.6141,9.7,576564.0],["1989-07-05",9.6714,9.8287,9.6141,9.8144,1265973.0],["1989-07-06",9.8001,9.8001,9.7429,9.7858,962704.0],["1989-07-07",9.8001,9.886,9.7715,9.8001,1639518.0],["1989-07-10",9.8574,9.9289,9.8431,9.9289,1255898.0],["1989-07-11",9.9432,9.9718,9.886,9.9718,1464962.0],["1989-07-12",9.9718,10.1006,9.9146,10.072,1530704.0],["1989-07-13",10.0863,10.2579,10.0433,10.1864,1876542.0],["1989-07-14",10.2293,10.2866,10.1149,10.2866,1716847.0],["1989-07-17",10.2579,10.2723,10.0863,10.1149,2002232.0],["1989-07-18",10.0147,10.0147,9.8287,9.9289,1245822.0],["1989-07-19",10.0147,10.2436,9.9861,10.2436,4264409.0],["1989-07-20",10.2723,10.587,10.258,10.3724,4409243.0],["1989-07-21",10.3438,10.5298,10.3295,10.5012,3208005.0],["1989-07-24",10.5012,10.5441,10.4153,10.4153,1581333.0],["1989-07-25",10.4869,10.4869,10.2436,10.3009,2232707.0],["1989-07-26",10.2866,10.4153,10.258,10.3867,1604758.0],["1989-07-27",10.4153,10.4439,10.3295,10.3581,2147066.0],["1989-07-28",10.3867,10.4439,10.3295,10.3581,1987875.0],["1989-07-31",10.3438,10.3581,10.2723,10.3295,1273278.0],["1989-08-01",10.3581,10.4153,10.1864,10.2007,2486103.0],["1989-08-02",10.2293,10.3295,10.1578,10.3295,1231465.0],["1989-08-03",10.3152,10.5298,10.3152,10.5012,3176015.0],["1989-08-04",10.5012,10.6872,10.5012,10.6442,4550802.0],["1989-08-07",10.8159,10.9304,10.7873,10.9304,4839211.0],["1989-08-08",11.0019,11.2165,10.9876,11.1593,4185318.0],["1989-08-09",11.1593,11.2451,11.0448,11.0448,2499453.0],["1989-08-10",11.0591,11.2451,11.0448,11.2451,3364677.0],["1989-08-11",11.3453,11.3882,11.2165,11.2737,3447799.0],["1989-08-14",11.2451,11.474,11.2308,11.4311,2816828.0],["1989-08-15",11.4311,11.5026,11.4168,11.474,1927674.0],["1989-08-16",11.5026,11.5169,11.3739,11.4311,2006010.0],["1989-08-17",11.4311,11.4597,11.3023,11.4168,1417104.0],["1989-08-18",11.4025,11.4454,11.3739,11.4168,1636747.0],["1989-08-21",11.4311,11.6314,11.4025,11.4454,3446288.0],["1989-08-22",11.5026,11.7602,11.4597,11.7602,3079795.0],["1989-08-23",11.7888,12.032,11.7745,12.0034,3259893.0],["1989-08-24",12.0177,12.0606,11.9461,12.0034,2676528.0],["1989-08-25",12.0034,12.0034,11.8174,11.8889,1985356.0],["1989-08-28",11.846,12.0034,11.8317,12.0034,1420126.0],["1989-08-29",11.9891,12.0749,11.9175,11.9891,1578310.0],["1989-08-30",12.0034,12.1035,11.9175,12.0034,1764453.0],["1989-08-31",11.9748,11.9891,11.9462,11.9605,1074289.0],["1989-09-01",11.9318,12.0034,11.9032,11.9318,1183859.0],["1989-09-05",11.9891,12.0177,11.8317,11.9032,1948329.0],["1989-09-06",11.8746,11.8746,11.7315,11.7888,1383603.0],["1989-09-07",11.8031,11.8174,11.6171,11.6314,1254890.0],["1989-09-08",11.5885,11.66,11.4454,11.6171,1506019.0],["1989-09-11",11.5742,11.7029,11.5599,11.6457,1243555.0],["1989-09-12",11.6886,11.7459,11.6171,11.6171,1862940.0],["1989-09-13",11.66,11.6743,11.5026,11.5313,1507279.0],["1989-09-14",11.5599,11.6171,11.5169,11.5599,1320632.0],["1989-09-15",11.6314,11.66,11.5312,11.5599,2766451.0],["1989-09-18",11.5599,11.6028,11.5312,11.5599,1073785.0],["1989-09-19",11.5885,11.5885,11.5026,11.5313,1010058.0],["1989-09-20",11.5169,11.6743,11.5026,11.6028,1298718.0],["1989-09-21",11.6457,11.7029,11.5456,11.5742,1154136.0],["1989-09-22",11.5742,11.6457,11.5026,11.5599,1695940.0],["1989-09-25",11.5281,11.5859,11.4414,11.4414,1587882.0],["1989-09-26",11.4992,11.5281,11.4125,11.427,1389648.0],["1989-09-27",11.3981,11.4703,11.3114,11.3692,1372268.0],["1989-09-28",11.3547,11.4125,11.3114,11.4125,1195193.0],["1989-09-29",11.3981,11.4125,11.3547,11.3692,737015.0],["1989-10-02",11.3692,11.5714,11.3403,11.5281,1131466.0],["1989-10-03",11.6292,11.947,11.5859,11.9181,2267719.0],["1989-10-04",12.0048,12.1782,11.9615,12.1782,2684588.0],["1989-10-05",12.1348,12.3226,12.0626,12.077,2231447.0],["1989-10-06",12.077,12.077,11.7159,11.7592,1678560.0],["1989-10-09",11.7303,11.7592,11.5281,11.5281,1157662.0],["1989-10-10",11.557,11.7014,11.5425,11.7014,1601483.0],["1989-10-11",11.7014,11.7159,11.5425,11.5859,982099.0],["1989-10-12",11.5425,11.5714,11.4559,11.4847,995449.0],["1989-10-13",11.3981,11.4703,10.5746,10.6324,3394399.0],["1989-10-16",10.6324,11.0947,10.6035,11.008,5155578.0],["1989-10-17",10.9213,11.0369,10.7624,10.8491,2183337.0],["1989-10-18",10.8202,11.0225,10.7769,10.9358,1689391.0],["1989-10-19",11.008,11.3836,10.9791,11.2969,1530452.0],["1989-10-20",11.2825,11.4847,11.2536,11.4125,2053617.0],["1989-10-23",11.4125,11.4559,11.2103,11.2681,1279323.0],["1989-10-24",11.2536,11.2969,10.8202,11.1958,2791639.0],["1989-10-25",11.138,11.1669,10.9791,10.9791,1173027.0],["1989-10-26",10.9936,11.0225,10.7913,10.8202,1477556.0],["1989-10-27",10.7913,10.8347,10.7191,10.8347,914846.0],["1989-10-30",10.8924,10.9647,10.8636,10.9647,612332.0],["1989-10-31",10.9791,11.1958,10.9791,11.1814,1185874.0],["1989-11-01",11.1814,11.2247,11.0803,11.1091,1038269.0],["1989-11-02",11.138,11.1525,10.9936,11.0658,716360.0],["1989-11-03",11.0225,11.1525,10.9936,11.0225,523920.0],["1989-11-06",10.9936,11.008,10.8058,10.8058,874796.0],["1989-11-07",10.7624,10.7913,10.7335,10.7913,959429.0],["1989-11-08",10.7913,10.8491,10.7191,10.7335,1201994.0],["1989-11-09",10.7191,10.7191,10.5457,10.5746,1046581.0],["1989-11-10",10.6035,10.6324,10.5024,10.5168,1060939.0],["1989-11-13",10.5602,10.8491,10.5602,10.8058,1168494.0],["1989-11-14",10.7913,10.8347,10.6469,10.7335,1245570.0],["1989-11-15",10.748,10.7624,10.6758,10.748,869758.0],["1989-11-16",10.7769,10.7769,10.6758,10.7191,581602.0],["1989-11-17",10.7335,10.8347,10.6902,10.7624,1450856.0],["1989-11-20",10.8058,10.8347,10.6613,10.7624,1021897.0],["1989-11-21",10.7697,10.943,10.748,10.943,761868.0],["1989-11-22",10.8997,11.008,10.878,10.9647,493694.0],["1989-11-24",11.008,11.073,10.9864,11.0297,388910.0],["1989-11-27",11.0514,11.1814,11.0297,11.1814,860103.0],["1989-11-28",11.203,11.6364,11.1814,11.4414,1432889.0],["1989-11-29",11.4197,11.5064,11.3547,11.4631,1138015.0],["1989-11-30",11.4197,11.4847,11.3764,11.4197,785881.0],["1989-12-01",11.4414,11.8315,11.4414,11.6148,1625832.0],["1989-12-04",11.6581,11.8098,11.6148,11.8098,1082601.0],["1989-12-05",11.7448,11.8531,11.6364,11.6581,827022.0],["1989-12-06",11.6364,11.6581,11.5064,11.5281,385720.0],["1989-12-07",11.5498,11.7014,11.5498,11.6148,632231.0],["1989-12-08",11.6148,11.8315,11.6148,11.7664,720558.0],["1989-12-11",11.7231,11.7664,11.5714,11.7231,717032.0],["1989-12-12",11.7014,11.8315,11.7014,11.7881,762707.0],["1989-12-13",11.8315,11.9181,11.7448,11.8748,846837.0],["1989-12-14",11.8315,11.9181,11.7231,11.7448,1021813.0],["1989-12-15",11.7231,11.7448,11.3547,11.7231,1791573.0],["1989-12-18",11.6798,11.9398,11.6581,11.8098,1110644.0],["1989-12-19",11.7664,11.9398,11.6581,11.8315,1103591.0],["1989-12-20",11.8314,11.8314,11.6364,11.7231,1009722.0],["1989-12-21",11.7231,12.0265,11.7231,12.0265,1013081.0],["1989-12-22",12.0309,12.4465,12.0309,12.4246,1038437.0],["1989-12-26",12.3808,12.4465,12.359,12.3808,393444.0],["1989-12-27",12.359,12.5558,12.2496,12.5558,976641.0],["1989-12-28",12.534,12.6433,12.4683,12.4683,796796.0],["1989-12-29",12.5121,12.5558,12.4027,12.4902,642474.0],["1990-01-02",12.4465,12.8621,12.3152,12.8621,1324914.0],["1990-01-03",12.9058,13.2558,12.8839,13.1027,2151600.0],["1990-01-04",13.0371,13.1246,12.7308,12.8839,2008865.0],["1990-01-05",12.8402,12.9496,12.7308,12.8183,1067992.0],["1990-01-08",12.7308,12.8621,12.6871,12.7527,978488.0],["1990-01-09",12.7746,12.8183,12.4683,12.534,1162700.0],["1990-01-10",12.4246,12.4246,12.1621,12.4027,1418615.0],["1990-01-11",12.4902,12.534,12.3371,12.4027,1297710.0],["1990-01-12",12.184,12.4027,12.0746,12.0965,1550267.0],["1990-01-15",12.0746,12.1402,11.834,11.834,1405517.0],["1990-01-16",11.7027,12.1621,11.6371,12.1184,2172926.0],["1990-01-17",12.1621,12.184,11.8559,11.8777,1455558.0],["1990-01-18",11.7465,11.9215,11.6152,11.8996,1238434.0],["1990-01-19",11.8996,12.0746,11.8777,12.0309,1246326.0],["1990-01-22",12.0309,12.0527,11.5496,11.6152,1212573.0],["1990-01-23",11.659,11.8996,11.5059,11.5934,1387046.0],["1990-01-24",11.4621,11.7027,11.3746,11.6371,1096874.0],["1990-01-25",11.6809,11.7246,11.2871,11.3746,1111316.0],["1990-01-26",11.3309,11.3965,11.1559,11.3746,1164211.0],["1990-01-29",11.4621,11.5059,11.1778,11.3309,793269.0],["1990-01-30",11.3527,11.5277,11.134,11.484,1036086.0],["1990-01-31",11.0684,11.1996,10.9371,11.1778,2641096.0],["1990-02-01",11.1559,11.1778,10.959,11.0028,1375795.0],["1990-02-02",11.0246,11.2652,11.0028,11.1559,1533643.0],["1990-02-05",11.0903,11.1559,11.0028,11.0684,628537.0],["1990-02-06",11.0903,11.1121,11.0028,11.1121,812412.0],["1990-02-07",11.0465,11.2434,10.9809,11.134,1124917.0],["1990-02-08",11.1121,11.1996,10.959,11.0028,1020637.0],["1990-02-09",11.0903,11.1559,10.959,11.1559,1139191.0],["1990-02-12",11.1559,11.1559,11.0246,11.0246,647344.0],["1990-02-13",11.0028,11.0684,10.9809,11.0246,788735.0],["1990-02-14",11.0246,11.0903,11.0028,11.0684,912998.0],["1990-02-15",11.0684,11.2434,11.0684,11.1778,766737.0],["1990-02-16",11.1996,11.2653,11.1121,11.1778,1471511.0],["1990-02-20",11.1121,11.1559,10.9809,11.0246,908464.0],["1990-02-21",10.9153,10.9809,10.8934,10.9809,1013584.0],["1990-02-22",10.9809,11.1559,10.9809,11.0028,1017111.0],["1990-02-23",10.9153,11.1121,10.9153,11.0246,863965.0],["1990-02-26",11.0246,11.1121,10.9809,11.1121,843310.0],["1990-02-27",11.1121,11.2434,11.0684,11.134,989907.0],["1990-02-28",11.1121,11.3746,11.0903,11.2871,1274537.0],["1990-03-01",11.2871,11.5934,11.2871,11.5059,1372436.0],["1990-03-02",11.5059,11.6371,11.4621,11.5934,1286795.0],["1990-03-05",11.5496,11.6371,11.4621,11.4621,849523.0],["1990-03-06",11.5277,11.6152,11.4621,11.5934,656916.0],["1990-03-07",11.6371,11.7027,11.6152,11.6371,912495.0],["1990-03-08",11.659,11.7684,11.6152,11.7246,923745.0],["1990-03-09",11.6809,11.7684,11.659,11.7027,735839.0],["1990-03-12",11.659,11.7684,11.6371,11.7027,571778.0],["1990-03-13",11.6371,11.6809,11.5059,11.5059,980671.0],["1990-03-14",11.4402,11.5277,11.2871,11.4402,1185034.0],["1990-03-15",11.4621,11.5934,11.4402,11.5277,602173.0],["1990-03-16",11.5934,11.8777,11.5496,11.8777,2121542.0],["1990-03-19",11.8121,12.0746,11.8121,12.0527,1173279.0],["1990-03-20",12.0527,12.184,11.9215,12.0527,1116689.0],["1990-03-21",12.0309,12.0746,11.8996,11.8996,684791.0],["1990-03-22",11.834,11.9434,11.5277,11.7246,1212741.0],["1990-03-23",11.7902,11.7902,11.6371,11.7902,859431.0],["1990-03-26",11.8609,11.883,11.7947,11.8167,416953.0],["1990-03-27",11.7947,11.8167,11.6621,11.8167,499907.0],["1990-03-28",11.7505,11.8609,11.7284,11.8167,549445.0],["1990-03-29",11.7726,11.7947,11.64,11.7063,507968.0],["1990-03-30",11.6621,11.7063,11.5296,11.618,789575.0],["1990-04-02",11.4854,11.5296,11.4633,11.5075,856408.0],["1990-04-03",11.5517,11.7947,11.5296,11.7726,578663.0],["1990-04-04",11.7505,11.7947,11.5738,11.5738,707292.0],["1990-04-05",11.64,11.7505,11.618,11.618,562207.0],["1990-04-06",11.64,11.6842,11.5296,11.5959,511998.0],["1990-04-09",11.5738,11.64,11.5517,11.5738,336182.0],["1990-04-10",11.4854,11.6621,11.4854,11.6621,570099.0],["1990-04-11",11.618,11.6842,11.4854,11.5296,768584.0],["1990-04-12",11.4854,11.5738,11.4854,11.5075,650870.0],["1990-04-16",11.6179,11.6842,11.5517,11.5959,599150.0],["1990-04-17",11.5296,11.6621,11.4854,11.618,699400.0],["1990-04-18",11.5959,11.618,11.3087,11.3087,1290154.0],["1990-04-19",11.2866,11.2866,10.9995,11.0437,1529612.0],["1990-04-20",11.0879,11.1762,10.7786,10.9995,2120030.0],["1990-04-23",10.9553,10.9774,10.8228,10.867,866316.0],["1990-04-24",10.8449,10.867,10.7345,10.7786,1301741.0],["1990-04-25",10.8228,10.8891,10.8007,10.8449,999983.0],["1990-04-26",11.0437,11.0879,10.8449,10.9995,1481250.0],["1990-04-27",10.9995,11.0879,10.867,10.9112,995281.0],["1990-04-30",10.8007,10.9774,10.7786,10.9112,933653.0],["1990-05-01",10.9553,10.9774,10.7565,10.8007,741045.0],["1990-05-02",10.8007,10.8007,10.6682,10.7345,841967.0],["1990-05-03",10.8007,10.867,10.7345,10.7786,815939.0],["1990-05-04",10.7786,10.8449,10.6682,10.8228,849188.0],["1990-05-07",10.8228,10.9774,10.7786,10.9553,964215.0],["1990-05-08",10.9995,11.0216,10.9553,10.9995,758845.0],["1990-05-09",10.9995,11.2204,10.9774,11.1983,950781.0],["1990-05-10",11.2425,11.2867,11.132,11.2204,828533.0],["1990-05-11",11.2646,11.3529,11.132,11.3308,1523399.0],["1990-05-14",11.375,11.618,11.3529,11.4633,1426172.0],["1990-05-15",11.4192,11.5738,11.375,11.5738,1171096.0],["1990-05-16",11.5296,11.5738,11.4633,11.5075,772279.0],["1990-05-17",11.5517,11.7063,11.5517,11.618,1246662.0],["1990-05-18",11.5959,11.5959,11.5075,11.5517,1319708.0],["1990-05-21",11.4854,11.5738,11.4413,11.4413,1153296.0],["1990-05-22",11.5296,11.5517,11.3087,11.4192,1224160.0],["1990-05-23",11.375,11.4413,11.2866,11.375,746922.0],["1990-05-24",11.375,11.375,11.1983,11.2646,508975.0],["1990-05-25",11.2425,11.2866,11.1541,11.1541,576312.0],["1990-05-29",11.132,11.4413,11.1099,11.3971,718711.0],["1990-05-30",11.4192,11.4413,11.1541,11.2204,1297375.0],["1990-05-31",11.11,11.1983,10.9995,10.9995,1331295.0],["1990-06-01",11.0879,11.1099,10.9995,11.0658,1237258.0],["1990-06-04",11.0658,11.4854,11.0216,11.3971,1726922.0],["1990-06-05",11.4633,11.7063,11.4192,11.5517,1496364.0],["1990-06-06",11.5296,11.7063,11.5075,11.5296,973115.0],["1990-06-07",11.5959,11.618,11.4413,11.5296,922906.0],["1990-06-08",11.4633,11.5075,11.3529,11.375,592937.0],["1990-06-11",11.3087,11.375,11.2646,11.3308,865644.0],["1990-06-12",11.3087,11.4413,11.2866,11.375,987053.0],["1990-06-13",11.3971,11.3971,11.1762,11.2425,904770.0],["1990-06-14",11.1983,11.2646,11.0437,11.132,813756.0],["1990-06-15",11.0879,11.2204,11.0437,11.132,2271161.0],["1990-06-18",11.11,11.1762,10.9995,10.9995,1272690.0],["1990-06-19",10.9774,11.11,10.9553,10.9995,1272690.0],["1990-06-20",10.9553,10.9774,10.7124,10.8007,1692162.0],["1990-06-21",10.8007,10.8228,10.7124,10.7786,1658409.0],["1990-06-22",10.8007,10.9332,10.7566,10.7786,1565380.0],["1990-06-25",10.8054,10.8501,10.5152,10.5152,985877.0],["1990-06-26",10.5599,10.6268,10.2026,10.2473,2151096.0],["1990-06-27",10.2473,10.2473,10.091,10.1803,2429513.0],["1990-06-28",10.2473,10.3143,10.158,10.2919,1282765.0],["1990-06-29",10.2919,10.4036,10.225,10.225,1558663.0],["1990-07-02",10.2026,10.2473,10.1803,10.225,893183.0],["1990-07-03",10.2473,10.2919,10.2026,10.2919,612752.0],["1990-07-05",10.2473,10.2696,10.091,10.091,974794.0],["1990-07-06",10.091,10.2473,10.091,10.1357,1107453.0],["1990-07-09",10.1357,10.1803,9.9794,10.0464,952125.0],["1990-07-10",10.024,10.0687,9.8901,9.8901,1012241.0],["1990-07-11",9.9571,10.4259,9.9347,10.3812,1578982.0],["1990-07-12",10.4482,10.4929,10.2473,10.4705,1547916.0],["1990-07-13",10.4706,10.6492,10.4706,10.6492,1263118.0],["1990-07-16",10.6938,10.7385,10.6045,10.6715,915685.0],["1990-07-17",10.6715,10.6938,10.5375,10.6045,841295.0],["1990-07-18",10.5598,10.6045,10.4259,10.5152,872865.0],["1990-07-19",10.4929,10.5599,10.4036,10.5599,1262111.0],["1990-07-20",10.5375,10.6938,10.5375,10.6045,1682255.0],["1990-07-23",10.5598,10.5822,10.3143,10.3812,1318029.0],["1990-07-24",9.6445,9.6445,9.2427,9.3543,5783275.0],["1990-07-25",9.332,9.4659,9.1087,9.2873,3091802.0],["1990-07-26",9.3096,9.4436,9.2873,9.3766,2874005.0],["1990-07-27",9.3766,9.4213,9.332,9.4213,1512652.0],["1990-07-30",9.3543,9.4436,9.2427,9.3989,1496196.0],["1990-07-31",9.3989,9.3989,9.1757,9.2203,1065473.0],["1990-08-01",9.2203,9.2427,8.9301,9.0194,1591408.0],["1990-08-02",8.8631,8.8855,8.4836,8.5729,3108930.0],["1990-08-03",8.238,8.7515,7.8808,8.7515,3523364.0],["1990-08-06",7.9924,8.2827,7.9924,8.1041,2284931.0],["1990-08-07",8.2827,8.3273,8.0817,8.2157,2432703.0],["1990-08-08",8.2157,8.305,8.1041,8.1487,2167553.0],["1990-08-09",8.1934,8.372,8.1487,8.3273,1285788.0],["1990-08-10",8.2827,8.2827,8.0371,8.0817,1231885.0],["1990-08-13",8.0148,8.1264,7.9924,8.1041,919547.0],["1990-08-14",8.1041,8.1041,7.9031,7.9255,1150946.0],["1990-08-15",8.0148,8.0817,7.9478,8.0371,1279743.0],["1990-08-16",7.9701,7.9924,7.8585,7.8808,919379.0],["1990-08-17",7.7245,7.8362,7.6799,7.7022,2720356.0],["1990-08-20",7.7469,7.7915,7.7022,7.7245,1001158.0],["1990-08-21",7.6799,7.9924,7.5013,7.8808,2052021.0],["1990-08-22",7.9478,7.9701,7.6352,7.6352,1355980.0],["1990-08-23",7.2334,7.5236,7.2334,7.345,1919698.0],["1990-08-24",7.4566,7.5459,7.3673,7.4566,1288307.0],["1990-08-27",7.6799,7.8585,7.6352,7.6799,1511645.0],["1990-08-28",7.5683,7.6129,7.4566,7.5013,932645.0],["1990-08-29",7.5013,7.6129,7.4566,7.5906,865476.0],["1990-08-30",7.5906,7.5906,7.3227,7.3227,1022652.0],["1990-08-31",7.3897,7.5013,7.278,7.5013,741213.0],["1990-09-04",7.412,7.6576,7.3897,7.6352,987220.0],["1990-09-05",7.7245,7.7245,7.3673,7.3897,1374115.0],["1990-09-06",7.412,7.479,7.3897,7.3897,1090997.0],["1990-09-07",7.412,7.5236,7.3897,7.3897,1133985.0],["1990-09-10",7.5013,7.5236,7.2334,7.3004,728283.0],["1990-09-11",7.3004,7.479,7.1664,7.4566,1481250.0],["1990-09-12",7.4566,7.4566,7.2557,7.3897,1277224.0],["1990-09-13",7.3673,7.3673,7.1441,7.2557,1107286.0],["1990-09-14",7.1664,7.3227,7.1218,7.2334,1363200.0],["1990-09-17",7.1441,7.3004,7.1441,7.2334,1106950.0],["1990-09-18",7.1664,7.278,7.0994,7.278,1520712.0],["1990-09-19",7.2557,7.278,7.0771,7.0771,1303252.0],["1990-09-20",7.0101,7.0325,6.8985,6.9432,1526926.0],["1990-09-21",6.9655,7.0994,6.9655,7.0548,1861597.0],["1990-09-24",7.0593,7.0593,6.8777,6.9004,1111819.0],["1990-09-25",6.9004,6.9231,6.7869,6.8777,1417272.0],["1990-09-26",6.8323,6.855,6.7188,6.7869,993937.0],["1990-09-27",6.8323,6.8777,6.7188,6.855,1208375.0],["1990-09-28",6.7869,7.082,6.7415,7.082,1731960.0],["1990-10-01",7.2409,7.6722,7.1047,7.6722,1426340.0],["1990-10-02",7.6495,7.8538,7.6268,7.6495,1611559.0],["1990-10-03",7.7176,7.8538,7.6949,7.7857,1346240.0],["1990-10-04",7.763,7.8765,7.6949,7.8084,1208543.0],["1990-10-05",7.7176,7.9446,7.6722,7.763,1141374.0],["1990-10-08",7.8311,7.8765,7.6268,7.6495,635421.0],["1990-10-09",7.5587,7.6041,7.2409,7.2636,1305603.0],["1990-10-10",7.2636,7.3317,7.0139,7.1501,1697536.0],["1990-10-11",7.1955,7.309,7.082,7.082,1474030.0],["1990-10-12",7.1501,7.3317,7.1274,7.2636,1525918.0],["1990-10-15",7.3317,7.4452,7.2409,7.3317,1268660.0],["1990-10-16",7.2636,7.2863,7.1501,7.1501,1451024.0],["1990-10-17",7.1728,7.1955,7.1047,7.1501,1650517.0],["1990-10-18",7.2409,7.6041,7.2182,7.5587,1985188.0],["1990-10-19",7.8084,7.8311,7.5814,7.6722,2739331.0],["1990-10-22",7.6268,7.8084,7.6041,7.7857,1275545.0],["1990-10-23",7.8538,8.0808,7.8311,7.8992,1018286.0],["1990-10-24",7.8765,8.0354,7.8538,8.0127,1352118.0],["1990-10-25",8.0127,8.1262,7.8765,7.8992,1282597.0],["1990-10-26",7.8992,7.8992,7.4452,7.5133,1226679.0],["1990-10-29",7.5133,7.6722,7.2863,7.4906,1092508.0],["1990-10-30",7.4679,7.6041,7.4225,7.5814,1535322.0],["1990-10-31",7.6268,7.763,7.6041,7.6041,984030.0],["1990-11-01",7.6268,7.6268,7.4906,7.5814,971772.0],["1990-11-02",7.5814,7.8311,7.5587,7.7403,756326.0],["1990-11-05",7.7857,7.7857,7.6722,7.7176,709811.0],["1990-11-06",7.6949,7.7857,7.6268,7.6949,1095531.0],["1990-11-07",7.6722,7.7403,7.3317,7.3317,1348591.0],["1990-11-08",7.3544,7.5814,7.309,7.4225,1046665.0],["1990-11-09",7.4906,7.763,7.4452,7.763,997296.0],["1990-11-12",7.7857,7.9673,7.7857,7.9219,1127772.0],["1990-11-13",7.8765,7.9673,7.7857,7.8084,1056741.0],["1990-11-14",7.763,8.2397,7.763,8.217,1327601.0],["1990-11-15",8.1489,8.2397,7.99,8.0581,1347248.0],["1990-11-16",8.0808,8.1489,7.9219,8.0354,2051518.0],["1990-11-19",8.1262,8.1262,8.0354,8.1035,1490150.0],["1990-11-20",8.0808,8.1262,8.0127,8.0354,1156823.0],["1990-11-21",8.0581,8.1489,7.9673,8.1035,934828.0],["1990-11-23",8.1035,8.2397,8.1035,8.217,714681.0],["1990-11-26",8.1716,8.217,8.0808,8.1716,1228694.0],["1990-11-27",8.1716,8.2624,8.1035,8.1943,1019630.0],["1990-11-28",8.1943,8.3078,8.1489,8.217,1102752.0],["1990-11-29",8.1943,8.217,8.0354,8.0581,1271514.0],["1990-11-30",8.0808,8.4439,8.0354,8.3986,1492333.0],["1990-12-03",8.4893,8.4893,8.2624,8.3759,1486960.0],["1990-12-04",8.3305,8.3305,8.1943,8.2624,1440613.0],["1990-12-05",8.2624,8.4893,8.1489,8.4439,1241120.0],["1990-12-06",8.444,8.8071,8.444,8.5801,3582138.0],["1990-12-07",8.5347,8.6482,8.4439,8.4439,937011.0],["1990-12-10",8.4666,8.7617,8.3986,8.739,1125253.0],["1990-12-11",8.6936,8.6936,8.4666,8.5347,1031888.0],["1990-12-12",8.512,8.5801,8.4666,8.4893,994945.0],["1990-12-13",8.4893,8.6936,8.4212,8.6709,1524743.0],["1990-12-14",8.6482,8.6709,8.512,8.5574,709475.0],["1990-12-17",8.512,8.5574,8.4666,8.5347,540713.0],["1990-12-18",8.5574,8.739,8.5574,8.6482,1321891.0],["1990-12-19",8.6936,8.739,8.6709,8.739,1223656.0],["1990-12-20",8.6482,8.739,8.6028,8.6482,1388725.0],["1990-12-21",8.739,8.739,8.4666,8.4893,3188694.0],["1990-12-24",8.4479,8.4709,8.4019,8.4019,328290.0],["1990-12-26",8.4249,8.517,8.4019,8.4249,572450.0],["1990-12-27",8.494,8.494,8.2868,8.3558,551796.0],["1990-12-28",8.3789,8.54,8.3558,8.54,532820.0],["1990-12-31",8.4939,8.7702,8.4939,8.7472,829541.0],["1991-01-02",8.8162,8.8622,8.6551,8.6551,917868.0],["1991-01-03",8.6321,8.6321,8.4019,8.4019,674044.0],["1991-01-04",8.4249,8.609,8.4019,8.4709,702087.0],["1991-01-07",8.3789,8.54,8.3098,8.3328,759181.0],["1991-01-08",8.3328,8.4479,8.2638,8.3098,912495.0],["1991-01-09",8.4249,8.6551,8.1947,8.2177,1608200.0],["1991-01-10",8.2868,8.517,8.2407,8.4709,628201.0],["1991-01-11",8.4479,8.563,8.4479,8.563,444829.0],["1991-01-14",8.4249,8.4479,8.1257,8.3328,1374283.0],["1991-01-15",8.3328,8.4249,8.1717,8.3789,833235.0],["1991-01-16",8.3328,8.4019,8.2407,8.2868,604523.0],["1991-01-17",8.9083,9.0004,8.8162,8.9773,2249331.0],["1991-01-18",8.9313,9.1845,8.9083,9.1155,3739314.0],["1991-01-21",8.9773,9.0234,8.9313,8.9773,659266.0],["1991-01-22",8.8853,8.9543,8.7472,8.7932,813588.0],["1991-01-23",8.7702,8.8162,8.6321,8.6321,1023492.0],["1991-01-24",8.7011,9.0234,8.6781,9.0234,1223488.0],["1991-01-25",9.0924,9.3456,9.0694,9.2536,1210390.0],["1991-01-28",9.2536,9.2996,9.1615,9.1845,689828.0],["1991-01-29",9.2075,9.3226,9.1385,9.3226,1106950.0],["1991-01-30",9.3917,9.7139,9.3917,9.5528,1783848.0],["1991-01-31",9.737,9.829,9.6679,9.6909,2110795.0],["1991-02-01",9.6909,9.7139,9.3456,9.3917,1761682.0],["1991-02-04",9.3917,9.3917,9.2766,9.3687,1267988.0],["1991-02-05",9.4147,9.6909,9.3687,9.6909,1137512.0],["1991-02-06",9.6909,9.7139,9.5989,9.6909,1495020.0],["1991-02-07",9.6679,9.6679,9.3917,9.4607,1795939.0],["1991-02-08",9.4607,9.5298,9.3226,9.5068,1003845.0],["1991-02-11",9.4838,9.829,9.4377,9.806,1920705.0],["1991-02-12",9.76,10.1053,9.6449,9.9672,2907758.0],["1991-02-13",9.9441,10.2434,9.9441,10.2434,1479907.0],["1991-02-14",10.2664,10.3355,10.0132,10.1053,1801144.0],["1991-02-15",10.1513,10.1743,9.9672,10.1743,2904903.0],["1991-02-19",10.1283,10.1743,10.0362,10.1513,1460764.0],["1991-02-20",10.0362,10.0362,9.6679,9.6909,1057580.0],["1991-02-21",9.7139,9.9211,9.7139,9.783,842303.0],["1991-02-22",9.783,9.8981,9.6679,9.6909,1255226.0],["1991-02-25",9.829,9.8981,9.6909,9.8751,989236.0],["1991-02-26",9.8981,9.8981,9.6909,9.806,745243.0],["1991-02-27",9.783,9.806,9.6679,9.737,743900.0],["1991-02-28",9.806,9.8521,9.7139,9.829,901580.0],["1991-03-01",9.783,10.0823,9.6679,9.9902,1044146.0],["1991-03-04",10.0823,10.0823,9.9441,9.9902,818122.0],["1991-03-05",9.9902,10.2664,9.8981,10.1743,1651189.0],["1991-03-06",10.2204,10.5426,10.1283,10.1283,2001477.0],["1991-03-07",10.1283,10.1743,9.9902,9.9902,758173.0],["1991-03-08",10.0362,10.1053,9.76,9.76,961528.0],["1991-03-11",9.7139,9.737,9.5068,9.5298,947423.0],["1991-03-12",9.6219,9.806,9.5989,9.6679,973115.0],["1991-03-13",9.6909,9.737,9.6449,9.714,965894.0],["1991-03-14",9.737,9.8981,9.6909,9.806,1341203.0],["1991-03-15",9.829,9.8981,9.6219,9.783,2062433.0],["1991-03-18",9.5068,9.6219,9.4377,9.4377,1146915.0],["1991-03-19",9.2306,9.3687,9.2075,9.2536,1160013.0],["1991-03-20",9.2075,9.3456,9.1385,9.1615,948934.0],["1991-03-21",9.1155,9.1385,8.8623,9.0694,1995095.0],["1991-03-22",9.0041,9.0508,8.8641,8.9108,1778139.0],["1991-03-25",8.9575,9.0508,8.9341,8.9575,846165.0],["1991-03-26",8.9575,9.0741,8.9575,9.0508,1068495.0],["1991-03-27",9.0741,9.284,9.0508,9.214,1018118.0],["1991-03-28",9.214,9.214,9.0508,9.0974,723749.0],["1991-04-01",9.0274,9.0974,8.9808,9.0274,862789.0],["1991-04-02",9.0741,9.284,9.0274,9.2374,762371.0],["1991-04-03",9.3074,9.5639,9.284,9.4706,1431713.0],["1991-04-04",9.4706,9.5173,9.4007,9.424,751960.0],["1991-04-05",9.424,9.4706,9.0274,9.0974,1021813.0],["1991-04-08",9.1441,9.3773,9.0508,9.3307,504105.0],["1991-04-09",9.2374,9.3073,9.0741,9.0974,881597.0],["1991-04-10",9.0508,9.0508,8.7475,8.7708,2235897.0],["1991-04-11",8.7942,8.8875,8.7242,8.7708,1350774.0],["1991-04-12",8.7708,8.8641,8.5376,8.8175,1454719.0],["1991-04-15",8.8641,9.3307,8.8408,9.3307,1079914.0],["1991-04-16",9.214,9.214,8.9808,9.0741,1267484.0],["1991-04-17",9.0974,9.5173,9.0741,9.5173,1655387.0],["1991-04-18",9.7039,9.8205,9.6106,9.6572,1632213.0],["1991-04-19",9.5873,9.6339,9.3773,9.4473,2252858.0],["1991-04-22",9.424,9.424,9.2374,9.284,895534.0],["1991-04-23",9.3307,9.354,8.9808,9.214,1146412.0],["1991-04-24",9.2374,9.284,9.1674,9.284,945911.0],["1991-04-25",9.284,9.3074,9.1441,9.1907,843310.0],["1991-04-26",9.1907,9.1907,9.0274,9.1674,893183.0],["1991-04-29",9.214,9.3307,9.1441,9.1441,584373.0],["1991-04-30",9.1907,9.4007,9.1674,9.3773,1141710.0],["1991-05-01",9.3307,9.4473,9.284,9.3773,1019630.0],["1991-05-02",9.494,9.5873,9.3307,9.5873,761364.0],["1991-05-03",9.5173,9.6572,9.494,9.6339,641131.0],["1991-05-06",9.5873,9.5873,9.424,9.5173,606035.0],["1991-05-07",9.4706,9.494,9.284,9.3074,887978.0],["1991-05-08",9.284,9.4706,9.2607,9.4473,573458.0],["1991-05-09",9.494,9.6806,9.4473,9.5406,874544.0],["1991-05-10",9.5639,9.5639,9.1674,9.214,915181.0],["1991-05-13",9.3307,9.4706,9.2374,9.4473,880253.0],["1991-05-14",9.5173,9.6106,9.4473,9.5873,1445651.0],["1991-05-15",9.5173,9.6573,9.494,9.5873,1550099.0],["1991-05-16",9.6106,9.6572,9.5639,9.6339,987053.0],["1991-05-17",9.6339,9.7506,9.5873,9.6572,1715503.0],["1991-05-20",9.7739,10.0538,9.7506,10.0305,1256737.0],["1991-05-21",10.0072,10.0305,9.8905,9.9605,1027018.0],["1991-05-22",9.9605,10.1938,9.9605,10.1471,869003.0],["1991-05-23",10.1471,10.1938,9.8905,9.9605,1006700.0],["1991-05-24",9.9838,10.1005,9.9605,10.0072,813420.0],["1991-05-28",10.0305,10.2171,9.9838,10.0771,1200987.0],["1991-05-29",10.0538,10.1005,9.9372,9.9372,1204849.0],["1991-05-30",9.9838,10.1938,9.8905,10.1704,1897364.0],["1991-05-31",10.1938,10.4737,10.1238,10.3571,1556312.0],["1991-06-03",10.4037,10.6137,10.4037,10.5903,1490150.0],["1991-06-04",10.567,10.8236,10.4037,10.7536,1361017.0],["1991-06-05",10.8003,10.8003,10.5903,10.637,950949.0],["1991-06-06",10.637,10.6603,10.2637,10.3337,1295024.0],["1991-06-07",10.2637,10.4737,10.1704,10.4737,905946.0],["1991-06-10",10.4737,10.5437,10.4037,10.5203,526775.0],["1991-06-11",10.4037,10.4504,10.2871,10.3104,1116689.0],["1991-06-12",10.2404,10.2637,9.9372,10.1471,1201490.0],["1991-06-13",10.1005,10.3337,10.0305,10.3337,757334.0],["1991-06-14",10.357,10.5203,10.357,10.427,1025171.0],["1991-06-17",10.4037,10.4737,10.2871,10.3104,572282.0],["1991-06-18",10.2871,10.4037,10.2171,10.2404,839112.0],["1991-06-19",10.1938,10.4037,10.1005,10.3337,789911.0],["1991-06-20",10.3337,10.427,10.3104,10.3804,810565.0],["1991-06-21",10.3804,10.497,10.3337,10.497,2234386.0],["1991-06-24",10.4073,10.4073,10.1241,10.1713,1034743.0],["1991-06-25",10.1949,10.2185,10.0297,10.1005,932142.0],["1991-06-26",10.1005,10.1713,10.0533,10.1713,716528.0],["1991-06-27",10.1949,10.2421,10.1241,10.2421,985541.0],["1991-06-28",10.1713,10.1713,9.9589,10.0297,759181.0],["1991-07-01",10.0533,10.0769,9.9353,10.0769,899061.0],["1991-07-02",10.0769,10.1949,10.0533,10.1949,687142.0],["1991-07-03",10.1477,10.1477,10.0297,10.1241,436600.0],["1991-07-05",10.1713,10.2421,10.1241,10.1241,339709.0],["1991-07-08",10.1241,10.1949,10.0533,10.1949,775133.0],["1991-07-09",10.1949,10.1949,10.0769,10.1713,732649.0],["1991-07-10",10.1949,10.3365,9.9118,9.959,1456902.0],["1991-07-11",10.0297,10.2421,9.9825,10.2185,1227686.0],["1991-07-12",10.2657,10.2657,10.0533,10.2421,752296.0],["1991-07-15",10.2657,10.3365,10.1949,10.3365,539369.0],["1991-07-16",10.3365,10.3365,10.2657,10.3129,418633.0],["1991-07-17",10.3129,10.3837,10.2893,10.2893,358516.0],["1991-07-18",10.2421,10.3365,10.1477,10.2185,820137.0],["1991-07-19",10.2185,10.3365,10.1713,10.2657,1274033.0],["1991-07-22",10.2893,10.5017,10.2657,10.4545,1064633.0],["1991-07-23",10.4309,10.5017,10.3837,10.4073,647176.0],["1991-07-24",10.4309,10.5017,10.3365,10.4309,797971.0],["1991-07-25",10.4309,10.5489,10.4073,10.5489,916021.0],["1991-07-26",10.5489,10.5489,10.4545,10.5017,448859.0],["1991-07-29",10.4781,10.5017,10.4073,10.5017,606203.0],["1991-07-30",10.4545,10.5489,10.4073,10.5017,812412.0],["1991-07-31",10.5017,10.5253,10.4309,10.4781,864972.0],["1991-08-01",10.5017,10.6197,10.4781,10.5253,720223.0],["1991-08-02",10.5961,10.5961,10.3365,10.3601,445836.0],["1991-08-05",10.2657,10.3601,10.1241,10.1949,570267.0],["1991-08-06",10.1949,10.5253,10.1949,10.5017,562039.0],["1991-08-07",10.5489,10.5489,10.2657,10.2893,748602.0],["1991-08-08",10.3129,10.3837,10.1713,10.1949,725932.0],["1991-08-09",10.2421,10.2421,10.1005,10.1241,543735.0],["1991-08-12",10.1241,10.1477,10.0769,10.0769,515020.0],["1991-08-13",10.0769,10.2185,10.0297,10.0533,728787.0],["1991-08-14",10.1005,10.1241,10.0297,10.0297,647176.0],["1991-08-15",10.1005,10.1949,10.0769,10.1477,694194.0],["1991-08-16",10.1477,10.1949,9.841,9.9117,1210558.0],["1991-08-19",9.4398,9.723,9.4162,9.5814,1285116.0],["1991-08-20",9.6286,9.6286,9.487,9.5342,1055229.0],["1991-08-21",9.6286,9.8173,9.5578,9.7702,1960167.0],["1991-08-22",9.7702,10.1477,9.7702,9.959,1238601.0],["1991-08-23",9.9825,10.2657,9.9825,10.1005,672868.0],["1991-08-26",10.1713,10.1713,10.0769,10.1477,368423.0],["1991-08-27",10.1713,10.1713,9.959,10.1005,340716.0],["1991-08-28",10.1477,10.2185,10.1005,10.2185,696377.0],["1991-08-29",10.2893,10.2893,10.1241,10.1241,430387.0],["1991-08-30",10.1241,10.1477,10.0061,10.0769,473879.0],["1991-09-03",10.0533,10.1005,9.9354,9.9354,421991.0],["1991-09-04",9.9826,10.0298,9.9354,9.959,415610.0],["1991-09-05",10.0061,10.1241,9.9825,10.1005,430387.0],["1991-09-06",10.1005,10.1005,9.9825,10.0533,650534.0],["1991-09-09",10.0769,10.1005,9.9354,9.959,455408.0],["1991-09-10",9.9825,9.9825,9.7938,9.8174,715689.0],["1991-09-11",9.8645,9.9117,9.7702,9.7937,569931.0],["1991-09-12",9.8174,9.8174,9.6286,9.723,1014928.0],["1991-09-13",9.8173,9.9589,9.7229,9.7465,1075884.0],["1991-09-16",9.6994,9.8882,9.6994,9.8646,658931.0],["1991-09-17",9.7702,9.8881,9.6994,9.723,544575.0],["1991-09-18",9.7466,9.9353,9.6758,9.9117,482779.0],["1991-09-19",9.9353,10.1005,9.8881,10.0533,861782.0],["1991-09-20",10.1241,10.1241,9.9825,10.0061,1305771.0],["1991-09-23",10.0061,10.0769,9.9353,9.9825,770432.0],["1991-09-24",9.9873,10.0112,9.7723,9.844,714009.0],["1991-09-25",9.8918,10.0112,9.844,9.9873,333328.0],["1991-09-26",9.9873,10.0351,9.8679,9.9873,651878.0],["1991-09-27",9.844,9.9156,9.7723,9.8918,719215.0],["1991-09-30",9.9156,10.0351,9.8918,9.9873,579839.0],["1991-10-01",10.0112,10.0829,10.0112,10.0351,465315.0],["1991-10-02",10.1068,10.1546,9.9395,9.9634,496213.0],["1991-10-03",9.9395,9.9634,9.7962,9.844,536179.0],["1991-10-04",9.844,9.844,9.605,9.605,835586.0],["1991-10-07",9.5573,9.5811,9.4139,9.4856,756158.0],["1991-10-08",9.4139,9.4617,9.3183,9.3183,848684.0],["1991-10-09",9.3183,9.4856,9.2944,9.4617,823663.0],["1991-10-10",9.5334,9.6767,9.4497,9.6767,760356.0],["1991-10-11",9.7006,9.7006,9.5095,9.6528,527279.0],["1991-10-14",9.6528,10.059,9.6289,10.0351,668334.0],["1991-10-15",10.059,10.1785,9.9873,10.059,843478.0],["1991-10-16",10.059,10.1785,9.9395,10.1068,591090.0],["1991-10-17",10.059,10.059,9.844,9.9634,756326.0],["1991-10-18",10.0351,10.1307,9.9873,10.1068,1195445.0],["1991-10-21",10.1068,10.1546,10.0351,10.1068,806535.0],["1991-10-22",10.2501,10.274,10.0112,10.0112,1041124.0],["1991-10-23",10.0829,10.2024,10.0351,10.1307,603348.0],["1991-10-24",10.1307,10.1307,9.8679,9.9634,1406693.0],["1991-10-25",9.9873,10.0351,9.8918,9.9395,624171.0],["1991-10-28",9.9395,10.1068,9.9156,10.059,488489.0],["1991-10-29",10.059,10.1307,10.0112,10.1307,687478.0],["1991-10-30",10.1307,10.2263,10.0829,10.2263,808382.0],["1991-10-31",10.274,10.3696,10.2263,10.3218,944568.0],["1991-11-01",10.274,10.3935,10.2024,10.2502,963711.0],["1991-11-04",10.2024,10.2263,10.059,10.1307,421151.0],["1991-11-05",10.1785,10.1785,9.9873,10.0351,948934.0],["1991-11-06",10.0351,10.1546,9.9873,10.1307,808382.0],["1991-11-07",10.0829,10.1785,10.0351,10.0351,829037.0],["1991-11-08",10.1068,10.1546,10.0351,10.0829,681096.0],["1991-11-11",10.1068,10.1068,9.9873,10.059,294034.0],["1991-11-12",10.0112,10.1068,9.7962,10.0351,1058084.0],["1991-11-13",9.9395,10.1068,9.9395,10.059,564390.0],["1991-11-14",10.0351,10.0351,9.8201,9.844,998639.0],["1991-11-15",9.8201,9.9156,9.4856,9.4856,1731624.0],["1991-11-18",9.605,9.7006,9.5334,9.5811,1400479.0],["1991-11-19",9.5572,9.6528,9.4378,9.605,1272858.0],["1991-11-20",9.6767,9.7484,9.605,9.7006,844654.0],["1991-11-21",9.7006,9.7245,9.5334,9.6289,1481586.0],["1991-11-22",9.5811,9.7006,9.4856,9.5095,1231885.0],["1991-11-25",9.4378,9.4617,9.3183,9.3661,1036086.0],["1991-11-26",9.4139,9.6289,9.175,9.5811,1083105.0],["1991-11-27",9.4617,9.5572,9.4139,9.4139,462964.0],["1991-11-29",9.3661,9.4617,9.3422,9.4139,234421.0],["1991-12-02",9.3422,9.5573,9.3183,9.5334,764218.0],["1991-12-03",9.4378,9.5334,9.3661,9.3661,727443.0],["1991-12-04",9.39,9.4139,9.2466,9.3422,810901.0],["1991-12-05",9.2705,9.3422,9.2705,9.2944,439623.0],["1991-12-06",9.2227,9.5334,9.2227,9.3422,777149.0],["1991-12-09",9.3661,9.4378,9.2705,9.3183,638612.0],["1991-12-10",9.2944,9.3661,9.1033,9.1272,1401823.0],["1991-12-11",9.1989,9.3183,9.1033,9.3183,1582844.0],["1991-12-12",9.3183,9.3661,9.2227,9.2705,946415.0],["1991-12-13",9.3183,9.5573,9.3183,9.5573,729123.0],["1991-12-16",9.5095,9.6528,9.5095,9.5573,684791.0],["1991-12-17",9.5573,9.5811,9.4856,9.4856,773790.0],["1991-12-18",9.5334,9.5811,9.3661,9.5573,551628.0],["1991-12-19",9.4856,9.5334,9.3661,9.5334,736007.0],["1991-12-20",9.6767,9.7006,9.5573,9.7006,1908111.0],["1991-12-23",9.6528,10.0112,9.6528,9.9634,737183.0],["1991-12-24",9.9925,10.1376,9.8715,10.1134,609561.0],["1991-12-26",10.0892,10.2586,10.0892,10.2344,428204.0],["1991-12-27",10.186,10.186,10.0651,10.1134,546926.0],["1991-12-30",10.065,10.3554,9.9925,10.3312,914006.0],["1991-12-31",10.3312,10.4522,10.2828,10.4038,1025843.0],["1992-01-02",10.3554,10.5248,10.2828,10.5248,803848.0],["1992-01-03",10.5006,10.5731,10.3554,10.4038,827525.0],["1992-01-06",10.4038,10.5006,10.0409,10.0409,964719.0],["1992-01-07",10.0651,10.5973,10.0167,10.5731,1362529.0],["1992-01-08",10.5006,10.7183,10.4764,10.6215,1195445.0],["1992-01-09",10.6215,10.6215,10.428,10.4764,739534.0],["1992-01-10",10.5248,10.5973,10.3796,10.5973,946079.0],["1992-01-13",10.5489,10.6941,10.3554,10.428,1618612.0],["1992-01-14",10.4038,10.4522,9.8715,10.0651,2468807.0],["1992-01-15",10.1376,10.2828,10.0409,10.2344,2644790.0],["1992-01-16",10.2586,11.1538,10.2586,11.0328,3013046.0],["1992-01-17",11.0087,11.0812,10.6941,10.8393,1726586.0],["1992-01-20",10.8151,10.9361,10.7909,10.8635,917532.0],["1992-01-21",10.8151,10.8635,10.7425,10.7667,1182515.0],["1992-01-22",10.7667,10.7909,10.5006,10.5731,805192.0],["1992-01-23",10.5973,10.6457,10.5006,10.5731,600661.0],["1992-01-24",10.5248,10.5731,10.4522,10.5006,1034743.0],["1992-01-27",10.4764,10.5006,10.3312,10.4764,647512.0],["1992-01-28",10.4522,10.5731,10.428,10.5006,471864.0],["1992-01-29",10.4764,10.5006,10.1618,10.2586,945408.0],["1992-01-30",10.3554,10.6941,10.307,10.5248,842135.0],["1992-01-31",10.6457,10.7425,10.5006,10.5006,759013.0],["1992-02-03",10.5006,10.6457,10.4522,10.4764,516868.0],["1992-02-04",10.4764,10.6457,10.4764,10.6215,728115.0],["1992-02-05",10.6457,10.7425,10.5248,10.6457,708300.0],["1992-02-06",10.7425,10.9361,10.6699,10.9361,759181.0],["1992-02-07",10.9603,11.0812,10.6457,10.8151,1666974.0],["1992-02-10",10.7909,11.1296,10.7667,11.0812,978656.0],["1992-02-11",11.0328,11.057,10.8151,10.8877,1240281.0],["1992-02-12",10.8877,10.9361,10.6699,10.8877,1285620.0],["1992-02-13",10.9119,11.0087,10.7909,10.9845,1018454.0],["1992-02-14",10.9119,11.3716,10.8635,11.3716,1411898.0],["1992-02-18",11.3958,11.5893,10.8393,10.8877,1601148.0],["1992-02-19",10.8877,11.1296,10.8393,10.8393,980504.0],["1992-02-20",10.9361,11.178,10.8635,11.1296,1503584.0],["1992-02-21",11.1054,11.3232,10.8393,11.0087,1713656.0],["1992-02-24",10.9845,11.2506,10.9845,11.0812,780507.0],["1992-02-25",11.1054,11.1054,10.8877,11.0087,815603.0],["1992-02-26",10.9845,11.178,10.8635,10.8635,770935.0],["1992-02-27",10.8635,10.9844,10.7909,10.8151,505953.0],["1992-02-28",10.9119,10.9844,10.7183,10.7667,515692.0],["1992-03-02",10.8393,11.0328,10.8151,10.9845,543064.0],["1992-03-03",11.057,11.2506,11.0087,11.2264,1039109.0],["1992-03-04",11.0812,11.3474,10.9119,11.2022,937851.0],["1992-03-05",11.0328,11.1054,10.9603,10.9845,807878.0],["1992-03-06",10.9845,11.0812,10.9361,10.9361,768417.0],["1992-03-09",10.8635,10.9119,10.6699,10.7667,569931.0],["1992-03-10",10.8393,10.9603,10.7909,10.8635,846837.0],["1992-03-11",10.8635,10.9361,10.7667,10.9361,579839.0],["1992-03-12",10.9119,11.057,10.9119,10.9845,559352.0],["1992-03-13",11.0812,11.1538,11.057,11.1538,569931.0],["1992-03-16",11.0812,11.2022,11.0328,11.2022,534500.0],["1992-03-17",11.2264,11.6619,11.2264,11.5651,1353797.0],["1992-03-18",11.5409,11.6377,11.4925,11.5409,936172.0],["1992-03-19",11.5167,11.6861,11.4683,11.5893,743732.0],["1992-03-20",11.6377,11.6377,11.5409,11.6377,1329616.0],["1992-03-23",11.5893,11.9764,11.5651,11.9764,1025003.0],["1992-03-24",11.9764,12.0974,11.8555,11.9523,1733471.0],["1992-03-25",11.9327,11.9571,11.8349,11.8838,1067152.0],["1992-03-26",11.8838,12.0549,11.8838,12.0549,883948.0],["1992-03-27",12.0305,12.1528,11.8838,11.9082,723749.0],["1992-03-30",11.8838,11.9082,11.6637,11.6882,666487.0],["1992-03-31",11.6637,11.7126,11.6148,11.6393,738526.0],["1992-04-01",11.5415,11.6393,11.4681,11.5415,897382.0],["1992-04-02",11.5904,11.6882,11.5414,11.6637,564894.0],["1992-04-03",11.7371,11.8349,11.5904,11.6393,830884.0],["1992-04-06",11.6393,11.9082,11.6148,11.9082,782522.0],["1992-04-07",11.9082,11.9082,11.4436,11.4436,1674698.0],["1992-04-08",11.3947,11.5904,11.3214,11.5415,1811555.0],["1992-04-09",11.517,11.6148,11.4192,11.5415,1344393.0],["1992-04-10",11.6882,11.8593,11.6393,11.8104,1082769.0],["1992-04-13",11.7615,11.8349,11.7615,11.8104,512166.0],["1992-04-14",11.8349,12.0305,11.8104,11.9816,1067488.0],["1992-04-15",11.9816,12.2261,11.8593,12.1772,850699.0],["1992-04-16",12.0794,12.2261,12.0305,12.1528,1326593.0],["1992-04-20",12.1283,12.2506,11.7371,11.8838,1542207.0],["1992-04-21",11.7371,11.8349,11.6637,11.786,974962.0],["1992-04-22",11.7371,11.9571,11.7126,11.8104,1205353.0],["1992-04-23",11.9082,12.1039,11.8838,11.9816,1113331.0],["1992-04-24",12.0794,12.1283,11.9571,11.9816,675219.0],["1992-04-27",11.9816,12.1283,11.9571,12.006,537522.0],["1992-04-28",12.0305,12.0794,11.9816,12.006,551628.0],["1992-04-29",11.9571,12.0794,11.9571,12.0794,624171.0],["1992-04-30",12.1039,12.2261,12.0305,12.1528,922906.0],["1992-05-01",12.2017,12.2017,11.8838,12.0794,569092.0],["1992-05-04",11.9571,12.1528,11.9571,12.1283,597974.0],["1992-05-05",12.0794,12.1772,12.006,12.0549,814092.0],["1992-05-06",12.006,12.006,11.8349,11.8593,895366.0],["1992-05-07",11.8838,12.006,11.8104,11.8838,672364.0],["1992-05-08",11.8838,11.9082,11.6637,11.7126,939362.0],["1992-05-11",11.7615,11.8593,11.7126,11.8104,543735.0],["1992-05-12",11.8349,11.9816,11.8349,11.9082,897717.0],["1992-05-13",11.9571,12.0305,11.8838,11.9327,930630.0],["1992-05-14",11.9327,11.9571,11.8593,11.9082,566909.0],["1992-05-15",11.8838,11.9082,11.7126,11.7615,1353293.0],["1992-05-18",11.8104,11.9082,11.7615,11.786,412419.0],["1992-05-19",11.8593,12.0305,11.7126,12.0305,611408.0],["1992-05-20",12.1283,12.2995,12.006,12.2261,854225.0],["1992-05-21",12.1528,12.2017,12.0794,12.1038,860942.0],["1992-05-22",12.1038,12.1283,12.006,12.0549,476566.0],["1992-05-26",12.0549,12.0794,11.8104,11.8349,916021.0],["1992-05-27",11.8349,11.8593,11.6882,11.786,536683.0],["1992-05-28",11.8349,12.1283,11.8104,12.1283,479253.0],["1992-05-29",12.0794,12.1528,11.9327,11.9327,527279.0],["1992-06-01",11.9571,11.9816,11.8593,11.9816,520730.0],["1992-06-02",12.0305,12.2995,12.006,12.1772,862957.0],["1992-06-03",12.1772,12.2261,12.0794,12.0794,600829.0],["1992-06-04",12.0549,12.2017,12.0549,12.1038,627361.0],["1992-06-05",12.1038,12.2261,12.0549,12.2017,620644.0],["1992-06-08",12.1528,12.2995,12.1038,12.1038,454232.0],["1992-06-09",12.1283,12.1528,11.8349,11.8349,767577.0],["1992-06-10",11.9082,12.0549,11.8838,11.9571,709140.0],["1992-06-11",11.9327,12.1283,11.8349,12.1283,721902.0],["1992-06-12",12.1772,12.2017,12.0305,12.0305,428876.0],["1992-06-15",12.006,12.0305,11.8838,11.9571,462125.0],["1992-06-16",11.9571,11.9816,11.786,11.8349,573794.0],["1992-06-17",11.786,11.8349,11.6637,11.7126,760524.0],["1992-06-18",11.6637,11.6882,11.1991,11.248,1298046.0],["1992-06-19",11.1991,11.248,10.9057,11.1991,2951082.0],["1992-06-22",11.1502,11.1991,11.0035,11.1991,552299.0],["1992-06-23",11.2236,11.2236,11.1258,11.2236,545247.0],["1992-06-24",11.1791,11.2285,11.0801,11.1791,780675.0],["1992-06-25",11.3275,11.3275,11.1543,11.2533,813588.0],["1992-06-26",11.2038,11.3027,11.2038,11.2533,441638.0],["1992-06-29",11.278,11.4511,11.278,11.4264,453225.0],["1992-06-30",11.4511,11.5253,11.3274,11.4016,831556.0],["1992-07-01",11.4264,11.4264,11.2533,11.3522,572618.0],["1992-07-02",11.3275,11.3522,11.0554,11.1296,530637.0],["1992-07-06",11.1049,11.1049,10.7339,10.8575,954475.0],["1992-07-07",10.8823,10.8823,10.4618,10.4865,1665294.0],["1992-07-08",10.4865,10.5113,10.3134,10.4865,2004835.0],["1992-07-09",10.536,10.6844,10.536,10.6349,1244983.0],["1992-07-10",10.7091,10.7586,10.6597,10.7091,592769.0],["1992-07-13",10.6597,10.8823,10.6597,10.8575,627529.0],["1992-07-14",10.8575,10.9565,10.8081,10.9317,669174.0],["1992-07-15",10.7091,10.7339,10.5607,10.5607,1138351.0],["1992-07-16",10.6102,10.6102,10.3134,10.536,1235243.0],["1992-07-17",10.4618,10.6102,10.3629,10.536,1360346.0],["1992-07-20",10.4865,10.7339,10.4618,10.6844,394620.0],["1992-07-21",10.6844,10.6844,10.536,10.536,444829.0],["1992-07-22",10.4618,10.4865,10.3876,10.4618,643314.0],["1992-07-23",10.5113,10.7586,10.4865,10.6102,944064.0],["1992-07-24",10.6844,10.9565,10.6597,10.907,887642.0],["1992-07-27",10.8823,10.9565,10.8081,10.8328,491175.0],["1992-07-28",10.8575,11.1791,10.7339,11.1791,1182179.0],["1992-07-29",11.3769,11.5253,11.3027,11.4264,1113163.0],["1992-07-30",11.4264,11.4264,11.3522,11.3769,731977.0],["1992-07-31",11.4016,11.5748,11.3522,11.5748,584373.0],["1992-08-03",11.4511,11.55,11.278,11.3027,418968.0],["1992-08-04",11.3027,11.4511,11.3027,11.4264,337190.0],["1992-08-05",11.4511,11.4758,11.4016,11.4511,314520.0],["1992-08-06",11.4264,11.5006,11.4016,11.4511,312001.0],["1992-08-07",11.5006,11.649,11.1543,11.1791,898557.0],["1992-08-10",11.1791,11.3274,11.1049,11.3274,374637.0],["1992-08-11",11.3275,11.4016,11.278,11.3522,541049.0],["1992-08-12",11.3027,11.3522,11.0307,11.1296,401504.0],["1992-08-13",11.1049,11.1296,11.0307,11.1049,474215.0],["1992-08-14",11.0801,11.3027,11.0307,11.278,493022.0],["1992-08-17",11.2038,11.278,11.1791,11.2038,365233.0],["1992-08-18",11.1791,11.278,11.1296,11.2285,366073.0],["1992-08-19",11.2533,11.3769,11.2285,11.2533,546926.0],["1992-08-20",11.2285,11.3027,11.1543,11.1543,45507.0],["1992-08-21",11.2285,11.278,10.8823,10.8823,1145404.0],["1992-08-24",10.7339,10.8328,10.6597,10.8081,964887.0],["1992-08-25",10.8328,10.8328,10.7091,10.7339,922066.0],["1992-08-26",10.6844,10.7833,10.5607,10.7586,668166.0],["1992-08-27",10.8081,10.8328,10.7091,10.7833,658763.0],["1992-08-28",10.8823,11.1791,10.8823,11.1791,725260.0],["1992-08-31",11.1543,11.1543,11.0801,11.1296,574801.0],["1992-09-01",11.1049,11.2285,11.0554,11.0801,551628.0],["1992-09-02",11.1296,11.3027,11.0554,11.3027,647176.0],["1992-09-03",11.3027,11.3274,11.1296,11.3027,539873.0],["1992-09-04",11.1791,11.2532,11.0059,11.0059,307467.0],["1992-09-08",11.0554,11.1296,10.9812,10.9812,625682.0],["1992-09-09",11.0059,11.1543,10.9812,11.0801,608889.0],["1992-09-10",11.1543,11.2038,11.0307,11.2038,467162.0],["1992-09-11",11.2038,11.2038,11.1296,11.1543,516028.0],["1992-09-14",11.4511,11.6984,11.3769,11.6737,1622978.0],["1992-09-15",11.55,11.5995,11.4511,11.5253,976473.0],["1992-09-16",11.4511,11.4758,11.1791,11.2038,1032896.0],["1992-09-17",11.278,11.278,11.1543,11.2038,726100.0],["1992-09-18",11.278,11.5748,11.2533,11.4511,1459924.0],["1992-09-21",11.4511,11.4758,11.278,11.3027,836425.0],["1992-09-22",11.278,11.278,11.1296,11.1791,780675.0],["1992-09-23",11.1791,11.2038,11.0801,11.2038,693355.0],["1992-09-24",11.2088,11.3089,11.2088,11.2588,573290.0],["1992-09-25",11.2088,11.2338,11.0837,11.1838,549613.0],["1992-09-28",11.1337,11.4089,11.0837,11.4089,594784.0],["1992-09-29",11.3339,11.509,11.2838,11.4089,1035918.0],["1992-09-30",11.3589,11.434,11.2338,11.2338,451545.0],["1992-10-01",11.2588,11.3339,11.0837,11.1588,601837.0],["1992-10-02",11.1337,11.1588,10.7584,10.7835,750449.0],["1992-10-05",10.6083,10.7835,10.3081,10.7835,1356987.0],["1992-10-06",10.6834,10.8585,10.5833,10.7584,774294.0],["1992-10-07",10.7584,10.9086,10.6584,10.8085,930127.0],["1992-10-08",10.8585,11.0837,10.7584,11.0337,432234.0],["1992-10-09",10.9336,10.9586,10.6834,10.7084,654397.0],["1992-10-12",10.7084,10.8835,10.7084,10.8835,354654.0],["1992-10-13",10.9336,10.9586,10.8085,10.8585,428204.0],["1992-10-14",10.8085,10.8585,10.5333,10.5583,632399.0],["1992-10-15",10.5082,10.7334,10.4582,10.5833,525096.0],["1992-10-16",10.6834,10.8085,10.5082,10.8085,1238098.0],["1992-10-19",10.7584,10.9836,10.7584,10.8835,590586.0],["1992-10-20",10.8835,10.9336,10.6834,10.7584,401336.0],["1992-10-21",10.7084,10.8835,10.5583,10.8585,432402.0],["1992-10-22",10.8335,11.0587,10.8335,10.9586,799482.0],["1992-10-23",10.9586,10.9586,10.7584,10.8835,326611.0],["1992-10-26",10.8585,11.0086,10.7584,11.0086,292858.0],["1992-10-27",11.1087,11.3089,11.1087,11.1838,922570.0],["1992-10-28",11.1337,11.2338,11.0336,11.2338,573290.0],["1992-10-29",11.2338,11.2588,11.1087,11.2338,350456.0],["1992-10-30",11.1588,11.3089,11.1337,11.1838,586052.0],["1992-11-02",11.2088,11.2838,11.1587,11.2088,753303.0],["1992-11-03",11.2088,11.2088,11.0837,11.1087,578327.0],["1992-11-04",11.0587,11.1587,10.9586,10.9586,529966.0],["1992-11-05",10.9586,11.0336,10.9336,10.9836,332320.0],["1992-11-06",10.9586,10.9586,10.8085,10.8835,558848.0],["1992-11-09",10.8835,10.9336,10.8585,10.9336,789743.0],["1992-11-10",10.9336,10.9586,10.8085,10.8085,777652.0],["1992-11-11",10.8085,10.8335,10.6333,10.6834,887474.0],["1992-11-12",10.7084,10.7835,10.6834,10.7334,918540.0],["1992-11-13",10.7084,10.7334,10.6083,10.6333,343235.0],["1992-11-16",10.6083,10.6584,10.5583,10.6083,387063.0],["1992-11-17",10.5583,10.6333,10.4582,10.4582,774126.0],["1992-11-18",10.4582,10.6584,10.4582,10.5833,642810.0],["1992-11-19",10.5583,10.6083,10.5333,10.5583,494534.0],["1992-11-20",10.6834,10.6834,10.5082,10.5583,1276384.0],["1992-11-23",10.5833,10.5833,10.4082,10.5082,715689.0],["1992-11-24",10.5082,10.7835,10.4332,10.6333,876895.0],["1992-11-25",10.5833,10.6333,10.5333,10.5833,1108629.0],["1992-11-27",10.6584,10.8335,10.6083,10.6584,756662.0],["1992-11-30",10.7084,10.7334,10.5833,10.6584,1567731.0],["1992-12-01",10.6333,11.0086,10.6083,10.9836,1346744.0],["1992-12-02",11.0837,11.1587,10.9086,11.1337,1235243.0],["1992-12-03",11.1337,11.1838,11.0337,11.0587,617118.0],["1992-12-04",11.1087,11.2088,11.0337,11.0337,1128612.0],["1992-12-07",11.0837,11.1337,10.9086,11.0587,675387.0],["1992-12-08",11.1087,11.3839,11.1087,11.3339,1188225.0],["1992-12-09",11.3339,11.4089,11.2588,11.4089,686638.0],["1992-12-10",11.3089,11.3589,11.2088,11.2588,766234.0],["1992-12-11",11.2338,11.3839,11.2088,11.2588,490336.0],["1992-12-14",11.2338,11.2588,11.1087,11.1087,468506.0],["1992-12-15",11.1337,11.3089,11.1087,11.2338,663800.0],["1992-12-16",11.2088,11.434,11.2088,11.4089,1231381.0],["1992-12-17",11.3589,11.509,11.3589,11.459,750449.0],["1992-12-18",11.484,11.8093,11.434,11.7842,2083423.0],["1992-12-21",11.7092,11.7843,11.6341,11.6592,769928.0],["1992-12-22",11.6091,11.7592,11.5591,11.7092,870178.0],["1992-12-23",11.7592,11.8343,11.6341,11.6341,1018622.0],["1992-12-24",11.4621,11.5127,11.4115,11.4621,379674.0],["1992-12-28",11.4621,11.5633,11.2849,11.5127,509983.0],["1992-12-29",11.538,11.6898,11.4368,11.4368,453393.0],["1992-12-30",11.5886,11.7657,11.5633,11.7404,511830.0],["1992-12-31",11.7657,11.8163,11.5886,11.5886,625850.0],["1993-01-04",11.6139,11.7404,11.5886,11.6139,584037.0],["1993-01-05",11.5633,11.6392,11.5127,11.5886,773958.0],["1993-01-06",11.5886,11.6898,11.5633,11.6139,491343.0],["1993-01-07",11.6139,11.6645,11.3609,11.4115,900740.0],["1993-01-08",11.4368,11.5633,11.3609,11.5633,696713.0],["1993-01-11",11.5127,11.5633,11.285,11.3103,548605.0],["1993-01-12",11.2596,11.3862,11.0825,11.3103,690836.0],["1993-01-13",11.2849,11.3102,11.0572,11.1837,777652.0],["1993-01-14",11.1837,11.1837,10.8295,10.8801,885459.0],["1993-01-15",10.8295,11.0319,10.7536,10.8801,2318180.0],["1993-01-18",10.8801,10.9813,10.8042,10.9307,668670.0],["1993-01-19",10.9054,10.9054,10.7536,10.8042,968917.0],["1993-01-20",10.8042,10.8042,10.703,10.7536,1087471.0],["1993-01-21",10.7283,10.7536,10.6524,10.7283,533996.0],["1993-01-22",10.7536,10.8042,10.703,10.703,1121391.0],["1993-01-25",10.6777,10.7283,10.6524,10.703,792430.0],["1993-01-26",10.7536,10.9054,10.7536,10.8042,943728.0],["1993-01-27",10.8548,10.9054,10.7536,10.8042,582022.0],["1993-01-28",10.7283,10.7536,10.6271,10.6777,971100.0],["1993-01-29",10.5259,10.7789,10.4753,10.7536,1175127.0],["1993-02-01",10.8042,10.8548,10.703,10.8042,751624.0],["1993-02-02",10.7789,10.9813,10.7789,10.956,713674.0],["1993-02-03",10.9813,11.0572,10.8295,10.8801,1127100.0],["1993-02-04",10.9054,11.1837,10.9054,11.1078,1260096.0],["1993-02-05",11.209,11.7404,11.1837,11.6645,1876038.0],["1993-02-08",11.6645,11.9175,11.6392,11.8922,1254890.0],["1993-02-09",11.7657,11.791,11.6645,11.7404,873872.0],["1993-02-10",11.6898,11.7151,11.5886,11.6898,484626.0],["1993-02-11",11.7151,11.9175,11.7151,11.8669,670181.0],["1993-02-12",11.8669,12.0187,11.791,11.791,927104.0],["1993-02-16",11.6898,11.7404,11.0825,11.1078,1518026.0],["1993-02-17",11.1331,11.4368,10.956,11.3356,1160685.0],["1993-02-18",11.538,11.538,11.1584,11.4115,808550.0],["1993-02-19",11.4115,11.4621,11.1078,11.4621,1250860.0],["1993-02-22",11.3862,11.5127,11.1584,11.1837,822488.0],["1993-02-23",11.1331,11.2596,10.956,11.1331,645161.0],["1993-02-24",11.0572,11.2596,10.9307,11.1584,649359.0],["1993-02-25",11.1331,11.209,11.0825,11.1584,363218.0],["1993-02-26",11.1584,11.1584,10.956,11.0319,474719.0],["1993-03-01",11.0825,11.1078,10.956,10.9813,588571.0],["1993-03-02",10.956,11.1837,10.9054,11.1584,1070007.0],["1993-03-03",11.1837,11.4115,11.1331,11.1584,845325.0],["1993-03-04",11.1837,11.1837,11.0319,11.0825,440463.0],["1993-03-05",11.1078,11.3103,11.0066,11.2343,1075548.0],["1993-03-08",11.1837,11.6898,11.1584,11.6392,1090997.0],["1993-03-09",11.5886,11.7657,11.538,11.6898,816778.0],["1993-03-10",11.6645,11.6645,11.4115,11.5633,746754.0],["1993-03-11",11.5886,11.5886,11.3103,11.3356,1059427.0],["1993-03-12",11.3356,11.3609,11.1078,11.285,737183.0],["1993-03-15",11.3356,11.4115,11.285,11.3103,438951.0],["1993-03-16",11.1078,11.1331,10.8548,10.8801,1466305.0],["1993-03-17",10.5765,10.6777,10.5006,10.5259,2340178.0],["1993-03-18",10.6271,10.6777,10.5512,10.6271,1852193.0],["1993-03-19",10.6018,10.6524,10.5512,10.5765,1675202.0],["1993-03-22",10.45,10.6018,10.3994,10.5006,1101744.0],["1993-03-23",10.5259,10.5765,10.5006,10.5259,1253715.0],["1993-03-24",10.5512,10.6524,10.4753,10.5259,1109301.0],["1993-03-25",10.5566,10.6079,10.4798,10.531,736343.0],["1993-03-26",10.5566,10.6079,10.2235,10.3004,1283101.0],["1993-03-29",10.326,10.3773,10.1723,10.1723,1212238.0],["1993-03-30",10.2235,10.4541,10.2235,10.4541,741885.0],["1993-03-31",10.6591,10.736,10.5054,10.5054,1496867.0],["1993-04-01",10.5054,10.531,10.326,10.3516,655068.0],["1993-04-02",10.326,10.3773,10.2235,10.3516,1198468.0],["1993-04-05",10.3516,10.5054,10.3516,10.4541,682440.0],["1993-04-06",10.4797,10.5566,10.2491,10.3004,672700.0],["1993-04-07",10.326,10.4285,10.2748,10.3516,659770.0],["1993-04-08",10.4541,10.4797,10.2748,10.3516,691676.0],["1993-04-12",10.4029,10.4285,10.2748,10.326,689828.0],["1993-04-13",10.2748,10.3004,10.0954,10.2235,1568738.0],["1993-04-14",10.1979,10.2491,10.1467,10.1979,1191583.0],["1993-04-15",10.1723,10.1723,10.0442,10.1466,1031216.0],["1993-04-16",10.1723,10.4285,10.0954,10.4285,2788868.0],["1993-04-19",10.4798,10.6847,10.4541,10.6079,1457405.0],["1993-04-20",10.6847,10.8897,10.6847,10.7616,1767895.0],["1993-04-21",10.7616,10.8897,10.6847,10.8385,1101072.0],["1993-04-22",10.8128,11.5815,10.8128,11.479,4188340.0],["1993-04-23",11.3765,11.4534,11.2484,11.4022,1768567.0],["1993-04-26",11.3765,11.479,11.2741,11.3253,1363536.0],["1993-04-27",11.3253,11.4534,11.2741,11.4278,1075212.0],["1993-04-28",11.4534,11.5303,11.1459,11.2228,878406.0],["1993-04-29",11.2228,11.2484,11.0947,11.1972,594280.0],["1993-04-30",11.2228,11.2741,11.0947,11.1716,599990.0],["1993-05-03",11.2484,11.2741,11.1203,11.2741,747762.0],["1993-05-04",11.2997,11.3765,11.2484,11.3253,1018790.0],["1993-05-05",11.3253,11.3253,11.1459,11.1716,553139.0],["1993-05-06",11.1716,11.2484,11.0434,11.1972,486809.0],["1993-05-07",11.0947,11.1972,11.0434,11.1716,414267.0],["1993-05-10",11.2228,11.3253,11.0434,11.0691,868835.0],["1993-05-11",11.0691,11.0691,10.9922,11.0435,587899.0],["1993-05-12",11.0435,11.0435,10.8897,11.0178,760356.0],["1993-05-13",11.0178,11.1716,10.9153,11.1203,933149.0],["1993-05-14",11.1716,11.1972,11.0178,11.0178,441974.0],["1993-05-17",11.0434,11.0947,10.9922,11.0691,439791.0],["1993-05-18",11.0691,11.0947,10.8641,10.941,528118.0],["1993-05-19",10.941,11.2997,10.8897,11.2741,1047505.0],["1993-05-20",11.2997,11.2997,11.0947,11.2484,630887.0],["1993-05-21",11.1972,11.3509,11.1203,11.1716,1508118.0],["1993-05-24",11.3765,11.6072,11.3765,11.479,1451528.0],["1993-05-25",11.5047,11.6584,11.5047,11.6584,801329.0],["1993-05-26",11.6584,11.6584,11.5303,11.5815,584709.0],["1993-05-27",11.6328,11.7353,11.5815,11.684,985709.0],["1993-05-28",11.7865,11.8378,11.5303,11.5815,1300229.0],["1993-06-01",11.6328,12.0171,11.6072,11.889,1679736.0],["1993-06-02",11.9146,12.0171,11.8634,11.9915,1302244.0],["1993-06-03",11.889,11.889,11.7096,11.7865,1134993.0],["1993-06-04",11.684,11.7609,11.6072,11.6328,717032.0],["1993-06-07",11.6584,11.7353,11.5559,11.684,716528.0],["1993-06-08",11.5303,11.5303,11.4278,11.479,977985.0],["1993-06-09",11.479,11.684,11.4022,11.479,907625.0],["1993-06-10",11.479,11.7353,11.479,11.6584,543903.0],["1993-06-11",11.6328,11.684,11.5303,11.5815,815939.0],["1993-06-14",11.6328,11.684,11.5047,11.6328,866316.0],["1993-06-15",11.6328,11.6584,11.479,11.5047,574465.0],["1993-06-16",11.5047,11.5047,11.3765,11.479,685630.0],["1993-06-17",11.5047,11.6072,11.479,11.5815,538026.0],["1993-06-18",11.479,11.5303,11.479,11.5303,1403670.0],["1993-06-21",11.5815,11.684,11.5303,11.684,868667.0],["1993-06-22",11.5303,11.5559,11.4278,11.5559,899565.0],["1993-06-23",11.479,11.5559,11.479,11.5559,742724.0],["1993-06-24",11.5352,11.587,11.4833,11.5352,455744.0],["1993-06-25",11.5092,11.5092,11.3019,11.3278,552131.0],["1993-06-28",11.3537,11.5611,11.3537,11.4833,569595.0],["1993-06-29",11.587,11.587,11.4315,11.5352,695202.0],["1993-06-30",11.6129,11.7685,11.587,11.7425,1213245.0],["1993-07-01",11.7944,11.8203,11.5611,11.5611,903091.0],["1993-07-02",11.6129,11.7685,11.587,11.6389,640123.0],["1993-07-06",11.6389,11.6648,11.4574,11.4574,510990.0],["1993-07-07",11.5352,11.6648,11.5092,11.6129,592937.0],["1993-07-08",11.587,11.7685,11.5611,11.7685,519554.0],["1993-07-09",11.7166,11.7944,11.6907,11.7685,643146.0],["1993-07-12",11.7944,11.924,11.7685,11.8462,696042.0],["1993-07-13",11.8462,11.8722,11.7944,11.7944,618797.0],["1993-07-14",11.7425,11.924,11.7425,11.924,549109.0],["1993-07-15",11.924,12.0536,11.8203,11.9758,716696.0],["1993-07-16",11.9499,12.0277,11.8981,12.0277,1371765.0],["1993-07-19",12.0536,12.0795,11.8981,11.8981,555154.0],["1993-07-20",11.9759,12.0018,11.924,12.0018,422495.0],["1993-07-21",11.8981,12.2351,11.8722,12.1832,1565884.0],["1993-07-22",12.261,12.3647,12.0795,12.1832,1801312.0],["1993-07-23",12.1832,12.2091,12.1314,12.2091,453728.0],["1993-07-26",12.2091,12.3906,12.2091,12.3647,934157.0],["1993-07-27",12.3387,12.4684,12.261,12.4684,1517018.0],["1993-07-28",12.4684,12.6239,12.3906,12.572,1489311.0],["1993-07-29",12.5461,12.6239,12.4943,12.5202,702087.0],["1993-07-30",12.4943,12.5202,12.3387,12.4424,1273026.0],["1993-08-02",12.3906,12.3906,12.2351,12.3128,727779.0],["1993-08-03",12.3387,12.6498,12.3387,12.6498,1504592.0],["1993-08-04",12.6498,12.6757,12.4424,12.4943,1083776.0],["1993-08-05",12.5461,12.598,12.4684,12.4684,545247.0],["1993-08-06",12.3906,12.4424,12.1573,12.2091,761196.0],["1993-08-09",12.261,12.3906,12.2091,12.2351,827525.0],["1993-08-10",12.1832,12.2351,12.1055,12.1832,257594.0],["1993-08-11",12.2091,12.261,12.0795,12.1832,665480.0],["1993-08-12",12.1832,12.2351,12.0018,12.0536,626354.0],["1993-08-13",12.1055,12.3128,12.0277,12.3128,808046.0],["1993-08-16",12.2869,12.4684,12.2869,12.4424,591929.0],["1993-08-17",12.3906,12.4684,12.3388,12.4165,899061.0],["1993-08-18",12.4684,12.5202,12.4684,12.4684,1241456.0],["1993-08-19",12.4165,12.4165,12.2351,12.3128,770432.0],["1993-08-20",12.3128,12.5202,12.2869,12.5202,1035246.0],["1993-08-23",12.598,12.6757,12.4943,12.4943,1019126.0],["1993-08-24",12.4424,12.6239,12.4165,12.6239,807711.0],["1993-08-25",12.6239,12.7535,12.4943,12.598,894023.0],["1993-08-26",12.5461,12.8572,12.5202,12.8313,1064633.0],["1993-08-27",12.7794,12.7794,12.3906,12.4684,1471007.0],["1993-08-30",12.3906,12.4684,12.2351,12.2351,539033.0],["1993-08-31",12.2869,12.3128,12.1573,12.1832,834914.0],["1993-09-01",12.2351,12.261,12.1832,12.2091,617454.0],["1993-09-02",12.2351,12.261,12.1314,12.2091,425685.0],["1993-09-03",12.1832,12.3128,12.1054,12.2351,409901.0],["1993-09-07",12.2091,12.2091,12.0277,12.1314,657419.0],["1993-09-08",12.1573,12.2869,12.1314,12.2091,884116.0],["1993-09-09",12.261,12.3906,12.1832,12.2351,767409.0],["1993-09-10",12.261,12.4165,12.2351,12.4165,534667.0],["1993-09-13",12.4165,12.4943,12.3906,12.4424,461117.0],["1993-09-14",12.3387,12.3647,12.261,12.3387,613088.0],["1993-09-15",12.3128,12.5461,12.261,12.4684,687310.0],["1993-09-16",12.4424,12.5202,12.3387,12.3906,523081.0],["1993-09-17",12.261,12.4424,12.261,12.4424,1940185.0],["1993-09-20",12.4165,12.4424,12.1573,12.1832,513845.0],["1993-09-21",12.1573,12.1832,11.6648,11.7944,2027169.0],["1993-09-22",11.924,12.0795,11.8721,12.0277,1159006.0],["1993-09-23",12.0277,12.1573,11.9499,12.1314,620980.0],["1993-09-24",12.0318,12.1104,12.0055,12.0842,503266.0],["1993-09-27",12.0842,12.2677,12.0842,12.2677,482779.0],["1993-09-28",12.2939,12.2939,12.1628,12.189,646672.0],["1993-09-29",12.189,12.3201,12.1104,12.1104,682776.0],["1993-09-30",12.058,12.2677,12.0318,12.2677,766066.0],["1993-10-01",12.2153,12.425,12.2153,12.3987,496885.0],["1993-10-04",12.3725,12.5822,12.3725,12.556,600829.0],["1993-10-05",12.5822,12.6609,12.5822,12.5822,1119712.0],["1993-10-06",12.5822,12.5822,12.4774,12.5036,686134.0],["1993-10-07",12.556,12.5822,12.5036,12.5822,725596.0],["1993-10-08",12.5822,12.7133,12.5298,12.6871,1247837.0],["1993-10-11",12.6871,12.7133,12.6609,12.6871,395123.0],["1993-10-12",12.6871,12.6871,12.4512,12.4774,477741.0],["1993-10-13",12.4512,12.4512,12.2939,12.2939,400161.0],["1993-10-14",12.3463,12.3463,12.1366,12.2415,713002.0],["1993-10-15",12.2415,12.2415,12.1104,12.1628,818458.0],["1993-10-18",12.189,12.2939,12.058,12.2415,738190.0],["1993-10-19",12.2415,12.3987,12.2415,12.3201,955147.0],["1993-10-20",12.3725,12.3725,12.2153,12.3463,637772.0],["1993-10-21",11.691,11.9007,11.5861,11.8221,3126898.0],["1993-10-22",11.8483,11.9531,11.7958,11.7958,1281590.0],["1993-10-25",11.7696,11.7958,11.6386,11.7172,671021.0],["1993-10-26",11.691,11.8483,11.5861,11.8221,1359506.0],["1993-10-27",11.8221,11.8221,11.5861,11.6386,422159.0],["1993-10-28",11.6386,11.6648,11.4813,11.5075,1087639.0],["1993-10-29",11.6386,11.7172,11.5861,11.6386,1095195.0],["1993-11-01",11.6386,11.8483,11.6124,11.7958,745579.0],["1993-11-02",11.7958,11.7958,11.6386,11.6386,1113667.0],["1993-11-03",11.6386,11.6648,11.4551,11.4813,1163204.0],["1993-11-04",11.5075,11.5337,11.4026,11.4289,914342.0],["1993-11-05",11.4027,11.5337,11.3502,11.3764,776813.0],["1993-11-08",11.3764,11.4289,11.3502,11.3764,627025.0],["1993-11-09",11.4551,11.4551,11.2192,11.2454,795116.0],["1993-11-10",11.2716,11.5599,11.2192,11.3502,950949.0],["1993-11-11",11.324,11.3764,11.2454,11.3764,877902.0],["1993-11-12",11.3502,11.6386,11.324,11.5861,843814.0],["1993-11-15",11.7958,11.7958,11.5599,11.6648,572450.0],["1993-11-16",11.7434,11.8221,11.691,11.8221,468842.0],["1993-11-17",11.8483,11.9269,11.8221,11.8745,882940.0],["1993-11-18",11.8483,12.1366,11.7958,12.1104,791926.0],["1993-11-19",12.0055,12.1104,11.9531,12.058,1646655.0],["1993-11-22",11.9793,12.0056,11.9007,11.9531,1482426.0],["1993-11-23",11.9793,12.0056,11.9007,11.9531,642138.0],["1993-11-24",11.9531,12.0056,11.9007,11.9793,803345.0],["1993-11-26",12.1104,12.3201,12.1104,12.2677,672532.0],["1993-11-29",12.3201,12.3201,12.0842,12.1104,597471.0],["1993-11-30",12.0842,12.2677,12.0056,12.189,879078.0],["1993-12-01",12.2415,12.425,12.2415,12.3725,914510.0],["1993-12-02",12.3725,12.3725,12.1366,12.1628,362882.0],["1993-12-03",12.3725,12.3987,12.2153,12.2939,1247166.0],["1993-12-06",12.3725,12.3725,12.1366,12.1366,716864.0],["1993-12-07",12.1366,12.1366,11.9531,11.9531,842639.0],["1993-12-08",11.9531,12.0056,11.9007,11.9531,876727.0],["1993-12-09",12.0055,12.0842,11.9793,12.0318,778828.0],["1993-12-10",12.0842,12.3201,12.0318,12.2153,1367399.0],["1993-12-13",12.189,12.425,12.189,12.3725,1083273.0],["1993-12-14",12.425,12.5298,12.425,12.5036,2124228.0],["1993-12-15",12.4774,12.4774,12.3725,12.3987,938355.0],["1993-12-16",12.425,12.5298,12.3725,12.4512,1354804.0],["1993-12-17",12.4774,12.4774,12.058,12.1104,3453844.0],["1993-12-20",12.0842,12.3201,12.0055,12.1628,1139695.0],["1993-12-21",12.1366,12.2415,12.0842,12.1366,895031.0],["1993-12-22",12.1628,12.1628,12.0318,12.1104,671189.0],["1993-12-23",12.1104,12.1366,12.0318,12.058,534164.0],["1993-12-27",11.9837,12.0368,11.9572,11.9837,572954.0],["1993-12-28",11.9572,12.0633,11.9042,12.0633,753471.0],["1993-12-29",12.0898,12.1693,12.0103,12.0633,529798.0],["1993-12-30",12.0633,12.1428,12.0633,12.0898,691508.0],["1993-12-31",12.0898,12.1163,12.0368,12.0368,545918.0],["1994-01-03",12.0103,12.1693,11.9837,11.9837,580007.0],["1994-01-04",12.0633,12.2489,12.0103,12.1163,702926.0],["1994-01-05",12.1693,12.2754,12.1163,12.2754,1065473.0],["1994-01-06",12.4875,12.5935,12.3814,12.567,2458563.0],["1994-01-07",12.5935,12.5935,12.4345,12.514,826350.0],["1994-01-10",12.5405,12.5405,12.4079,12.514,588235.0],["1994-01-11",12.514,12.5405,12.4079,12.4875,945240.0],["1994-01-12",12.567,12.6996,12.567,12.5935,1071014.0],["1994-01-13",12.514,12.5405,12.2754,12.3814,795788.0],["1994-01-14",12.3549,12.514,12.3019,12.4875,1270003.0],["1994-01-17",12.4345,12.7261,12.4345,12.6466,1263958.0],["1994-01-18",12.7261,12.8321,12.6466,12.7526,1492333.0],["1994-01-19",12.8056,12.9382,12.7791,12.9117,921395.0],["1994-01-20",12.8587,13.0708,12.8587,13.0177,1515675.0],["1994-01-21",13.0708,13.3359,13.0443,13.3359,2569897.0],["1994-01-24",13.3094,13.3359,13.1768,13.2033,1312991.0],["1994-01-25",13.1503,13.1503,12.9117,12.9912,1665630.0],["1994-01-26",12.9382,13.1503,12.8852,13.0973,1224664.0],["1994-01-27",13.1503,13.3624,12.8056,13.2829,2209701.0],["1994-01-28",13.2564,13.3359,13.1768,13.2829,818290.0],["1994-01-31",13.3359,13.5745,13.3094,13.4685,1316182.0],["1994-02-01",13.495,13.601,13.3359,13.4154,1839766.0],["1994-02-02",13.3624,13.601,13.3094,13.495,1363536.0],["1994-02-03",13.4685,13.6275,13.4419,13.6275,1234403.0],["1994-02-04",13.6806,13.7866,13.5215,13.601,2913467.0],["1994-02-07",13.495,13.5745,13.3359,13.4685,1628519.0],["1994-02-08",13.495,13.548,13.4154,13.4685,1137008.0],["1994-02-09",13.4419,13.654,13.4154,13.601,1071350.0],["1994-02-10",13.654,13.7866,13.601,13.6806,1029201.0],["1994-02-11",13.654,13.7601,13.3624,13.4685,842471.0],["1994-02-14",13.495,13.601,13.4154,13.5215,638108.0],["1994-02-15",13.4419,13.601,13.4154,13.5745,856240.0],["1994-02-16",13.5745,13.7866,13.548,13.7866,895870.0],["1994-02-17",14.0517,14.1048,13.9722,14.0517,1441621.0],["1994-02-18",14.0782,14.1048,13.9192,14.0782,1226847.0],["1994-02-22",13.9987,14.0517,13.8927,13.8927,815939.0],["1994-02-23",13.8396,13.8396,13.4419,13.601,1430370.0],["1994-02-24",13.5745,13.5745,13.1768,13.1768,934325.0],["1994-02-25",13.2829,13.4419,13.2829,13.4419,715689.0],["1994-02-28",13.4154,13.6275,13.3889,13.495,822488.0],["1994-03-01",13.4419,13.5745,13.2298,13.4419,1009386.0],["1994-03-02",13.2298,13.4154,13.1768,13.3094,885795.0],["1994-03-03",13.2563,13.2563,13.0177,13.2033,900404.0],["1994-03-04",13.2563,13.6806,13.2298,13.6806,1082937.0],["1994-03-07",13.6275,13.9987,13.6275,13.9987,1125085.0],["1994-03-08",13.9457,13.9457,13.7866,13.8661,785377.0],["1994-03-09",13.8131,13.8396,13.7601,13.8131,850699.0],["1994-03-10",13.8396,13.8396,13.6806,13.7071,813756.0],["1994-03-11",13.7071,13.7071,13.548,13.6275,572114.0],["1994-03-14",13.654,13.6806,13.5745,13.6806,515188.0],["1994-03-15",13.6806,13.6806,13.495,13.495,618461.0],["1994-03-16",13.548,13.7336,13.4419,13.7071,1151785.0],["1994-03-17",13.7336,13.8927,13.5745,13.8661,742724.0],["1994-03-18",13.8661,13.8927,13.7336,13.8396,2464441.0],["1994-03-21",13.7866,13.8131,13.6275,13.6806,899229.0],["1994-03-22",13.7336,13.7601,13.5215,13.654,750785.0],["1994-03-23",13.6275,13.9722,13.601,13.9457,816107.0],["1994-03-24",13.8927,13.9722,13.8131,13.8927,1070678.0],["1994-03-25",13.8177,13.8445,13.7373,13.7641,574129.0],["1994-03-28",13.8177,13.8177,13.6838,13.7373,591258.0],["1994-03-29",13.7373,13.7373,13.1214,13.1214,1011569.0],["1994-03-30",13.0947,13.3624,13.0947,13.0947,1525918.0],["1994-03-31",13.1214,13.2821,12.6662,12.8804,1367734.0],["1994-04-04",12.5859,13.2285,12.5591,13.2285,1285788.0],["1994-04-05",13.4696,13.6034,13.3357,13.3624,1223488.0],["1994-04-06",13.416,13.5767,13.2553,13.4963,895870.0],["1994-04-07",13.4963,13.5499,13.3357,13.5499,815099.0],["1994-04-08",13.4428,13.4696,13.2286,13.4696,627529.0],["1994-04-11",13.416,13.6035,13.2821,13.6035,504273.0],["1994-04-12",13.5499,13.6302,13.4428,13.4696,800322.0],["1994-04-13",13.5231,13.5231,13.2553,13.2821,679921.0],["1994-04-14",13.2553,13.3892,13.1482,13.3892,1376970.0],["1994-04-15",13.3624,13.4428,13.3624,13.3892,1070846.0],["1994-04-18",13.3892,13.3892,13.2018,13.2821,807207.0],["1994-04-19",13.2286,13.2553,12.8269,13.0679,1111652.0],["1994-04-20",12.9608,13.0143,12.693,12.8804,1013249.0],["1994-04-21",12.8804,12.9608,12.7465,12.8537,1511980.0],["1994-04-22",12.8537,12.8537,12.7198,12.7198,1132978.0],["1994-04-25",12.7198,13.3089,12.7198,13.2285,1897700.0],["1994-04-26",13.3892,13.6034,13.2821,13.5231,1809540.0],["1994-04-28",13.7106,13.7909,13.3357,13.3357,1635068.0],["1994-04-29",13.3089,13.6302,13.3089,13.4428,1059259.0],["1994-05-02",13.5499,13.8177,13.5231,13.7373,1360850.0],["1994-05-03",13.8712,13.8712,13.6302,13.6838,1279071.0],["1994-05-04",13.6302,13.657,13.6035,13.6302,664136.0],["1994-05-05",13.6302,13.898,13.5767,13.8712,1046329.0],["1994-05-06",13.7373,13.7373,13.4696,13.5499,799314.0],["1994-05-09",13.6034,14.0855,13.6034,13.8712,1738509.0],["1994-05-10",13.9783,14.0587,13.8445,13.8712,1922888.0],["1994-05-11",13.8712,13.9784,13.8712,13.9248,1184194.0],["1994-05-12",14.0051,14.0051,13.9516,14.0051,561703.0],["1994-05-13",13.9783,14.2461,13.8712,14.2193,929623.0],["1994-05-16",14.1926,14.4336,14.1658,14.2997,2155462.0],["1994-05-17",14.2729,14.4068,14.2461,14.3265,1162028.0],["1994-05-18",14.4068,14.4336,14.2194,14.4336,1080418.0],["1994-05-19",14.3532,14.4604,14.3265,14.4336,981847.0],["1994-05-20",14.4336,14.4604,14.2729,14.3532,2068310.0],["1994-05-23",14.38,14.4871,14.2461,14.3532,1322059.0],["1994-05-24",14.4336,14.5407,14.3265,14.5139,1027186.0],["1994-05-25",14.5407,14.8085,14.4336,14.7817,1264462.0],["1994-05-26",14.7549,14.9424,14.6746,14.8888,1282261.0],["1994-05-27",14.7549,14.8085,14.7281,14.7281,739870.0],["1994-05-31",14.7281,14.7281,14.621,14.621,619637.0],["1994-06-01",14.5139,14.7817,14.4068,14.7281,909808.0],["1994-06-02",14.7549,14.7549,14.5675,14.7281,642642.0],["1994-06-03",14.7282,14.8353,14.6746,14.7549,845661.0],["1994-06-06",14.7014,14.8353,14.5675,14.6746,874208.0],["1994-06-07",14.5675,14.6746,14.4336,14.621,967909.0],["1994-06-08",14.6478,14.6478,14.4871,14.5407,903931.0],["1994-06-09",14.4604,14.7549,14.4604,14.7549,877567.0],["1994-06-10",14.7014,14.7549,14.6478,14.6746,546422.0],["1994-06-13",14.6746,14.9424,14.6746,14.7817,1075044.0],["1994-06-14",14.8888,15.0227,14.8352,14.9691,1447666.0],["1994-06-15",14.9959,15.0227,14.862,14.8888,950277.0],["1994-06-16",14.9156,14.9424,14.8888,14.9424,667998.0],["1994-06-17",14.9424,14.9424,14.8353,14.9156,2779633.0],["1994-06-20",14.7549,14.7549,14.5675,14.5675,1150106.0],["1994-06-21",14.4604,14.5675,14.1658,14.1926,1182179.0],["1994-06-22",14.2997,14.4336,14.2729,14.3532,1044482.0],["1994-06-23",14.4336,14.4871,14.3532,14.3532,660946.0],["1994-06-24",14.3587,14.3587,14.0071,14.0342,953804.0],["1994-06-27",14.0342,14.2775,13.899,14.2775,844318.0],["1994-06-28",14.2775,14.3587,14.1423,14.1964,982015.0],["1994-06-29",14.2775,14.4668,14.2775,14.3316,652550.0],["1994-06-30",14.3316,14.3857,14.0882,14.1423,782018.0],["1994-07-01",14.2775,14.3316,14.1694,14.1694,724421.0],["1994-07-05",14.1694,14.2775,14.1423,14.1964,809894.0],["1994-07-06",14.1423,14.2235,14.1153,14.1964,574465.0],["1994-07-07",14.4127,14.4668,14.2775,14.3857,1045154.0],["1994-07-08",14.2775,14.4939,14.2775,14.3857,994105.0],["1994-07-11",14.4127,14.4127,14.1153,14.2775,749273.0],["1994-07-12",14.2775,14.2775,14.0071,14.2235,667495.0],["1994-07-13",14.1694,14.4127,14.1153,14.4127,1073533.0],["1994-07-14",14.3857,14.4398,14.3316,14.3857,1285788.0],["1994-07-15",14.3857,14.575,14.3857,14.575,1694009.0],["1994-07-18",14.575,14.7372,14.4939,14.7102,641131.0],["1994-07-19",14.7102,14.8454,14.6561,14.8454,629376.0],["1994-07-20",14.8454,14.8454,14.602,14.7102,793773.0],["1994-07-21",14.6831,14.7102,14.4939,14.6291,810733.0],["1994-07-22",14.6831,14.6831,14.4668,14.4939,395459.0],["1994-07-25",14.4939,14.575,14.4398,14.5209,316871.0],["1994-07-26",14.5479,14.5479,14.4127,14.4939,298903.0],["1994-07-27",14.5479,14.7102,14.5479,14.6291,828365.0],["1994-07-28",14.575,14.7643,14.4939,14.7372,1091669.0],["1994-07-29",14.7913,15.1969,14.7913,14.9536,2054036.0],["1994-08-01",14.9536,15.0347,14.8995,14.9536,698728.0],["1994-08-02",15.0347,15.1699,14.9806,15.0888,1229030.0],["1994-08-03",15.1428,15.4132,15.0888,15.3862,1487464.0],["1994-08-04",15.3321,15.3592,15.1969,15.251,1190575.0],["1994-08-05",15.1699,15.3321,15.1699,15.278,698560.0],["1994-08-08",15.3321,15.4403,15.1969,15.1969,724253.0],["1994-08-09",15.2781,15.6296,15.251,15.6296,1941696.0],["1994-08-10",15.6296,15.7107,15.4403,15.4673,1852025.0],["1994-08-11",15.4673,15.4944,15.1969,15.224,1586538.0],["1994-08-12",15.2239,15.278,15.0347,15.1158,1058420.0],["1994-08-15",15.1699,15.278,15.0347,15.251,525768.0],["1994-08-16",15.251,15.4944,15.1158,15.278,834410.0],["1994-08-17",15.3321,15.3321,14.9265,14.9806,903427.0],["1994-08-18",14.9806,15.1158,14.8724,15.0617,948094.0],["1994-08-19",15.0347,15.251,14.8183,15.0617,2614564.0],["1994-08-22",15.1158,15.1158,14.8183,14.8454,988060.0],["1994-08-23",14.8724,14.9535,14.7913,14.7913,1069503.0],["1994-08-24",14.7913,14.9536,14.7913,14.9265,1376634.0],["1994-08-25",15.0617,15.4132,15.0347,15.3862,2432703.0],["1994-08-26",15.4403,15.6025,15.278,15.4944,1278735.0],["1994-08-29",15.6836,16.0893,15.6836,15.9811,2315661.0],["1994-08-30",15.9541,16.2245,15.8459,16.2245,2305921.0],["1994-08-31",16.1974,16.4408,16.1433,16.2515,1724235.0],["1994-09-01",16.1974,16.2245,16.0622,16.1433,995952.0],["1994-09-02",16.2785,16.2785,16.1163,16.1974,904770.0],["1994-09-06",16.1704,16.2785,16.1163,16.1433,821144.0],["1994-09-07",16.1974,16.3056,16.1433,16.3056,1275041.0],["1994-09-08",16.2515,16.576,16.2515,16.5489,1493509.0],["1994-09-09",16.4408,16.603,16.3056,16.4138,1729945.0],["1994-09-12",16.4408,16.4678,16.2785,16.2785,1041460.0],["1994-09-13",16.3056,16.4408,16.2785,16.3056,1542039.0],["1994-09-14",16.3326,16.3326,16.1974,16.2245,646336.0],["1994-09-15",16.2786,16.3597,16.2245,16.3597,1063793.0],["1994-09-16",16.3056,16.3056,16.1704,16.2785,2018773.0],["1994-09-19",16.3326,16.4678,16.3326,16.3597,1336165.0],["1994-09-20",16.2245,16.2785,16.0893,16.1163,1412402.0],["1994-09-21",16.2245,16.2515,15.7377,16.0622,1640106.0],["1994-09-22",16.2245,16.2245,16.0893,16.1433,1534146.0],["1994-09-23",16.2245,16.2515,16.0352,16.2245,1604170.0],["1994-09-26",16.3663,16.4481,16.2845,16.4209,1154472.0],["1994-09-27",16.4754,16.7209,16.4209,16.7209,1545229.0],["1994-09-28",16.7755,17.1573,16.7209,17.1301,2290136.0],["1994-09-29",17.0755,17.2119,16.9664,17.1301,2791723.0],["1994-09-30",17.1574,17.2937,17.021,17.0755,1535322.0],["1994-10-03",17.0482,17.0482,16.8027,16.8573,1258752.0],["1994-10-04",16.9664,17.021,16.1481,16.1754,1756645.0],["1994-10-05",16.0663,16.0663,15.6298,15.9571,3043776.0],["1994-10-06",16.0117,16.0117,15.6298,15.9571,1667813.0],["1994-10-07",15.8753,16.2026,15.848,16.1754,1489143.0],["1994-10-10",16.3117,16.339,16.2572,16.2845,751960.0],["1994-10-11",16.2572,16.4209,16.0935,16.3663,1599804.0],["1994-10-12",16.339,16.339,16.2026,16.2299,683615.0],["1994-10-13",16.2845,16.5845,16.2845,16.3118,1512988.0],["1994-10-14",16.339,16.6118,16.2299,16.6118,969589.0],["1994-10-17",16.6391,16.7209,16.5027,16.7209,1102080.0],["1994-10-18",16.7209,16.7482,16.5572,16.5845,621988.0],["1994-10-19",16.6118,16.6663,16.4209,16.4209,1274201.0],["1994-10-20",16.4209,16.4754,16.3118,16.3663,1138351.0],["1994-10-21",16.3663,16.3936,16.2572,16.339,2166041.0],["1994-10-24",16.3936,16.4481,16.2572,16.339,925425.0],["1994-10-25",16.2572,16.2572,15.9299,15.9844,1624321.0],["1994-10-26",16.0935,16.0935,15.7662,15.9571,1266309.0],["1994-10-27",16.1208,16.1208,15.9844,16.0663,1574616.0],["1994-10-28",16.0935,16.339,16.0935,16.2026,2258903.0],["1994-10-31",16.2572,16.3663,16.039,16.039,977481.0],["1994-11-01",15.9299,15.9299,15.057,15.2207,4337960.0],["1994-11-02",15.0843,15.4116,15.0024,15.2207,2848817.0],["1994-11-03",15.2207,15.2479,15.0297,15.1934,1930445.0],["1994-11-04",15.1388,15.2479,14.6206,14.6478,2591223.0],["1994-11-07",14.7024,14.7024,14.266,14.6751,2111802.0],["1994-11-08",14.8115,15.1661,14.757,15.057,1658913.0],["1994-11-09",15.4116,15.4116,14.9752,15.057,1754965.0],["1994-11-10",15.2207,15.2207,15.0297,15.1661,1132306.0],["1994-11-11",15.057,15.057,14.7297,14.757,866820.0],["1994-11-14",14.8115,15.0024,14.8115,14.9752,1205017.0],["1994-11-15",14.9479,15.1388,14.8115,14.9206,999143.0],["1994-11-16",14.9206,14.9479,14.7024,14.757,924249.0],["1994-11-17",14.7297,14.8933,14.7297,14.8115,1124750.0],["1994-11-18",14.5115,14.5387,14.1023,14.4296,4222765.0],["1994-11-21",14.4569,14.5115,14.075,14.1023,1780490.0],["1994-11-22",14.1023,14.1023,13.5295,13.5568,1310305.0],["1994-11-23",13.5568,13.7204,13.2567,13.4476,2956624.0],["1994-11-25",13.5295,13.6386,13.4749,13.6386,1037933.0],["1994-11-28",13.6386,13.6931,13.584,13.6931,890665.0],["1994-11-29",13.7204,13.775,13.5295,13.7477,1014088.0],["1994-11-30",13.7477,14.075,13.6931,13.9659,1450017.0],["1994-12-01",13.9386,14.0477,13.9114,13.9659,906449.0],["1994-12-02",13.9932,13.9932,13.7204,13.9932,891168.0],["1994-12-05",14.0205,14.1841,14.0205,14.1023,1010058.0],["1994-12-06",14.1023,14.2387,14.075,14.1841,559016.0],["1994-12-07",14.075,14.1569,13.9386,14.0477,759349.0],["1994-12-08",14.0478,14.0478,13.4477,13.584,1134993.0],["1994-12-09",13.6659,13.7204,13.4477,13.7204,1621466.0],["1994-12-12",13.7204,13.9932,13.7204,13.9659,1013920.0],["1994-12-13",13.9659,14.075,13.9114,13.9386,732481.0],["1994-12-14",14.075,14.6206,14.075,14.5933,2345383.0],["1994-12-15",14.5933,14.8388,14.5933,14.7842,1323571.0],["1994-12-16",14.8388,15.0024,14.757,15.0024,2718173.0],["1994-12-19",14.9752,14.9752,14.8661,14.9752,1146747.0],["1994-12-20",14.9479,15.1388,14.8933,15.057,1128108.0],["1994-12-21",15.057,15.0843,14.6751,14.7297,1712649.0],["1994-12-22",14.7297,14.9479,14.7297,14.9206,751456.0],["1994-12-23",14.8435,14.9812,14.816,14.8986,494702.0],["1994-12-27",14.9261,15.0638,14.9261,14.9537,335343.0],["1994-12-28",14.9261,14.9537,14.871,14.871,471360.0],["1994-12-29",14.9261,14.9261,14.7884,14.7884,390589.0],["1994-12-30",14.816,14.816,14.6507,14.816,413427.0],["1995-01-03",14.7058,14.7333,14.4304,14.6232,1003341.0],["1995-01-04",14.7609,15.0914,14.7609,15.0914,1307450.0],["1995-01-05",15.0363,15.0914,14.8986,14.9537,980671.0],["1995-01-06",14.9537,15.4218,14.816,15.3943,2065119.0],["1995-01-09",15.3667,15.3667,15.2841,15.2841,854393.0],["1995-01-10",15.3943,15.5871,15.1464,15.2015,1400983.0],["1995-01-11",15.2566,15.3117,14.9537,15.174,742053.0],["1995-01-12",15.174,15.174,15.0087,15.1464,611072.0],["1995-01-13",15.3392,15.3392,14.9261,14.9537,1767727.0],["1995-01-16",15.0087,15.3117,15.0087,15.2566,939362.0],["1995-01-17",15.3392,15.4218,15.2566,15.3117,747594.0],["1995-01-18",15.3392,15.3667,15.2015,15.3667,625850.0],["1995-01-19",15.2841,15.3117,15.0638,15.1464,461789.0],["1995-01-20",15.0638,15.1464,14.7884,14.9812,1843125.0],["1995-01-23",14.871,14.871,14.4304,14.6232,1538848.0],["1995-01-24",14.7058,14.7884,14.6232,14.6783,633910.0],["1995-01-25",14.7058,14.7058,14.458,14.458,833571.0],["1995-01-26",14.3203,14.3478,14.0724,14.1826,1891151.0],["1995-01-27",14.3203,14.3478,13.797,13.797,4019745.0],["1995-01-30",13.9347,14.0173,13.5216,13.6869,3338145.0],["1995-01-31",13.6869,13.9072,13.6869,13.7419,3255527.0],["1995-02-01",13.742,13.9623,13.742,13.8796,1146412.0],["1995-02-02",13.8796,13.9623,13.5492,13.7419,3526219.0],["1995-02-03",13.8246,14.0449,13.7419,14.0173,2032374.0],["1995-02-06",14.1,14.2652,14.1,14.155,1259424.0],["1995-02-07",14.2101,14.3753,14.155,14.3478,1049184.0],["1995-02-08",14.2927,14.3753,14.1826,14.2376,1548084.0],["1995-02-09",14.155,14.2927,14.0724,14.2376,1068831.0],["1995-02-10",14.2927,14.3478,14.155,14.2927,1020301.0],["1995-02-13",14.3203,14.4304,14.1826,14.3753,815435.0],["1995-02-14",14.6507,14.6507,14.513,14.5957,1284444.0],["1995-02-15",14.7058,14.9261,14.5957,14.7334,1712817.0],["1995-02-16",14.4855,14.513,14.0449,14.4029,2370068.0],["1995-02-17",14.2101,14.3203,13.9898,14.155,3535287.0],["1995-02-21",14.1826,14.2376,14.155,14.2101,970428.0],["1995-02-22",14.1826,14.2377,14.0173,14.0449,993602.0],["1995-02-23",14.0173,14.2652,14.0173,14.155,1564540.0],["1995-02-24",14.155,14.1826,14.0449,14.1,903931.0],["1995-02-27",14.0173,14.3203,13.9623,14.2376,975298.0],["1995-02-28",14.2101,14.7609,14.2101,14.7609,3109266.0],["1995-03-01",14.7609,14.816,14.458,14.458,2306089.0],["1995-03-02",14.4855,14.4855,14.2927,14.2927,1964869.0],["1995-03-03",14.2927,14.4304,14.2927,14.3478,1382847.0],["1995-03-06",14.2927,14.3203,14.1826,14.2652,1035750.0],["1995-03-07",14.1826,14.2652,14.1,14.2101,1099897.0],["1995-03-08",14.2101,14.2652,14.0724,14.0724,959177.0],["1995-03-09",14.0724,14.1275,14.0173,14.0173,971604.0],["1995-03-10",14.0724,14.4855,14.0173,14.3753,1769239.0],["1995-03-13",14.4304,14.6232,14.4029,14.6232,797635.0],["1995-03-14",14.6783,14.8435,14.6783,14.8435,1367063.0],["1995-03-15",14.8986,14.9537,14.7334,14.871,1164547.0],["1995-03-16",14.9537,15.174,14.9261,15.1189,1225168.0],["1995-03-17",15.1464,15.174,14.9537,15.0363,2499033.0],["1995-03-20",15.0363,15.0363,14.8986,14.9261,1380329.0],["1995-03-21",14.9537,15.174,14.9537,15.0363,1550267.0],["1995-03-22",15.0087,15.0638,14.9261,15.0638,715353.0],["1995-03-23",15.0638,15.2566,15.0638,15.2015,1316854.0],["1995-03-24",15.2841,15.5595,15.2841,15.4494,1919866.0],["1995-03-27",15.5939,15.5939,15.3993,15.3993,1341370.0],["1995-03-28",15.3715,15.9831,15.3715,15.9831,2174605.0],["1995-03-29",16.0664,16.4,16.0387,16.3722,3332772.0],["1995-03-30",16.4,16.5946,16.3166,16.4556,2878036.0],["1995-03-31",16.3444,16.4278,16.2332,16.2888,1632213.0],["1995-04-03",16.2332,16.2888,16.0942,16.122,1275041.0],["1995-04-04",16.122,16.1776,15.9553,16.1776,1533978.0],["1995-04-05",16.0942,16.0942,15.9831,16.0109,1412906.0],["1995-04-06",16.0664,16.2054,15.9831,16.1498,2232371.0],["1995-04-07",16.122,16.261,15.9831,15.9831,1757316.0],["1995-04-10",16.0664,16.2888,16.0664,16.2888,1255058.0],["1995-04-11",16.3444,16.4556,16.1776,16.4278,1313159.0],["1995-04-12",16.4,16.5112,16.261,16.3444,1005860.0],["1995-04-13",16.3722,16.4,16.0942,16.122,651542.0],["1995-04-17",16.1498,16.2054,15.5661,15.6495,1229030.0],["1995-04-18",15.7051,15.7051,15.3159,15.3715,1713824.0],["1995-04-19",15.3993,15.4827,15.2881,15.3715,1234739.0],["1995-04-20",15.3993,15.5939,15.3715,15.5661,514517.0],["1995-04-21",15.5939,15.6217,15.4827,15.5661,1324914.0],["1995-04-24",15.5661,15.9275,15.5661,15.9275,991419.0],["1995-04-25",15.8997,15.9553,15.2881,15.2881,1212573.0],["1995-04-26",15.2326,15.5661,15.2048,15.5383,2235897.0],["1995-04-27",15.5661,15.7051,15.4271,15.6495,1683262.0],["1995-04-28",15.7885,15.8441,15.1214,15.3993,2103742.0],["1995-05-01",15.4549,15.5383,15.3715,15.4827,916357.0],["1995-05-02",15.4549,15.5105,15.2603,15.3159,679585.0],["1995-05-03",15.3159,15.4827,15.2603,15.4549,1568738.0],["1995-05-04",15.7885,15.7885,15.3437,15.3715,1753454.0],["1995-05-05",15.4549,15.7051,15.4549,15.5661,1935651.0],["1995-05-08",15.5661,15.5661,15.3993,15.5661,1608368.0],["1995-05-09",15.5661,15.6773,15.4271,15.6217,1434232.0],["1995-05-10",15.6495,15.7329,15.5383,15.6773,1053550.0],["1995-05-11",15.7051,16.122,15.7051,16.0665,2167720.0],["1995-05-12",16.122,16.3444,16.0942,16.3166,2211213.0],["1995-05-15",16.2888,16.6224,16.2332,16.4556,2878539.0],["1995-05-16",16.4834,16.678,16.4556,16.678,1662943.0],["1995-05-17",16.4556,16.4834,15.9831,16.0387,2354283.0],["1995-05-18",16.0665,16.2749,15.8719,15.8719,2334132.0],["1995-05-19",15.7885,16.0665,15.7885,16.0665,2354955.0],["1995-05-22",16.0387,16.2332,15.8997,16.1498,1436919.0],["1995-05-23",16.1776,16.4,16.0943,16.4,1547580.0],["1995-05-24",16.4834,16.5112,16.261,16.3444,2352100.0],["1995-05-25",16.3166,16.3722,16.2054,16.2888,1397793.0],["1995-05-26",16.1776,16.2332,16.0109,16.0942,1088478.0],["1995-05-30",16.0942,16.2888,16.0386,16.2332,1183523.0],["1995-05-31",16.2332,16.3166,16.1498,16.2888,1169417.0],["1995-06-01",16.2888,16.2888,16.1776,16.261,1070510.0],["1995-06-02",16.0664,16.1776,15.9275,16.0109,1916339.0],["1995-06-05",15.8441,15.9831,15.8163,15.8997,2152607.0],["1995-06-06",15.9275,16.122,15.8997,16.0942,1562022.0],["1995-06-07",16.0109,16.0664,15.9553,16.0109,1453711.0],["1995-06-08",15.9831,16.0664,15.8997,15.8997,1247333.0],["1995-06-09",15.8163,15.8441,15.7051,15.8163,1617604.0],["1995-06-12",15.7051,15.7885,15.6773,15.7051,1226511.0],["1995-06-13",15.7051,15.7607,15.6217,15.6217,1841614.0],["1995-06-14",15.5105,15.6217,15.4827,15.5383,2026161.0],["1995-06-15",15.5105,15.5661,15.4549,15.4549,2128259.0],["1995-06-16",15.4549,15.5661,15.3993,15.5661,2864434.0],["1995-06-19",15.5661,15.8163,15.5383,15.7329,1713824.0],["1995-06-20",15.7607,15.9275,15.7329,15.8441,1473190.0],["1995-06-21",15.8719,15.8997,15.8163,15.8719,1101072.0],["1995-06-22",15.9831,16.1776,15.8997,16.1498,1836576.0],["1995-06-23",16.1221,16.3444,16.0943,16.261,1507279.0],["1995-06-26",16.261,16.261,16.0387,16.1498,826182.0],["1995-06-27",16.1776,16.2332,16.1498,16.2054,1518865.0],["1995-06-28",16.2054,16.2335,15.9527,16.0088,1930613.0],["1995-06-29",16.0088,16.1774,15.9808,16.0931,1169249.0],["1995-06-30",16.0931,16.2335,16.0931,16.1493,1023324.0],["1995-07-03",16.1774,16.2054,16.1212,16.1774,244496.0],["1995-07-05",16.1773,16.3459,16.0931,16.2616,1331799.0],["1995-07-06",16.2897,16.402,16.2335,16.374,1349599.0],["1995-07-07",16.3459,16.8795,16.3178,16.8514,3857364.0],["1995-07-10",17.0761,17.1604,16.9638,16.9638,2926565.0],["1995-07-11",16.9357,16.9357,16.7672,16.8233,1254890.0],["1995-07-12",16.7952,17.1042,16.7952,17.0199,1567059.0],["1995-07-13",17.2727,17.3289,17.1884,17.2165,1932796.0],["1995-07-14",17.1323,17.1884,17.048,17.1323,840456.0],["1995-07-17",17.2446,17.3569,17.1884,17.3008,894863.0],["1995-07-18",17.3008,17.3008,16.9918,16.9918,1769575.0],["1995-07-19",16.9638,16.9638,16.5986,16.8233,1741867.0],["1995-07-20",16.8233,16.8233,16.6267,16.7671,1350942.0],["1995-07-21",16.7391,16.7952,16.5986,16.7952,1775956.0],["1995-07-24",16.7952,16.9076,16.6829,16.7952,1046329.0],["1995-07-25",16.7952,16.8233,16.711,16.7952,725260.0],["1995-07-26",16.7952,16.7952,16.4582,16.5425,776813.0],["1995-07-27",16.5705,16.711,16.5425,16.6829,1075884.0],["1995-07-28",16.711,16.7952,16.5144,16.5425,1151281.0],["1995-07-31",16.5425,16.711,16.4582,16.6548,987892.0],["1995-08-01",16.6267,16.8795,16.6267,16.7952,1639602.0],["1995-08-02",16.8514,16.9357,16.7391,16.7952,1348927.0],["1995-08-03",16.711,16.9076,16.6829,16.8795,798139.0],["1995-08-04",16.8795,16.9076,16.7672,16.8233,859935.0],["1995-08-07",16.8514,17.0199,16.8514,16.9638,1017782.0],["1995-08-08",16.9918,17.0199,16.9357,17.0199,772950.0],["1995-08-09",17.0199,17.0761,16.9918,17.0199,1653204.0],["1995-08-10",17.048,17.1603,16.9637,17.0199,1505096.0],["1995-08-11",17.1042,17.1323,17.048,17.1323,1394770.0],["1995-08-14",17.1323,17.1323,16.9076,16.9076,1023324.0],["1995-08-15",16.7391,16.8233,16.711,16.7952,2329431.0],["1995-08-16",16.7952,16.9357,16.7671,16.9076,1079578.0],["1995-08-17",16.7391,16.8233,16.6829,16.8233,1704252.0],["1995-08-18",16.8795,16.8795,16.7952,16.7952,1019294.0],["1995-08-21",16.8514,16.8795,16.7671,16.7671,1251532.0],["1995-08-22",16.7672,16.8233,16.6829,16.711,1205353.0],["1995-08-23",16.711,16.7672,16.5144,16.5706,1671340.0],["1995-08-24",16.5144,16.5705,16.4582,16.5144,1871672.0],["1995-08-25",16.5425,16.5705,16.4863,16.5144,1378481.0],["1995-08-28",16.5425,16.7391,16.5425,16.711,944736.0],["1995-08-29",16.6829,16.7952,16.5705,16.7391,1092005.0],["1995-08-30",16.8233,16.8233,16.5425,16.5706,1551274.0],["1995-08-31",16.5425,16.6548,16.5144,16.6267,1117697.0],["1995-09-01",16.5986,16.7952,16.5986,16.7671,1009386.0],["1995-09-05",16.8233,16.9918,16.7952,16.9357,1206864.0],["1995-09-06",16.9637,17.0761,16.9357,17.048,1009554.0],["1995-09-07",16.9918,17.1323,16.9638,17.0761,844318.0],["1995-09-08",17.0761,17.2165,17.0761,17.2165,803680.0],["1995-09-11",17.1884,17.4974,17.1884,17.4693,1914828.0],["1995-09-12",17.4693,17.4974,17.3289,17.385,1155647.0],["1995-09-13",17.3289,17.5255,17.3008,17.4412,1106278.0],["1995-09-14",17.2727,17.4974,17.2446,17.4974,1954458.0],["1995-09-15",17.4974,17.5255,17.4131,17.4131,2152104.0],["1995-09-18",17.3569,17.385,17.2165,17.2446,1625497.0],["1995-09-19",17.2165,17.2165,17.0199,17.1603,1207872.0],["1995-09-20",17.1042,17.1042,16.9076,16.9638,1059092.0],["1995-09-21",16.9357,16.9638,16.7391,16.8233,1182179.0],["1995-09-22",16.6548,16.9637,16.6548,16.8514,1435240.0],["1995-09-25",16.8514,16.8514,16.7391,16.7952,1469496.0],["1995-09-26",16.8795,16.9637,16.7952,16.8514,1421302.0],["1995-09-27",16.8798,16.9649,16.7379,16.9649,1745562.0],["1995-09-28",16.9365,17.0216,16.823,16.9365,875887.0],["1995-09-29",16.9365,17.05,16.8798,16.9081,1387549.0],["1995-10-02",16.7947,16.8798,16.6244,16.7096,1290154.0],["1995-10-03",16.7096,16.823,16.5677,16.7096,1551442.0],["1995-10-04",16.7096,16.7663,16.5961,16.6812,1415089.0],["1995-10-05",16.6812,16.7947,16.5677,16.7947,697385.0],["1995-10-06",16.7379,16.8514,16.6245,16.6245,1150778.0],["1995-10-09",16.6528,16.7379,16.5961,16.7096,786552.0],["1995-10-10",16.6528,16.7663,16.5677,16.6528,1309969.0],["1995-10-11",16.6812,16.7663,16.6244,16.7096,872025.0],["1995-10-12",16.6812,16.6812,16.511,16.6245,934828.0],["1995-10-13",16.6245,16.6528,16.4542,16.4542,896542.0],["1995-10-16",16.511,16.511,16.3408,16.4826,612080.0],["1995-10-17",16.4542,16.4542,16.3124,16.3691,720726.0],["1995-10-18",16.4259,16.4259,16.1989,16.2556,998975.0],["1995-10-19",16.2556,16.4259,16.2556,16.3691,977649.0],["1995-10-20",16.3691,16.4826,16.3408,16.3691,1080754.0],["1995-10-23",16.3408,16.3691,16.0854,16.1138,1448170.0],["1995-10-24",16.0854,16.1989,16.0287,16.0287,1899211.0],["1995-10-25",16.0571,16.1705,15.8017,15.8868,1910126.0],["1995-10-26",15.9152,16.0571,15.8868,15.8868,1796778.0],["1995-10-27",15.8585,16.0854,15.8301,16.0571,1125925.0],["1995-10-30",15.7734,16.1705,15.745,15.8585,4318481.0],["1995-10-31",15.7734,15.9152,15.5748,15.5748,4384642.0],["1995-11-01",15.4613,15.5464,15.2627,15.4046,3186511.0],["1995-11-02",15.4329,15.4897,15.1492,15.1492,2835551.0],["1995-11-03",15.0358,15.1492,14.8372,15.1209,3084581.0],["1995-11-06",15.0641,15.2343,15.0358,15.1492,1482258.0],["1995-11-07",15.1776,15.4897,15.1209,15.4329,1907775.0],["1995-11-08",15.4329,15.4897,15.3762,15.4613,1106782.0],["1995-11-09",15.518,15.6315,15.4329,15.6032,1183355.0],["1995-11-10",15.6032,15.7734,15.518,15.6599,1634396.0],["1995-11-13",15.6315,15.6599,15.5464,15.5748,855401.0],["1995-11-14",15.6032,15.6883,15.5748,15.6599,1203506.0],["1995-11-15",15.6315,15.7166,15.6315,15.7166,956826.0],["1995-11-16",15.6883,15.7166,15.6032,15.6599,723245.0],["1995-11-17",15.6315,15.6883,15.6032,15.6599,1402830.0],["1995-11-20",15.6599,15.6599,15.6032,15.6599,598478.0],["1995-11-21",15.6599,15.6883,15.5464,15.6883,823159.0],["1995-11-22",15.6599,16.0003,15.6599,15.9436,1612902.0],["1995-11-24",15.9436,16.0287,15.9152,15.9436,308475.0],["1995-11-27",16.0571,16.1138,15.9719,16.0571,1420798.0],["1995-11-28",16.0287,16.0571,15.8585,15.9152,1330623.0],["1995-11-29",15.9436,16.2273,15.9436,16.1422,887810.0],["1995-11-30",16.1989,16.2273,16.0854,16.0854,730802.0],["1995-12-01",16.1138,16.2273,16.0854,16.1989,854561.0],["1995-12-04",16.1989,16.3691,16.1989,16.3124,1025843.0],["1995-12-05",16.284,16.4259,16.284,16.4259,845661.0],["1995-12-06",16.4826,16.5393,16.3408,16.3975,1042635.0],["1995-12-07",16.3691,16.3691,16.284,16.3124,1253043.0],["1995-12-08",16.3124,16.3124,16.1138,16.1422,1925071.0],["1995-12-11",16.1705,16.1989,16.0287,16.0854,1576463.0],["1995-12-12",16.0571,16.0571,15.8585,15.8868,2001812.0],["1995-12-13",15.8585,16.057,15.8301,15.9719,1348927.0],["1995-12-14",15.972,16.0287,15.9436,16.0003,836929.0],["1995-12-15",16.0003,16.0571,15.8301,15.9152,2575774.0],["1995-12-18",15.6883,15.8159,15.6315,15.745,1029201.0],["1995-12-19",15.8017,15.9152,15.7734,15.8585,1457573.0],["1995-12-20",15.8868,15.9719,15.8585,15.8868,1341538.0],["1995-12-21",15.9436,16.0003,15.8585,15.9719,729962.0],["1995-12-22",15.9436,16.0003,15.8585,15.8868,458766.0],["1995-12-26",15.972,16.1422,15.9436,16.0003,3413543.0],["1995-12-27",16.0577,16.115,15.8856,15.9716,619972.0],["1995-12-28",15.8856,15.9716,15.7996,15.8856,953132.0],["1995-12-29",15.8856,16.1437,15.8856,16.115,1072022.0],["1996-01-02",16.115,16.3444,16.0864,16.3158,1405517.0],["1996-01-03",16.3731,16.6885,16.3444,16.6598,2196435.0],["1996-01-04",16.7459,16.8606,16.6885,16.7745,1650853.0],["1996-01-05",16.7745,16.8605,16.6885,16.6885,673204.0],["1996-01-08",16.6598,16.7459,16.6312,16.6598,194455.0],["1996-01-09",16.6885,16.7459,16.5738,16.6419,1027522.0],["1996-01-10",16.5738,16.5738,16.3158,16.3158,1741531.0],["1996-01-11",16.3444,16.3444,16.1724,16.2297,910144.0],["1996-01-12",16.2584,16.3444,16.1437,16.2297,684455.0],["1996-01-15",16.2297,16.4304,16.201,16.2297,766737.0],["1996-01-16",16.2871,16.2871,16.0577,16.1437,1448170.0],["1996-01-17",16.115,16.115,15.9717,16.0003,1635572.0],["1996-01-18",15.943,16.029,15.8283,15.8283,2766703.0],["1996-01-19",15.7709,15.9716,15.6562,15.8569,1914660.0],["1996-01-22",15.8569,16.029,15.8283,16.029,1168410.0],["1996-01-23",16.0577,16.0863,16.029,16.0577,1049856.0],["1996-01-24",16.115,16.3444,16.0577,16.2871,1357995.0],["1996-01-25",16.115,16.1437,15.9717,16.0864,1600980.0],["1996-01-26",16.0864,16.3444,16.0577,16.2871,1526422.0],["1996-01-29",16.3157,16.5451,16.3157,16.4591,1643800.0],["1996-01-30",16.4591,17.0899,16.4591,17.0899,2178300.0],["1996-01-31",17.0899,17.2333,17.0039,17.0899,1850178.0],["1996-02-01",16.9753,17.0039,16.8892,17.0039,814260.0],["1996-02-02",16.9753,16.9753,16.8606,16.9753,1111652.0],["1996-02-05",16.9179,17.2907,16.9179,17.2907,1213077.0],["1996-02-06",17.262,17.6921,17.262,17.6061,2684588.0],["1996-02-07",17.6061,17.7781,17.5774,17.7208,2238080.0],["1996-02-08",17.7781,18.1509,17.7495,18.0936,2061593.0],["1996-02-09",17.9789,18.1796,17.8068,17.8928,2431864.0],["1996-02-12",17.8068,18.0936,17.8068,17.8928,1311816.0],["1996-02-13",17.6634,17.8928,17.5774,17.8642,1873351.0],["1996-02-14",17.8355,17.8642,17.7208,17.8355,1222481.0],["1996-02-15",17.7781,17.8068,17.5487,17.5487,740709.0],["1996-02-16",17.3767,17.4054,17.176,17.3194,1738845.0],["1996-02-20",17.2333,17.348,17.2047,17.262,1511980.0],["1996-02-21",17.2333,17.6921,17.2333,17.6348,1716679.0],["1996-02-22",17.6634,17.8355,17.6061,17.7495,964887.0],["1996-02-23",17.7495,18.3229,17.7495,18.2656,1835400.0],["1996-02-26",18.2656,18.2943,17.8642,17.8642,1115178.0],["1996-02-27",17.8928,18.2656,17.8642,18.1509,1421974.0],["1996-02-28",18.2083,18.7244,18.0362,18.4663,3011367.0],["1996-02-29",18.3229,18.5237,18.3229,18.409,1713824.0],["1996-03-01",18.495,18.5523,18.2369,18.2943,1125757.0],["1996-03-04",18.2943,18.667,18.2943,18.5237,1276552.0],["1996-03-05",18.4663,18.5237,18.3803,18.5237,1238769.0],["1996-03-06",18.5237,18.6384,18.366,18.4663,1505263.0],["1996-03-07",18.3803,18.4663,18.2369,18.4663,1196453.0],["1996-03-08",18.323,18.8964,18.1509,18.6957,2820270.0],["1996-03-11",18.6384,19.4986,18.6097,19.3552,3064094.0],["1996-03-12",19.2119,19.9861,19.1832,19.9287,2296014.0],["1996-03-13",19.728,19.8714,19.4412,19.7567,2763008.0],["1996-03-14",19.9287,20.5309,19.9287,20.3302,3007169.0],["1996-03-15",20.2728,20.4162,20.2155,20.3588,2392402.0],["1996-03-18",20.3588,20.5882,20.1868,20.4735,2263437.0],["1996-03-19",20.5882,20.6456,20.4162,20.5309,2723378.0],["1996-03-20",20.4735,20.5022,20.0721,20.1294,2158988.0],["1996-03-21",20.1008,20.2155,20.0147,20.0434,979328.0],["1996-03-22",20.1008,20.1008,19.7854,19.8714,863965.0],["1996-03-25",19.9,20.1581,19.9,20.0721,1123742.0],["1996-03-26",20.0721,20.1581,19.9861,20.0434,1297543.0],["1996-03-27",20.0723,20.0723,19.812,19.812,1390908.0],["1996-03-28",19.812,20.0434,19.7253,20.0434,3030678.0],["1996-03-29",20.0723,20.2748,19.9856,20.1302,1498714.0],["1996-04-01",19.8988,20.188,19.8988,20.1013,1459420.0],["1996-04-02",20.0434,20.2748,19.9856,20.1591,1406525.0],["1996-04-03",20.1302,20.3326,20.1013,20.217,1679904.0],["1996-04-04",20.2169,20.4772,20.188,20.3616,1400647.0],["1996-04-08",20.1591,20.4773,20.1591,20.4773,1403502.0],["1996-04-09",20.564,20.7954,20.5062,20.7086,1453375.0],["1996-04-10",20.6797,20.8822,20.5929,20.5929,1564037.0],["1996-04-11",20.6219,20.6219,20.2169,20.3616,1635740.0],["1996-04-12",20.3616,20.4194,20.217,20.2748,732481.0],["1996-04-15",20.3327,20.6219,20.3327,20.6219,1023324.0],["1996-04-16",20.6219,20.7086,20.4773,20.7086,827022.0],["1996-04-17",20.6797,20.7086,20.4773,20.5929,653053.0],["1996-04-18",20.5929,20.8243,20.5929,20.7954,1300397.0],["1996-04-19",20.7954,20.7954,20.7086,20.7665,939362.0],["1996-04-22",20.8243,20.9111,20.6508,20.7376,1086967.0],["1996-04-23",20.7376,20.7376,20.5062,20.5929,875719.0],["1996-04-24",20.6219,20.6219,20.2748,20.3326,1178989.0],["1996-04-25",20.2748,20.2748,20.0723,20.188,2775602.0],["1996-04-26",20.1591,20.3326,20.1591,20.2459,1143893.0],["1996-04-29",20.2748,20.5929,20.2459,20.3616,1601316.0],["1996-04-30",20.3037,20.564,20.3037,20.564,1001326.0],["1996-05-01",20.5351,20.7665,20.5351,20.7376,1109301.0],["1996-05-02",20.5929,21.1714,20.564,20.7954,2671322.0],["1996-05-03",20.7954,21.2582,20.6508,21.2582,2349245.0],["1996-05-06",21.2582,21.4028,21.2003,21.2292,1476549.0],["1996-05-07",21.2003,21.2293,20.9979,21.0557,1344057.0],["1996-05-08",20.9111,21.0268,20.5351,21.0268,2112306.0],["1996-05-09",20.94,21.1136,20.8243,20.8822,1300901.0],["1996-05-10",20.94,20.94,20.3905,20.3905,1364544.0],["1996-05-13",20.3905,20.4773,20.2169,20.3326,1588553.0],["1996-05-14",20.2459,20.3326,20.0145,20.1302,1989050.0],["1996-05-15",20.1302,20.2169,19.4071,19.465,4380612.0],["1996-05-16",19.436,19.6963,19.436,19.6674,2119023.0],["1996-05-17",19.7253,19.8988,19.7253,19.7253,1276552.0],["1996-05-20",19.812,20.0145,19.812,19.9277,1718022.0],["1996-05-21",19.9856,20.3037,19.9277,20.217,1468320.0],["1996-05-22",20.1591,20.188,19.9856,20.0145,2225990.0],["1996-05-23",19.8988,19.9277,19.6385,19.7831,1283605.0],["1996-05-24",19.7253,19.8699,19.7253,19.812,1050360.0],["1996-05-28",19.7542,19.9277,19.7253,19.812,839952.0],["1996-05-29",19.841,19.9567,19.5517,19.5807,904098.0],["1996-05-30",19.6674,19.6674,19.4939,19.5517,1063122.0],["1996-05-31",19.5517,19.5517,19.2625,19.3493,1025507.0],["1996-06-03",19.2336,19.3204,19.1468,19.2336,940202.0],["1996-06-04",19.2625,19.4071,19.2046,19.2625,1018958.0],["1996-06-05",19.2336,19.2625,19.1179,19.2047,1070007.0],["1996-06-06",19.2625,19.2625,18.9444,18.9444,892512.0],["1996-06-07",18.713,19.0022,18.6551,19.0022,1320212.0],["1996-06-10",19.089,19.089,18.6551,18.7419,1202162.0],["1996-06-11",18.7997,18.8287,18.6551,18.7419,1801816.0],["1996-06-12",18.8287,19.2625,18.8287,19.06,1445651.0],["1996-06-13",19.0022,19.1179,18.9733,19.089,1375459.0],["1996-06-14",19.1179,19.2336,18.8865,18.8865,1501065.0],["1996-06-17",18.9154,18.9154,18.6551,18.7419,983526.0],["1996-06-18",18.713,18.7997,18.5684,18.5973,1034743.0],["1996-06-19",18.5684,18.713,18.3948,18.3948,998975.0],["1996-06-20",18.4816,18.5394,18.4527,18.4527,1104263.0],["1996-06-21",18.5105,18.5684,18.4816,18.4816,1586706.0],["1996-06-24",18.5973,18.7708,18.5684,18.6551,893351.0],["1996-06-25",18.684,18.7997,18.6262,18.6551,1074037.0],["1996-06-26",18.5967,18.6259,18.042,18.0712,837433.0],["1996-06-27",18.1296,18.1296,17.8085,17.8961,880925.0],["1996-06-28",17.9545,18.0712,17.7501,17.7501,1413745.0],["1996-07-01",17.7793,18.334,17.7501,18.2756,1264462.0],["1996-07-02",18.3632,18.4216,18.1588,18.2464,571443.0],["1996-07-03",18.2172,18.3924,18.1588,18.2756,403016.0],["1996-07-05",18.1588,18.2756,17.8961,17.9253,429883.0],["1996-07-08",17.9837,18.1588,17.9545,18.0129,729962.0],["1996-07-09",18.1296,18.334,18.1004,18.2756,1087639.0],["1996-07-10",18.2464,18.4216,18.188,18.3924,1512316.0],["1996-07-11",18.6551,18.6843,18.3924,18.5092,972611.0],["1996-07-12",18.48,18.5092,18.2464,18.3632,977145.0],["1996-07-15",18.334,18.3924,17.8085,17.8085,1341035.0],["1996-07-16",17.6917,17.8961,17.0494,17.8085,2804149.0],["1996-07-17",17.8377,17.8377,17.137,17.3706,2044633.0],["1996-07-18",17.3998,17.4582,17.1662,17.1662,1968564.0],["1996-07-19",17.137,17.1662,16.9911,16.9911,1117361.0],["1996-07-22",17.0202,17.0202,16.5239,16.7283,1461100.0],["1996-07-23",16.7867,16.8743,16.5823,16.6115,1281926.0],["1996-07-24",16.378,16.7283,16.2904,16.4948,1507950.0],["1996-07-25",16.8451,16.9035,16.6991,16.7867,1526422.0],["1996-07-26",16.8159,17.2538,16.8159,17.2246,1707443.0],["1996-07-29",17.1954,17.3122,16.9327,17.2246,1817265.0],["1996-07-30",17.283,17.5166,17.2246,17.4874,987388.0],["1996-07-31",17.429,17.4582,17.2538,17.3414,959345.0],["1996-08-01",17.4582,17.5166,17.2246,17.4874,1384863.0],["1996-08-02",17.6041,17.6625,17.3414,17.5749,1088310.0],["1996-08-05",17.5749,17.8669,17.5165,17.7793,1129619.0],["1996-08-06",17.7793,18.0421,17.7501,17.9837,1539352.0],["1996-08-07",17.9837,18.2464,17.9837,18.1004,1411730.0],["1996-08-08",18.042,18.1296,17.9837,18.042,1062450.0],["1996-08-09",18.0129,18.1588,18.0129,18.0712,549781.0],["1996-08-12",18.1588,18.2464,18.1004,18.2464,1229030.0],["1996-08-13",18.2464,18.2756,18.1296,18.1588,1027186.0],["1996-08-14",18.1004,18.2172,18.1004,18.188,628537.0],["1996-08-15",18.1588,18.5092,18.1004,18.4508,1095195.0],["1996-08-16",18.48,18.5967,18.4216,18.4508,833235.0],["1996-08-19",18.4216,18.5384,18.3924,18.5384,519890.0],["1996-08-20",18.5675,18.7135,18.5383,18.6259,868499.0],["1996-08-21",18.5967,18.6259,18.5092,18.6259,436600.0],["1996-08-22",18.6259,18.8011,18.6259,18.7427,557001.0],["1996-08-23",18.6259,18.7135,18.5967,18.6551,857248.0],["1996-08-26",18.5967,18.6843,18.4508,18.48,420312.0],["1996-08-27",18.4508,18.5092,18.3924,18.5092,939362.0],["1996-08-28",18.5092,18.5675,18.4508,18.48,320397.0],["1996-08-29",18.48,18.5675,18.4508,18.5384,492519.0],["1996-08-30",18.5967,18.6551,18.5675,18.6259,411748.0],["1996-09-03",18.4508,18.6551,18.3632,18.5675,871353.0],["1996-09-04",18.5092,18.6259,18.5092,18.5384,920723.0],["1996-09-05",18.4216,18.4508,18.334,18.3632,818290.0],["1996-09-06",18.3924,18.6405,18.3924,18.5675,856408.0],["1996-09-09",18.6843,18.8887,18.6551,18.6843,1793084.0],["1996-09-10",18.7135,18.8303,18.6551,18.8011,944568.0],["1996-09-11",18.7427,18.8595,18.7135,18.7427,912495.0],["1996-09-12",18.7719,18.8011,18.7135,18.7719,751792.0],["1996-09-13",18.8303,18.9471,18.8011,18.8595,1118872.0],["1996-09-16",18.8887,18.8887,18.8011,18.8303,731809.0],["1996-09-17",18.8595,19.1222,18.7427,19.0638,764386.0],["1996-09-18",19.0638,19.2682,18.9471,19.2098,975970.0],["1996-09-19",19.1514,19.1806,18.9763,19.1514,894527.0],["1996-09-20",19.1806,19.2974,19.1514,19.2098,1101408.0],["1996-09-23",19.1222,19.1222,18.9763,19.0055,494198.0],["1996-09-24",18.9763,19.3266,18.9763,19.1806,805360.0],["1996-09-25",19.1222,19.1806,18.9179,19.1222,947926.0],["1996-09-26",19.0928,19.1517,18.9454,19.1517,1542375.0],["1996-09-27",19.1222,19.2106,19.0633,19.0633,984198.0],["1996-09-30",18.8865,19.0633,18.8571,18.916,919547.0],["1996-10-01",18.9455,19.0633,18.8865,18.916,836593.0],["1996-10-02",19.0044,19.1222,18.9454,19.0633,711658.0],["1996-10-03",19.0338,19.1517,19.0044,19.0928,706957.0],["1996-10-04",19.0928,19.0928,18.9454,18.9749,1008715.0],["1996-10-07",19.0928,19.0928,18.8571,18.9455,1243639.0],["1996-10-08",18.9454,19.0928,18.916,19.0044,528790.0],["1996-10-09",18.9749,19.0044,18.8276,18.916,861110.0],["1996-10-10",18.8865,18.916,18.7392,18.7687,372789.0],["1996-10-11",18.7687,18.7981,18.533,18.6214,891672.0],["1996-10-14",18.6214,18.6508,18.4151,18.4446,700743.0],["1996-10-15",18.4446,18.5919,18.4446,18.5035,864972.0],["1996-10-16",18.5035,18.6803,18.4446,18.6803,694530.0],["1996-10-17",18.6803,18.7981,18.5624,18.7098,1169081.0],["1996-10-18",18.7392,18.7687,18.5035,18.5624,1218451.0],["1996-10-21",18.4446,18.5035,18.3856,18.4446,827358.0],["1996-10-22",18.474,18.5035,18.2678,18.2972,930127.0],["1996-10-23",18.2678,18.3856,18.2088,18.3856,568588.0],["1996-10-24",18.4151,18.7981,18.4151,18.533,1052207.0],["1996-10-25",18.533,18.5624,18.4151,18.474,742388.0],["1996-10-28",18.474,18.6508,18.4151,18.4446,775973.0],["1996-10-29",18.4446,18.5035,18.3267,18.4446,660946.0],["1996-10-30",18.4151,18.5035,18.2383,18.2972,871018.0],["1996-10-31",18.3562,18.3856,18.2678,18.3267,1004349.0],["1996-11-01",18.3856,18.533,18.3562,18.474,841967.0],["1996-11-04",18.474,18.5624,18.3856,18.5035,733489.0],["1996-11-05",18.5035,18.7097,18.474,18.6214,759181.0],["1996-11-06",18.5624,18.8865,18.5624,18.7981,1031384.0],["1996-11-07",18.8276,18.9749,18.7981,18.8865,763043.0],["1996-11-08",18.9749,18.9749,18.8571,18.916,547262.0],["1996-11-11",18.916,18.916,18.8571,18.8865,574465.0],["1996-11-12",18.8865,19.3285,18.8276,19.3285,1568403.0],["1996-11-13",19.5347,19.8588,19.3874,19.7999,2190894.0],["1996-11-14",19.7999,20.1535,19.7999,19.9767,1216939.0],["1996-11-15",20.0356,20.2124,19.8294,19.8294,1727762.0],["1996-11-18",19.8294,19.9472,19.7704,19.8294,724589.0],["1996-11-19",19.7999,19.8588,19.5053,19.6821,615606.0],["1996-11-20",19.6821,19.7704,19.5937,19.6231,597974.0],["1996-11-21",19.6231,19.6526,19.4758,19.5053,879750.0],["1996-11-22",19.4758,19.5053,19.3285,19.4463,914006.0],["1996-11-25",19.4169,19.9178,19.358,19.8588,1150274.0],["1996-11-26",19.7999,19.8883,19.6231,19.741,1581501.0],["1996-11-27",19.7704,19.8294,19.741,19.7999,570267.0],["1996-11-29",19.7704,19.7999,19.741,19.741,505617.0],["1996-12-02",19.682,19.8294,19.4169,19.7999,681432.0],["1996-12-03",19.8588,19.9767,19.5053,19.5347,1219290.0],["1996-12-04",19.5053,19.5347,19.4169,19.4463,911991.0],["1996-12-05",19.4169,19.5053,19.3874,19.4169,948934.0],["1996-12-06",19.2106,19.3874,19.0928,19.2696,703934.0],["1996-12-09",19.299,19.299,19.2106,19.2696,836090.0],["1996-12-10",19.3285,19.4169,19.2106,19.4169,643818.0],["1996-12-11",19.2106,19.3285,19.0928,19.1517,1481586.0],["1996-12-12",19.1517,19.2696,19.0044,19.0044,1370085.0],["1996-12-13",19.0044,19.0044,18.7097,18.7392,1503752.0],["1996-12-16",18.7392,18.9455,18.6213,18.6508,1619115.0],["1996-12-17",18.4151,18.7097,18.4151,18.5919,1435743.0],["1996-12-18",18.5624,18.6508,18.4151,18.5035,842471.0],["1996-12-19",18.5919,18.6508,18.4446,18.5624,1341370.0],["1996-12-20",18.916,18.916,18.6508,18.8276,1849674.0],["1996-12-23",18.6214,18.7097,18.5624,18.6214,682104.0],["1996-12-24",18.5919,18.6508,18.474,18.5919,269685.0],["1996-12-26",18.5919,18.7392,18.474,18.7098,3851150.0],["1996-12-27",18.7692,18.918,18.7395,18.799,710483.0],["1996-12-30",18.799,19.0964,18.799,18.8585,760020.0],["1996-12-31",18.8882,19.1262,18.6502,18.6502,831220.0],["1997-01-02",18.5908,18.8287,18.5313,18.7395,1197628.0],["1997-01-03",18.7395,19.0667,18.7097,19.0667,989739.0],["1997-01-06",19.1559,19.4831,19.1262,19.3641,1301741.0],["1997-01-07",19.3344,19.4534,19.2452,19.4236,1164715.0],["1997-01-08",19.4831,19.5129,19.3046,19.3939,796628.0],["1997-01-09",19.3641,19.5129,19.3046,19.4534,1311312.0],["1997-01-10",19.3046,19.6913,19.2451,19.6913,902755.0],["1997-01-13",19.7211,19.84,19.5723,19.7508,1292841.0],["1997-01-14",19.8103,19.959,19.7211,19.8103,892176.0],["1997-01-15",19.7508,19.7806,19.4831,19.6021,1505263.0],["1997-01-16",19.6616,19.7806,19.2749,19.4236,1851017.0],["1997-01-17",19.4534,19.7211,19.4236,19.7211,1565380.0],["1997-01-20",19.7211,19.7508,19.5129,19.5129,536179.0],["1997-01-21",19.3939,19.4534,19.3046,19.3939,940706.0],["1997-01-22",19.3344,19.5129,19.2749,19.3046,1260599.0],["1997-01-23",19.3046,19.3641,18.9179,18.9774,1519201.0],["1997-01-24",18.9774,19.0072,18.799,18.8287,1111316.0],["1997-01-27",18.799,18.9477,18.799,18.8585,730298.0],["1997-01-28",18.918,18.9477,18.68,18.7097,953972.0],["1997-01-29",18.7395,18.7692,18.68,18.7395,1184026.0],["1997-01-30",18.8585,19.0667,18.4718,18.7097,2991048.0],["1997-01-31",18.5015,18.5015,18.0256,18.3528,5162966.0],["1997-02-03",18.3825,18.5908,18.2636,18.561,2019780.0],["1997-02-04",18.561,18.68,18.5015,18.6502,1497707.0],["1997-02-05",18.7395,18.8287,18.442,18.5015,2656881.0],["1997-02-06",18.4718,18.68,18.4123,18.6502,1531795.0],["1997-02-07",18.7097,18.8882,18.68,18.8287,1668485.0],["1997-02-10",18.8882,19.0072,18.8585,18.8585,2130274.0],["1997-02-11",18.8882,18.918,18.7395,18.8287,1310976.0],["1997-02-12",18.8882,19.1857,18.8585,19.1857,1217443.0],["1997-02-13",19.2154,19.2154,19.0964,19.1262,1214253.0],["1997-02-14",18.9774,19.3046,18.9477,19.1857,1233396.0],["1997-02-18",19.2749,19.3344,19.1262,19.2154,1007539.0],["1997-02-19",19.1559,19.2452,19.0369,19.1262,1010562.0],["1997-02-20",19.0964,19.2154,18.68,18.918,1184866.0],["1997-02-21",18.9477,19.0964,18.8585,18.8585,1218283.0],["1997-02-24",18.8287,19.2749,18.8287,19.2154,936676.0],["1997-02-25",19.2154,19.2452,19.0369,19.1559,964887.0],["1997-02-26",19.1857,19.5724,19.1559,19.3939,1703581.0],["1997-02-27",19.3939,19.6616,19.3641,19.3641,1214085.0],["1997-02-28",19.2749,19.4534,19.1559,19.2749,1590401.0],["1997-03-03",19.1262,19.5129,19.0667,19.4831,944568.0],["1997-03-04",19.5426,19.5724,19.4236,19.4236,1157159.0],["1997-03-05",19.4534,19.4831,19.2451,19.3641,1039445.0],["1997-03-06",19.3641,19.3939,19.3046,19.3641,1549931.0],["1997-03-07",19.3046,19.8103,19.3046,19.7211,1629023.0],["1997-03-10",19.6318,19.9293,19.6318,19.8103,807878.0],["1997-03-11",19.7508,20.1375,19.7508,19.959,1880908.0],["1997-03-12",19.9293,20.1672,19.8995,20.1078,1358667.0],["1997-03-13",19.959,20.1375,19.8401,19.8995,995952.0],["1997-03-14",19.9293,20.1078,19.8103,19.8103,1055901.0],["1997-03-17",19.7211,19.9888,19.6021,19.9888,708300.0],["1997-03-18",19.9293,20.0483,19.6616,19.7211,680593.0],["1997-03-19",19.6616,19.84,19.6616,19.8103,809558.0],["1997-03-20",19.7508,19.8103,19.6318,19.6913,845661.0],["1997-03-21",19.8401,19.8401,19.7211,19.7211,1029705.0],["1997-03-24",19.7508,19.8995,19.7211,19.8401,744068.0],["1997-03-25",19.84,19.9888,19.7508,19.7806,961024.0],["1997-03-26",19.6305,19.7505,19.6005,19.6605,701079.0],["1997-03-27",19.6905,19.6905,19.0902,19.2703,1130963.0],["1997-03-31",19.2403,19.6605,19.1502,19.1802,1416096.0],["1997-04-01",19.1802,19.2403,19.0001,19.2103,1044818.0],["1997-04-02",19.1502,19.4204,19.1502,19.1802,817618.0],["1997-04-03",19.1502,19.3003,18.8501,18.9701,1283941.0],["1997-04-04",18.8501,19.0302,18.8201,19.0002,1445147.0],["1997-04-07",19.0001,19.1802,18.9701,19.0902,1349263.0],["1997-04-08",19.0602,19.3003,19.0302,19.2103,1207872.0],["1997-04-09",19.1802,19.3003,19.1502,19.1802,689996.0],["1997-04-10",19.1502,19.5104,19.1502,19.3603,785713.0],["1997-04-11",19.2403,19.3603,18.9701,19.0002,1015935.0],["1997-04-14",18.9701,19.0302,18.76,18.8801,926936.0],["1997-04-15",19.0001,19.4204,18.9101,19.3603,1498379.0],["1997-04-16",19.3003,19.3003,19.0902,19.2703,700240.0],["1997-04-17",19.2103,19.2403,19.0902,19.1202,534500.0],["1997-04-18",19.1202,19.4204,19.1202,19.3303,838273.0],["1997-04-21",19.4204,19.4504,19.0001,19.1802,514853.0],["1997-04-22",19.1802,19.4804,19.1802,19.3303,614935.0],["1997-04-23",19.3903,19.4504,19.1202,19.1502,721902.0],["1997-04-24",19.3603,19.7505,19.3603,19.6605,1498882.0],["1997-04-25",19.6005,19.6305,19.1802,19.3303,909976.0],["1997-04-28",19.2403,19.9607,19.2403,19.9607,1590233.0],["1997-04-29",20.0507,20.0807,19.8106,20.0207,1604674.0],["1997-04-30",20.0207,20.3809,19.9907,20.3209,1916843.0],["1997-05-01",20.3509,20.531,20.1408,20.4109,1503080.0],["1997-05-02",20.2908,20.4709,20.1708,20.3509,996792.0],["1997-05-05",20.3209,21.1013,20.2908,21.0713,1285788.0],["1997-05-06",20.9512,21.1313,20.8912,21.1013,1083273.0],["1997-05-07",21.0713,21.1013,20.8011,20.8311,1197796.0],["1997-05-08",20.7711,21.3714,20.681,21.1313,1376802.0],["1997-05-09",21.2513,21.2814,20.8611,21.1013,1006867.0],["1997-05-12",21.0713,21.3414,21.0713,21.3114,1563365.0],["1997-05-13",21.1913,21.2213,20.9212,21.1013,1790397.0],["1997-05-14",21.1613,21.3414,21.0412,21.3114,1194941.0],["1997-05-15",21.5215,21.6416,20.8311,21.0412,1957649.0],["1997-05-16",21.0412,21.2814,20.9812,20.9812,2547059.0],["1997-05-19",20.7411,20.7711,20.591,20.7411,1391076.0],["1997-05-20",20.651,20.651,20.3509,20.561,2222463.0],["1997-05-21",20.591,20.591,20.2608,20.3509,1542375.0],["1997-05-22",20.3208,20.3809,20.2008,20.2608,1099393.0],["1997-05-23",20.2608,20.3809,20.1708,20.3209,964887.0],["1997-05-27",20.3809,20.3809,19.9907,20.1708,1829691.0],["1997-05-28",20.0507,20.2008,19.9907,19.9907,1264462.0],["1997-05-29",20.0207,20.0807,19.9607,20.0207,797803.0],["1997-05-30",19.9306,20.0507,19.9006,20.0207,630048.0],["1997-06-02",20.1107,20.1708,20.0507,20.1107,607714.0],["1997-06-03",20.0507,20.4109,20.0507,20.2008,1239609.0],["1997-06-04",20.2608,20.2608,19.9907,20.0207,624506.0],["1997-06-05",20.0207,20.3209,20.0207,20.2008,1381504.0],["1997-06-06",20.0807,20.2608,20.0207,20.2608,1409211.0],["1997-06-09",20.2908,20.5009,20.2608,20.4709,1469496.0],["1997-06-10",20.531,20.9512,20.501,20.9212,1568906.0],["1997-06-11",20.8912,20.9812,20.7411,20.9512,1293512.0],["1997-06-12",20.9512,21.3714,20.8611,21.3714,1277560.0],["1997-06-13",21.3714,21.5815,21.2514,21.3714,1104767.0],["1997-06-16",21.1913,21.3714,21.0412,21.1013,780843.0],["1997-06-17",21.0412,21.4615,20.9212,21.3114,982519.0],["1997-06-18",21.1913,21.3414,21.1913,21.2814,1172608.0],["1997-06-19",21.2514,21.4915,21.2514,21.3114,810733.0],["1997-06-20",21.2814,21.3114,21.1913,21.2213,1839599.0],["1997-06-23",21.1613,21.3414,21.0713,21.0713,1377474.0],["1997-06-24",21.1613,21.4615,20.9062,21.4615,1006867.0],["1997-06-25",21.4314,21.6716,21.2739,21.3864,1636747.0],["1997-06-26",21.4004,21.6732,21.2488,21.4004,960521.0],["1997-06-27",21.3397,21.4913,21.3246,21.3549,689157.0],["1997-06-30",21.3549,21.3701,21.0669,21.0669,1139191.0],["1997-07-01",21.0973,21.2488,21.0821,21.1882,705613.0],["1997-07-02",21.2185,21.2943,21.0972,21.264,638612.0],["1997-07-03",21.3094,21.4458,21.264,21.3397,413931.0],["1997-07-07",21.2791,21.5671,21.2791,21.4913,622155.0],["1997-07-08",21.4913,21.855,21.461,21.7944,1072190.0],["1997-07-09",21.855,22.4158,21.658,21.7186,1677217.0],["1997-07-10",21.7338,22.2794,21.7338,22.0975,846501.0],["1997-07-11",22.0975,22.2946,21.9157,21.9611,574633.0],["1997-07-14",21.9157,22.0672,21.7641,21.8096,348105.0],["1997-07-15",21.749,22.0218,21.6732,21.9915,742724.0],["1997-07-16",22.1279,22.5522,22.0369,22.431,774630.0],["1997-07-17",22.431,22.4461,22.143,22.1885,885627.0],["1997-07-18",22.1582,22.1582,21.749,21.8096,1343553.0],["1997-07-21",21.7035,21.8853,21.658,21.7338,836090.0],["1997-07-22",21.8247,22.0672,21.658,22.0369,830548.0],["1997-07-23",22.0672,22.0672,21.8702,21.9915,628369.0],["1997-07-24",22.2188,22.2794,21.4307,21.9005,1606185.0],["1997-07-25",21.9611,21.9611,21.7944,21.8096,1377978.0],["1997-07-28",21.8551,21.9308,21.7338,21.9005,798307.0],["1997-07-29",21.9611,22.431,21.8702,22.34,1659249.0],["1997-07-30",22.34,22.8099,22.3097,22.7038,1028026.0],["1997-07-31",22.7038,23.2191,22.6583,23.0372,1428355.0],["1997-08-01",23.0221,23.0827,22.6432,22.8099,864637.0],["1997-08-04",22.6886,22.8553,22.6432,22.7644,425685.0],["1997-08-05",22.6886,23.0372,22.6583,22.9008,597471.0],["1997-08-06",22.916,23.2343,22.8554,23.1282,561871.0],["1997-08-07",23.1433,23.1736,22.8402,22.9008,870010.0],["1997-08-08",22.8705,22.8857,22.4461,22.5825,1126261.0],["1997-08-11",22.6128,23.0675,22.5674,23.0221,829708.0],["1997-08-12",23.0221,23.0978,22.8857,22.9008,1065137.0],["1997-08-13",23.113,23.113,22.7947,22.9311,1055733.0],["1997-08-14",23.0372,23.113,22.9311,22.9917,896206.0],["1997-08-15",22.8099,22.825,22.3097,22.3097,1027690.0],["1997-08-18",22.2036,22.2794,21.5822,21.5822,1119376.0],["1997-08-19",21.461,22.0066,21.461,22.0066,2037076.0],["1997-08-20",21.9914,22.3097,21.8247,22.2946,1040116.0],["1997-08-21",22.0824,22.1885,21.7641,21.9308,769928.0],["1997-08-22",21.7641,21.8096,21.3094,21.7793,723413.0],["1997-08-25",21.7186,21.8247,21.5822,21.658,858088.0],["1997-08-26",21.5822,21.7186,21.5064,21.5671,680089.0],["1997-08-27",21.5216,21.749,21.3549,21.6429,616614.0],["1997-08-28",21.5519,21.8247,21.4307,21.5671,708972.0],["1997-08-29",21.5519,21.6429,21.461,21.461,586724.0],["1997-09-02",21.461,21.7793,21.461,21.7793,920051.0],["1997-09-03",21.7793,21.8854,21.5216,21.5822,984198.0],["1997-09-04",21.5823,21.6277,21.1124,21.1882,689493.0],["1997-09-05",21.2185,21.2336,20.7638,20.9305,2284427.0],["1997-09-08",21.0518,21.6277,21.0518,21.4458,1102416.0],["1997-09-09",21.6429,21.8247,21.5065,21.6126,1385366.0],["1997-09-10",21.5519,21.6883,21.4307,21.4762,755990.0],["1997-09-11",21.3094,21.4761,21.1579,21.3094,990747.0],["1997-09-12",21.4761,21.5822,21.0518,21.5065,759013.0],["1997-09-15",21.461,21.7035,21.461,21.5519,779332.0],["1997-09-16",21.7035,21.9005,21.5671,21.8399,1122902.0],["1997-09-17",21.8247,21.9157,21.658,21.8247,984030.0],["1997-09-18",22.0066,22.916,21.946,22.916,2058235.0],["1997-09-19",22.8553,22.8857,22.1885,22.4007,2958807.0],["1997-09-22",22.4158,22.4158,22.1279,22.1733,724421.0],["1997-09-23",21.8854,22.0521,21.6883,22.0066,1197796.0],["1997-09-24",22.0521,22.2188,21.9157,21.9763,1174455.0],["1997-09-25",21.946,22.234,21.8551,22.0521,1208207.0],["1997-09-26",22.0662,22.2498,22.0202,22.1427,907793.0],["1997-09-29",22.0662,22.2957,21.9437,22.2651,629544.0],["1997-09-30",22.2651,22.3722,22.0968,22.2039,508639.0],["1997-10-01",22.1427,22.3416,22.0968,22.2957,849020.0],["1997-10-02",22.2804,22.7701,22.2651,22.6783,681096.0],["1997-10-03",22.9384,22.9384,22.7089,22.7701,1113667.0],["1997-10-06",22.7854,22.8772,22.7548,22.7854,555658.0],["1997-10-07",22.7548,22.8007,22.6477,22.6477,783194.0],["1997-10-08",22.5864,22.6017,22.2957,22.5252,880253.0],["1997-10-09",22.3722,22.4946,22.1427,22.3875,954811.0],["1997-10-10",22.2039,22.2498,22.0661,22.1274,882436.0],["1997-10-13",22.1886,22.311,22.0968,22.1121,302262.0],["1997-10-14",22.1274,22.1274,21.806,21.9437,1075212.0],["1997-10-15",21.6989,21.9896,21.6989,21.9131,1097042.0],["1997-10-16",21.9743,22.3416,21.8978,22.1733,1145908.0],["1997-10-17",22.1886,22.2804,21.9284,22.0356,949270.0],["1997-10-20",22.0356,22.1274,21.9437,22.1121,417793.0],["1997-10-21",22.1274,22.8313,22.1274,22.7701,1038437.0],["1997-10-22",22.6783,23.2291,22.617,23.1373,1299893.0],["1997-10-23",22.7701,22.8313,22.3416,22.7854,1452200.0],["1997-10-24",22.7854,22.9843,22.4793,22.5405,1518865.0],["1997-10-27",22.4028,22.5711,21.0868,21.1174,1213749.0],["1997-10-28",20.8114,22.0662,20.7502,22.0356,1656898.0],["1997-10-29",21.9743,22.3722,21.8825,22.0815,1385702.0],["1997-10-30",21.8366,22.1427,21.806,22.0509,1460596.0],["1997-10-31",22.2651,22.2651,21.959,22.1886,1142381.0],["1997-11-03",22.4334,22.7089,22.3416,22.7089,759181.0],["1997-11-04",22.6782,22.8313,22.2957,22.617,791926.0],["1997-11-05",22.5558,22.7854,22.2804,22.3416,936004.0],["1997-11-06",22.3416,22.4028,22.1886,22.2498,594112.0],["1997-11-07",22.0356,22.2498,22.0049,22.0815,1463619.0],["1997-11-10",22.158,22.464,22.1427,22.2192,1123406.0],["1997-11-11",22.2192,22.2804,22.0968,22.1733,438447.0],["1997-11-12",22.1121,22.3416,22.0356,22.0509,1428187.0],["1997-11-13",22.0508,22.3875,21.9896,22.2804,1171768.0],["1997-11-14",22.2957,23.0149,22.2804,22.6936,1022652.0],["1997-11-17",22.7701,23.5658,22.7701,23.4434,1246830.0],["1997-11-18",23.275,23.9331,23.275,23.7647,1456902.0],["1997-11-19",23.8106,24.0708,23.7188,23.9025,951957.0],["1997-11-20",24.3921,24.8512,24.2391,24.3921,2052357.0],["1997-11-21",24.2391,24.2544,23.9025,24.132,1486960.0],["1997-11-24",23.8412,24.0402,23.8106,23.8718,1264797.0],["1997-11-25",23.9025,23.9178,23.627,23.8106,1261775.0],["1997-11-26",23.7953,23.8106,23.3822,23.3822,990915.0],["1997-11-28",23.4434,24.3309,23.4434,24.1779,578327.0],["1997-12-01",24.1779,24.3615,23.8871,24.1932,1106446.0],["1997-12-02",24.0555,24.3309,24.0096,24.2238,952125.0],["1997-12-03",24.2085,24.8359,24.2085,24.4993,1080922.0],["1997-12-04",24.8512,24.9736,24.5758,24.5758,1374619.0],["1997-12-05",24.438,24.7747,24.438,24.6676,1432217.0],["1997-12-08",24.6676,24.6982,24.4533,24.4686,586556.0],["1997-12-09",24.4839,24.6064,24.3156,24.4839,747258.0],["1997-12-10",24.3156,24.4533,24.1167,24.438,679417.0],["1997-12-11",24.132,24.3003,23.8871,24.2391,1279743.0],["1997-12-12",24.4074,24.4533,23.3975,23.8718,1780322.0],["1997-12-15",23.8718,24.132,23.8489,24.1167,916693.0],["1997-12-16",24.1167,24.4992,24.1014,24.3462,764051.0],["1997-12-17",24.4839,24.637,24.3309,24.3615,981511.0],["1997-12-18",24.3309,24.3309,23.8565,23.9331,1277895.0],["1997-12-19",23.8718,24.0861,23.2138,23.6576,2894156.0],["1997-12-22",23.8106,23.8566,23.6882,23.8259,935332.0],["1997-12-23",23.979,24.2544,23.8565,24.0555,696713.0],["1997-12-24",24.1626,24.2238,23.9943,23.9943,296720.0],["1997-12-26",24.1014,24.2391,23.9943,24.2391,15152549.0],["1997-12-29",24.3922,24.7473,24.3151,24.6701,641635.0],["1997-12-30",24.6701,25.0715,24.6701,24.9943,766737.0],["1997-12-31",24.9943,25.3494,24.8863,25.0715,751792.0],["1998-01-02",24.948,25.0561,24.6856,24.8863,671693.0],["1998-01-05",24.8863,24.9326,24.4077,24.701,968749.0],["1998-01-06",24.454,24.5929,24.0063,24.1915,1273026.0],["1998-01-07",24.0217,24.0217,23.5432,23.821,1521888.0],["1998-01-08",23.7593,23.821,23.4814,23.7284,976809.0],["1998-01-09",23.6512,23.7284,22.8948,23.0337,975634.0],["1998-01-12",22.7867,23.327,22.7867,23.2807,1181676.0],["1998-01-13",23.2961,23.3733,22.6014,22.8484,1751775.0],["1998-01-14",22.8484,23.4196,22.7712,23.2961,1680575.0],["1998-01-15",23.2961,23.2961,22.7712,22.8484,882940.0],["1998-01-16",22.6941,23.0028,22.586,22.586,1117865.0],["1998-01-20",22.586,23.0028,22.5705,22.9256,1081593.0],["1998-01-21",22.7095,22.9102,22.5088,22.7404,1120384.0],["1998-01-22",22.5397,22.7095,22.3853,22.4934,961192.0],["1998-01-23",22.5551,22.5551,21.9685,22.1537,1075212.0],["1998-01-26",22.2,22.5242,22.0765,22.4162,1263790.0],["1998-01-27",22.4162,22.7249,22.3544,22.4007,746083.0],["1998-01-28",22.4471,22.6632,22.2309,22.3699,1113667.0],["1998-01-29",22.1074,22.4316,22.0148,22.2,2250842.0],["1998-01-30",22.2,22.339,22.0765,22.2309,1887121.0],["1998-02-02",22.4625,23.5277,22.4625,23.3425,2221456.0],["1998-02-03",23.1572,23.3425,23.1109,23.3116,1104599.0],["1998-02-04",23.3116,23.3116,22.9874,23.0183,913166.0],["1998-02-05",23.0028,23.1726,22.8948,23.1263,712162.0],["1998-02-06",23.0955,23.1263,22.9411,22.9719,1011233.0],["1998-02-09",22.9719,23.0646,22.8484,22.8484,834074.0],["1998-02-10",22.8484,23.0183,22.7712,22.8484,1456902.0],["1998-02-11",22.9102,22.9411,22.3853,22.3853,1187049.0],["1998-02-12",22.3544,22.3853,21.9685,21.9839,1533307.0],["1998-02-13",21.9839,22.2,21.9839,22.1228,1226175.0],["1998-02-17",22.2,22.2772,21.9993,22.0457,978153.0],["1998-02-18",22.0457,22.2463,22.0302,22.1074,1289314.0],["1998-02-19",22.0765,22.1537,21.9685,22.1383,952796.0],["1998-02-20",22.1383,22.2155,22.0765,22.1692,710987.0],["1998-02-23",22.2309,22.2772,21.7523,21.7986,1061442.0],["1998-02-24",21.6134,21.7214,21.5053,21.5362,1858238.0],["1998-02-25",21.5362,22.0457,21.5362,21.8295,574465.0],["1998-02-26",21.8141,22.4316,21.7678,22.4007,710987.0],["1998-02-27",22.4779,22.8176,22.4162,22.6014,1300565.0],["1998-03-02",22.7249,22.7712,22.5551,22.6786,483955.0],["1998-03-03",22.5397,22.6477,22.4625,22.4625,626354.0],["1998-03-04",22.2927,22.5397,22.2618,22.5397,937347.0],["1998-03-05",22.3544,22.4316,22.1692,22.1692,646168.0],["1998-03-06",22.2155,22.586,22.2,22.5397,736679.0],["1998-03-09",22.4779,22.6169,22.3544,22.447,565901.0],["1998-03-10",22.5088,22.8793,22.3235,22.8484,824167.0],["1998-03-11",22.8639,23.3425,22.8484,23.2344,1103087.0],["1998-03-12",23.2344,23.2807,22.9411,22.9565,995281.0],["1998-03-13",22.9719,23.1726,22.6477,22.6477,768584.0],["1998-03-16",22.6169,22.7867,22.5088,22.5397,694027.0],["1998-03-17",22.5397,23.0491,22.4779,23.0337,764218.0],["1998-03-18",22.6632,23.2498,22.6632,23.2344,1535658.0],["1998-03-19",23.1881,23.713,23.1418,23.5277,1388725.0],["1998-03-20",23.6975,23.9291,23.3733,23.9291,1500730.0],["1998-03-23",23.6821,23.8365,23.4042,23.6203,862118.0],["1998-03-24",23.8365,23.8365,23.3733,23.4042,944568.0],["1998-03-25",23.4968,23.6358,23.3579,23.4968,570939.0],["1998-03-26",23.4351,23.6049,23.3116,23.5431,719887.0],["1998-03-27",23.6821,23.9158,23.5575,23.7289,1137344.0],["1998-03-30",23.7756,23.9937,23.6354,23.9782,608889.0],["1998-03-31",23.9937,24.3832,23.9937,24.243,1079242.0],["1998-04-01",24.2742,24.43,23.9314,23.9937,1088814.0],["1998-04-02",23.9314,23.947,23.6743,23.76,1339355.0],["1998-04-03",23.76,23.8379,23.4328,23.4952,1296535.0],["1998-04-06",23.947,23.947,23.5263,23.6198,897382.0],["1998-04-07",23.6198,23.6354,23.3861,23.4796,1616764.0],["1998-04-08",23.4952,24.0405,23.4952,23.8068,1068327.0],["1998-04-09",23.8224,24.134,23.8224,24.0872,554986.0],["1998-04-13",24.0872,24.2898,23.8691,24.2586,1134321.0],["1998-04-14",24.3521,24.8351,24.2898,24.7104,1098386.0],["1998-04-15",24.6948,24.9286,24.5702,24.6481,1139191.0],["1998-04-16",24.6481,24.6949,24.5235,24.5702,868499.0],["1998-04-17",24.5702,24.8039,24.5235,24.7727,546254.0],["1998-04-20",24.8351,24.913,24.726,24.7883,1014088.0],["1998-04-21",24.7883,24.9286,24.6793,24.7104,904434.0],["1998-04-22",24.726,24.726,24.3988,24.6637,609897.0],["1998-04-23",24.6481,24.8351,24.6325,24.6481,879246.0],["1998-04-24",24.6169,24.6169,24.3832,24.4144,988228.0],["1998-04-27",24.1807,24.3521,23.7444,23.8379,1397289.0],["1998-04-28",23.8379,23.8379,23.4017,23.5419,1299390.0],["1998-04-29",23.6042,23.6666,23.1836,23.4173,1167402.0],["1998-04-30",23.464,24.1651,23.4173,24.1028,628704.0],["1998-05-01",24.5546,24.6481,24.1963,24.5235,772615.0],["1998-05-04",24.5858,24.8039,24.4611,24.6169,814931.0],["1998-05-05",24.5546,24.5858,24.3833,24.3988,1087471.0],["1998-05-06",24.3988,24.5546,24.2586,24.3988,955987.0],["1998-05-07",24.3365,24.4612,24.1495,24.1963,995617.0],["1998-05-08",24.1963,24.7883,24.1963,24.43,950109.0],["1998-05-11",24.4456,25.0844,24.4456,24.913,1098554.0],["1998-05-12",24.8195,25.0532,24.8039,25.022,1307114.0],["1998-05-13",25.0065,25.1778,24.9286,24.9753,1499722.0],["1998-05-14",24.9441,24.9909,24.8351,24.8818,1330791.0],["1998-05-15",24.913,24.913,24.3365,24.3676,790918.0],["1998-05-18",24.3677,24.4144,23.7756,23.8691,585548.0],["1998-05-19",23.9314,24.1028,23.8223,23.8379,625010.0],["1998-05-20",23.9314,24.1651,23.9314,24.0405,780171.0],["1998-05-21",24.243,24.3677,24.0872,24.1495,1196621.0],["1998-05-22",24.1963,24.6637,24.1963,24.4456,1638595.0],["1998-05-26",24.4456,24.5546,24.1028,24.1495,966062.0],["1998-05-27",24.0249,24.134,23.5575,23.8847,1003845.0],["1998-05-28",24.1028,24.243,23.9002,24.1651,763379.0],["1998-05-29",24.4144,24.6325,24.0093,24.1495,812580.0],["1998-06-01",24.1807,24.726,24.1651,24.4767,846501.0],["1998-06-02",24.5858,24.8195,24.5391,24.6325,743732.0],["1998-06-03",24.6793,24.7572,24.43,24.6014,563886.0],["1998-06-04",24.5391,24.617,24.2742,24.5702,808550.0],["1998-06-05",24.5079,24.913,24.4144,24.913,734496.0],["1998-06-08",24.9285,25.1934,24.8974,25.0688,1149770.0],["1998-06-09",25.0376,25.1,24.913,25.022,787392.0],["1998-06-10",25.022,25.0376,24.6949,24.7883,1572769.0],["1998-06-11",24.7883,24.7883,24.3209,24.3832,1740356.0],["1998-06-12",24.3677,24.539,24.1651,24.2586,1664287.0],["1998-06-15",24.0716,24.134,23.6977,23.76,959681.0],["1998-06-16",23.8379,24.0405,23.7289,23.9002,1191919.0],["1998-06-17",24.1495,24.7104,24.1184,24.3209,1311480.0],["1998-06-18",24.3521,24.3988,24.134,24.134,920387.0],["1998-06-19",24.134,24.1495,23.651,23.6821,2936809.0],["1998-06-22",23.6821,23.76,23.464,23.4796,1175630.0],["1998-06-23",23.5108,23.6666,23.4952,23.5887,779835.0],["1998-06-24",23.6042,24.2586,23.5419,24.1495,857584.0],["1998-06-25",24.3209,24.43,23.9158,23.9626,1773101.0],["1998-06-26",23.9928,24.3072,23.7569,24.2443,770264.0],["1998-06-29",24.3072,24.6531,24.2758,24.2915,760356.0],["1998-06-30",24.2915,24.4959,24.15,24.3229,644489.0],["1998-07-01",24.3544,24.5116,24.26,24.4016,892344.0],["1998-07-02",24.4015,24.4644,24.15,24.3229,582861.0],["1998-07-06",24.3072,24.5588,24.2758,24.5588,734160.0],["1998-07-07",24.716,24.7946,24.3229,24.3387,632735.0],["1998-07-08",24.716,24.9047,24.0871,24.4487,1011737.0],["1998-07-09",24.0871,24.1814,23.8041,24.0399,1718694.0],["1998-07-10",23.977,24.1814,23.8984,24.0242,910815.0],["1998-07-13",24.0399,24.2915,23.9928,24.1343,543735.0],["1998-07-14",24.0871,24.4959,24.0871,24.2758,775973.0],["1998-07-15",24.2758,24.2915,24.0714,24.0714,932645.0],["1998-07-16",24.0714,24.1972,23.7726,24.1028,775973.0],["1998-07-17",24.1343,24.1972,24.0242,24.0556,740877.0],["1998-07-20",24.0714,24.1657,23.977,24.0556,1730281.0],["1998-07-21",24.0242,24.0871,23.7884,23.7884,789239.0],["1998-07-22",23.7412,23.867,23.4896,23.5368,998135.0],["1998-07-23",23.5368,23.6626,23.2381,23.3324,855065.0],["1998-07-24",23.3481,23.6154,23.3324,23.4425,758173.0],["1998-07-27",23.3953,23.4267,23.0809,23.1595,1476213.0],["1998-07-28",23.1437,23.3796,23.0022,23.3324,1184530.0],["1998-07-29",23.3481,23.4582,23.2066,23.2538,822488.0],["1998-07-30",23.3324,23.5997,23.3324,23.4739,892344.0],["1998-07-31",23.411,23.411,22.7507,22.8293,800490.0],["1998-08-03",22.8293,22.9236,22.7978,22.8136,397810.0],["1998-08-04",22.8922,23.018,22.5934,22.6092,1374955.0],["1998-08-05",22.7664,22.845,22.5148,22.735,1165555.0],["1998-08-06",22.7978,22.9394,22.5777,22.8765,829541.0],["1998-08-07",23.1123,23.2538,22.7192,23.1437,836425.0],["1998-08-10",23.018,23.0809,22.735,22.9079,720223.0],["1998-08-11",22.8607,22.8765,22.2947,22.6406,634246.0],["1998-08-12",22.735,22.9551,22.7035,22.9551,658595.0],["1998-08-13",22.9393,23.128,22.5463,22.6721,1066144.0],["1998-08-14",22.2318,22.3733,21.5086,21.5086,2904400.0],["1998-08-17",21.6344,22.0431,21.5872,21.8545,1729441.0],["1998-08-18",21.9174,21.9488,21.7759,21.8859,1701734.0],["1998-08-19",21.8859,21.8859,21.8073,21.8388,1119040.0],["1998-08-20",21.823,21.823,21.54,21.6186,1539016.0],["1998-08-21",21.3828,21.43,20.7067,21.2885,1982165.0],["1998-08-24",21.257,21.6344,21.257,21.3985,895366.0],["1998-08-25",21.6029,21.6815,21.3042,21.43,892176.0],["1998-08-26",21.257,21.3514,21.0684,21.1627,1006867.0],["1998-08-27",20.974,20.974,20.5338,20.6753,1612734.0],["1998-08-28",20.6753,20.974,20.5023,20.5967,1434064.0],["1998-08-31",20.7225,20.9426,19.6219,19.6219,1458413.0],["1998-09-01",19.6376,20.0778,19.2917,19.9206,2527412.0],["1998-09-02",19.9992,20.4394,19.9992,20.239,1387381.0],["1998-09-03",20.0936,20.3923,19.9678,20.125,1297039.0],["1998-09-04",20.125,20.1879,19.8734,19.9992,1473358.0],["1998-09-08",20.6281,20.8797,20.0621,20.125,2097025.0],["1998-09-09",20.1879,20.2193,19.7476,19.7476,2084431.0],["1998-09-10",19.6219,19.6219,18.7886,19.2445,2204832.0],["1998-09-11",19.2445,20.125,19.1659,20.0464,1073869.0],["1998-09-14",20.408,20.5338,20.1722,20.2665,1130627.0],["1998-09-15",20.408,21.0369,20.3137,21.0055,1584523.0],["1998-09-16",20.8797,21.3828,20.8797,21.3828,1894174.0],["1998-09-17",21.1627,21.257,20.8482,20.9897,2060250.0],["1998-09-18",20.9897,20.9897,20.125,20.2665,2952929.0],["1998-09-21",19.9992,20.5652,19.8577,20.5652,1199811.0],["1998-09-22",20.8797,21.2098,20.8797,21.0526,1168913.0],["1998-09-23",21.0526,21.5243,21.0055,21.3828,944736.0],["1998-09-24",21.3828,21.4929,20.974,21.1155,1262111.0],["1998-09-25",21.0054,21.7601,20.8168,21.6344,1863947.0],["1998-09-28",21.8872,22.8085,21.8713,22.5861,2185856.0],["1998-09-29",22.6814,22.7132,22.1255,22.5384,1964030.0],["1998-09-30",22.4273,22.4273,21.6331,21.7125,1579318.0],["1998-10-01",21.649,21.9667,21.2678,21.506,1521048.0],["1998-10-02",21.5696,22.0778,21.5696,22.062,1355140.0],["1998-10-05",22.0619,22.5861,21.7125,22.3478,1653540.0],["1998-10-06",22.3637,22.6179,21.9666,21.9666,1145068.0],["1998-10-07",21.9825,22.5702,21.7919,22.2367,2369564.0],["1998-10-08",22.1096,22.5543,21.8078,22.1572,2037076.0],["1998-10-09",22.459,22.6179,22.1096,22.5861,1431545.0],["1998-10-12",22.872,23.285,22.8402,23.0149,865980.0],["1998-10-13",22.9514,23.015,22.2049,22.4749,1001326.0],["1998-10-14",22.4749,22.7926,21.6649,22.0143,1430370.0],["1998-10-15",22.0143,22.9355,21.8237,22.7132,1371932.0],["1998-10-16",22.872,23.1261,22.7926,23.0785,1970243.0],["1998-10-19",23.1897,23.825,23.1579,23.682,1317861.0],["1998-10-20",23.7456,24.6986,23.7456,24.0632,4014036.0],["1998-10-21",23.8885,24.0474,23.6026,23.6344,1711473.0],["1998-10-22",23.6185,23.8726,23.285,23.825,1269667.0],["1998-10-23",23.6344,23.7138,23.3961,23.5391,1029201.0],["1998-10-26",23.555,23.825,23.1261,23.2373,719551.0],["1998-10-27",23.3803,23.6344,23.1261,23.285,973283.0],["1998-10-28",23.285,23.412,22.8243,22.9038,889993.0],["1998-10-29",23.3644,23.3644,22.8085,22.9038,789911.0],["1998-10-30",23.0467,24.1268,22.9991,23.7773,932477.0],["1998-11-02",24.1744,24.5556,23.8885,24.238,852882.0],["1998-11-03",24.238,24.6509,24.238,24.3174,712666.0],["1998-11-04",24.5239,24.9051,24.4127,24.5239,909304.0],["1998-11-05",24.4286,25.5086,24.3015,25.3816,1354468.0],["1998-11-06",25.3498,25.6198,25.2386,25.6198,1970243.0],["1998-11-09",25.6198,25.6198,24.9686,25.048,968749.0],["1998-11-10",25.0162,25.0162,24.5239,24.5397,995785.0],["1998-11-11",24.5239,24.6509,23.968,23.9838,663129.0],["1998-11-12",24.0315,24.3968,23.6662,23.7615,989068.0],["1998-11-13",24.0632,24.8892,23.8409,24.7303,896710.0],["1998-11-16",24.7462,24.9527,24.5715,24.5715,504609.0],["1998-11-17",24.1744,24.8574,24.1427,24.508,622827.0],["1998-11-18",24.4762,24.4921,23.9362,24.0315,582190.0],["1998-11-19",24.2538,24.2697,23.4438,24.0156,733489.0],["1998-11-20",24.2062,24.2697,24.1268,24.238,663968.0],["1998-11-23",24.3015,25.0162,24.2697,25.0162,744404.0],["1998-11-24",24.9686,25.2545,24.8098,25.0004,1014424.0],["1998-11-25",24.9368,25.2386,24.9051,25.0321,653893.0],["1998-11-27",25.0321,25.0957,25.0004,25.0321,166076.0],["1998-11-30",24.6509,24.8256,24.3809,24.7462,656916.0],["1998-12-01",24.508,24.508,23.6185,24.1109,1677553.0],["1998-12-02",24.1427,24.2697,23.5709,24.0474,666655.0],["1998-12-03",24.0156,24.0156,23.3485,23.3485,674883.0],["1998-12-04",23.5391,23.7615,23.3961,23.3961,818961.0],["1998-12-07",23.6344,24.1427,23.5709,24.095,595624.0],["1998-12-08",23.825,24.2062,23.6979,23.8409,741045.0],["1998-12-09",23.9044,23.9044,23.3008,23.3803,865476.0],["1998-12-10",23.3167,23.6185,23.0467,23.6026,967406.0],["1998-12-11",23.7297,23.7297,23.4279,23.6979,1148091.0],["1998-12-14",23.6979,23.7932,23.2214,23.6662,1958320.0],["1998-12-15",23.6344,23.7456,23.0626,23.5709,1206360.0],["1998-12-16",23.1261,23.1897,22.2684,23.0626,2201473.0],["1998-12-17",23.0308,23.4756,22.2367,23.4756,1151617.0],["1998-12-18",23.4279,23.4279,22.3002,22.3796,2325400.0],["1998-12-21",22.4432,22.7291,22.2684,22.2684,1292337.0],["1998-12-22",22.2684,22.3955,21.9984,22.1096,1058924.0],["1998-12-23",22.1731,22.9196,22.1731,22.9038,849691.0],["1998-12-24",22.9514,23.6344,22.6814,23.4438,531141.0],["1998-12-28",23.3803,23.3961,23.142,23.3167,724756.0],["1998-12-29",23.3796,23.6041,23.3315,23.4918,7930844.0],["1998-12-30",23.4918,23.7163,23.2834,23.6041,450370.0],["1998-12-31",23.556,23.572,23.2834,23.3315,460781.0],["1999-01-04",23.3475,23.8606,22.8985,23.0589,1029537.0],["1999-01-05",23.091,23.3315,22.9627,23.0108,1047337.0],["1999-01-06",23.5079,23.7003,23.3315,23.588,1370421.0],["1999-01-07",23.6361,23.7644,23.139,23.3315,959345.0],["1999-01-08",23.3956,24.486,23.3956,24.3898,1334821.0],["1999-01-11",24.3898,24.935,24.3257,24.935,1848163.0],["1999-01-12",24.7586,24.7747,24.1814,24.1814,1477220.0],["1999-01-13",23.9408,24.005,23.5239,23.556,1451696.0],["1999-01-14",23.7324,23.8125,23.1711,23.1711,1203002.0],["1999-01-15",23.5399,23.5399,23.2192,23.4758,1018958.0],["1999-01-19",23.6682,23.7324,22.9627,23.2673,932813.0],["1999-01-20",23.2673,23.2834,22.4495,22.5778,1945390.0],["1999-01-21",22.5457,22.5618,22.2411,22.2571,1932460.0],["1999-01-22",22.0647,22.3213,21.9364,22.2571,1252539.0],["1999-01-25",22.3212,23.1871,22.2731,22.7061,947255.0],["1999-01-26",22.6901,22.8023,22.6099,22.658,891840.0],["1999-01-27",22.658,22.8344,22.2411,22.3213,859935.0],["1999-01-28",22.2892,23.0108,22.2892,22.5939,792597.0],["1999-01-29",22.5939,22.6901,22.4175,22.5939,763379.0],["1999-02-01",22.5938,23.4598,22.5297,23.2994,1017279.0],["1999-02-02",23.2353,23.2994,22.7542,23.2192,1205353.0],["1999-02-03",23.1872,23.1872,22.7702,22.9466,865644.0],["1999-02-04",22.9306,23.5399,22.7221,23.123,1042803.0],["1999-02-05",23.4117,23.8927,23.3475,23.7965,865140.0],["1999-02-08",24.0851,24.5021,24.005,24.5021,1667141.0],["1999-02-09",24.4059,24.47,24.2134,24.2776,1800976.0],["1999-02-10",24.2134,24.5021,24.2134,24.3898,1519705.0],["1999-02-11",24.3898,24.3898,24.005,24.2615,1026682.0],["1999-02-12",24.1172,24.4219,23.9729,24.037,866652.0],["1999-02-16",24.0691,24.2295,23.6522,24.1814,899565.0],["1999-02-17",24.1814,24.7426,24.1493,24.3738,1164715.0],["1999-02-18",24.3738,24.4379,24.0531,24.0531,1093012.0],["1999-02-19",24.5662,24.8067,24.454,24.7747,1354972.0],["1999-02-22",24.7747,25.1274,24.7586,24.935,911655.0],["1999-02-23",25.0152,25.0954,24.8388,25.0152,1269499.0],["1999-02-24",25.0152,25.0312,24.5983,24.8067,1105774.0],["1999-02-25",24.3738,25.1274,24.3738,25.0633,1462947.0],["1999-02-26",25.0633,25.2718,24.8869,25.2397,1438766.0],["1999-03-01",25.2397,25.384,25.0793,25.384,1024164.0],["1999-03-02",25.4001,25.6245,25.2878,25.3199,1795771.0],["1999-03-03",25.2718,25.4001,25.2557,25.368,1347080.0],["1999-03-04",25.2718,25.6566,25.2718,25.5444,1948077.0],["1999-03-05",25.7208,26.0415,25.6245,26.0415,1396953.0],["1999-03-08",25.9773,25.9934,25.6245,25.9773,989571.0],["1999-03-09",25.7207,25.817,25.0793,25.2718,1263958.0],["1999-03-10",25.2076,25.6566,25.1916,25.6566,1114002.0],["1999-03-11",25.3038,25.5925,25.2397,25.5123,1061778.0],["1999-03-12",25.5283,25.6406,25.1756,25.1916,1491998.0],["1999-03-15",24.8869,25.1114,24.6304,24.8869,1020469.0],["1999-03-16",25.4321,25.5925,24.8067,24.8709,1751439.0],["1999-03-17",24.8869,24.9831,24.5021,24.6945,746754.0],["1999-03-18",24.6945,25.1114,24.6303,25.0633,724589.0],["1999-03-19",25.1435,25.368,24.8388,24.903,990747.0],["1999-03-22",24.6303,24.9671,24.5502,24.6624,1157998.0],["1999-03-23",24.6785,24.7266,23.7003,23.9088,1376466.0],["1999-03-24",24.1172,24.1493,23.3475,23.4437,1553122.0],["1999-03-25",23.6041,24.037,23.5079,23.8927,1548420.0],["1999-03-26",23.8606,23.8606,23.3475,23.3475,903595.0],["1999-03-29",23.5729,24.7386,23.33,24.5281,1283269.0],["1999-03-30",24.5119,24.6414,24.35,24.5605,1077899.0],["1999-03-31",24.6738,24.9652,24.1395,24.1395,1188560.0],["1999-04-01",24.091,24.5443,23.9615,24.35,1790229.0],["1999-04-05",24.35,24.6414,24.2853,24.3986,1108293.0],["1999-04-06",24.431,24.5929,24.1072,24.4633,926936.0],["1999-04-07",24.5443,25.0786,24.4148,25.0786,1040116.0],["1999-04-08",25.37,25.8881,24.9167,25.1271,1896189.0],["1999-04-09",25.1271,25.5481,25.1271,25.289,1152457.0],["1999-04-12",25.2729,25.7747,25.2729,25.7747,1389900.0],["1999-04-13",25.7424,26.4386,25.629,26.2928,2218937.0],["1999-04-14",26.2119,28.7537,26.1957,28.3652,4666418.0],["1999-04-15",28.6242,30.2756,28.4299,29.5147,5410989.0],["1999-04-16",29.3851,30.6966,29.2718,30.2108,3394064.0],["1999-04-19",30.227,31.4737,29.8061,30.6318,3366020.0],["1999-04-20",30.049,30.2432,29.7252,29.9518,2269650.0],["1999-04-21",30.4375,30.4375,29.3366,29.4499,2414903.0],["1999-04-22",29.7899,29.9194,28.6728,29.2071,1667645.0],["1999-04-23",28.948,29.369,28.7861,29.3528,1664287.0],["1999-04-26",29.8709,30.1785,29.2071,29.2233,1209887.0],["1999-04-27",29.5309,30.8261,29.4823,30.567,1920538.0],["1999-04-28",30.567,32.9632,30.4375,32.7689,3035380.0],["1999-04-29",33.3841,34.1936,32.8175,33.4327,3267114.0],["1999-04-30",33.4489,34.5984,33.2222,33.9832,2987018.0],["1999-05-03",33.9832,34.9546,33.5622,34.9384,1527094.0],["1999-05-04",34.4527,34.647,34.0965,34.4203,1777131.0],["1999-05-05",34.4527,35.4241,34.3393,34.9708,2417926.0],["1999-05-06",34.9708,35.4565,34.7441,35.0517,1754294.0],["1999-05-07",34.7927,34.9708,34.2908,34.5984,2196100.0],["1999-05-10",34.566,35.7479,34.2908,35.4727,2269146.0],["1999-05-11",35.4727,35.6669,34.307,34.3232,1642793.0],["1999-05-12",34.1289,34.4527,33.4165,33.9508,2152775.0],["1999-05-13",33.6918,34.6308,33.5622,34.4527,1708618.0],["1999-05-14",34.9708,35.3593,34.5498,35.0517,1728769.0],["1999-05-17",35.1165,35.2136,33.8698,34.2422,1253715.0],["1999-05-18",34.2422,34.3879,33.4327,33.5784,1237090.0],["1999-05-19",33.287,33.5298,32.348,32.8984,1828012.0],["1999-05-20",32.9146,33.1413,31.927,32.1375,1706771.0],["1999-05-21",32.1375,32.8013,31.7975,32.6879,1880740.0],["1999-05-24",33.2708,33.6432,32.8337,33.287,1564037.0],["1999-05-25",33.1575,33.1575,32.1375,32.1375,1182011.0],["1999-05-26",32.1375,32.526,31.7165,32.3156,1332471.0],["1999-05-27",32.1861,32.1861,31.3118,31.4575,1185370.0],["1999-05-28",31.5061,31.668,31.0204,31.4737,847844.0],["1999-06-01",31.587,32.8984,31.4575,32.7527,1419455.0],["1999-06-02",33.0117,33.287,32.7041,33.206,1834561.0],["1999-06-03",33.1575,33.3194,32.4451,32.6394,1086967.0],["1999-06-04",32.5746,32.6394,32.1699,32.6394,933317.0],["1999-06-07",32.6718,32.7527,32.1375,32.3803,952292.0],["1999-06-08",32.3803,32.7851,32.1861,32.526,1021477.0],["1999-06-09",32.526,32.5584,31.5061,31.6194,1139695.0],["1999-06-10",31.6194,32.0242,31.2146,31.7651,1836576.0],["1999-06-11",31.3442,31.927,31.2632,31.8623,1472686.0],["1999-06-14",32.0565,33.287,32.0242,33.2222,1577470.0],["1999-06-15",33.2222,33.2222,32.6556,32.8499,946919.0],["1999-06-16",32.8499,32.9956,32.4937,32.8984,905106.0],["1999-06-17",32.8984,33.6432,32.7851,33.3355,1378146.0],["1999-06-18",33.3356,33.6756,33.3356,33.6108,1383351.0],["1999-06-21",34.1937,34.4527,32.8337,33.1251,1229869.0],["1999-06-22",33.1251,33.4651,32.3803,33.4165,1963862.0],["1999-06-23",33.4327,33.8213,33.2222,33.8213,694194.0],["1999-06-24",33.6755,33.7403,33.0279,33.0441,1238434.0],["1999-06-25",33.0765,33.6432,33.0765,33.3194,1087135.0],["1999-06-28",33.3344,33.7419,33.0899,33.1551,1342714.0],["1999-06-29",33.367,33.5789,33.3018,33.4974,1747745.0],["1999-06-30",33.5137,33.5137,32.992,33.0898,1659921.0],["1999-07-01",33.0898,34.0679,33.0246,33.8723,2111970.0],["1999-07-02",34.2961,34.6547,34.2146,34.5895,643314.0],["1999-07-06",34.5895,34.671,34.2146,34.4591,975130.0],["1999-07-07",34.4591,34.9155,34.4428,34.9155,950781.0],["1999-07-08",34.9155,35.0622,34.1657,34.2961,1149770.0],["1999-07-09",34.4265,34.9481,34.4102,34.6221,1008043.0],["1999-07-12",34.6873,34.6873,33.9864,34.0842,577992.0],["1999-07-13",34.1005,34.1983,33.1225,33.4485,1141542.0],["1999-07-14",33.4485,33.4485,32.2911,32.7801,2086110.0],["1999-07-15",32.7312,33.0246,32.4867,32.6334,1199475.0],["1999-07-16",32.9105,33.1224,32.7312,32.9105,1043811.0],["1999-07-19",32.8942,32.9594,32.5193,32.6334,964047.0],["1999-07-20",32.3726,32.5519,32.2748,32.4052,1015935.0],["1999-07-21",32.4704,32.7965,32.4541,32.6008,656412.0],["1999-07-22",32.6661,33.2855,32.5356,33.1225,3218584.0],["1999-07-23",32.9921,32.9921,32.2096,32.34,2521703.0],["1999-07-26",31.5902,32.1444,31.4598,31.5576,1484273.0],["1999-07-27",32.014,32.7638,31.8347,32.6823,2570736.0],["1999-07-28",32.6171,33.2528,32.34,33.1713,1294856.0],["1999-07-29",32.6008,32.666,31.7043,31.7532,848012.0],["1999-07-30",31.8184,32.6334,31.7206,32.34,1075212.0],["1999-08-02",32.7312,33.2366,32.5193,32.9431,1063961.0],["1999-08-03",32.9268,32.9268,32.3074,32.5193,886131.0],["1999-08-04",31.2968,32.0792,30.3677,30.9382,7185433.0],["1999-08-05",31.2316,32.5193,31.1175,32.4215,6493254.0],["1999-08-06",32.4052,32.4297,31.851,32.34,2940839.0],["1999-08-09",32.4704,32.9269,32.2748,32.7965,1824318.0],["1999-08-10",32.7965,32.8617,32.3563,32.666,2228677.0],["1999-08-11",32.4704,33.1225,32.4704,33.1225,2291480.0],["1999-08-12",33.1062,33.3181,32.6171,33.2855,1765712.0],["1999-08-13",33.5789,33.5952,33.4159,33.53,1741364.0],["1999-08-16",33.5136,33.6441,33.2039,33.6441,1968732.0],["1999-08-17",33.7582,33.7582,33.4322,33.6278,1111484.0],["1999-08-18",33.5626,33.5952,33.0899,33.1551,1573608.0],["1999-08-19",33.0573,33.204,32.715,33.1388,2030527.0],["1999-08-20",33.1877,33.3507,33.1062,33.1551,1667477.0],["1999-08-23",33.3181,33.5463,33.3018,33.5137,818793.0],["1999-08-24",33.3833,33.4648,32.7313,32.8128,1190240.0],["1999-08-25",32.8128,32.8128,31.0197,31.2479,2464273.0],["1999-08-26",31.2479,31.3457,30.6448,30.8078,2197947.0],["1999-08-27",30.7752,31.3131,30.6937,31.2479,2325568.0],["1999-08-30",31.2479,31.2479,30.6774,30.7263,1355980.0],["1999-08-31",30.7263,30.7263,29.4712,29.6342,2910445.0],["1999-09-01",29.6342,30.058,29.4223,29.732,1819952.0],["1999-09-02",29.6668,30.1232,29.1614,30.058,1165723.0],["1999-09-03",30.384,30.4492,29.9928,30.0906,862454.0],["1999-09-07",29.6505,30.0906,29.6505,29.9276,1491830.0],["1999-09-08",29.732,29.8461,29.4386,29.7972,1473694.0],["1999-09-09",29.732,29.8461,29.4549,29.8135,846837.0],["1999-09-10",29.9276,30.058,29.357,29.5037,1718022.0],["1999-09-13",29.4875,30.4492,29.4223,30.3514,1529948.0],["1999-09-14",30.384,30.6122,29.732,29.7483,1119712.0],["1999-09-15",29.8624,30.5144,29.7809,30.0906,1132474.0],["1999-09-16",29.8298,29.9928,29.6179,29.7809,1486288.0],["1999-09-17",29.7809,30.2047,29.7809,30.1558,862286.0],["1999-09-20",30.0906,30.221,29.8461,29.9928,620140.0],["1999-09-21",29.8624,29.9113,29.6016,29.6016,1222481.0],["1999-09-22",29.6668,29.6668,28.2323,28.5583,2740003.0],["1999-09-23",28.4931,28.9495,28.2812,28.9006,2680894.0],["1999-09-24",28.4279,28.9169,27.7107,27.8737,2297861.0],["1999-09-27",28.1671,28.5257,27.8411,28.3464,2181322.0],["1999-09-28",28.1479,28.7066,28.1315,28.5752,1264630.0],["1999-09-29",28.5916,29.2817,28.5259,28.9531,1254890.0],["1999-09-30",29.3146,30.1034,29.1503,29.8733,1514331.0],["1999-10-01",29.709,29.709,29.1503,29.3475,1504928.0],["1999-10-04",29.5447,29.8897,29.3968,29.709,1483769.0],["1999-10-05",29.709,29.709,29.1832,29.4789,1484441.0],["1999-10-06",29.4954,29.7583,29.2325,29.6432,1976624.0],["1999-10-07",29.709,30.6785,29.4953,30.1855,1355308.0],["1999-10-08",30.4977,30.9907,30.432,30.432,2106261.0],["1999-10-11",30.3991,30.7606,30.1362,30.1362,1546069.0],["1999-10-12",30.0869,30.1198,29.3475,29.3475,1035750.0],["1999-10-13",29.2818,29.9719,28.9695,29.8569,1504592.0],["1999-10-14",29.6597,29.8733,29.1667,29.7254,1060099.0],["1999-10-15",29.7254,29.7254,27.3099,27.6385,2731103.0],["1999-10-18",27.8029,28.1808,27.1785,28.1315,2165034.0],["1999-10-19",28.3944,29.5118,28.378,29.0024,1904921.0],["1999-10-20",28.9695,29.4789,28.9367,29.1667,1070342.0],["1999-10-21",29.4461,30.6292,29.0681,30.5799,1969907.0],["1999-10-22",30.547,30.8921,30.3991,30.6292,1759499.0],["1999-10-25",30.4648,31.0564,30.2841,30.5141,1611895.0],["1999-10-26",30.4977,30.6456,29.9719,30.3334,1152457.0],["1999-10-27",30.3498,30.662,30.1691,30.432,1188057.0],["1999-10-28",30.7606,31.2536,30.4484,30.6456,1526926.0],["1999-10-29",31.1714,31.1714,30.7606,31.0893,1553793.0],["1999-11-01",31.0892,31.27,30.7277,30.7277,1398968.0],["1999-11-02",30.7277,32.6996,30.7277,31.9108,2120198.0],["1999-11-03",32.3381,32.4531,31.9601,32.2231,1652364.0],["1999-11-04",32.2231,32.6996,32.1738,32.2724,1162364.0],["1999-11-05",32.601,32.7817,31.0235,31.0893,1817433.0],["1999-11-08",31.0399,31.1385,30.6291,30.662,1659585.0],["1999-11-09",30.777,32.0094,30.6949,31.7137,2181826.0],["1999-11-10",31.5493,32.2395,31.2536,32.0423,2177460.0],["1999-11-11",32.0423,32.1409,31.155,31.3193,1392251.0],["1999-11-12",31.3357,31.5986,31.0235,31.1714,927104.0],["1999-11-15",31.1714,32.2559,30.9578,32.108,1985524.0],["1999-11-16",32.108,33.7512,32.0259,33.209,2533961.0],["1999-11-17",32.9954,33.2418,32.108,32.2066,2033550.0],["1999-11-18",32.2066,32.5353,31.9109,32.2395,1142214.0],["1999-11-19",32.3052,32.3545,32.0259,32.3545,782354.0],["1999-11-22",31.8123,32.1738,31.8123,32.0752,1523231.0],["1999-11-23",32.0752,32.5681,31.993,32.5353,1586538.0],["1999-11-24",32.5353,32.7653,32.5353,32.6339,1197460.0],["1999-11-26",32.6338,32.6338,32.0094,32.0094,303773.0],["1999-11-29",32.0752,32.2066,30.4813,30.8263,1815418.0],["1999-11-30",30.6292,31.6644,30.2348,30.7935,2145051.0],["1999-12-01",30.5141,31.4836,30.3663,31.3029,1385030.0],["1999-12-02",31.2371,31.7465,31.2207,31.4549,1271011.0],["1999-12-03",31.8123,32.4367,31.6644,31.8123,929119.0],["1999-12-06",31.7794,32.4531,31.5494,31.7301,1193766.0],["1999-12-07",31.2864,31.6151,30.7277,31.0235,1215764.0],["1999-12-08",30.8921,31.5493,30.3662,31.4015,1566555.0],["1999-12-09",31.3686,31.8451,31.2372,31.5658,1169081.0],["1999-12-10",31.6315,31.9766,31.5986,31.8451,1097714.0],["1999-12-13",31.5822,32.3874,31.5658,32.0957,1161189.0],["1999-12-14",32.3381,33.3733,32.0423,32.4202,1659921.0],["1999-12-15",32.5353,33.7184,32.5353,33.6362,1583180.0],["1999-12-16",33.1268,33.1268,31.1878,32.0423,3822100.0],["1999-12-17",32.2888,32.9132,32.0587,32.5353,3086428.0],["1999-12-20",32.4695,32.4695,31.7794,32.1245,1394938.0],["1999-12-21",31.5493,33.1268,31.4179,32.6503,2552265.0],["1999-12-22",32.601,32.9789,31.8122,32.9789,2165873.0],["1999-12-23",32.9789,33.2254,32.6174,32.7653,787728.0],["1999-12-27",32.9296,34.3099,32.7982,34.0141,1891487.0],["1999-12-28",33.7512,35.2301,33.7348,34.5893,9394295.0],["1999-12-29",35.1503,36.0436,34.8691,35.5308,1324074.0],["1999-12-30",35.5308,35.8285,34.6376,34.7368,989068.0],["1999-12-31",34.6045,35.597,34.6045,35.3654,696881.0],["2000-01-03",35.4315,35.6631,34.9518,35.1007,1032560.0],["2000-01-04",34.406,34.803,34.1413,34.1413,1652028.0],["2000-01-05",34.1909,35.2496,34.0586,35.2496,2910445.0],["2000-01-06",35.2,37.4496,35.0676,36.2421,3892124.0],["2000-01-07",36.7879,37.3007,36.5233,37.0526,2763848.0],["2000-01-10",36.8541,37.036,36.0601,36.1097,1360178.0],["2000-01-11",35.597,35.9774,35.5804,35.7624,1070175.0],["2000-01-12",35.7624,36.6556,35.597,36.4571,2556631.0],["2000-01-13",36.1263,36.8706,36.1263,36.5233,1742035.0],["2000-01-14",36.5233,37.0361,36.2752,36.7879,1766888.0],["2000-01-18",36.5233,36.5894,34.3894,34.4887,2116000.0],["2000-01-19",34.7368,35.2496,33.9428,34.191,2240263.0],["2000-01-20",34.2571,34.2571,32.5533,33.2936,2078385.0],["2000-01-21",32.6857,32.9338,31.627,32.3218,2919009.0],["2000-01-24",32.818,33.4797,31.9744,33.4301,2102902.0],["2000-01-25",33.43,33.5127,31.6932,32.3052,2370740.0],["2000-01-26",32.2887,32.9338,31.627,32.0902,2055716.0],["2000-01-27",32.5534,32.9503,31.23,31.5112,2461250.0],["2000-01-28",31.5609,31.6105,30.2541,30.3699,2614060.0],["2000-01-31",30.436,30.8827,30.006,30.833,1741531.0],["2000-02-01",30.7669,31.9413,30.6345,31.7263,1805174.0],["2000-02-02",31.4947,31.627,29.9894,30.4691,2273680.0],["2000-02-03",30.6015,30.7007,29.9894,30.4361,1822470.0],["2000-02-04",30.7007,30.7338,29.5098,29.6917,1451864.0],["2000-02-07",29.9067,29.9729,29.3443,29.5098,1764873.0],["2000-02-08",30.0391,30.0391,29.3113,29.5263,1410723.0],["2000-02-09",29.6421,29.8902,28.5834,28.6661,1992745.0],["2000-02-10",28.7323,28.7819,27.9549,28.0376,1874527.0],["2000-02-11",28.0045,28.5173,27.5248,27.9879,1714832.0],["2000-02-14",27.9218,28.5834,27.3925,28.0045,2488286.0],["2000-02-15",28.0376,29.0962,27.9218,28.8316,3169550.0],["2000-02-16",28.815,28.9804,28.2195,28.3849,1471343.0],["2000-02-17",28.5834,28.7819,27.9879,28.5007,1356148.0],["2000-02-18",28.5007,28.5007,27.2601,27.7233,1671507.0],["2000-02-22",27.7233,30.4526,27.7233,30.2045,2101727.0],["2000-02-23",29.9398,30.1714,29.1128,29.3113,1747913.0],["2000-02-24",29.1128,29.1293,27.409,28.5007,1389900.0],["2000-02-25",28.5007,28.5007,27.7894,28.0045,1225839.0],["2000-02-28",27.5579,29.212,27.2601,28.4676,1945390.0],["2000-02-29",28.4676,28.9804,27.7564,28.7158,1559671.0],["2000-03-01",28.7489,28.7819,27.0947,27.3594,1607697.0],["2000-03-02",26.9955,27.1278,26.1022,26.3338,2142700.0],["2000-03-03",27.2601,29.824,26.9955,29.0466,3227652.0],["2000-03-06",29.3112,29.4932,27.0782,27.5744,2369396.0],["2000-03-07",26.7308,27.1609,25.2255,25.4075,3451997.0],["2000-03-08",25.7549,26.4496,24.3488,25.9699,3757617.0],["2000-03-09",25.2752,25.7383,24.8782,25.3744,2165705.0],["2000-03-10",25.4571,26.3669,25.1428,25.9368,1645647.0],["2000-03-13",25.1925,26.797,25.1594,26.4,1686788.0],["2000-03-14",26.4331,26.4992,25.6722,25.7383,1560846.0],["2000-03-15",25.8707,28.1864,25.8707,28.1864,2675688.0],["2000-03-16",28.1203,29.6917,27.0616,29.6255,3503214.0],["2000-03-17",29.6255,29.6255,27.7895,28.1864,2321034.0],["2000-03-20",28.5834,29.1128,28.1864,28.5834,1465969.0],["2000-03-21",28.0706,29.2451,28.0541,28.9639,1454887.0],["2000-03-22",28.9639,28.9639,27.6406,27.7067,1497875.0],["2000-03-23",27.6571,28.6496,27.6571,28.0541,1754462.0],["2000-03-24",28.0541,29.1458,27.7894,28.6827,1606185.0],["2000-03-27",28.0541,29.4932,28.0541,28.8646,1793252.0],["2000-03-28",28.6661,30.1714,28.6661,28.7158,1930277.0],["2000-03-29",28.7144,29.5315,28.431,29.1813,1612566.0],["2000-03-30",29.148,31.6492,29.098,31.0823,2966363.0],["2000-03-31",31.2157,31.7826,30.3652,30.4153,2344879.0],["2000-04-03",31.2157,31.9827,31.0823,31.9827,1773605.0],["2000-04-04",31.7493,33.4835,30.9489,31.6993,2958975.0],["2000-04-05",31.6993,32.2662,30.1318,30.8655,1580997.0],["2000-04-06",30.8655,31.7826,30.6154,31.4825,1633221.0],["2000-04-07",31.4825,31.7326,30.5487,30.8155,1837080.0],["2000-04-10",30.6821,31.4324,30.482,30.8988,1113163.0],["2000-04-11",30.4153,31.7159,30.4153,31.3991,2117344.0],["2000-04-12",31.3991,33.0833,31.2157,31.966,2703395.0],["2000-04-13",32.0161,32.0494,30.5654,30.7655,2905743.0],["2000-04-14",30.2819,30.5153,28.2642,28.581,2200801.0],["2000-04-17",28.4143,29.4148,28.2809,28.7311,1437087.0],["2000-04-18",28.3643,28.581,26.6801,27.7473,2097193.0],["2000-04-19",28.2142,28.531,27.1637,27.2137,1754126.0],["2000-04-20",26.9469,28.1475,26.9469,28.1141,1871504.0],["2000-04-24",28.2475,29.3481,28.1975,29.0813,1597285.0],["2000-04-25",29.0813,29.7816,28.7144,28.8145,1956641.0],["2000-04-26",28.4143,28.7811,28.0141,28.1642,1936322.0],["2000-04-27",28.1641,29.6649,28.1641,29.0813,2800791.0],["2000-04-28",29.0813,30.8655,29.0813,30.1485,2765023.0],["2000-05-01",30.1985,31.0323,30.0318,30.9489,1729609.0],["2000-05-02",30.9489,32.0661,30.6154,31.966,2524725.0],["2000-05-03",31.7326,31.7493,30.482,30.482,1555808.0],["2000-05-04",30.8822,31.3991,30.6154,31.0031,1414417.0],["2000-05-05",31.0656,31.6492,31.0323,31.5408,1029873.0],["2000-05-08",31.0823,31.3824,30.532,30.8321,1187553.0],["2000-05-09",30.7988,31.6492,30.7988,31.1698,1336669.0],["2000-05-10",30.9489,31.199,30.4486,30.5654,940874.0],["2000-05-11",30.7154,31.5825,30.1652,31.3324,2436733.0],["2000-05-12",30.9489,31.1323,30.4653,30.7404,1220634.0],["2000-05-15",30.8155,31.8827,30.7488,31.6659,1069503.0],["2000-05-16",31.4825,31.5158,30.2986,30.582,1461603.0],["2000-05-17",30.6487,30.6654,29.6149,29.915,2094506.0],["2000-05-18",29.9484,30.2318,29.2647,30.1151,1256737.0],["2000-05-19",29.2147,30.2986,29.2147,30.0985,2086278.0],["2000-05-22",30.4153,30.9822,30.1318,30.432,1264965.0],["2000-05-23",30.4987,30.9322,29.9817,30.6321,1183523.0],["2000-05-24",30.6321,31.099,29.7816,29.9484,1166227.0],["2000-05-25",29.4815,29.5815,27.764,28.0808,1978807.0],["2000-05-26",28.2809,28.5477,27.3804,27.4971,2048831.0],["2000-05-30",27.7306,28.8145,27.3804,28.4643,1668821.0],["2000-05-31",28.4643,29.0313,28.2475,28.5644,1503248.0],["2000-06-01",28.5477,28.5477,27.8306,28.3309,1064297.0],["2000-06-02",28.6144,29.198,28.0141,28.7978,1588553.0],["2000-06-05",28.8145,29.0813,28.481,28.8478,1072693.0],["2000-06-06",28.8478,28.8478,28.0308,28.2309,1185370.0],["2000-06-07",28.2475,28.581,27.8807,27.914,982183.0],["2000-06-08",27.8807,28.0308,27.4138,27.6139,1641113.0],["2000-06-09",27.6806,28.0474,27.5805,27.6639,1176638.0],["2000-06-12",27.4805,28.481,27.3971,28.0641,1041460.0],["2000-06-13",28.7645,28.7645,27.6139,27.6973,1278399.0],["2000-06-14",27.7306,28.7978,27.6305,28.6811,1854376.0],["2000-06-15",28.4143,29.2814,28.3976,28.9479,1628183.0],["2000-06-16",28.9479,29.3481,28.5477,28.8311,2271833.0],["2000-06-19",28.6144,28.9646,27.0136,27.2137,1867250.0],["2000-06-20",26.8135,27.0136,25.963,26.6134,2448264.0],["2000-06-21",26.0131,27.0136,26.0131,27.0136,1376634.0],["2000-06-22",26.6134,26.9635,26.2632,26.4633,1941080.0],["2000-06-23",26.4133,26.5633,25.6629,25.963,1747633.0],["2000-06-26",25.6129,25.813,24.1621,24.6124,1697536.0],["2000-06-27",24.7624,26.2632,24.6624,25.813,2177124.0],["2000-06-28",25.3405,26.3501,24.7347,25.4667,1734703.0],["2000-06-29",25.4415,26.0472,24.5328,25.29,1145292.0],["2000-06-30",24.6338,25.2395,24.2804,24.3814,1518362.0],["2000-07-03",24.7347,25.9462,24.7347,25.8453,821704.0],["2000-07-05",26.0472,26.7034,26.0472,26.552,1616541.0],["2000-07-06",26.9558,26.9558,24.8862,25.0376,1199363.0],["2000-07-07",25.0376,25.1891,24.23,24.23,1770806.0],["2000-07-10",24.6338,25.391,24.5328,25.0124,1442404.0],["2000-07-11",24.8357,27.0568,24.8357,26.9811,1934195.0],["2000-07-12",26.7539,27.3596,26.1986,26.4258,1985804.0],["2000-07-13",26.6529,27.2587,26.2996,27.0315,1216156.0],["2000-07-14",27.0568,27.1073,25.0881,25.6434,1506999.0],["2000-07-17",25.4919,25.4919,24.8357,25.0124,1422365.0],["2000-07-18",25.29,25.29,24.6338,24.9114,1319428.0],["2000-07-19",24.9871,25.1386,24.7347,24.8609,739758.0],["2000-07-20",24.9367,25.0376,23.7252,24.028,1550099.0],["2000-07-21",24.028,24.7347,24.028,24.23,1580661.0],["2000-07-24",24.3814,24.3814,23.4728,23.8514,1515395.0],["2000-07-25",24.2299,24.4319,23.6747,23.8261,1197740.0],["2000-07-26",23.7252,23.8766,22.6146,22.7156,1938449.0],["2000-07-27",23.4223,23.5232,22.5137,22.7156,2133240.0],["2000-07-28",22.7661,23.4223,22.4632,23.0689,1738117.0],["2000-07-31",23.2708,23.8766,23.1194,23.2204,1415369.0],["2000-08-01",23.3718,23.4223,22.6146,22.8165,1280023.0],["2000-08-02",22.766,23.0689,22.5136,22.6651,1300621.0],["2000-08-03",22.8165,23.2204,22.4127,22.5137,1163036.0],["2000-08-04",22.8165,22.9175,22.2108,22.4632,1177645.0],["2000-08-07",22.4632,23.1699,22.3622,23.1194,1607305.0],["2000-08-08",23.1699,23.2708,22.7661,23.2204,1332247.0],["2000-08-09",23.4223,23.9271,23.2204,23.6747,2840757.0],["2000-08-10",23.6747,23.7251,22.9175,23.0184,1630030.0],["2000-08-11",23.2204,23.6242,23.0185,23.5737,1001774.0],["2000-08-14",23.6242,23.6242,23.0185,23.0689,1111763.0],["2000-08-15",23.1194,23.5232,22.7156,23.1194,2697854.0],["2000-08-16",23.1699,23.5737,22.4127,22.6146,2235673.0],["2000-08-17",22.4127,22.968,22.4127,22.8165,1792412.0],["2000-08-18",22.5642,22.9175,22.2613,22.4127,1640722.0],["2000-08-21",22.5641,22.5641,21.6934,21.9079,1724291.0],["2000-08-22",22.1098,22.1098,21.6555,21.9079,2482800.0],["2000-08-23",21.9079,22.0089,21.4031,21.4031,1525582.0],["2000-08-24",21.706,21.706,20.9993,21.4031,2502168.0],["2000-08-25",21.605,21.605,21.3526,21.4031,1619843.0],["2000-08-28",21.807,21.9079,21.5041,21.6555,1697088.0],["2000-08-29",21.4536,21.6555,21.4031,21.4031,1904473.0],["2000-08-30",21.4031,21.5041,20.9993,21.1507,1818328.0],["2000-08-31",21.0498,21.605,21.0498,21.1634,1694345.0],["2000-09-01",21.1002,21.2012,20.5955,21.1002,1760955.0],["2000-09-05",21.0498,22.1098,20.9488,21.9584,2456324.0],["2000-09-06",21.9584,22.6146,21.9584,22.1603,2625647.0],["2000-09-07",21.2012,21.2517,20.0907,20.6459,4769914.0],["2000-09-08",20.5955,20.6964,20.1411,20.3935,2940111.0],["2000-09-11",20.545,20.8479,20.3935,20.7469,1705484.0],["2000-09-12",20.7469,20.7469,20.2926,20.4945,2056891.0],["2000-09-13",20.5955,20.8478,20.3935,20.3935,1758044.0],["2000-09-14",20.4945,20.6964,20.2421,20.2926,1493453.0],["2000-09-15",20.1411,20.2421,19.7373,19.7878,1936210.0],["2000-09-18",19.7878,19.9897,19.4344,19.7373,1346128.0],["2000-09-19",19.7878,19.8887,19.2325,19.4849,1652924.0],["2000-09-20",19.5354,19.5859,19.3335,19.384,1736998.0],["2000-09-21",19.4344,19.9392,19.384,19.8888,1588497.0],["2000-09-22",19.7878,20.2421,19.6868,20.1411,1933859.0],["2000-09-25",20.2421,20.2926,19.6364,19.9897,1109133.0],["2000-09-26",20.0907,20.2926,19.8383,19.9645,2663430.0],["2000-09-27",20.1249,20.3292,19.5119,19.8695,1623258.0],["2000-09-28",19.6651,19.9716,19.5119,19.8184,1907048.0],["2000-09-29",19.8184,20.8399,19.8184,20.3802,1979031.0],["2000-10-02",20.7378,20.7378,20.1759,20.3802,1012969.0],["2000-10-03",20.3802,22.0147,20.0227,22.0147,3724648.0],["2000-10-04",21.8615,23.0363,21.7083,22.2701,3690448.0],["2000-10-05",22.2191,22.5766,21.4018,21.9126,1890927.0],["2000-10-06",22.2191,22.6788,21.4529,21.555,2201305.0],["2000-10-09",21.7594,22.2701,21.4529,21.6572,1132698.0],["2000-10-10",21.7083,22.0658,21.1464,21.1975,1081090.0],["2000-10-11",21.0443,21.4018,20.5846,20.6356,1964366.0],["2000-10-12",21.1464,21.1464,19.7673,20.0738,1662104.0],["2000-10-13",19.1544,20.3802,19.0011,19.6651,3166584.0],["2000-10-16",19.4608,20.3802,19.2054,19.3587,2352996.0],["2000-10-17",19.4098,19.8184,18.95,19.1033,1399024.0],["2000-10-18",18.899,19.4608,18.7968,19.1033,1544278.0],["2000-10-19",19.1033,19.4098,18.7968,19.2054,1808141.0],["2000-10-20",19.2054,19.8695,18.9501,19.6651,1962854.0],["2000-10-23",19.6651,20.1249,19.3076,19.9716,1830419.0],["2000-10-24",20.0227,23.2917,20.0227,21.7594,4086859.0],["2000-10-25",21.8104,21.9637,20.8399,21.1975,1651413.0],["2000-10-26",22.1169,22.4234,21.2997,21.8104,2907422.0],["2000-10-27",22.0658,22.4234,21.3507,22.4234,1813626.0],["2000-10-30",22.5255,25.3348,22.4234,24.9773,3985657.0],["2000-10-31",25.1305,25.437,24.109,25.0284,2930596.0],["2000-11-01",24.9773,25.2327,24.7219,24.9773,1728210.0],["2000-11-02",25.1816,25.1816,24.6197,24.9262,1901058.0],["2000-11-03",25.1305,25.8456,24.8241,25.6924,1862212.0],["2000-11-06",25.6413,26.0499,25.3348,25.5392,1687628.0],["2000-11-07",25.5392,25.9478,25.437,25.7435,1534482.0],["2000-11-08",25.7435,26.765,25.2838,26.3564,1602435.0],["2000-11-09",25.3348,25.9478,25.0284,25.5902,1978135.0],["2000-11-10",25.3348,25.7435,25.0284,25.2327,1127884.0],["2000-11-13",25.0284,26.5096,24.9262,25.5902,1501737.0],["2000-11-14",26.1521,26.1521,25.2327,25.6413,1747241.0],["2000-11-15",25.5392,26.3053,25.4881,26.0499,1592024.0],["2000-11-16",25.8456,26.2543,24.7219,25.3348,2116560.0],["2000-11-17",25.3348,26.3053,25.3348,25.8456,1384359.0],["2000-11-20",25.8456,25.8456,25.3348,25.6924,1259928.0],["2000-11-21",25.6924,25.9478,25.0795,25.3348,1293904.0],["2000-11-22",25.3348,25.437,24.8751,25.2838,1181228.0],["2000-11-24",25.2327,25.5392,24.9262,25.2838,334839.0],["2000-11-27",25.1305,25.1305,24.3133,24.6708,1513380.0],["2000-11-28",24.7219,24.8751,24.109,24.3133,1671396.0],["2000-11-29",24.5176,25.6413,24.3644,25.5392,1414921.0],["2000-11-30",25.5392,25.5902,24.16,24.9773,1566835.0],["2000-12-01",25.3859,26.765,25.3348,26.714,1602435.0],["2000-12-04",26.6118,29.4722,26.5607,29.2679,3943060.0],["2000-12-05",29.2679,30.3916,28.5528,29.8297,3759632.0],["2000-12-06",29.4211,29.4977,28.1952,28.6039,2435670.0],["2000-12-07",27.4801,28.5528,27.0715,27.0715,2273736.0],["2000-12-08",27.429,27.9398,26.9693,27.6334,1437311.0],["2000-12-11",27.8377,27.8377,26.8672,27.2758,1253435.0],["2000-12-12",27.4291,28.5528,27.1226,27.2758,1767727.0],["2000-12-13",27.1737,27.1737,26.4075,26.6629,2177236.0],["2000-12-14",26.765,26.9183,25.8456,26.3564,1680183.0],["2000-12-15",25.0284,25.6924,24.9262,25.0284,2183841.0],["2000-12-18",25.3349,26.3564,25.3349,25.9989,1367231.0],["2000-12-19",26.2032,28.2974,25.9478,27.6844,2219217.0],["2000-12-20",27.8888,27.8888,26.8161,27.0715,1541591.0],["2000-12-21",26.714,28.8593,26.714,28.6549,2196379.0],["2000-12-22",28.6549,31.0556,28.3995,30.4427,2837902.0],["2000-12-26",30.8513,30.8513,29.8808,30.2894,1550435.0],["2000-12-27",29.6531,31.455,29.4987,31.455,1650741.0],["2000-12-28",30.6827,31.6094,30.065,31.1461,1201490.0],["2000-12-29",31.352,31.352,29.962,30.1679,1099561.0],["2001-01-02",28.8809,30.065,28.2117,28.675,1454215.0],["2001-01-03",29.1898,29.5502,28.0057,28.9839,2109059.0],["2001-01-04",29.0354,30.7342,28.8294,30.3224,1868257.0],["2001-01-05",28.6235,29.2927,27.9028,28.6235,1480019.0],["2001-01-08",28.4176,29.1898,28.3661,28.9324,1413074.0],["2001-01-09",28.572,28.572,26.9246,27.0791,1862940.0],["2001-01-10",27.1306,27.182,25.9465,26.4613,1992912.0],["2001-01-11",26.5643,26.5643,25.1743,25.8435,2126859.0],["2001-01-12",25.8435,25.9465,24.5565,25.6891,2082416.0],["2001-01-16",25.5346,26.6157,25.1743,26.5128,1704085.0],["2001-01-17",26.6157,26.9761,25.6376,26.3068,1819672.0],["2001-01-18",26.3069,26.5643,25.895,26.4098,1447218.0],["2001-01-19",25.5346,25.8435,24.7109,25.6891,4077735.0],["2001-01-22",25.6891,26.4098,24.7624,25.4832,1787095.0],["2001-01-23",25.4832,26.4098,25.4317,26.0494,1719925.0],["2001-01-24",25.1743,26.6158,25.1743,26.3583,1622978.0],["2001-01-25",26.1524,27.0276,26.0495,26.6672,2167441.0],["2001-01-26",27.4394,27.4909,26.4613,26.8217,1657738.0],["2001-01-29",27.0255,27.355,26.2595,26.4737,1109357.0],["2001-01-30",26.589,27.5362,26.0289,27.4291,1931509.0],["2001-01-31",27.5939,28.4752,27.2726,28.2528,2595085.0],["2001-02-01",28.2528,28.7471,27.182,28.0963,3150687.0],["2001-02-02",28.0963,28.2117,27.5939,27.8328,2718732.0],["2001-02-05",27.7998,27.841,27.2232,27.5033,2345159.0],["2001-02-06",27.4292,27.4951,26.5066,26.8526,2446585.0],["2001-02-07",27.49,28.1101,26.9526,27.8207,1730281.0],["2001-02-08",27.6967,27.6967,26.4565,26.5475,2386077.0],["2001-02-09",26.4565,26.8286,26.4565,26.6302,952796.0],["2001-02-12",26.7046,26.7046,26.0018,26.0431,1970523.0],["2001-02-13",26.0432,26.7707,25.7124,25.9935,2682293.0],["2001-02-14",26.2912,26.4565,25.8778,25.9605,1120719.0],["2001-02-15",25.6298,27.0353,25.3817,26.903,1962127.0],["2001-02-16",26.5806,26.7872,25.8943,26.0514,1346744.0],["2001-02-20",26.2912,26.7046,25.2991,25.6215,1263062.0],["2001-02-21",25.7125,25.8447,24.803,25.5719,1934475.0],["2001-02-22",25.1089,25.729,24.803,25.1089,1682366.0],["2001-02-23",25.051,25.2164,23.9597,24.3483,1791629.0],["2001-02-26",24.7617,26.0018,24.7451,25.9935,2403317.0],["2001-02-27",25.4231,26.779,25.3569,26.6632,2189551.0],["2001-02-28",27.2585,27.3081,26.5888,27.1262,1850234.0],["2001-03-01",27.1262,27.6884,26.9526,27.5148,1934307.0],["2001-03-02",27.5148,28.6061,27.5148,28.2093,2865609.0],["2001-03-05",28.2341,28.9864,28.0687,28.0687,1582732.0],["2001-03-06",27.614,28.3416,27.0849,27.6967,1657626.0],["2001-03-07",27.2916,28.7384,27.2916,28.6061,1201938.0],["2001-03-08",28.7715,29.7884,28.1597,29.6809,1656226.0],["2001-03-09",29.6313,29.6313,29.1104,29.4742,1460876.0],["2001-03-12",28.9368,29.3171,27.6967,27.9943,1283605.0],["2001-03-13",28.1101,28.1101,26.7046,26.9939,1833329.0],["2001-03-14",26.2912,26.8203,26.2581,26.3325,1583740.0],["2001-03-15",26.7211,26.7542,25.8365,25.8778,1362249.0],["2001-03-16",25.2164,26.6632,25.2164,26.2416,1975616.0],["2001-03-19",26.4483,27.275,26.2499,27.0849,1210782.0],["2001-03-20",27.1179,27.6305,25.9935,25.9935,2261869.0],["2001-03-21",25.9935,26.0018,24.8361,25.4231,1619059.0],["2001-03-22",25.2164,25.4644,23.8109,24.8939,2174661.0],["2001-03-23",25.051,25.8282,24.2656,25.6876,2053645.0],["2001-03-26",26.2498,26.4565,25.8447,26.0845,1302916.0],["2001-03-27",26.2912,26.8534,26.0432,26.5806,1220354.0],["2001-03-28",26.5797,26.8374,25.7652,26.8041,1323235.0],["2001-03-29",26.2057,27.1366,26.0145,26.2888,1138743.0],["2001-03-30",26.2888,26.5963,25.9813,26.239,993937.0],["2001-04-02",26.2389,27.843,25.973,26.6462,1901562.0],["2001-04-03",26.6462,26.7626,25.7985,26.0312,945464.0],["2001-04-04",26.0145,26.9704,25.9231,26.5714,981399.0],["2001-04-05",27.4109,27.9262,27.0202,27.9012,1778251.0],["2001-04-06",28.0508,28.0508,26.7293,27.3444,1279407.0],["2001-04-09",27.3527,28.4248,27.3444,27.469,1099729.0],["2001-04-10",27.469,28.6077,27.4524,28.4498,2002316.0],["2001-04-11",29.0482,29.0482,27.4275,27.6934,1802040.0],["2001-04-12",27.6353,27.843,26.9537,27.7849,1672179.0],["2001-04-16",27.8181,28.8404,27.4857,27.9594,1028082.0],["2001-04-17",27.4524,28.2503,27.3277,28.1838,991251.0],["2001-04-18",28.3833,30.2367,27.843,29.6466,2085606.0],["2001-04-19",29.5053,29.5136,28.6742,28.882,1363089.0],["2001-04-20",29.3807,29.4804,28.5495,28.6742,1379937.0],["2001-04-23",28.2586,28.6576,27.9262,28.3999,1539240.0],["2001-04-24",28.2586,28.6326,27.8015,28.0841,1606745.0],["2001-04-25",27.602,27.843,27.3111,27.4857,1595886.0],["2001-04-26",27.5106,28.7157,27.4275,28.4248,1887457.0],["2001-04-27",28.5911,29.0897,28.4498,28.4913,1275824.0],["2001-04-30",28.5329,28.7988,27.4275,27.8015,1697703.0],["2001-05-01",27.8098,28.6243,27.6353,28.2586,1749312.0],["2001-05-02",28.4664,29.5053,28.4248,29.3308,3026648.0],["2001-05-03",29.3308,29.5136,28.483,29.4222,1807021.0],["2001-05-04",29.4305,30.5027,28.9235,30.4279,2263325.0],["2001-05-07",30.752,31.151,29.9209,30.0871,2258231.0],["2001-05-08",30.2533,31.0014,30.2035,30.9598,1636020.0],["2001-05-09",30.9598,31.5832,30.5775,31.018,2248995.0],["2001-05-10",31.1676,31.6663,31.1094,31.4335,1485952.0],["2001-05-11",31.2258,31.2341,30.4611,31.0429,1376131.0],["2001-05-14",31.0429,31.3255,30.7354,31.2008,1485057.0],["2001-05-15",30.752,31.4585,30.6689,31.151,1371205.0],["2001-05-16",30.6523,32.913,30.6523,32.8963,2151936.0],["2001-05-17",32.3727,32.9712,32.3312,32.6304,1635124.0],["2001-05-18",32.3312,32.4392,31.5582,32.0818,1646319.0],["2001-05-21",31.5831,32.0901,31.3754,32.0901,1748864.0],["2001-05-22",31.6247,31.7411,31.3089,31.5665,1460428.0],["2001-05-23",31.3504,31.6995,31.0014,31.0679,1394938.0],["2001-05-24",30.7936,30.9349,29.256,30.0871,2534801.0],["2001-05-25",30.0871,30.4611,29.7546,29.871,884451.0],["2001-05-29",30.2118,30.4694,29.9707,30.1037,1264965.0],["2001-05-30",29.5884,30.0622,29.2975,29.4139,1208599.0],["2001-05-31",29.4139,29.9043,29.256,29.763,1027298.0],["2001-06-01",29.763,29.8378,28.6742,29.63,1211790.0],["2001-06-04",29.7546,30.3115,29.5552,30.3115,1074652.0],["2001-06-05",30.1037,30.4196,29.3474,30.0871,1280470.0],["2001-06-06",30.2118,30.6689,30.004,30.0954,852882.0],["2001-06-07",29.9707,30.8185,29.9707,30.5941,1467425.0],["2001-06-08",29.9209,30.3946,29.9209,30.1453,619021.0],["2001-06-11",29.9209,30.0705,29.3391,29.6383,943952.0],["2001-06-12",29.2144,29.6383,29.2061,29.5053,1260208.0],["2001-06-13",29.5053,29.9707,29.364,29.6798,799986.0],["2001-06-14",29.3391,29.3474,28.3667,28.5578,1234627.0],["2001-06-15",28.2586,28.6576,28.0841,28.3667,1436919.0],["2001-06-18",28.1589,28.6659,28.1256,28.375,855737.0],["2001-06-19",29.0565,29.0565,28.4664,28.6742,937011.0],["2001-06-20",28.8404,29.5718,28.6326,28.9817,1379545.0],["2001-06-21",29.0066,29.0066,27.9262,28.2919,1594767.0],["2001-06-22",27.8431,27.9677,27.3527,27.4441,1578590.0],["2001-06-25",27.6103,27.7433,27.0285,27.2779,1168018.0],["2001-06-26",27.2613,28.1589,26.8872,27.8431,2093275.0],["2001-06-27",27.9564,28.7959,27.9144,28.5357,1575623.0],["2001-06-28",28.5357,28.7455,28.4097,28.5776,1628183.0],["2001-06-29",28.5776,28.7875,27.9144,27.9144,2377009.0],["2001-07-02",28.3762,29.0562,28.1159,28.8463,996456.0],["2001-07-03",28.3761,28.7539,28.0319,28.5441,1086967.0],["2001-07-05",28.6868,29.1317,28.351,28.8547,1202050.0],["2001-07-06",28.5021,28.7707,28.2082,28.4349,1902514.0],["2001-07-09",28.225,28.9638,28.1243,28.628,1143445.0],["2001-07-10",29.1569,29.3836,28.3342,28.5021,1286851.0],["2001-07-11",28.5021,28.7539,27.9312,28.3174,1066480.0],["2001-07-12",28.3342,28.9722,28.1495,28.9386,1124861.0],["2001-07-13",28.6448,29.2157,28.3006,28.9386,1013808.0],["2001-07-16",28.9722,29.1989,28.6364,28.6616,772727.0],["2001-07-17",28.3342,28.7791,28.3342,28.3929,1161525.0],["2001-07-18",28.67,29.7782,28.4601,29.3668,1802935.0],["2001-07-19",29.7278,30.5253,29.5515,30.3155,1668317.0],["2001-07-20",30.1392,30.391,29.669,30.0468,1091109.0],["2001-07-23",29.8873,29.8957,28.8799,29.0981,643034.0],["2001-07-24",29.2996,29.2996,28.2082,28.4433,943281.0],["2001-07-25",28.2082,29.3752,28.1495,29.1233,1394770.0],["2001-07-26",29.4675,29.8453,29.0897,29.669,1211678.0],["2001-07-27",29.6774,30.2231,29.1317,29.2157,846445.0],["2001-07-30",29.5935,30.0384,29.4004,29.7194,1504368.0],["2001-07-31",30.1308,31.0626,30.0636,30.5589,1593759.0],["2001-08-01",30.5589,30.8108,30.0636,30.1727,1070230.0],["2001-08-02",30.6429,30.8108,30.3322,30.7352,859655.0],["2001-08-03",30.6177,30.9451,30.2231,30.7268,643818.0],["2001-08-06",30.5169,30.8779,29.8957,30.0972,742724.0],["2001-08-07",29.8201,29.9797,29.1317,29.4088,1513436.0],["2001-08-08",29.3836,29.5851,28.9638,28.9806,1099169.0],["2001-08-09",29.0897,29.3416,28.8715,29.0646,1437646.0],["2001-08-10",28.7959,29.7698,28.5441,29.6774,1268716.0],["2001-08-13",29.5347,30.0049,29.4676,29.795,973563.0],["2001-08-14",29.7194,30.0216,29.1737,29.5011,1077339.0],["2001-08-15",29.6774,30.2651,29.6103,29.8033,1193878.0],["2001-08-16",29.7194,29.8537,29.0478,29.1737,1260655.0],["2001-08-17",28.8799,29.2996,28.8631,29.0142,1167794.0],["2001-08-20",28.5441,28.9135,28.2922,28.9135,1653484.0],["2001-08-21",29.1233,30.0804,28.947,29.2325,1131914.0],["2001-08-22",29.1317,29.1401,28.5441,28.8715,1127436.0],["2001-08-23",28.989,29.1821,28.586,29.1737,1446602.0],["2001-08-24",29.6354,30.391,29.2996,30.2735,1551051.0],["2001-08-27",30.6009,30.9367,30.2231,30.2315,1281086.0],["2001-08-28",29.8118,30.1392,29.5515,29.7194,1099449.0],["2001-08-29",29.8873,30.1727,29.3836,29.4759,631335.0],["2001-08-30",29.5935,29.9712,29.2241,29.2493,943281.0],["2001-08-31",29.2493,29.711,29.1485,29.434,1105494.0],["2001-09-04",29.2157,30.4666,29.2157,30.2567,1385870.0],["2001-09-05",29.8873,29.9461,29.3836,29.7614,1541087.0],["2001-09-06",29.2409,29.5347,29.1821,29.392,1099897.0],["2001-09-07",29.3836,29.5515,28.9638,29.1905,1960727.0],["2001-09-10",28.8799,29.1821,28.6112,28.6448,1430818.0],["2001-09-17",26.6971,26.8482,25.421,25.6896,2562508.0],["2001-09-18",25.5217,26.3445,25.5217,25.8911,1639210.0],["2001-09-19",26.42,26.4452,25.1859,25.6393,1840046.0],["2001-09-20",25.6393,25.6561,24.8333,24.8333,1659977.0],["2001-09-21",21.1982,25.2363,21.0387,24.9844,5657276.0],["2001-09-24",25.3958,26.865,25.3874,26.865,2167329.0],["2001-09-25",26.5292,26.9741,26.2689,26.9489,1778866.0],["2001-09-26",27.1483,27.1907,26.1896,26.4187,1128948.0],["2001-09-27",26.8768,27.0211,26.2999,26.8683,1547356.0],["2001-09-28",27.0635,27.9797,26.9702,27.7931,1751047.0],["2001-10-01",27.5725,27.9034,26.7665,27.6489,1743323.0],["2001-10-02",27.6149,28.1494,27.6064,28.0221,1402215.0],["2001-10-03",27.8101,28.1664,27.7337,27.9543,2346167.0],["2001-10-04",27.9967,28.2597,27.7931,27.9967,1293344.0],["2001-10-05",27.9967,28.4209,27.7167,28.2682,1343609.0],["2001-10-08",27.9967,28.0391,27.827,27.9543,1014760.0],["2001-10-09",27.9628,28.1325,27.9119,28.0137,982854.0],["2001-10-10",27.8016,28.8366,27.8016,28.5821,1710354.0],["2001-10-11",28.4209,30.0753,28.387,29.5917,1621466.0],["2001-10-12",29.3965,29.6935,29.1844,29.2693,1614917.0],["2001-10-15",29.2269,29.4305,28.9214,29.1166,850139.0],["2001-10-16",29.1844,29.388,28.7093,29.125,1563589.0],["2001-10-17",29.2862,29.3965,28.6415,28.7348,1435519.0],["2001-10-18",28.4209,29.2693,28.4209,28.9978,1555137.0],["2001-10-19",29.0063,29.1844,28.5906,28.7603,1536441.0],["2001-10-22",28.5482,29.5492,28.5482,29.439,1319764.0],["2001-10-23",29.439,29.6935,29.2778,29.5323,1104879.0],["2001-10-24",29.4814,29.8632,29.0911,29.6935,1706547.0],["2001-10-25",29.3541,29.6086,28.8451,29.5662,1677609.0],["2001-10-26",29.4389,29.8207,29.2523,29.7104,1331071.0],["2001-10-29",29.7189,29.7189,29.0148,29.2438,746698.0],["2001-10-30",29.2438,29.2608,28.5566,28.9045,951565.0],["2001-10-31",28.9299,29.176,28.2088,28.2088,1213301.0],["2001-11-01",28.4209,29.2269,28.2852,29.2184,1612175.0],["2001-11-02",29.3965,30.0328,29.1844,29.7274,1333926.0],["2001-11-05",30.3298,30.3298,29.5662,29.5662,1469664.0],["2001-11-06",29.7783,30.4146,29.4899,30.2873,1025115.0],["2001-11-07",30.1176,30.9491,29.8631,30.4825,1585363.0],["2001-11-08",29.9056,30.4316,29.9056,30.2704,1523455.0],["2001-11-09",30.2449,30.4316,29.948,30.3807,1119880.0],["2001-11-12",30.228,30.228,29.668,29.9395,1804447.0],["2001-11-13",30.4994,30.7794,30.3383,30.5758,1317357.0],["2001-11-14",30.9575,31.1612,30.8133,31.0084,1254386.0],["2001-11-15",31.0085,32.2216,30.7964,31.8144,2441715.0],["2001-11-16",31.8144,31.9502,31.5854,31.6532,1660928.0],["2001-11-19",31.772,32.4507,31.772,32.4083,2071333.0],["2001-11-20",32.1962,32.2217,31.8738,32.0944,1059315.0],["2001-11-21",31.9841,32.0944,31.6447,31.8399,863741.0],["2001-11-23",31.8144,32.2301,31.7296,32.1962,357844.0],["2001-11-26",32.1962,32.1962,31.8144,32.0096,835810.0],["2001-11-27",32.0096,32.1962,31.6787,31.8484,1146747.0],["2001-11-28",31.8144,31.8484,31.4751,31.5599,717480.0],["2001-11-29",31.5684,31.7635,30.966,31.2799,911823.0],["2001-11-30",31.5599,32.1538,31.3054,31.8144,1076947.0],["2001-12-03",31.8144,31.8144,31.1018,31.3648,1226287.0],["2001-12-04",31.3733,31.7126,31.2205,31.4751,1522616.0],["2001-12-05",31.4751,32.6628,31.3902,32.4847,1998286.0],["2001-12-06",32.4846,32.807,32.0605,32.1453,989012.0],["2001-12-07",31.6023,32.0265,31.4751,31.5684,828757.0],["2001-12-10",31.3902,31.509,30.8982,31.0084,766625.0],["2001-12-11",30.8812,31.5599,30.8473,31.2206,1045266.0],["2001-12-12",31.2206,31.2206,30.6352,30.8727,805695.0],["2001-12-13",30.8388,30.8388,29.7783,29.9056,1497427.0],["2001-12-14",29.9056,29.9565,29.2862,29.5238,2078441.0],["2001-12-17",29.6935,29.948,29.5832,29.6086,1730057.0],["2001-12-18",30.4146,31.3817,30.2958,31.3817,2615348.0],["2001-12-19",30.3722,31.0763,30.2958,30.737,1634620.0],["2001-12-20",30.8218,31.0424,30.457,30.457,1613294.0],["2001-12-21",30.1177,30.2873,29.2693,29.2693,2754332.0],["2001-12-24",29.3117,29.651,29.142,29.142,765170.0],["2001-12-26",29.176,29.4559,28.8451,28.9978,2341409.0],["2001-12-27",29.2848,29.3448,28.8393,29.1306,2571072.0],["2001-12-28",29.1306,29.1392,28.8479,28.9164,1478172.0],["2001-12-31",29.1306,29.4562,28.9421,28.9421,1837192.0],["2002-01-02",29.1306,29.499,28.9335,29.2934,2020508.0],["2002-01-03",29.2163,30.4158,28.8736,30.3644,4717186.0],["2002-01-04",30.7928,31.701,30.6814,31.4868,4866414.0],["2002-01-07",31.7009,31.7009,30.5271,30.5271,2507989.0],["2002-01-08",30.5443,30.7242,29.6447,29.7046,2330214.0],["2002-01-09",29.3876,30.073,28.4623,29.1306,7503760.0],["2002-01-10",28.7879,28.8564,25.1037,26.6117,12636332.0],["2002-01-11",26.3461,26.903,25.6349,25.9177,6964950.0],["2002-01-14",24.8467,24.8467,22.2335,23.176,13644711.0],["2002-01-15",23.3473,23.7671,22.5848,22.6619,7718254.0],["2002-01-16",22.362,22.4049,20.2715,21.5395,13286027.0],["2002-01-17",21.7537,22.6276,20.5628,22.482,10570261.0],["2002-01-18",22.7047,23.2616,22.1564,22.9875,7610391.0],["2002-01-22",23.5187,23.5529,22.4134,22.619,3708696.0],["2002-01-23",22.7476,23.0389,22.105,22.7133,2997037.0],["2002-01-24",23.0474,24.0413,22.5933,23.9899,4119324.0],["2002-01-25",23.8614,25.2751,23.433,24.761,5081972.0],["2002-01-28",24.761,25.1466,23.6815,24.0327,2751813.0],["2002-01-29",24.4097,24.444,23.5615,24.0327,2286554.0],["2002-01-30",23.6043,24.4183,23.2702,24.3669,2829506.0],["2002-01-31",23.9899,25.7035,23.6472,25.3093,4626116.0],["2002-02-01",25.7035,25.8577,25.018,25.3265,3083070.0],["2002-02-04",25.455,25.6606,25.1894,25.3008,2058291.0],["2002-02-05",25.2922,25.4464,24.4183,24.6411,2002596.0],["2002-02-06",24.5897,25.3608,24.5468,25.018,2012951.0],["2002-02-07",25.018,25.4036,24.9324,25.1466,1316966.0],["2002-02-08",25.0609,25.6349,24.2041,25.6349,2445577.0],["2002-02-11",25.1894,26.3889,25.1037,26.0633,2435670.0],["2002-02-12",26.0633,26.1319,25.5749,25.6435,1297822.0],["2002-02-13",26.0719,26.2946,25.6606,25.7035,1181731.0],["2002-02-14",25.7035,25.8663,25.3008,25.5492,1251755.0],["2002-02-15",25.9605,26.2175,25.9177,26.1918,2262149.0],["2002-02-19",25.575,25.892,25.455,25.5064,2680166.0],["2002-02-20",25.3608,25.6349,25.2751,25.4893,1687068.0],["2002-02-21",25.5321,26.0376,25.395,25.395,2477203.0],["2002-02-22",25.4036,26.5603,25.2751,26.0376,2361560.0],["2002-02-25",26.1318,26.3803,25.832,25.9691,1419287.0],["2002-02-26",26.089,26.406,25.9177,26.0376,1331463.0],["2002-02-27",26.1319,26.4317,25.9262,26.0719,1214197.0],["2002-02-28",26.0804,27.5712,26.0205,26.8001,3076017.0],["2002-03-01",26.6202,27.6055,26.6202,27.5884,2643391.0],["2002-03-04",27.8026,28.7022,27.6141,28.6165,2379248.0],["2002-03-05",28.4023,28.4709,27.0743,27.2542,2156078.0],["2002-03-06",27.417,27.9225,27.1,27.7255,1431713.0],["2002-03-07",27.9139,28.0767,27.4599,27.7597,1168745.0],["2002-03-08",27.9739,28.231,27.6312,27.7512,1390516.0],["2002-03-11",27.9654,28.0511,27.4513,27.9739,1373332.0],["2002-03-12",27.8454,27.9396,27.417,27.7597,1265245.0],["2002-03-13",27.5884,28.0596,27.4256,27.4941,1550715.0],["2002-03-14",27.6312,28.0168,27.2542,27.8454,1331239.0],["2002-03-15",27.9311,28.3423,27.8026,28.1881,1692666.0],["2002-03-18",28.1967,28.6936,28.1024,28.1796,1585643.0],["2002-03-19",28.3938,29.2505,28.2995,29.1306,1861764.0],["2002-03-20",29.242,29.559,28.7193,28.8736,1502745.0],["2002-03-21",29.062,29.062,28.3252,28.368,1409771.0],["2002-03-22",28.4623,28.6508,27.854,27.9482,1166954.0],["2002-03-25",28.0168,28.051,27.4427,27.5969,1213357.0],["2002-03-26",27.9389,28.6402,27.4974,28.3112,1327601.0],["2002-03-27",28.5277,29.1251,28.3285,28.7268,1646431.0],["2002-03-28",28.6575,28.7874,28.2246,28.3285,1272634.0],["2002-04-01",28.19,28.3545,27.4974,28.1987,1112995.0],["2002-04-02",27.8524,28.1207,27.5753,27.6965,1258025.0],["2002-04-03",27.8351,27.9736,27.0212,27.1164,1637923.0],["2002-04-04",26.8394,27.0299,26.1381,26.9,1912477.0],["2002-04-05",27.1857,28.0861,27.1597,27.6879,1477500.0],["2002-04-08",27.2723,27.7917,26.7528,27.6705,936060.0],["2002-04-09",27.7918,28.3372,27.4368,28.2246,1493341.0],["2002-04-10",28.1381,29.0558,27.8956,29.0039,1890703.0],["2002-04-11",29.0039,29.2636,28.4238,28.5277,1984292.0],["2002-04-12",28.7441,28.7961,28.1034,28.5883,1153856.0],["2002-04-15",28.8047,28.8047,27.9389,28.1381,847061.0],["2002-04-16",28.19,29.0904,28.164,28.8567,885403.0],["2002-04-17",28.8567,29.1251,28.3978,28.7788,997520.0],["2002-04-18",28.7441,28.9432,27.9822,28.0775,1136616.0],["2002-04-19",28.3632,28.6229,28.1987,28.3545,1799689.0],["2002-04-22",28.3545,28.3891,27.4887,27.4887,1817713.0],["2002-04-23",27.4887,27.8697,27.1944,27.5061,2229516.0],["2002-04-24",27.6186,27.6965,26.8307,26.8394,1483042.0],["2002-04-25",25.9563,26.5797,25.7225,26.5797,2646749.0],["2002-04-26",27.0125,27.3156,26.8307,27.0125,1969907.0],["2002-04-29",26.7009,26.8567,25.9736,25.9736,1370813.0],["2002-04-30",26.0602,27.8004,26.0256,27.532,1773045.0],["2002-05-01",27.4887,27.4887,26.8567,27.2636,1552450.0],["2002-05-02",27.2636,27.6965,27.0558,27.6965,1199419.0],["2002-05-03",27.6965,27.6965,27.0039,27.3502,1049632.0],["2002-05-06",27.3502,27.4108,26.7355,27.1857,943616.0],["2002-05-07",27.1857,27.9909,27.0299,27.835,1180780.0],["2002-05-08",28.5277,28.5536,27.7052,28.2073,1426508.0],["2002-05-09",28.5796,29.3329,28.5796,29.1251,2190726.0],["2002-05-10",29.0039,29.0991,28.7961,28.848,1211286.0],["2002-05-13",28.8567,28.9952,28.3892,28.9952,1466977.0],["2002-05-14",29.2203,29.7571,29.1857,29.7138,1443972.0],["2002-05-15",29.7744,29.9476,28.8826,29.2376,1925127.0],["2002-05-16",29.48,29.5666,29.0385,29.0991,938635.0],["2002-05-17",29.4108,29.6532,29.2376,29.6445,1244087.0],["2002-05-20",29.2636,29.4887,28.8221,29.0818,863797.0],["2002-05-21",29.0818,29.6012,28.8913,28.9779,707181.0],["2002-05-22",28.9779,29.3502,28.9086,29.3329,1086687.0],["2002-05-23",29.4194,29.8956,29.0298,29.7398,1147195.0],["2002-05-24",29.6532,29.9302,29.2809,29.4021,1102864.0],["2002-05-28",29.177,29.4454,28.874,29.2636,880869.0],["2002-05-29",28.9173,29.0904,28.0515,28.2679,1877717.0],["2002-05-30",28.1381,28.2333,27.4454,28.2333,1563589.0],["2002-05-31",28.2333,29.0212,28.0515,28.8653,1472183.0],["2002-06-03",28.8653,28.9606,27.9736,27.9736,1441900.0],["2002-06-04",27.887,28.2246,27.5147,28.1381,1061610.0],["2002-06-05",28.1381,28.7441,28.1121,28.7268,1321723.0],["2002-06-06",28.874,28.874,27.4801,27.861,1069167.0],["2002-06-07",27.7052,28.5363,27.6186,28.519,1138743.0],["2002-06-10",28.3026,28.4844,27.8783,28.2679,972835.0],["2002-06-11",28.1554,28.4844,27.8783,27.9389,1249572.0],["2002-06-12",27.6186,28.8307,27.558,28.7355,1607473.0],["2002-06-13",28.3718,28.6143,27.6186,27.6619,1395162.0],["2002-06-14",27.1857,27.6879,26.4931,27.558,1169585.0],["2002-06-17",27.7485,28.571,27.6879,28.571,1227742.0],["2002-06-18",28.4844,28.4844,28.0688,28.2679,1168745.0],["2002-06-19",28.1814,28.6575,28.0515,28.2593,1424101.0],["2002-06-20",28.2333,28.9432,28.2246,28.6142,1119824.0],["2002-06-21",28.3978,28.5277,27.2809,27.5753,1891655.0],["2002-06-24",27.4021,28.0515,27.2723,27.835,1525750.0],["2002-06-25",28.2247,28.7441,28.2247,28.3892,1336893.0],["2002-06-26",27.5975,28.4285,27.5975,28.1223,1578646.0],["2002-06-27",28.7347,29.8281,28.2536,29.7406,2115552.0],["2002-06-28",29.7406,30.178,29.3995,30.073,2462258.0],["2002-07-01",30.0905,30.3791,29.9593,30.2042,1755525.0],["2002-07-02",29.968,30.1255,28.9446,28.9708,2324225.0],["2002-07-03",28.9708,29.3032,28.6035,29.0496,1310529.0],["2002-07-05",29.0495,29.7318,28.8834,29.5132,1176134.0],["2002-07-08",29.6094,29.9068,29.3032,29.3295,1071518.0],["2002-07-09",29.3382,29.5219,28.8659,28.9009,1098889.0],["2002-07-10",28.9271,28.9621,27.6413,27.6763,1986531.0],["2002-07-11",27.7287,27.8424,26.3292,26.6528,3866599.0],["2002-07-12",26.3729,26.8977,26.0668,26.4604,2405556.0],["2002-07-15",26.4604,26.4691,24.5272,26.2504,3312957.0],["2002-07-16",26.2417,26.4604,25.2795,26.1805,2159660.0],["2002-07-17",26.5304,27.2476,25.5857,26.6178,1640666.0],["2002-07-18",26.6178,26.8802,25.6556,25.6556,1318085.0],["2002-07-19",24.8421,25.262,24.1336,24.3523,2063552.0],["2002-07-22",24.4398,24.9471,22.6466,23.3114,2727744.0],["2002-07-23",24.0549,24.3173,22.7428,22.909,2880778.0],["2002-07-24",21.8681,24.2473,21.6931,24.0112,3961140.0],["2002-07-25",23.9237,25.8918,23.8012,25.6906,3210747.0],["2002-07-26",25.6032,25.7781,24.7634,25.7606,1498211.0],["2002-07-29",25.8043,26.9415,25.7606,26.8103,1505655.0],["2002-07-30",26.5916,26.6003,25.2795,25.7693,2132289.0],["2002-07-31",25.7694,25.8743,24.4048,25.2533,2642271.0],["2002-08-01",25.2795,25.6644,24.6935,25.367,1665854.0],["2002-08-02",25.367,25.4544,23.6175,24.0461,1555808.0],["2002-08-05",23.6175,24.431,23.0052,23.3551,1561630.0],["2002-08-06",23.8799,24.8421,23.7925,24.5098,1694009.0],["2002-08-07",24.8159,25.192,24.2124,25.1571,1591968.0],["2002-08-08",25.367,25.8306,25.0783,25.6119,1989050.0],["2002-08-09",25.6119,25.6906,25.1483,25.4807,1515283.0],["2002-08-12",25.367,25.6119,25.0171,25.4107,1278119.0],["2002-08-13",25.5769,26.1542,25.2795,25.6294,1569186.0],["2002-08-14",25.5594,26.4166,24.3785,26.4079,1860701.0],["2002-08-15",26.4079,26.5741,25.6382,26.1105,1410275.0],["2002-08-16",26.1105,26.128,25.6381,25.8043,1509853.0],["2002-08-19",25.9793,26.3729,25.8918,26.2417,1941360.0],["2002-08-20",25.8918,25.9793,25.192,25.4282,1612958.0],["2002-08-21",25.8043,26.1105,25.3757,25.8218,1324130.0],["2002-08-22",26.023,26.4604,25.8218,26.2942,1217443.0],["2002-08-23",25.9356,26.2155,25.6819,25.7956,1000654.0],["2002-08-26",26.0143,26.3817,25.6731,26.3292,1015376.0],["2002-08-27",26.6966,27.0289,26.2417,26.5653,1701398.0],["2002-08-28",26.4604,26.4779,25.6906,25.8918,1142381.0],["2002-08-29",25.8918,26.5828,25.6381,26.4341,1629751.0],["2002-08-30",26.3029,26.854,26.2242,26.4341,1273865.0],["2002-09-03",26.2417,26.2417,25.6294,25.8131,1809484.0],["2002-09-04",25.8918,26.2679,25.8043,26.2504,1427403.0],["2002-09-05",25.6032,25.9093,25.2183,25.3407,2228565.0],["2002-09-06",25.7169,26.2417,25.6031,26.1805,1217947.0],["2002-09-09",26.1805,26.1805,25.6294,25.7169,1691378.0],["2002-09-10",25.8481,26.2417,25.5244,26.2417,1219178.0],["2002-09-11",26.4604,26.5566,26.023,26.1018,776701.0],["2002-09-12",25.6644,25.6906,25.367,25.4544,1513772.0],["2002-09-13",25.2358,25.4457,24.9734,25.3582,1885554.0],["2002-09-16",25.3232,25.4719,25.0608,25.4457,1636356.0],["2002-09-17",26.1542,26.1542,25.192,25.402,1822974.0],["2002-09-18",25.1833,25.7519,24.7547,25.5157,2128482.0],["2002-09-19",25.192,25.6294,24.7109,24.8771,1488639.0],["2002-09-20",25.4982,26.0668,24.9734,25.5944,2645630.0],["2002-09-23",25.2795,25.367,24.5972,25.1833,1204345.0],["2002-09-24",24.5797,24.5885,23.8625,24.1774,2204664.0],["2002-09-25",24.4923,25.4982,24.4573,25.4982,1753734.0],["2002-09-26",25.3699,25.5646,25.0513,25.4849,1565660.0],["2002-09-27",25.1752,25.5292,24.3346,24.4673,1529444.0],["2002-09-30",23.8921,24.5735,23.3612,24.1664,1844412.0],["2002-10-01",24.6,26.4141,24.2461,26.3698,2023195.0],["2002-10-02",26.3698,26.3698,23.4497,24.1133,5010380.0],["2002-10-03",24.1133,24.5027,23.4497,23.6178,3015061.0],["2002-10-04",23.6178,23.662,22.0692,23.2107,2163746.0],["2002-10-07",22.963,23.0869,22.3258,22.5205,1588162.0],["2002-10-08",22.609,22.9895,21.5825,22.9364,2177684.0],["2002-10-09",22.3613,22.4409,21.3259,21.6799,1808365.0],["2002-10-10",21.6799,22.3258,21.3259,22.2551,2475524.0],["2002-10-11",22.2551,23.8921,21.9542,23.6886,2358929.0],["2002-10-14",23.4939,23.6797,22.9099,23.6797,2093107.0],["2002-10-15",24.1576,24.5558,23.7328,24.5115,1850010.0],["2002-10-16",24.5115,24.7239,23.9363,24.0691,1033008.0],["2002-10-17",24.6885,24.9894,24.423,24.8124,1204177.0],["2002-10-18",24.777,24.777,23.8656,24.662,1792972.0],["2002-10-21",24.5646,25.653,24.2726,25.6265,1504984.0],["2002-10-22",25.4849,25.4849,24.5115,24.5912,992034.0],["2002-10-23",24.5912,24.954,23.8036,24.37,2382326.0],["2002-10-24",24.9982,24.9982,21.9453,22.0958,5657612.0],["2002-10-25",21.4587,23.8036,21.4144,23.6709,3750061.0],["2002-10-28",23.6266,23.6709,22.9984,23.1665,1832938.0],["2002-10-29",23.1753,23.1753,22.5825,22.901,1539520.0],["2002-10-30",22.9187,23.1046,22.6002,23.0072,1403110.0],["2002-10-31",23.0072,23.5382,22.7417,22.9984,1954962.0],["2002-11-01",22.7771,23.4497,22.724,23.432,1070063.0],["2002-11-04",23.5382,23.6974,22.8479,23.0072,1412738.0],["2002-11-05",23.0072,23.5293,22.9187,23.37,1172943.0],["2002-11-06",23.8921,24.5558,23.5381,24.5115,2457220.0],["2002-11-07",24.3345,24.4673,23.2727,23.4497,1275377.0],["2002-11-08",23.4939,24.0071,22.9453,23.4762,2047823.0],["2002-11-11",23.2727,23.5293,22.3878,22.5382,981063.0],["2002-11-12",22.4763,23.7505,22.4763,23.1488,2246532.0],["2002-11-13",23.1222,23.7151,22.7506,23.4497,1902794.0],["2002-11-14",23.6266,24.6443,23.6266,24.6443,1595606.0],["2002-11-15",24.131,24.5558,23.9717,24.3346,1382792.0],["2002-11-18",24.3346,24.4319,23.9098,24.0514,1041068.0],["2002-11-19",23.9806,24.7062,23.8036,24.4584,990523.0],["2002-11-20",24.1133,24.9097,24.0337,24.8655,1472910.0],["2002-11-21",24.9097,25.945,24.6177,25.945,2022803.0],["2002-11-22",25.8831,26.3521,25.2637,25.6442,1718414.0],["2002-11-25",25.5292,26.4317,25.3964,26.4317,1422757.0],["2002-11-26",26.1043,26.6087,25.8831,26.3787,2598555.0],["2002-11-27",26.3875,27.2547,26.3256,27.2547,1315118.0],["2002-11-29",27.8741,28.4936,27.7237,28.2281,1822862.0],["2002-12-02",28.4759,28.5024,26.7946,26.9715,1885721.0],["2002-12-03",26.5556,27.0246,26.4583,26.476,1502353.0],["2002-12-04",26.0955,26.8831,25.7504,26.4141,1331295.0],["2002-12-05",26.3256,26.5114,26.0158,26.0158,856688.0],["2002-12-06",25.7946,26.361,25.7061,26.3256,979552.0],["2002-12-09",25.8831,26.2813,25.7415,25.8654,1363536.0],["2002-12-10",25.8389,26.0601,25.7238,26.0336,1112715.0],["2002-12-11",25.8831,27.1751,25.7946,26.9096,1968732.0],["2002-12-12",26.9892,26.9892,25.7946,25.7946,1982893.0],["2002-12-13",25.4407,26.1928,25.3168,25.7061,2614788.0],["2002-12-16",25.653,26.8919,25.4318,26.8653,2452630.0],["2002-12-17",26.5468,26.653,26.3256,26.4141,2966699.0],["2002-12-18",26.122,26.5379,25.9805,26.1132,2665557.0],["2002-12-19",25.9274,26.3256,25.7681,25.8743,1829635.0],["2002-12-20",26.4583,26.4671,26.1043,26.4583,2621281.0],["2002-12-23",26.2371,26.4406,25.9805,26.2459,1534090.0],["2002-12-24",26.4406,26.591,26.3787,26.5379,581462.0],["2002-12-26",26.6353,27.122,26.5999,26.7238,1016551.0],["2002-12-27",26.7193,26.8088,26.0392,26.0482,926320.0],["2002-12-30",26.1735,26.3882,25.8334,26.3614,981623.0],["2002-12-31",26.3077,26.6388,26.0482,26.5761,895199.0],["2003-01-02",26.7998,27.3636,26.4061,27.2562,1303364.0],["2003-01-03",27.0951,27.1846,26.6566,27.1577,1550155.0],["2003-01-06",27.1577,27.6409,27.0683,27.6409,2024930.0],["2003-01-07",27.5783,27.8289,27.4172,27.5962,1739516.0],["2003-01-08",27.6051,27.6051,27.0683,27.1309,1432105.0],["2003-01-09",27.1309,27.632,27.0235,27.3814,1592024.0],["2003-01-10",27.3814,27.6409,26.8893,27.462,1292057.0],["2003-01-13",27.5604,27.8736,27.3815,27.5604,1650461.0],["2003-01-14",27.7841,27.802,27.4351,27.802,1188169.0],["2003-01-15",27.5604,27.6678,27.3278,27.5157,1641673.0],["2003-01-16",27.5157,28.0078,27.5067,27.8736,1178765.0],["2003-01-17",27.6499,27.9452,27.5157,27.5246,1421750.0],["2003-01-21",27.6946,27.7394,27.2472,27.3546,1585923.0],["2003-01-22",27.2204,27.4799,26.9877,27.0683,1708115.0],["2003-01-23",27.1577,27.3814,26.9698,27.2472,1381168.0],["2003-01-24",27.2025,27.2472,26.2629,26.3972,1308513.0],["2003-01-27",26.4061,26.4061,25.5471,25.7797,2000805.0],["2003-01-28",25.8871,26.2361,25.5023,25.9587,2044409.0],["2003-01-29",25.9676,26.2003,25.2786,26.0392,1725915.0],["2003-01-30",25.3055,26.1287,24.876,25.0549,4531183.0],["2003-01-31",25.2697,26.1734,25.046,26.0034,3501590.0],["2003-02-03",25.7529,25.9408,25.4039,25.6545,1955578.0],["2003-02-04",25.6097,25.6545,25.0818,25.6097,1527933.0],["2003-02-05",25.6187,26.1556,25.565,25.7618,1552450.0],["2003-02-06",25.6813,25.7618,25.2786,25.4844,1464346.0],["2003-02-07",25.6366,25.6813,25.0549,25.2607,1246998.0],["2003-02-10",25.2339,25.5023,24.8491,25.4397,1303700.0],["2003-02-11",25.5023,25.5023,24.9028,25.0191,1167290.0],["2003-02-12",25.0281,25.1623,24.6165,24.6523,1335773.0],["2003-02-13",24.5628,24.7149,24.1959,24.4643,1634229.0],["2003-02-14",24.4375,24.8223,24.2138,24.7686,1527429.0],["2003-02-18",24.8581,25.5918,24.8581,25.5023,1614358.0],["2003-02-19",25.5023,25.5023,24.9207,25.1355,854449.0],["2003-02-20",25.037,25.1533,24.5628,24.6165,1087415.0],["2003-02-21",24.697,25.1981,24.5538,25.1981,2195876.0],["2003-02-24",25.1981,25.1981,24.1154,24.1333,2941231.0],["2003-02-25",23.8022,23.8469,23.1758,23.7127,3878130.0],["2003-02-26",23.829,24.1243,23.7306,23.9901,2255992.0],["2003-02-27",23.9901,24.2138,23.8022,24.1422,2178803.0],["2003-02-28",23.999,24.4285,23.8827,24.4285,3144194.0],["2003-03-03",24.5359,24.6075,24.0796,24.0796,1705932.0],["2003-03-04",24.0885,24.0975,23.1221,23.2205,1783064.0],["2003-03-05",23.3279,23.6501,23.1042,23.6501,1698599.0],["2003-03-06",23.3995,23.4353,22.7284,22.9521,1966660.0],["2003-03-07",22.9521,23.3548,22.6031,23.2832,2060194.0],["2003-03-10",23.1311,23.3548,22.6389,22.6926,1451752.0],["2003-03-11",22.5047,22.8,22.4599,22.5136,1805342.0],["2003-03-12",22.4331,22.7731,22.2183,22.7731,1636132.0],["2003-03-13",23.5785,24.0706,23.2742,24.0617,2304466.0],["2003-03-14",24.2764,24.5628,23.7664,24.4017,1993360.0],["2003-03-17",24.4017,25.386,24.0885,25.386,2041106.0],["2003-03-18",25.726,25.8603,25.2518,25.8245,2439084.0],["2003-03-19",25.8334,25.9408,25.3592,25.5023,2082416.0],["2003-03-20",25.5023,25.565,25.0281,25.5023,1256737.0],["2003-03-21",26.0124,26.8625,25.8155,26.8625,2459571.0],["2003-03-24",26.1377,26.3972,25.5023,25.5739,1434456.0],["2003-03-25",25.5023,25.8871,25.3502,25.5023,1593199.0],["2003-03-26",25.9415,26.0049,25.5069,25.9777,1655891.0],["2003-03-27",25.6699,25.7604,25.2714,25.5884,1210390.0],["2003-03-28",25.3982,25.6155,25.3077,25.6065,1259032.0],["2003-03-31",23.4605,25.3529,23.4605,24.9998,1516290.0],["2003-04-01",24.9998,25.3529,24.6286,25.1628,1818216.0],["2003-04-02",25.688,26.032,25.3982,25.8057,1629863.0],["2003-04-03",25.8057,25.869,25.3982,25.4435,1369358.0],["2003-04-04",25.8872,26.1498,25.7966,26.1135,1727874.0],["2003-04-07",26.8922,27.2997,26.1226,26.2131,2141580.0],["2003-04-08",26.2584,26.3037,25.7423,25.9415,1345009.0],["2003-04-09",25.2443,26.1316,25.199,25.2624,2019052.0],["2003-04-10",25.4707,25.6608,25.2352,25.6608,1507111.0],["2003-04-11",26.0954,26.2493,25.4344,25.4344,1397681.0],["2003-04-14",25.4344,26.1226,25.4344,26.1226,1471455.0],["2003-04-15",26.2493,27.2544,25.9415,27.2272,3897665.0],["2003-04-16",27.3359,27.3902,26.8288,26.8922,3041033.0],["2003-04-17",26.8469,27.6166,26.8469,27.4355,2349861.0],["2003-04-21",27.517,27.843,27.3721,27.4898,2017037.0],["2003-04-22",27.4898,28.1146,27.1729,28.1146,2005339.0],["2003-04-23",27.8882,28.5945,27.7071,28.5039,3178730.0],["2003-04-24",28.7213,29.0834,28.5945,28.8118,4260659.0],["2003-04-25",28.8118,28.9748,27.7343,27.9516,2055660.0],["2003-04-28",28.0693,29.0291,28.0331,29.0291,2497969.0],["2003-04-29",29.3279,29.835,29.02,29.2555,2858668.0],["2003-04-30",29.2555,29.835,29.1016,29.5543,2479162.0],["2003-05-01",29.5543,29.5543,28.3953,29.0019,2315885.0],["2003-05-02",28.7937,29.2555,28.7303,29.2374,1835848.0],["2003-05-05",29.2917,29.337,28.848,29.183,1383687.0],["2003-05-06",29.1921,29.4275,28.8842,29.0653,1579709.0],["2003-05-07",28.8842,28.9748,28.4405,28.7122,2226997.0],["2003-05-08",28.35,28.7122,28.2051,28.2685,1433392.0],["2003-05-09",28.5673,28.9476,28.178,28.9476,1251699.0],["2003-05-12",28.839,29.5633,28.5583,29.4456,1681639.0],["2003-05-13",29.4275,29.4275,28.8299,28.9657,1462107.0],["2003-05-14",29.0653,29.1015,28.5221,28.8661,1544166.0],["2003-05-15",28.7846,29.0472,28.7484,28.9476,2116896.0],["2003-05-16",28.9205,28.9748,28.4858,28.9295,2206679.0],["2003-05-19",28.9295,28.9295,27.8429,27.9335,1515563.0],["2003-05-20",28.0784,28.4949,28.0784,28.4949,2155406.0],["2003-05-21",28.2051,28.513,28.1418,28.2414,1697983.0],["2003-05-22",28.2051,28.2414,27.7977,28.024,1762914.0],["2003-05-23",28.015,28.1508,27.7886,28.1146,1266645.0],["2003-05-27",28.0784,28.6579,27.843,28.6579,2318460.0],["2003-05-28",28.6579,28.8933,28.3409,28.5764,1850626.0],["2003-05-29",28.8299,28.9205,28.2142,28.3953,1519481.0],["2003-05-30",28.3953,28.9295,27.6166,28.7937,2140293.0],["2003-06-02",28.9476,29.1468,28.6669,28.7031,1755805.0],["2003-06-03",28.7031,28.9657,28.5311,28.7937,1481698.0],["2003-06-04",28.8028,29.1468,28.7937,29.0653,2108835.0],["2003-06-05",28.9748,29.1106,28.7937,28.9748,1357827.0],["2003-06-06",29.0201,29.1378,28.8209,28.8571,1651077.0],["2003-06-09",28.6579,28.7937,28.3772,28.6579,1451864.0],["2003-06-10",28.7484,29.0201,28.7031,28.8209,1638818.0],["2003-06-11",28.8209,28.8299,28.3772,28.6126,2267187.0],["2003-06-12",28.8842,29.0382,28.5673,29.02,2148689.0],["2003-06-13",29.011,29.0201,28.5673,28.6579,1610327.0],["2003-06-16",28.7846,28.9657,28.6579,28.9114,1559223.0],["2003-06-17",28.8571,28.9295,28.6217,28.7937,2264836.0],["2003-06-18",28.8571,28.9567,28.6126,28.8209,2467016.0],["2003-06-19",28.7756,28.8571,28.5764,28.7484,2050510.0],["2003-06-20",28.8209,28.9295,28.7303,28.7937,3626301.0],["2003-06-23",28.7937,28.7937,28.341,28.3772,2620777.0],["2003-06-24",28.3772,28.7937,28.2504,28.6579,2682349.0],["2003-06-25",28.5402,28.8299,28.4315,28.4949,1961231.0],["2003-06-26",28.4903,29.1676,28.2523,29.012,2141860.0],["2003-06-27",28.9205,28.9205,28.2341,28.2707,1652028.0],["2003-06-30",28.1974,28.5727,28.0968,28.3347,1678336.0],["2003-07-01",28.3347,28.3347,27.2822,28.289,1752055.0],["2003-07-02",28.289,28.591,28.1883,28.4995,1522672.0],["2003-07-03",28.4995,28.4995,27.868,28.0144,1220522.0],["2003-07-07",27.9961,28.6001,27.9229,28.6001,3884119.0],["2003-07-08",28.6001,28.6459,28.3713,28.5544,2033662.0],["2003-07-09",28.5269,28.6642,28.3897,28.5361,1070398.0],["2003-07-10",28.5361,28.5361,27.7856,27.9503,1991793.0],["2003-07-11",28.1059,28.3622,28.0052,28.2524,1070007.0],["2003-07-14",28.3713,28.7832,28.2798,28.6185,2302003.0],["2003-07-15",28.8015,28.8198,28.1883,28.2981,1851577.0],["2003-07-16",28.3988,28.4537,27.8314,27.932,1783344.0],["2003-07-17",27.7398,28.0602,27.7124,28.0053,2073236.0],["2003-07-18",28.051,28.6459,28.0235,28.6001,2884529.0],["2003-07-21",28.591,28.6001,28.353,28.3805,2502447.0],["2003-07-22",28.4537,29.2042,28.3988,29.2042,2477315.0],["2003-07-23",29.2865,29.4696,28.9845,29.2408,2485823.0],["2003-07-24",30.1194,31.1902,30.1194,30.8881,6773630.0],["2003-07-25",30.8881,31.4373,30.6502,31.4373,3000676.0],["2003-07-28",31.8949,32.3067,31.6203,32.1237,4345628.0],["2003-07-29",32.1237,32.2243,31.4098,32.0779,2623632.0],["2003-07-30",32.0779,32.1237,31.7118,31.9589,1939737.0],["2003-07-31",32.2152,32.8467,31.9589,32.3067,2923319.0],["2003-08-01",32.2518,32.2518,31.8491,31.9864,2318963.0],["2003-08-04",31.9864,32.0596,31.3915,31.9223,1237034.0],["2003-08-05",31.8491,31.8857,31.3274,31.3457,1618780.0],["2003-08-06",30.9339,31.5471,30.8424,31.1169,2064672.0],["2003-08-07",31.1169,31.2085,30.7417,31.1169,1917459.0],["2003-08-08",31.5746,31.5746,31.1444,31.2542,1996327.0],["2003-08-11",31.1444,31.2634,30.5953,31.0712,2007802.0],["2003-08-12",31.0712,31.1627,30.6777,31.062,1829019.0],["2003-08-13",30.8881,31.0254,30.6593,30.8149,1756309.0],["2003-08-14",30.7966,31.1444,30.6136,30.998,2579972.0],["2003-08-15",31.1627,31.2542,30.7234,30.9339,940034.0],["2003-08-18",31.3091,31.3275,31.0071,31.2176,1785583.0],["2003-08-19",31.3366,31.7668,31.2176,31.5105,1816929.0],["2003-08-20",31.5288,31.721,31.419,31.5654,1628799.0],["2003-08-21",31.5745,32.0596,31.5562,31.9132,2273456.0],["2003-08-22",31.904,31.9406,31.3091,31.3915,1623593.0],["2003-08-25",31.3,31.3732,30.9339,31.1993,992986.0],["2003-08-26",31.1993,31.2176,30.5495,31.0346,1597733.0],["2003-08-27",30.9156,31.2908,30.8882,31.2817,1060883.0],["2003-08-28",31.3457,31.5928,30.9339,31.5471,1120663.0],["2003-08-29",31.4007,31.6203,31.2542,31.602,1070007.0],["2003-09-02",31.6203,32.0047,31.3183,31.8674,1492277.0],["2003-09-03",31.904,32.0321,31.7484,31.8949,1417887.0],["2003-09-04",31.2176,31.4098,31.0529,31.3,1916507.0],["2003-09-05",31.0895,31.2085,30.7417,30.943,1982669.0],["2003-09-08",30.9431,31.1261,30.6593,31.0254,2065287.0],["2003-09-09",30.9339,30.9614,30.5678,30.7875,1145292.0],["2003-09-10",30.7875,30.7966,29.8448,30.037,2486495.0],["2003-09-11",30.2018,30.4306,29.8357,30.2933,1821967.0],["2003-09-12",30.339,31.0712,30.037,30.9156,2200354.0],["2003-09-15",30.9156,31.0071,30.6044,30.7051,1518921.0],["2003-09-16",30.6685,31.0163,30.6685,30.9339,1678112.0],["2003-09-17",30.696,30.8332,30.4855,30.577,1570921.0],["2003-09-18",30.577,30.8332,30.5221,30.7875,1496196.0],["2003-09-19",30.7234,30.879,30.5861,30.7051,1423821.0],["2003-09-22",30.7051,30.7051,30.0004,30.0919,1664623.0],["2003-09-23",29.9821,30.2383,29.7624,30.2109,1527149.0],["2003-09-24",30.2475,30.2933,29.4696,29.9272,2146674.0],["2003-09-25",29.9729,30.1011,29.497,29.8723,2104413.0],["2003-09-26",29.8677,30.2653,29.8677,30.1358,1457517.0],["2003-09-29",30.7923,30.8478,30.4687,30.5704,2449775.0],["2003-09-30",30.5704,30.5704,29.7844,30.0896,1964701.0],["2003-10-01",30.2375,30.8386,30.1081,30.7923,1766048.0],["2003-10-02",30.931,31.2085,29.9786,30.9865,1576183.0],["2003-10-03",30.9865,32.3181,30.9865,31.8557,3236216.0],["2003-10-06",31.7078,31.8835,31.5783,31.7633,1071406.0],["2003-10-07",31.7633,31.7633,30.9495,31.3934,2006682.0],["2003-10-08",31.6246,31.7633,31.5044,31.5598,1256233.0],["2003-10-09",31.717,31.939,31.3934,31.6338,1751887.0],["2003-10-10",31.6338,31.7078,31.4859,31.5783,921395.0],["2003-10-13",31.6708,32.0869,31.6708,31.9297,833291.0],["2003-10-14",32.1424,32.2719,31.8188,32.0222,1118760.0],["2003-10-15",32.1239,32.4475,32.0037,32.3458,2232819.0],["2003-10-16",32.2164,32.9376,32.2164,32.5123,1956865.0],["2003-10-17",32.614,32.8267,32.4383,32.5493,1705988.0],["2003-10-20",32.6047,32.9469,32.6047,32.8729,1252147.0],["2003-10-21",32.8729,33.3445,32.7804,33.1688,2039987.0],["2003-10-22",32.7804,32.7897,31.9944,32.2256,2234554.0],["2003-10-23",31.4119,33.7144,31.4119,33.4925,3127625.0],["2003-10-24",33.4925,34.0565,33.289,33.8346,3234760.0],["2003-10-27",34.075,34.4449,33.8346,34.1675,3052396.0],["2003-10-28",34.2137,34.2969,33.8901,34.0565,2328535.0],["2003-10-29",33.8901,34.5559,33.6219,34.3987,1679736.0],["2003-10-30",34.787,35.3141,34.5928,35.0367,1904977.0],["2003-10-31",35.1846,35.3696,34.7038,34.8517,1451920.0],["2003-11-03",34.7223,35.1384,34.6946,35.0274,1084896.0],["2003-11-04",34.7685,34.9535,34.6761,34.7778,1480131.0],["2003-11-05",34.7778,34.9997,34.5004,34.8702,1189960.0],["2003-11-06",34.8148,35.1939,34.6483,35.1292,1098777.0],["2003-11-07",34.6946,34.9997,34.6668,34.8055,1620459.0],["2003-11-10",34.6206,34.7593,34.3062,34.3894,984198.0],["2003-11-11",33.8069,34.223,33.7514,34.112,1257129.0],["2003-11-12",34.0658,34.4172,33.9271,34.3987,1072302.0],["2003-11-13",34.3987,34.4079,34.0103,34.2322,933597.0],["2003-11-14",34.4634,35.1199,34.3986,34.5281,1901898.0],["2003-11-17",34.5281,34.5651,34.2045,34.4172,2014127.0],["2003-11-18",34.4171,34.4911,33.8068,33.9363,1181620.0],["2003-11-19",33.9363,34.2414,33.7329,34.038,1405293.0],["2003-11-20",33.8531,34.2414,33.437,33.8716,1160517.0],["2003-11-21",34.0288,34.3432,33.5202,33.6589,1980486.0],["2003-11-24",33.7976,34.6113,33.7883,34.3062,1545845.0],["2003-11-25",34.5373,34.676,34.2137,34.4819,1157886.0],["2003-11-26",34.4819,35.1199,34.4819,35.009,1448114.0],["2003-11-28",34.8148,35.0182,34.7223,34.7223,434865.0],["2003-12-01",34.9535,35.6007,34.8702,35.6007,1769854.0],["2003-12-02",35.5915,35.8782,35.4713,35.5638,1855999.0],["2003-12-03",35.5083,36.3867,35.5083,36.0908,1746737.0],["2003-12-04",36.0908,36.5532,35.9429,36.3405,1873911.0],["2003-12-05",36.0076,36.2295,35.5915,35.7395,1388445.0],["2003-12-08",35.7394,36.2018,35.61,36.1926,1036142.0],["2003-12-09",36.7011,37.1635,36.5624,36.8491,3199497.0],["2003-12-10",36.9878,36.9878,36.4237,36.5254,2726009.0],["2003-12-11",36.5347,36.7474,36.2758,36.7011,1559335.0],["2003-12-12",36.7011,36.8861,36.5809,36.8583,1404062.0],["2003-12-15",37.0155,37.145,36.7011,36.8768,1321500.0],["2003-12-16",36.7844,37.2652,36.7104,37.2652,1659417.0],["2003-12-17",37.0618,37.071,36.7381,37.034,1476605.0],["2003-12-18",36.8953,37.6813,36.7381,37.6813,2008977.0],["2003-12-19",37.6813,37.6906,37.1727,37.4964,1957257.0],["2003-12-22",37.4964,38.1252,37.3762,38.1159,1456286.0],["2003-12-23",38.005,38.2084,37.9125,38.1622,988004.0],["2003-12-24",38.1529,38.4211,38.0604,38.3656,524144.0],["2003-12-26",38.3748,38.5598,38.2454,38.5043,309426.0],["2003-12-29",38.453,39.1522,38.1361,39.1522,1924176.0],["2003-12-30",38.9191,39.1056,38.0056,38.2759,1605402.0],["2003-12-31",38.2107,38.8166,38.1268,38.7513,1334654.0],["2004-01-02",38.7513,38.9191,38.2479,38.3412,1259704.0],["2004-01-05",38.3691,39.6929,38.3412,39.0683,1475149.0],["2004-01-06",38.8725,38.9564,38.1734,38.6208,1193486.0],["2004-01-07",38.4064,38.7793,37.9403,38.7047,1953227.0],["2004-01-08",38.6674,39.553,38.6488,39.5157,1633389.0],["2004-01-09",39.1988,39.2081,38.22,38.2945,1384583.0],["2004-01-12",38.1361,38.7793,37.9963,38.7234,1902458.0],["2004-01-13",38.8725,38.9657,38.2293,38.453,1702853.0],["2004-01-14",38.5089,38.5928,38.1267,38.2573,1305211.0],["2004-01-15",38.4064,38.453,37.903,37.931,1426731.0],["2004-01-16",38.2107,38.3785,38.0335,38.3225,1729161.0],["2004-01-20",37.7539,38.2013,37.7352,37.8564,1812171.0],["2004-01-21",37.7819,38.6768,37.148,38.4996,2858892.0],["2004-01-22",38.4064,38.4064,37.9403,38.0242,2262429.0],["2004-01-23",37.903,38.1454,37.4276,37.5301,2138334.0],["2004-01-26",37.4742,37.9869,37.4742,37.931,1919082.0],["2004-01-27",37.9403,38.2107,37.7259,37.8285,2102230.0],["2004-01-28",37.8285,39.2454,37.7539,38.3132,3726551.0],["2004-01-29",39.8513,39.8513,38.0336,38.4624,3988232.0],["2004-01-30",38.5929,39.2267,38.5183,39.1056,2587920.0],["2004-02-02",38.6861,39.1988,38.6768,38.8539,2442667.0],["2004-02-03",38.8912,38.9191,37.9776,38.2107,2318571.0],["2004-02-04",37.9869,38.7513,37.931,38.453,2126411.0],["2004-02-05",38.453,39.2827,38.3225,39.0683,1936938.0],["2004-02-06",38.9191,39.6183,38.7793,39.2174,1644080.0],["2004-02-09",39.2454,39.3386,38.9191,38.9564,1679904.0],["2004-02-10",39.3386,39.6089,38.7793,39.3386,1367175.0],["2004-02-11",39.1522,40.7369,39.1056,40.6716,3047246.0],["2004-02-12",40.364,40.9793,40.3267,40.8581,2593742.0],["2004-02-13",40.6437,41.0166,40.0657,40.3547,1735430.0],["2004-02-17",40.0844,40.6903,40.0844,40.2055,1467033.0],["2004-02-18",40.131,40.886,40.0844,40.5505,1426284.0],["2004-02-19",40.5318,40.9793,40.2055,40.2335,1550659.0],["2004-02-20",40.5039,40.8208,39.6929,39.9166,2143036.0],["2004-02-23",39.9911,40.1216,39.9166,40.0471,1344841.0],["2004-02-24",39.8047,40.1776,39.6183,39.9352,1493005.0],["2004-02-25",39.9352,40.9047,39.87,40.7835,2162851.0],["2004-02-26",40.2428,40.4479,40.1403,40.2149,1323291.0],["2004-02-27",40.2149,40.8767,40.1869,40.5225,1645647.0],["2004-03-01",40.5691,41.2216,40.5691,40.8022,1862884.0],["2004-03-02",40.8021,40.942,40.1869,40.2055,1590345.0],["2004-03-03",40.0844,40.1776,39.8327,40.0844,1839431.0],["2004-03-04",40.103,40.4759,39.8979,40.364,1116297.0],["2004-03-05",39.8513,40.0844,39.292,39.4411,2406171.0],["2004-03-08",39.2361,39.5996,38.9751,39.003,2692928.0],["2004-03-09",40.3174,40.3174,37.7446,38.1361,3406602.0],["2004-03-10",37.9683,38.0708,36.8683,37.2039,2963229.0],["2004-03-11",36.1505,37.5581,35.8895,36.3369,4146639.0],["2004-03-12",37.0081,37.2878,36.3556,36.7005,2213675.0],["2004-03-15",36.4861,36.4861,35.5166,35.731,1933188.0],["2004-03-16",36.1878,36.542,35.703,36.1039,2113145.0],["2004-03-17",35.9361,36.9615,35.9361,36.5513,2026105.0],["2004-03-18",36.4675,36.7285,36.309,36.6166,1577526.0],["2004-03-19",36.6166,36.8217,36.4395,36.4954,2247204.0],["2004-03-22",36.0573,36.3463,34.948,35.1717,2502839.0],["2004-03-23",35.5725,36.7937,35.4234,36.3742,2649100.0],["2004-03-24",36.2158,36.803,35.992,36.4302,2246868.0],["2004-03-25",36.598,37.5395,36.5047,37.2412,1713936.0],["2004-03-26",37.064,37.3717,36.7285,37.0454,1175798.0],["2004-03-29",37.6424,38.4509,37.6048,38.2253,2227389.0],["2004-03-30",38.0748,38.1689,37.8022,37.9338,1475821.0],["2004-03-31",37.9996,38.056,37.5954,37.868,955875.0],["2004-04-01",37.8774,38.7799,37.8774,38.103,1200259.0],["2004-04-02",38.4791,39.3346,38.4791,38.9115,1528829.0],["2004-04-05",38.8645,38.9962,38.1971,38.6107,1540583.0],["2004-04-06",38.5073,38.9209,38.3287,38.9209,1014928.0],["2004-04-07",38.6201,38.7235,37.9244,38.2911,1129843.0],["2004-04-08",38.6295,38.8081,38.0466,38.3381,983806.0],["2004-04-12",38.3381,39.1936,38.3099,38.9209,909304.0],["2004-04-13",39.156,39.2218,38.1594,38.3475,1783624.0],["2004-04-14",38.2253,39.3534,38.2253,38.5449,1529053.0],["2004-04-15",38.8551,38.9868,38.3099,38.6483,1655555.0],["2004-04-16",38.9304,39.203,38.5825,39.1936,1338740.0],["2004-04-19",39.1842,39.2876,38.7329,39.203,1163484.0],["2004-04-20",39.1466,39.4192,38.1407,38.1407,1116857.0],["2004-04-21",37.8868,38.4415,37.4262,38.4133,1698039.0],["2004-04-22",38.4133,39.7201,38.2723,39.3534,1580157.0],["2004-04-23",38.9491,39.8705,38.4039,38.9209,1178485.0],["2004-04-26",39.1372,39.6919,39.0714,39.2124,1289986.0],["2004-04-27",39.344,39.9081,39.0996,39.3722,1626112.0],["2004-04-28",39.1184,39.2406,38.3475,38.4697,1471399.0],["2004-04-29",38.5167,38.6013,36.6647,37.2946,3346205.0],["2004-04-30",37.6048,37.727,37.0501,37.3134,2170631.0],["2004-05-03",37.6706,37.6894,37.0877,37.4262,1793364.0],["2004-05-04",37.5954,38.0278,37.1911,37.962,1928374.0],["2004-05-05",37.962,37.962,37.4168,37.5766,1112491.0],["2004-05-06",37.1817,37.3792,36.7399,36.9937,1524519.0],["2004-05-07",36.7117,37.0031,35.6211,35.6211,2745992.0],["2004-05-10",35.3861,35.5083,34.5024,34.8784,3989799.0],["2004-05-11",35.0571,35.7998,35.0101,35.7998,2343032.0],["2004-05-12",35.6023,35.6023,34.5494,35.0665,3357456.0],["2004-05-13",35.0195,35.8186,34.8784,35.3955,1606633.0],["2004-05-14",35.4049,35.6775,35.1041,35.3861,1654379.0],["2004-05-17",35.1605,35.1981,34.1733,34.6528,1773941.0],["2004-05-18",34.9066,35.3015,34.399,35.1135,1807917.0],["2004-05-19",35.6305,36.4108,35.0194,35.1605,2103294.0],["2004-05-20",35.1605,35.5271,34.8126,34.8972,963375.0],["2004-05-21",35.1417,35.9314,35.1417,35.4801,1791461.0],["2004-05-24",36.1946,36.4296,35.5741,35.8562,1779314.0],["2004-05-25",35.7339,36.6082,35.3203,36.3732,1658801.0],["2004-05-26",36.4766,37.0501,36.2416,36.6459,1602491.0],["2004-05-27",37.0877,37.633,37.0689,37.492,1962350.0],["2004-05-28",37.4073,37.6048,37.1723,37.5108,1124750.0],["2004-06-01",37.2005,37.4074,36.8903,37.2287,1631150.0],["2004-06-02",37.539,37.9902,37.1817,37.8962,1693673.0],["2004-06-03",37.6706,37.7364,36.1006,36.1476,4060887.0],["2004-06-04",36.5706,37.2569,36.4296,36.8903,1873519.0],["2004-06-07",37.1817,37.6048,36.9467,37.4356,1623314.0],["2004-06-08",37.2099,37.4074,37.0501,37.4074,1593143.0],["2004-06-09",37.2475,37.8304,37.1535,37.3603,1638371.0],["2004-06-10",37.3604,37.68,37.2193,37.4826,1633893.0],["2004-06-14",37.1347,37.2569,36.9655,37.0783,1322003.0],["2004-06-15",37.2099,37.5108,36.6553,36.8809,1491998.0],["2004-06-16",36.8903,37.1065,36.1946,36.8715,1732240.0],["2004-06-17",36.8809,36.8809,36.5895,36.7117,1113891.0],["2004-06-18",36.7587,37.6612,36.7493,37.6142,2216754.0],["2004-06-21",37.6048,37.727,37.3227,37.3603,1472183.0],["2004-06-22",36.8903,37.3134,36.5143,37.2946,2177628.0],["2004-06-23",37.1253,38.3569,37.0877,38.3099,2399902.0],["2004-06-24",38.1313,38.4321,37.9432,38.009,2125908.0],["2004-06-25",38.0091,38.4791,37.68,37.9056,1537449.0],["2004-06-28",38.2516,38.574,37.9198,38.0526,1559167.0],["2004-06-29",38.062,38.8204,37.9388,38.8015,1736046.0],["2004-06-30",38.7731,38.7731,38.3559,38.5835,1467705.0],["2004-07-01",38.4412,38.6308,37.3036,37.6639,2096297.0],["2004-07-02",37.588,37.588,36.7443,37.351,1004013.0],["2004-07-06",37.2088,37.2373,36.7822,36.9434,1069279.0],["2004-07-07",37.1425,37.6923,37.0382,37.3984,1127380.0],["2004-07-08",37.351,37.4932,37.0098,37.0098,1071742.0],["2004-07-09",37.351,37.4079,36.8391,37.114,1038437.0],["2004-07-12",37.1709,37.4364,37.0003,37.3226,886467.0],["2004-07-13",37.4174,37.4269,36.9718,37.1046,861894.0],["2004-07-14",36.7443,37.6828,36.6116,37.0477,1415928.0],["2004-07-15",37.1899,37.37,36.8202,37.0382,891000.0],["2004-07-16",37.8724,37.8724,36.8296,37.389,1739572.0],["2004-07-19",37.4743,37.5406,37.0761,37.2088,1490598.0],["2004-07-20",37.2088,37.5027,36.7159,37.4458,1186097.0],["2004-07-21",37.825,38.337,37.2183,37.389,2213172.0],["2004-07-22",37.2657,37.3036,36.403,36.7633,1882419.0],["2004-07-23",36.7159,36.896,36.1755,36.5737,1135721.0],["2004-07-26",36.5737,36.7349,36.0713,36.4125,972779.0],["2004-07-27",36.4125,37.2942,35.9764,37.0477,1463227.0],["2004-07-28",37.1425,37.5406,36.7443,37.351,1241848.0],["2004-07-29",37.844,38.4981,37.5122,38.3938,2046312.0],["2004-07-30",38.0905,38.1948,37.6355,37.8156,1956473.0],["2004-08-02",37.7302,38.0715,37.5691,37.9957,1101576.0],["2004-08-03",37.9198,37.9198,37.37,37.6828,966230.0],["2004-08-04",37.4648,38.1,37.114,38.0526,1452368.0],["2004-08-05",38.0526,38.062,37.1614,37.2942,1321947.0],["2004-08-06",36.8012,36.9434,36.3083,36.4789,2226941.0],["2004-08-09",36.5926,36.9718,36.4978,36.8012,1556424.0],["2004-08-10",36.877,37.3321,36.8202,37.3321,1754350.0],["2004-08-11",36.8865,37.5501,36.7538,37.3984,1416992.0],["2004-08-12",37.1994,37.1994,36.6495,36.8296,923242.0],["2004-08-13",36.7254,36.8012,35.9859,36.4789,1321332.0],["2004-08-16",36.678,37.7682,36.6211,37.588,2069989.0],["2004-08-17",38.1094,38.1284,37.825,37.9198,2273288.0],["2004-08-18",37.7587,38.3938,37.4648,38.3938,1805062.0],["2004-08-19",38.0621,38.6972,38.0336,38.3938,2212612.0],["2004-08-20",38.4223,38.9342,38.299,38.7825,2028792.0],["2004-08-23",39.01,39.01,38.4792,38.4792,1315846.0],["2004-08-24",38.5834,38.8678,38.555,38.773,1668765.0],["2004-08-25",38.773,39.7684,38.536,39.6736,2161283.0],["2004-08-26",39.484,40.6121,39.484,40.3846,2666173.0],["2004-08-27",40.3467,40.6596,40.214,40.47,1569466.0],["2004-08-30",40.2993,40.669,40.2614,40.3846,1575399.0],["2004-08-31",40.3277,40.7164,40.3088,40.5837,1835345.0],["2004-09-01",40.4036,40.7638,40.1761,40.3467,1856055.0],["2004-09-02",40.3467,40.8492,40.2614,40.4889,2277822.0],["2004-09-03",40.5742,40.9534,40.5268,40.5932,1931509.0],["2004-09-07",41.0008,41.1525,40.8871,41.1241,1635068.0],["2004-09-08",40.8871,40.944,40.3467,40.47,1436807.0],["2004-09-09",40.7259,41.0008,40.1382,40.6785,1576967.0],["2004-09-10",40.2045,40.3183,39.8158,40.1476,2129154.0],["2004-09-13",40.2424,40.2993,39.9296,39.9391,1365104.0],["2004-09-14",40.4889,40.4889,39.3608,39.8917,1727258.0],["2004-09-15",40.0339,40.2329,39.7115,39.958,1740076.0],["2004-09-16",39.958,40.5174,39.9296,40.3657,1228974.0],["2004-09-17",40.4794,40.7259,40.1666,40.195,1198692.0],["2004-09-20",40.2045,40.7638,40.0813,40.5174,1147251.0],["2004-09-21",40.6027,40.7448,40.3277,40.5458,846557.0],["2004-09-22",40.3183,40.4794,40.0718,40.0718,1321164.0],["2004-09-23",40.0813,40.1571,39.4935,39.5599,2130609.0],["2004-09-24",39.7684,40.6216,39.7115,40.451,2398055.0],["2004-09-27",40.2519,40.9534,40.1666,40.6975,1622026.0],["2004-09-28",40.9315,42.0112,40.922,41.8392,2689234.0],["2004-09-29",41.8488,42.8233,41.8488,42.7947,3920727.0],["2004-09-30",42.7182,43.3775,42.5367,43.1673,3377047.0],["2004-10-01",43.1577,43.4444,42.766,43.3488,2720356.0],["2004-10-04",43.4731,43.7979,43.2533,43.282,2937872.0],["2004-10-05",43.1864,43.5495,42.8042,43.3775,3014837.0],["2004-10-06",43.4539,44.3329,43.2151,44.2947,2071109.0],["2004-10-07",44.0177,44.1801,43.368,43.4157,1714496.0],["2004-10-08",43.282,43.3775,42.6991,43.0813,1299949.0],["2004-10-11",43.0049,43.4731,42.8998,42.9476,688149.0],["2004-10-12",42.6609,42.8616,42.145,42.7182,990915.0],["2004-10-13",42.7947,42.8711,41.371,41.8201,1934195.0],["2004-10-14",41.8201,42.0112,41.3806,41.5526,1319708.0],["2004-10-15",42.1354,42.5558,41.4857,42.2405,1509685.0],["2004-10-18",41.9443,42.8902,41.7437,42.6323,1162756.0],["2004-10-19",42.6609,42.938,41.4762,41.5526,1626896.0],["2004-10-20",41.1035,41.8297,40.9698,41.008,2676192.0],["2004-10-21",41.0366,41.2659,40.1385,40.6736,2744873.0],["2004-10-22",40.836,43.0144,39.957,41.6577,6907912.0],["2004-10-25",41.3519,42.2501,41.18,41.8679,2024482.0],["2004-10-26",42.0972,42.4221,41.5335,42.3552,1802599.0],["2004-10-27",42.3265,43.2247,41.9444,43.0049,2319635.0],["2004-10-28",42.6131,42.6705,41.4666,42.1068,2200745.0],["2004-10-29",41.9634,43.1386,41.9634,42.938,1868425.0],["2004-11-01",42.8042,43.4444,42.594,43.1769,2344935.0],["2004-11-02",43.1386,43.5399,42.7947,42.9953,1579653.0],["2004-11-03",43.5591,44.0463,43.4826,43.8457,2302451.0],["2004-11-04",43.8457,45.1451,43.4731,45.0973,2713975.0],["2004-11-05",45.384,45.9381,45.298,45.5082,3047694.0],["2004-11-08",45.4795,45.8617,45.3362,45.5942,1901226.0],["2004-11-09",45.5177,46.2916,45.5177,45.9668,3330533.0],["2004-11-10",45.9955,46.3872,45.8808,46.2439,3166528.0],["2004-11-11",46.2438,46.5782,46.1292,46.3967,1706883.0],["2004-11-12",46.4445,47.2471,46.4445,47.1611,2519240.0],["2004-11-15",46.8649,47.0369,46.3585,46.7216,1796162.0],["2004-11-16",46.3967,46.8936,46.2916,46.3299,1935483.0],["2004-11-17",47.1993,47.7535,46.4827,46.6738,4241516.0],["2004-11-18",46.9127,47.7726,46.8362,47.1324,1990058.0],["2004-11-19",47.3904,47.3904,46.4254,46.7025,1639210.0],["2004-11-22",46.712,47.4477,46.5305,47.3044,1640722.0],["2004-11-23",47.4382,47.7248,47.1133,47.4286,1979087.0],["2004-11-24",47.6197,47.8586,47.505,47.8203,1685389.0],["2004-11-26",47.9637,48.4892,47.8395,48.1739,812133.0],["2004-11-29",47.9637,48.6612,47.7821,48.5369,1683822.0],["2004-11-30",48.2981,48.8618,48.193,48.2216,1658521.0],["2004-12-01",48.3363,49.0529,48.1739,48.7472,1643184.0],["2004-12-02",48.5752,48.7567,47.4382,47.7153,2036852.0],["2004-12-03",47.486,47.9828,47.1898,47.5433,2453302.0],["2004-12-06",47.6293,48.0019,47.5146,47.8586,1636691.0],["2004-12-07",47.9541,48.1548,46.435,46.5114,2449496.0],["2004-12-08",45.9095,46.4827,45.2789,46.4254,2890126.0],["2004-12-09",46.1006,46.8076,45.1642,46.6452,2097585.0],["2004-12-10",46.8267,47.2471,46.2916,46.5496,1452760.0],["2004-12-13",46.6547,47.228,46.5974,47.1133,1331015.0],["2004-12-14",46.9987,47.5815,46.8171,46.8171,1914380.0],["2004-12-15",47.1802,47.5815,46.7502,47.4477,2002652.0],["2004-12-16",47.1993,47.5337,46.8458,47.0751,1401431.0],["2004-12-17",46.9604,47.6866,46.9509,47.3044,2998940.0],["2004-12-20",47.505,48.021,47.3904,47.8203,1687740.0],["2004-12-21",47.8204,48.2408,47.3713,48.1643,1660984.0],["2004-12-22",48.1643,48.9191,48.0784,48.4796,2124508.0],["2004-12-23",48.4796,48.7949,48.2503,48.5083,896654.0],["2004-12-27",48.5847,49.0147,48.2981,48.2981,1361689.0],["2004-12-28",48.4892,48.5943,47.935,47.9732,1899323.0],["2004-12-29",48.1319,48.3147,47.8626,48.0935,1245262.0],["2004-12-30",48.3339,48.4301,47.8915,47.9973,1291105.0],["2004-12-31",48.1415,48.1415,47.5837,47.6221,1130067.0],["2005-01-03",47.978,48.382,47.4298,47.5741,2199402.0],["2005-01-04",47.5741,48.0165,46.0736,46.5449,3034876.0],["2005-01-05",46.6507,47.0835,45.7369,46.0736,1702349.0],["2005-01-06",46.0735,47.0161,46.0735,46.6025,1699327.0],["2005-01-07",46.8046,46.9104,46.1313,46.1601,1818104.0],["2005-01-10",46.2274,47.1123,46.0351,46.843,2046648.0],["2005-01-11",46.5545,46.843,45.8138,45.8812,1803831.0],["2005-01-12",46.1697,46.7853,45.8812,46.5064,2153559.0],["2005-01-13",46.516,47.1316,46.1986,46.5545,1687852.0],["2005-01-14",46.6507,48.0454,46.3429,47.8915,2657496.0],["2005-01-18",47.4586,48.2185,47.0931,48.0646,1947237.0],["2005-01-19",48.1223,48.2185,47.3432,47.3913,1211174.0],["2005-01-20",47.2951,47.6125,46.7372,47.2566,1726978.0],["2005-01-21",47.324,47.5933,46.8238,46.9585,1368742.0],["2005-01-24",47.2566,47.5644,46.1312,46.2948,1592304.0],["2005-01-25",46.5833,47.2759,46.2948,46.8526,1965765.0],["2005-01-26",47.1509,47.1893,46.2659,46.8815,2317172.0],["2005-01-27",47.3816,47.6991,46.3717,46.7083,2814952.0],["2005-01-28",47.3721,47.5548,46.7949,47.3047,2191510.0],["2005-01-31",47.8049,48.1608,47.449,47.8049,1944383.0],["2005-02-01",47.9973,49.0361,47.8241,48.8822,2547171.0],["2005-02-02",49.0361,49.9114,48.9495,49.5651,3079767.0],["2005-02-03",49.2958,49.4401,48.8822,49.1996,2028736.0],["2005-02-04",49.0553,49.8248,49.0553,49.7575,1814634.0],["2005-02-07",49.7383,49.9595,49.4593,49.6228,1143053.0],["2005-02-08",49.517,49.6325,49.0746,49.1323,1551218.0],["2005-02-09",49.1323,49.2477,48.1993,48.3628,1373388.0],["2005-02-10",48.459,49.7864,48.1897,49.6132,2022131.0],["2005-02-11",49.5363,50.0268,49.0457,49.6806,2033438.0],["2005-02-14",49.4401,50.3058,49.3535,50.3058,1894006.0],["2005-02-15",50.3058,51.6716,50.2961,51.4985,3140052.0],["2005-02-16",51.46,51.8448,51.1811,51.8159,1851353.0],["2005-02-17",51.8159,51.8832,51.3253,51.5081,1647438.0],["2005-02-18",51.537,51.8929,51.0753,51.5947,2044185.0],["2005-02-22",51.2195,51.9024,50.6616,50.7867,1930669.0],["2005-02-23",50.9502,52.3257,50.9502,52.2776,2628222.0],["2005-02-24",52.2295,53.2875,52.0852,53.2875,3754091.0],["2005-02-25",53.0375,54.1051,52.6623,54.0955,2577173.0],["2005-02-28",53.6242,53.73,52.0275,53.0471,3541052.0],["2005-03-01",53.2683,53.8166,52.7105,53.1337,2967483.0],["2005-03-02",52.6335,53.0567,52.3738,52.5181,1822079.0],["2005-03-03",52.7585,52.9413,52.268,52.7008,1579262.0],["2005-03-04",52.9509,54.2975,52.9509,54.2687,2779689.0],["2005-03-07",54.2687,54.3648,53.3068,53.3356,2205559.0],["2005-03-08",53.2876,53.7973,53.2202,53.4318,1862828.0],["2005-03-09",53.7685,54.5861,53.7685,53.8551,2671770.0],["2005-03-10",53.8647,54.0186,52.1814,52.8259,2463489.0],["2005-03-11",52.9509,53.4799,52.2776,52.4988,2174885.0],["2005-03-14",52.7201,52.7201,50.9887,51.5658,2939719.0],["2005-03-15",52.0371,52.2199,51.4215,51.4215,2131617.0],["2005-03-16",50.8829,51.1041,49.1611,49.6709,5369792.0],["2005-03-17",49.796,50.931,49.5266,50.325,2717557.0],["2005-03-18",50.3346,50.4885,49.7094,50.4885,3542340.0],["2005-03-21",50.4885,50.5366,49.5459,49.9403,1429194.0],["2005-03-22",50.0749,51.2003,50.0172,50.2865,2225094.0],["2005-03-23",50.3539,50.5559,49.6517,49.8922,2212724.0],["2005-03-24",50.0461,50.3346,49.4305,49.4689,1598573.0],["2005-03-28",49.9114,49.9306,49.0553,49.1515,1890871.0],["2005-03-29",49.4759,49.6695,47.5395,47.5879,3360815.0],["2005-03-30",47.8783,47.9654,46.7165,47.4717,5474688.0],["2005-03-31",47.7234,48.6045,47.6847,48.2656,3136917.0],["2005-04-01",48.4592,48.8078,47.491,47.5782,2858836.0],["2005-04-04",47.6847,47.8105,47.0553,47.6943,1876878.0],["2005-04-05",47.8493,48.3624,47.5588,48.314,2128203.0],["2005-04-06",48.5076,48.7497,48.1204,48.4399,2272505.0],["2005-04-07",48.3721,48.8853,48.0042,48.6819,1764817.0],["2005-04-08",48.7497,48.7981,47.4523,47.5007,2395984.0],["2005-04-11",47.6072,47.675,46.9682,47.2974,2473285.0],["2005-04-12",47.2974,47.2974,45.6224,46.7165,4109304.0],["2005-04-13",46.3389,46.5228,44.8284,45.3416,4082549.0],["2005-04-14",44.8768,47.3264,42.4176,43.8409,6711890.0],["2005-04-15",43.5697,44.141,42.6983,42.892,4536221.0],["2005-04-18",42.9985,43.7537,42.9501,43.4633,3191716.0],["2005-04-19",43.957,44.7316,43.8312,44.1023,2709777.0],["2005-04-20",44.7316,44.7316,43.105,43.3567,2868016.0],["2005-04-21",43.9764,44.5283,43.3761,44.325,2361728.0],["2005-04-22",44.1507,44.3346,43.4051,43.8892,1941976.0],["2005-04-25",44.1604,45.0899,44.0539,44.8091,2398951.0],["2005-04-26",44.8091,45.0802,44.0054,44.0248,2158373.0],["2005-04-27",44.0248,44.0248,42.892,43.3471,3069300.0],["2005-04-28",44.0539,44.5573,42.892,43.2987,4450524.0],["2005-04-29",44.3927,45.0221,43.6472,44.4702,4388057.0],["2005-05-02",44.5864,45.603,44.5477,45.5256,2436733.0],["2005-05-03",45.603,46.2323,45.5062,45.9128,2762952.0],["2005-05-04",46.2323,47.2974,46.1355,47.2974,2771684.0],["2005-05-05",47.3942,47.8299,47.0263,47.4523,3169550.0],["2005-05-06",47.6847,47.9267,47.2296,47.2683,1749312.0],["2005-05-09",47.2005,47.3845,46.7068,47.1812,1589897.0],["2005-05-10",46.7842,46.9004,46.3292,46.5228,1579374.0],["2005-05-11",46.6196,46.8907,45.4094,46.3679,2128762.0],["2005-05-12",46.5906,46.6003,44.4799,44.6832,4111208.0],["2005-05-13",44.751,44.8769,43.1341,43.6375,4502245.0],["2005-05-16",42.9888,43.2309,41.5171,42.5338,4058200.0],["2005-05-17",42.4079,43.5891,42.1368,43.5601,2940111.0],["2005-05-18",43.7247,44.8284,43.4148,44.6251,2802694.0],["2005-05-19",45.361,45.5256,44.6445,44.9446,2958583.0],["2005-05-20",44.2475,44.567,43.7924,44.4992,1919698.0],["2005-05-23",44.6832,45.0221,44.4605,44.78,1832322.0],["2005-05-24",44.7316,45.0608,44.5573,44.964,1789110.0],["2005-05-25",44.9737,44.9737,43.9667,44.3734,1628015.0],["2005-05-26",44.6154,44.7122,44.3734,44.538,1117081.0],["2005-05-27",44.538,44.5767,44.1604,44.4218,1128556.0],["2005-05-31",44.3056,44.4896,43.715,43.8505,2122773.0],["2005-06-01",44.0248,44.8188,43.7634,44.5767,2163690.0],["2005-06-02",44.1023,44.2281,43.7828,44.0345,1630086.0],["2005-06-03",43.7924,44.5186,43.715,43.8602,2709777.0],["2005-06-06",43.8699,43.9667,43.4536,43.5988,1926359.0],["2005-06-07",43.6763,44.4896,43.6375,44.1507,3804804.0],["2005-06-08",44.5089,44.7316,44.0248,44.0829,2453638.0],["2005-06-09",44.3734,44.3927,43.4245,43.7634,1794147.0],["2005-06-10",43.9764,44.383,43.8312,43.9667,1445147.0],["2005-06-13",43.9086,44.7219,43.8602,44.3637,1639770.0],["2005-06-14",44.3927,45.148,44.354,44.964,1919642.0],["2005-06-15",45.1576,45.5449,44.993,45.5256,2770957.0],["2005-06-16",45.6902,46.8036,45.6902,46.3001,3293254.0],["2005-06-17",46.4744,46.4744,45.5159,45.603,3674159.0],["2005-06-20",45.2738,45.3609,44.3927,44.6445,2333293.0],["2005-06-21",44.6541,44.7219,43.7828,43.7828,2978957.0],["2005-06-22",44.0345,44.1603,43.4148,43.928,2343088.0],["2005-06-23",44.2766,44.4993,42.7952,43.0179,3104004.0],["2005-06-24",42.7758,43.2696,41.7495,42.282,3838164.0],["2005-06-27",42.7952,43.3567,42.4563,42.4853,3563946.0],["2005-06-28",42.9683,43.5537,42.9683,43.5244,3222502.0],["2005-06-29",43.5342,44.3928,43.5342,44.1001,3187182.0],["2005-06-30",44.2074,44.3928,43.3195,43.4464,2166993.0],["2005-07-01",43.8269,44.0123,43.2805,43.6025,1381000.0],["2005-07-05",43.6025,43.7781,43.0854,43.5537,1799689.0],["2005-07-06",43.544,43.9537,43.3,43.4952,1803495.0],["2005-07-07",42.9293,43.4854,42.5878,43.4854,2632924.0],["2005-07-08",43.661,44.7342,43.5927,44.6367,2979629.0],["2005-07-11",44.9782,45.8855,44.9294,45.2611,2579244.0],["2005-07-12",45.1245,45.9343,44.8806,45.4758,2283979.0],["2005-07-13",45.6221,45.9148,44.9782,45.2611,1837472.0],["2005-07-14",45.3684,46.3441,45.3684,46.1977,2660743.0],["2005-07-15",46.4221,46.4904,46.2368,46.3636,1514499.0],["2005-07-18",46.3636,46.7344,46.0221,46.0221,1649454.0],["2005-07-19",46.5392,47.1344,46.5295,46.91,2155686.0],["2005-07-20",46.7832,47.7296,46.7344,47.6417,2163187.0],["2005-07-21",47.6418,47.7686,47.0466,47.2417,1638259.0],["2005-07-22",47.1442,47.7491,47.1246,47.4173,1511701.0],["2005-07-25",47.4076,47.7686,46.7441,46.7441,2056108.0],["2005-07-26",46.7539,46.7636,45.3782,45.8758,3599658.0],["2005-07-27",46.1978,46.9393,45.9733,46.4514,2548178.0],["2005-07-28",46.5685,47.5637,46.5685,47.2515,2097697.0],["2005-07-29",47.2222,47.3588,46.588,46.7832,2016198.0],["2005-08-01",46.8319,46.8319,46.0709,46.4221,1578198.0],["2005-08-02",46.4222,47.1539,46.4222,46.7929,1609320.0],["2005-08-03",46.5588,46.8515,46.2953,46.8027,1939457.0],["2005-08-04",46.6368,46.7831,45.905,46.0124,1825325.0],["2005-08-05",45.9051,47.0173,45.866,46.0709,2329263.0],["2005-08-08",46.3539,46.6466,45.7587,46.4124,1446266.0],["2005-08-09",46.3929,47.2125,46.3929,46.9685,1815138.0],["2005-08-10",47.1832,47.7101,46.8222,46.9685,2743305.0],["2005-08-11",47.1637,48.2467,47.1149,47.9442,2678823.0],["2005-08-12",47.5442,47.8076,46.7344,47.1734,1453655.0],["2005-08-15",47.0759,47.4368,46.7149,47.232,984030.0],["2005-08-16",47.271,47.3685,46.1197,46.1685,1833833.0],["2005-08-17",46.0807,46.5685,45.7197,46.3344,1202834.0],["2005-08-18",46.1392,46.4221,45.7782,45.8563,1153296.0],["2005-08-19",46.2075,46.3441,45.7587,45.9343,1171376.0],["2005-08-22",45.9734,46.6271,45.2709,45.6319,1404733.0],["2005-08-23",45.5538,45.5636,44.5879,44.9782,2332565.0],["2005-08-24",44.8318,45.027,44.4416,44.5294,2105701.0],["2005-08-25",43.9049,43.9049,43.2708,43.5927,3157292.0],["2005-08-26",43.3488,43.4464,42.461,42.7732,2685931.0],["2005-08-29",42.6756,43.1829,42.2756,43.0659,1888856.0],["2005-08-30",42.8512,42.8512,42.1292,42.5488,2423523.0],["2005-08-31",42.4219,43.0073,41.9926,42.1487,3548609.0],["2005-09-01",42.1487,42.5,41.8658,42.0024,3537302.0],["2005-09-02",42.1975,42.5488,42.1487,42.1585,2581819.0],["2005-09-06",42.3049,42.5878,41.7683,42.139,2572583.0],["2005-09-07",42.2658,43.6025,42.2561,43.5147,3301034.0],["2005-09-08",43.8562,44.5294,43.4561,43.583,2993903.0],["2005-09-09",43.661,43.9342,43.2415,43.7879,1691098.0],["2005-09-12",43.7586,44.0805,43.3683,43.8757,1729385.0],["2005-09-13",43.661,43.8074,43.0561,43.1732,1776459.0],["2005-09-14",43.2025,43.4464,42.8708,43.1635,1619899.0],["2005-09-15",42.8902,43.0268,42.217,42.4609,2488230.0],["2005-09-16",42.6659,42.9,42.139,42.7439,3087436.0],["2005-09-19",43.5634,43.5634,41.9926,42.0902,2062265.0],["2005-09-20",42.3829,42.5878,41.0755,41.2316,2526516.0],["2005-09-21",40.2462,40.9779,39.2022,39.6413,4612234.0],["2005-09-22",39.7096,40.4804,39.3291,40.3926,3233305.0],["2005-09-23",40.734,41.1633,40.3535,40.7633,3386451.0],["2005-09-26",41.4658,42.139,40.5291,40.9877,3604863.0],["2005-09-27",40.9975,41.1341,40.4023,40.6267,3211699.0],["2005-09-28",40.789,41.2611,40.5923,40.7595,2552824.0],["2005-09-29",40.6808,40.7792,40.0021,40.2972,3248362.0],["2005-09-30",40.2087,41.3004,39.9923,40.9857,4131750.0],["2005-10-03",40.9955,41.625,40.9857,41.4775,2753660.0],["2005-10-04",41.566,41.8513,41.1136,41.3201,2616635.0],["2005-10-05",41.2218,41.3595,40.4447,40.6611,2525397.0],["2005-10-06",40.7398,40.9956,39.8841,40.5136,2996701.0],["2005-10-07",41.3103,41.8709,41.1136,41.3201,2931211.0],["2005-10-10",41.4185,42.1169,41.212,41.5562,2136655.0],["2005-10-11",41.6349,42.5693,41.625,41.7529,2298645.0],["2005-10-12",41.7529,42.2939,41.507,41.7037,1760955.0],["2005-10-13",41.7037,42.1463,41.4677,41.8218,1511253.0],["2005-10-14",42.1955,42.6873,41.9103,42.3135,1592975.0],["2005-10-17",42.2349,42.5988,41.8021,42.5004,1490822.0],["2005-10-18",42.5496,42.7365,41.8709,41.8709,1739348.0],["2005-10-19",41.8808,42.0086,41.1136,41.8906,2158037.0],["2005-10-20",41.8906,43.1397,41.7037,41.8513,2756515.0],["2005-10-21",42.2447,43.0119,41.8611,42.6873,2813273.0],["2005-10-24",42.9037,43.6709,42.8938,43.5725,1749312.0],["2005-10-25",43.5725,43.907,42.4906,43.1693,2025769.0],["2005-10-26",43.1693,44.6643,43.1496,44.1135,4319376.0],["2005-10-27",45.7266,45.7266,43.9659,44.4577,3773290.0],["2005-10-28",45.0479,45.2348,44.3987,45.0872,3624958.0],["2005-10-31",45.2446,45.4905,45.0872,45.1069,2290416.0],["2005-11-01",45.2053,45.2151,44.6446,44.6446,2733118.0],["2005-11-02",45.4118,45.4118,43.966,44.5856,2761777.0],["2005-11-03",44.7331,45.1954,44.2414,44.4971,2349245.0],["2005-11-04",44.7233,45.0676,44.3987,44.7823,1948021.0],["2005-11-07",44.7528,44.7823,44.5364,44.6151,2084599.0],["2005-11-08",44.4577,44.7823,44.2807,44.7528,1627680.0],["2005-11-09",44.9692,45.2348,44.7135,44.7823,1684549.0],["2005-11-10",44.8512,46.2085,44.7627,46.12,2874845.0],["2005-11-11",46.2183,46.4347,45.5692,46.4249,1937498.0],["2005-11-14",46.3069,46.3954,45.6774,45.8348,2029184.0],["2005-11-15",45.9429,46.0511,45.4118,45.4905,1602939.0],["2005-11-16",45.2938,45.4413,43.9561,44.1233,3948434.0],["2005-11-17",44.3791,45.1758,44.1528,45.0479,3249985.0],["2005-11-18",45.3921,46.2478,44.7823,45.5888,2335028.0],["2005-11-21",45.5987,45.638,44.8807,44.9102,2549130.0],["2005-11-22",45.0184,45.5692,44.4971,45.4807,2116056.0],["2005-11-23",45.2643,45.52,45.0479,45.1069,1148483.0],["2005-11-25",45.4118,45.5495,44.979,45.0971,583253.0],["2005-11-28",45.1462,45.1462,44.6545,44.8118,2049447.0],["2005-11-29",44.802,45.6085,44.7036,45.4807,2305418.0],["2005-11-30",45.638,45.8348,44.4479,44.5069,2857941.0],["2005-12-01",44.0151,44.2414,43.4348,44.202,4532639.0],["2005-12-02",44.202,44.4086,43.8086,43.8086,2646581.0],["2005-12-05",43.4938,43.7102,43.2774,43.6217,4026015.0],["2005-12-06",44.1627,44.7725,43.9168,44.2807,3053907.0],["2005-12-07",44.1332,44.2709,43.7102,43.9955,1802208.0],["2005-12-08",43.7594,44.261,43.7201,43.8676,2038252.0],["2005-12-09",44.0938,44.0938,43.366,43.8971,1894062.0],["2005-12-12",43.8873,44.0643,43.5725,44.0053,1489367.0],["2005-12-13",43.7693,44.4578,43.6414,44.3594,2661695.0],["2005-12-14",44.2118,44.6053,43.966,44.2905,4543554.0],["2005-12-15",44.4381,44.7233,43.8184,43.8479,2234890.0],["2005-12-16",44.0053,44.0151,42.5103,43.002,4374847.0],["2005-12-19",42.8742,43.5135,42.6873,42.9135,2509388.0],["2005-12-20",42.9135,43.2578,42.4414,42.5398,2484592.0],["2005-12-21",42.648,43.1397,42.4906,43.002,2708937.0],["2005-12-22",43.1791,43.7889,43.0414,43.3856,1773213.0],["2005-12-23",43.4053,43.9168,43.3365,43.8676,1244199.0],["2005-12-27",44.0446,44.3594,43.3856,43.4742,1562357.0],["2005-12-28",43.4692,44.0044,43.4196,43.826,1267932.0],["2005-12-29",43.6773,44.2819,43.6773,43.7764,1212517.0],["2005-12-30",43.4593,43.7071,43.1719,43.4296,1196397.0],["2006-01-03",43.6773,43.7566,42.9142,43.5386,2819822.0],["2006-01-04",43.5088,43.5584,42.7953,43.043,3989071.0],["2006-01-05",43.1025,44.2225,43.0926,44.1729,3963211.0],["2006-01-06",44.5991,44.7477,44.0936,44.5297,3174532.0],["2006-01-09",44.4702,44.5198,44.0242,44.153,3186566.0],["2006-01-10",44.054,44.3414,43.6674,44.1828,3220879.0],["2006-01-11",43.608,44.2423,43.5881,43.7566,3029390.0],["2006-01-12",43.608,43.6377,42.8944,42.9737,3559300.0],["2006-01-13",43.1322,43.4197,42.6268,42.7854,2046536.0],["2006-01-17",42.5673,42.6664,42.042,42.2303,2623240.0],["2006-01-18",42.0222,42.2997,41.6357,41.9033,2507429.0],["2006-01-19",42.0718,42.2502,41.4177,42.1213,3264483.0],["2006-01-20",42.1213,42.1213,41.2294,41.4969,2842380.0],["2006-01-23",41.7249,42.4781,41.5762,42.052,3273215.0],["2006-01-24",42.1213,42.4583,41.9231,42.161,2776610.0],["2006-01-25",42.5971,43.5584,42.5475,42.9241,4217839.0],["2006-01-26",42.9142,43.1124,42.4186,42.6961,4549431.0],["2006-01-27",42.7061,42.8151,41.5267,41.8042,4282153.0],["2006-01-30",41.8835,42.2898,41.6357,42.1015,3663300.0],["2006-01-31",42.1313,42.4682,41.8736,41.9231,2542413.0],["2006-02-01",41.9033,42.042,41.4177,41.9429,2882066.0],["2006-02-02",41.9429,42.161,41.4474,41.4969,2693208.0],["2006-02-03",41.378,41.4969,40.8329,40.932,3019315.0],["2006-02-06",40.932,41.1302,40.3869,40.6743,2938936.0],["2006-02-07",40.486,41.1203,40.1391,40.3869,2636786.0],["2006-02-08",40.3374,40.5356,39.9013,40.3076,3218808.0],["2006-02-09",40.486,41.8934,40.4365,41.0311,4760623.0],["2006-02-10",41.1798,41.9231,40.605,41.6357,3191996.0],["2006-02-13",41.7447,41.9528,41.4276,41.7051,2525845.0],["2006-02-14",41.5861,42.6169,41.5069,42.4385,3515584.0],["2006-02-15",42.27,43.0827,42.2006,43.0232,2521031.0],["2006-02-16",43.1917,43.7071,43.1422,43.5881,2758418.0],["2006-02-17",43.5584,43.9053,43.1818,43.4098,1947797.0],["2006-02-21",43.5881,43.6179,42.8151,43.1124,1756309.0],["2006-02-22",43.1521,43.3701,42.6962,42.7953,2462650.0],["2006-02-23",42.716,43.1917,42.4286,42.9043,2679550.0],["2006-02-24",42.8845,43.2115,42.6169,43.043,2294670.0],["2006-02-27",43.1124,43.5584,43.1124,43.1818,2116672.0],["2006-02-28",43.1818,43.2611,42.6466,42.6466,2561221.0],["2006-03-01",42.7655,43.8062,42.7655,43.5683,2138110.0],["2006-03-02",43.1719,43.4197,42.934,43.3007,2543980.0],["2006-03-03",43.0728,43.4692,43.0232,43.2809,2098536.0],["2006-03-06",43.3701,43.4989,42.4682,42.6763,2760321.0],["2006-03-07",42.7358,42.9043,42.2303,42.4187,2547507.0],["2006-03-08",42.4286,42.4286,41.5168,42.1907,2559149.0],["2006-03-09",42.3195,42.5376,42.0817,42.1907,1801368.0],["2006-03-10",41.6753,42.5079,41.6258,42.4087,2456492.0],["2006-03-13",42.6367,42.7556,42.1312,42.2105,1910518.0],["2006-03-14",42.2997,42.9043,42.2799,42.7457,2682517.0],["2006-03-15",43.5188,43.608,42.934,43.2413,3014557.0],["2006-03-16",43.4098,43.8062,43.2115,43.4593,2996142.0],["2006-03-17",43.4593,43.608,43.0331,43.2908,2861523.0],["2006-03-20",43.2115,43.2115,42.4187,42.7259,2567602.0],["2006-03-21",42.5772,42.6268,42.1312,42.2502,2516273.0],["2006-03-22",41.6852,42.4286,41.6852,42.379,2758026.0],["2006-03-23",42.3691,42.379,41.8736,42.0916,1949084.0],["2006-03-24",42.1015,42.1213,41.7844,41.8736,2170687.0],["2006-03-27",42.052,42.052,41.8339,41.8537,1852249.0],["2006-03-28",41.8736,41.933,41.2492,41.3086,3665092.0],["2006-03-29",42.0837,42.0837,41.0036,41.1936,3797023.0],["2006-03-30",41.3236,41.5437,40.9836,41.1036,2512411.0],["2006-03-31",40.6936,41.0036,40.3135,40.6036,4225787.0],["2006-04-03",41.1036,41.1536,40.6436,40.6436,3299299.0],["2006-04-04",40.7536,40.8636,40.5536,40.7236,2495954.0],["2006-04-05",40.8936,41.1036,40.5536,40.9736,2396152.0],["2006-04-06",41.0236,41.0436,40.6336,40.8336,2530491.0],["2006-04-07",40.9536,41.0036,40.0635,40.1635,4096486.0],["2006-04-10",40.4136,40.4336,39.5235,39.9035,4050587.0],["2006-04-11",40.0535,40.1135,39.0634,39.4735,4444199.0],["2006-04-12",39.3635,39.7435,39.1835,39.6535,2245805.0],["2006-04-13",39.7035,40.0835,39.6535,40.0135,2474460.0],["2006-04-17",39.9535,40.4536,39.6835,39.8835,2146730.0],["2006-04-18",39.9535,40.2836,39.7135,39.8535,4225115.0],["2006-04-19",39.9035,40.6836,39.5435,40.5636,4207260.0],["2006-04-20",40.8136,41.3636,40.5936,40.9136,2998828.0],["2006-04-21",41.3036,41.3537,41.0136,41.1136,2102454.0],["2006-04-24",41.0036,41.2636,40.6536,41.1736,2133408.0],["2006-04-25",41.5037,41.7537,41.0236,41.2036,2830457.0],["2006-04-26",41.4336,41.7537,41.3736,41.6037,3054579.0],["2006-04-27",41.1036,41.8837,41.0036,41.4037,4451308.0],["2006-04-28",41.3036,41.3136,40.5136,40.6136,4233344.0],["2006-05-01",41.1536,41.8937,41.1036,41.6837,5614736.0],["2006-05-02",41.6837,41.8337,41.4336,41.8037,2625815.0],["2006-05-03",42.0037,42.5037,41.6037,42.2037,3269241.0],["2006-05-04",42.3837,42.7538,42.3737,42.4538,2583274.0],["2006-05-05",42.6638,42.7638,42.3237,42.4737,2401861.0],["2006-05-08",42.5638,43.1038,42.5638,42.8638,2707370.0],["2006-05-09",42.7038,43.0038,42.4837,42.9538,1615981.0],["2006-05-10",42.7838,42.7838,41.8337,42.2637,2313814.0],["2006-05-11",42.0837,42.4337,41.5537,41.6637,2361336.0],["2006-05-12",41.7537,41.7537,40.9536,41.1236,2668579.0],["2006-05-15",41.1336,41.4336,40.5736,40.9236,2539894.0],["2006-05-16",41.6536,41.9337,40.9636,41.3736,2292711.0],["2006-05-17",41.2536,41.3436,40.6636,40.8636,2735357.0],["2006-05-18",41.1536,41.3936,40.5036,40.5636,2392626.0],["2006-05-19",40.8136,41.3036,40.7036,41.0436,2624751.0],["2006-05-22",40.7036,40.8036,39.5635,40.1235,3309262.0],["2006-05-23",40.7036,40.7536,39.8235,39.8235,2453022.0],["2006-05-24",39.8235,40.1035,39.3035,39.4035,3962819.0],["2006-05-25",39.7835,39.9635,39.4035,39.7235,2357418.0],["2006-05-26",40.2835,40.3836,39.8835,40.2435,1524015.0],["2006-05-30",40.1035,40.1635,39.4935,39.5335,2108835.0],["2006-05-31",39.8035,40.0835,39.5135,39.8735,2011384.0],["2006-06-01",39.9035,40.2235,39.5535,40.1935,2029072.0],["2006-06-02",40.6036,40.9536,40.2536,40.8436,2655873.0],["2006-06-05",40.8536,40.8536,40.0535,40.1235,2204328.0],["2006-06-06",40.1635,40.4036,39.3235,39.5835,2956232.0],["2006-06-07",39.2535,39.5335,38.8034,39.0835,4862216.0],["2006-06-08",39.0034,39.0334,37.7933,38.6734,4345125.0],["2006-06-09",38.6034,38.8534,38.1134,38.2334,2295846.0],["2006-06-12",38.3534,38.5034,37.8033,37.8933,1823142.0],["2006-06-13",37.9033,37.9933,37.1433,37.1433,3204758.0],["2006-06-14",37.1433,37.6433,37.0133,37.5333,2815176.0],["2006-06-15",37.7533,38.3934,37.6433,38.2634,2892309.0],["2006-06-16",38.0733,38.4634,37.8833,38.0033,2288345.0],["2006-06-19",38.1534,38.3434,37.4033,37.6533,2810810.0],["2006-06-20",37.5933,38.0233,37.3133,37.7933,3535511.0],["2006-06-21",37.9033,38.6734,37.8233,38.2334,3194235.0],["2006-06-22",38.1333,38.3934,37.7833,37.8433,2178188.0],["2006-06-23",37.7533,38.4034,37.6133,38.2034,1958320.0],["2006-06-26",38.2134,38.6234,37.9933,38.6234,1622474.0],["2006-06-27",38.5134,38.6434,37.9933,38.0533,3022785.0],["2006-06-28",38.2604,38.5331,37.9574,38.1291,1893838.0],["2006-06-29",38.4321,39.2301,38.3412,39.1189,2652235.0],["2006-06-30",39.4422,39.5735,39.2301,39.422,3576596.0],["2006-07-03",39.6745,39.9371,39.4725,39.8664,1296423.0],["2006-07-05",39.8664,39.8664,39.0078,39.1189,2413168.0],["2006-07-06",39.119,39.1897,38.6139,38.7553,2408578.0],["2006-07-07",38.0786,38.4725,38.0786,38.2402,3241197.0],["2006-07-10",38.5331,38.8159,38.422,38.422,1627624.0],["2006-07-11",38.3816,38.7856,38.0887,38.6341,1719645.0],["2006-07-12",38.6341,38.7654,37.9776,38.0079,2298924.0],["2006-07-13",37.8766,37.8766,37.0585,37.1595,2561109.0],["2006-07-14",37.0181,37.3716,36.614,37.2807,2488846.0],["2006-07-17",37.2807,37.3716,36.8565,36.9272,1883483.0],["2006-07-18",36.8463,37.0585,36.3817,36.6241,2073907.0],["2006-07-19",36.8767,37.6847,36.7959,37.5736,2603985.0],["2006-07-20",37.6241,38.0483,37.3716,37.3716,1676937.0],["2006-07-21",37.6039,37.614,36.6948,36.8867,2082583.0],["2006-07-24",37.1898,37.9978,37.0686,37.7958,2461026.0],["2006-07-25",38.0281,38.1291,37.1393,37.9675,2039259.0],["2006-07-26",38.0584,38.1392,37.5433,37.6544,2386133.0],["2006-07-27",35.3515,35.8565,33.3314,33.8768,17730562.0],["2006-07-28",33.9374,34.5132,33.9374,34.3717,6093653.0],["2006-07-31",34.4424,35.0687,33.9778,34.9273,4262842.0],["2006-08-01",34.9273,35.0283,34.3919,34.6141,4244203.0],["2006-08-02",34.8667,35.5737,34.7354,35.3616,4170149.0],["2006-08-03",35.3616,36.1696,35.1899,36.1696,3609229.0],["2006-08-04",36.6645,36.816,36.1696,36.311,3225413.0],["2006-08-07",36.311,36.4524,35.8666,36.4019,2294894.0],["2006-08-08",36.5534,36.7756,36.008,36.2302,2372027.0],["2006-08-09",36.6241,36.7554,36.3312,36.513,2364247.0],["2006-08-10",36.5332,36.7353,36.2706,36.6747,2217594.0],["2006-08-11",36.7151,36.8262,36.1999,36.3817,1617044.0],["2006-08-14",36.513,36.9372,36.4827,36.6443,2236457.0],["2006-08-15",36.9675,37.3009,36.7049,37.2807,2497969.0],["2006-08-16",37.5736,38.1493,37.4423,38.0887,2593574.0],["2006-08-17",38.0887,38.5735,37.7655,38.0382,2098704.0],["2006-08-18",38.0382,38.119,37.3211,38.0584,1975057.0],["2006-08-21",38.0483,38.0584,37.3413,37.4423,1878445.0],["2006-08-22",37.4726,37.8362,37.3716,37.7655,1358499.0],["2006-08-23",37.7655,37.8766,37.1796,37.513,1202218.0],["2006-08-24",37.6746,37.6948,37.0585,37.0989,1854656.0],["2006-08-25",37.2201,37.2605,37.109,37.2403,1341482.0],["2006-08-28",37.2605,37.2807,36.8767,37.1393,1622698.0],["2006-08-29",37.2403,38.0887,37.2201,37.9372,1857007.0],["2006-08-30",38.0382,38.3614,37.8766,38.2806,2082527.0],["2006-08-31",38.3614,38.7957,38.2301,38.5129,2320810.0],["2006-09-01",38.8058,38.8967,38.4725,38.7654,1664623.0],["2006-09-05",38.6947,38.7755,38.2503,38.4725,1637363.0],["2006-09-06",38.3816,38.4321,37.6443,37.7352,3331204.0],["2006-09-07",37.6645,37.6746,37.0686,37.2807,2140965.0],["2006-09-08",37.5332,38.1291,37.3211,37.8362,1331575.0],["2006-09-11",37.7352,37.8665,36.4928,37.2605,2679159.0],["2006-09-12",37.0988,38.1594,37.0483,38.018,2903896.0],["2006-09-13",38.1291,38.9775,38.0786,38.523,2606224.0],["2006-09-14",38.5331,39.2503,38.4119,39.0785,2578852.0],["2006-09-15",39.2907,39.5836,38.7957,38.9573,2743137.0],["2006-09-18",39.0381,39.4119,38.7957,39.1391,1453879.0],["2006-09-19",39.1391,39.2401,38.5129,38.8765,1755413.0],["2006-09-20",39.2401,39.8664,39.0987,39.2906,2829786.0],["2006-09-21",39.4018,39.4119,38.5331,38.6644,3852550.0],["2006-09-22",38.5331,39.0179,38.2907,38.9068,3093537.0],["2006-09-25",39.2099,39.5432,38.8866,39.4826,2678767.0],["2006-09-26",39.5937,40.3815,39.5129,40.0987,4327437.0],["2006-09-27",40.0222,40.3587,39.5837,39.9712,2718788.0],["2006-09-28",40.012,40.2567,39.91,39.9814,2575718.0],["2006-09-29",40.165,40.2261,39.7265,39.7469,1813626.0],["2006-10-02",39.7469,39.7979,39.3186,39.543,1871672.0],["2006-10-03",39.1555,39.6551,38.9006,39.3696,3058049.0],["2006-10-04",39.2167,39.4716,38.8802,39.2167,3379510.0],["2006-10-05",39.0535,39.5634,38.9414,39.4002,2233434.0],["2006-10-06",39.1555,39.9712,39.1555,39.6959,2039315.0],["2006-10-09",39.7061,40.3179,39.6959,40.165,1680687.0],["2006-10-10",40.3077,40.3791,39.6755,40.0528,2048887.0],["2006-10-11",39.961,40.2363,39.6347,39.7673,1829803.0],["2006-10-12",40.0426,40.2058,39.7163,40.1242,2442387.0],["2006-10-13",40.0324,40.5524,39.8489,40.2771,1908671.0],["2006-10-16",40.3995,40.7054,40.3077,40.3995,1935091.0],["2006-10-17",39.5939,40.2771,39.5939,39.9916,2595869.0],["2006-10-18",40.3485,40.7156,40.2159,40.2975,2276087.0],["2006-10-19",40.1956,40.685,40.1548,40.4403,1615981.0],["2006-10-20",40.4709,40.6136,40.063,40.583,2345999.0],["2006-10-23",40.4097,40.8787,40.3485,40.6442,2180874.0],["2006-10-24",40.8889,41.7353,40.787,41.7353,4147815.0],["2006-10-25",41.7862,41.8984,40.7666,40.9399,3675615.0],["2006-10-26",42.0616,42.0616,41.0623,41.5211,5519244.0],["2006-10-27",41.4498,42.031,40.9195,41.7659,2862867.0],["2006-10-30",41.8678,42.0616,41.3988,42.0004,2018157.0],["2006-10-31",42.1126,42.1839,41.4498,41.5925,3225301.0],["2006-11-01",41.6129,42.0616,41.2152,41.4396,2513138.0],["2006-11-02",41.205,41.8372,41.1948,41.6435,1703525.0],["2006-11-03",41.6333,41.9698,41.3172,41.409,2123501.0],["2006-11-06",41.4396,42.1329,41.4396,42.031,2669755.0],["2006-11-07",41.9902,42.2451,41.6333,41.6333,2330046.0],["2006-11-08",41.5007,41.8678,41.358,41.7047,1874862.0],["2006-11-09",41.5619,41.98,41.4599,41.5313,1999238.0],["2006-11-10",41.7251,41.7251,41.2968,41.6129,1289706.0],["2006-11-13",41.827,42.1126,41.6639,41.8067,1863332.0],["2006-11-14",41.8066,42.1737,41.5925,42.0208,1866914.0],["2006-11-15",41.8882,42.3573,41.8168,42.1635,2524445.0],["2006-11-16",42.1737,42.3675,41.878,42.2655,2076202.0],["2006-11-17",41.8984,42.0514,41.5109,41.9902,3127290.0],["2006-11-20",41.776,42.2043,41.7047,41.8372,2623464.0],["2006-11-21",41.3886,41.4498,40.6034,40.8685,5740846.0],["2006-11-22",40.7564,41.0215,40.2771,40.8787,5082251.0],["2006-11-24",40.7054,40.8889,40.3587,40.8584,1041068.0],["2006-11-27",40.8074,40.9501,39.9305,40.1242,3201456.0],["2006-11-28",39.8795,40.6952,39.8693,40.4301,3776705.0],["2006-11-29",40.7054,41.0929,40.5422,40.9909,2456213.0],["2006-11-30",40.838,41.1235,40.5321,40.7972,2757523.0],["2006-12-01",40.5932,40.7768,40.2975,40.4811,4237990.0],["2006-12-04",40.685,40.9297,40.5014,40.583,4085515.0],["2006-12-05",40.5423,40.8685,40.4811,40.6646,4283217.0],["2006-12-06",40.6748,41.2764,40.6646,41.0317,3291462.0],["2006-12-07",41.1643,41.2152,40.6136,40.7768,4621638.0],["2006-12-08",40.583,40.8685,40.4709,40.6952,1681751.0],["2006-12-11",40.6952,41.0827,40.6952,40.8991,2521143.0],["2006-12-12",40.7666,40.7768,40.2363,40.5626,4016835.0],["2006-12-13",40.6136,40.787,40.2261,40.583,2452014.0],["2006-12-14",40.583,40.9501,40.3791,40.8074,4021369.0],["2006-12-15",40.9807,41.2458,40.8889,40.9195,4598912.0],["2006-12-18",41.2458,41.2458,40.7666,40.8685,2733790.0],["2006-12-19",40.7564,41.1438,40.6748,41.0419,2679382.0],["2006-12-20",40.8482,41.4498,40.838,41.2152,2494779.0],["2006-12-21",41.1438,41.2152,40.8073,40.8481,2686267.0],["2006-12-22",40.787,41.0011,40.7258,40.787,1970970.0],["2006-12-26",40.787,41.1031,40.787,41.0521,1433168.0],["2006-12-27",41.3557,41.4175,41.119,41.3146,1963750.0],["2006-12-28",41.1705,41.3248,41.1602,41.191,1534930.0],["2006-12-29",41.1087,41.3248,41.0572,41.0675,2220113.0],["2007-01-03",41.1704,41.8498,41.1602,41.4483,4618615.0],["2007-01-04",41.4484,41.4484,40.8102,41.2631,3118726.0],["2007-01-05",41.1396,41.1704,40.769,40.8719,3161994.0],["2007-01-08",40.8823,40.944,40.3779,40.6455,4033515.0],["2007-01-09",40.6661,40.8102,40.2235,40.5426,2505022.0],["2007-01-10",40.3985,40.6352,40.1618,40.6043,4170764.0],["2007-01-11",40.8617,41.2219,40.697,41.2013,2873446.0],["2007-01-12",41.2013,41.9218,41.0675,41.6233,3374361.0],["2007-01-16",41.5616,42.1997,41.5307,41.7674,3956886.0],["2007-01-17",41.7777,42.21,41.6542,41.9424,2898074.0],["2007-01-18",41.9424,42.4364,41.9218,42.138,3100478.0],["2007-01-19",42.3232,43.8465,42.1071,43.3113,8332797.0],["2007-01-22",43.8465,43.8465,42.7349,42.9408,2904791.0],["2007-01-23",42.704,43.0643,42.3953,42.56,3724033.0],["2007-01-24",42.6217,43.2907,42.4467,43.2907,3051668.0],["2007-01-25",43.476,43.9289,43.0952,43.1672,4705600.0],["2007-01-26",42.9922,43.1775,42.3129,42.9202,2525565.0],["2007-01-29",42.8275,42.9202,42.3644,42.5908,2365310.0],["2007-01-30",42.6217,42.7864,42.1277,42.4467,3183152.0],["2007-01-31",42.282,42.9202,42.1997,42.7555,2953377.0],["2007-02-01",42.7143,43.1775,42.6937,42.8481,2046144.0],["2007-02-02",42.8275,42.8584,42.3644,42.704,2170631.0],["2007-02-05",42.7864,43.1981,42.3026,42.457,3987728.0],["2007-02-06",42.3541,43.0643,42.3541,42.9819,2337491.0],["2007-02-07",42.9717,43.301,42.9408,43.0643,2036628.0],["2007-02-08",42.8996,43.1055,42.6629,42.8378,1964701.0],["2007-02-09",42.7967,43.2804,42.7452,43.2495,3026648.0],["2007-02-12",43.1466,43.6201,43.0952,43.5378,3513009.0],["2007-02-13",43.7436,44.2376,43.6715,43.9494,3817510.0],["2007-02-14",44.0009,44.3406,43.8054,44.2274,3196698.0],["2007-02-15",44.2582,44.8243,44.2582,44.814,3348277.0],["2007-02-16",44.7729,45.1331,44.5979,44.7111,3122924.0],["2007-02-20",44.5259,44.7214,44.3097,44.6494,1975225.0],["2007-02-21",44.392,44.4744,44.2274,44.2685,2691977.0],["2007-02-22",44.3612,44.6905,43.9906,44.2582,2771684.0],["2007-02-23",44.0935,44.9581,43.6715,44.7214,3467782.0],["2007-02-26",47.7783,48.6429,46.0697,46.3065,20876491.0],["2007-02-27",45.2978,46.3168,43.8568,44.9375,6474615.0],["2007-02-28",45.0508,45.3904,44.4641,45.0611,4637591.0],["2007-03-01",44.5052,44.9581,44.2582,44.4126,4838147.0],["2007-03-02",44.2685,44.5567,43.404,43.5995,4301744.0],["2007-03-05",42.8687,43.6098,42.7864,42.9819,4596058.0],["2007-03-06",43.4142,43.8568,43.3628,43.6613,3625406.0],["2007-03-07",43.6715,43.9803,43.2392,43.3216,3713733.0],["2007-03-08",43.723,44.1141,43.5789,43.9494,3142123.0],["2007-03-09",44.1656,44.4332,44.0524,44.2582,2584226.0],["2007-03-12",44.8964,45.3184,44.7214,45.1743,4007151.0],["2007-03-13",44.8243,45.1331,44.0421,44.1965,3962763.0],["2007-03-14",44.8243,45.0096,44.0936,44.6494,6049993.0],["2007-03-15",46.6049,47.6136,46.3682,47.1402,14019851.0],["2007-03-16",47.2122,47.2122,46.3168,46.5741,8607519.0],["2007-03-19",46.6873,46.8211,46.2138,46.5638,6331096.0],["2007-03-20",46.7285,47.3872,46.2859,46.9343,5654030.0],["2007-03-21",46.7285,47.7063,46.327,46.9755,8898026.0],["2007-03-22",46.8005,47.099,45.9874,46.7182,6971891.0],["2007-03-23",46.4608,47.1607,46.3682,47.0372,4733083.0],["2007-03-26",46.9652,48.6429,46.7696,48.4576,7141885.0],["2007-03-27",48.3753,48.5194,47.8709,48.0768,6593056.0],["2007-03-28",48.3725,48.3725,47.6877,48.0924,5153339.0],["2007-03-29",48.0924,48.2687,47.2934,47.7707,4595218.0],["2007-03-30",46.951,48.1338,46.8991,47.5839,3709535.0],["2007-04-02",47.4906,47.6255,46.9095,47.3142,3447799.0],["2007-04-03",47.4698,47.8329,47.2,47.2726,4262282.0],["2007-04-04",47.3557,47.5528,46.2455,46.5048,5360164.0],["2007-04-05",46.2766,46.3907,45.6333,46.1417,3629996.0],["2007-04-09",48.8602,49.3894,48.0405,48.3829,12532276.0],["2007-04-10",47.9782,47.9782,46.8473,47.2208,5584342.0],["2007-04-11",47.4387,47.4698,46.4322,46.785,4563649.0],["2007-04-12",47.8329,48.3517,47.1689,47.7292,9818525.0],["2007-04-13",48.0301,48.0301,47.2,47.6047,4219518.0],["2007-04-16",47.6151,47.7811,47.2104,47.6669,3849471.0],["2007-04-17",47.5217,47.615,47.0651,47.2311,2982596.0],["2007-04-18",46.9925,47.3142,46.9199,47.0029,2923655.0],["2007-04-19",46.8991,47.0133,46.3596,46.6501,3853949.0],["2007-04-20",46.9406,47.3349,46.5982,46.9095,4583296.0],["2007-04-23",46.7954,47.0755,46.619,46.8161,2177348.0],["2007-04-24",46.9614,47.366,46.453,47.117,3157124.0],["2007-04-25",47.4075,47.8848,47.1689,47.8018,3702035.0],["2007-04-26",47.3661,47.5736,46.5152,47.3142,3688153.0],["2007-04-27",46.9406,47.2,46.5878,47.1274,2993623.0],["2007-04-30",47.2104,47.3038,46.1936,46.2869,3855181.0],["2007-05-01",46.3284,46.6605,45.3531,45.6851,5939331.0],["2007-05-02",45.6748,46.2454,45.6748,45.9445,3467670.0],["2007-05-03",46.1832,46.5048,46.0379,46.3803,2782599.0],["2007-05-04",46.5775,46.7227,46.2351,46.6086,2682405.0],["2007-05-07",46.5775,47.1482,46.5152,47.0859,2602865.0],["2007-05-08",46.9303,47.2104,46.5879,47.1481,2182666.0],["2007-05-09",46.8888,47.7292,46.8265,47.3245,4192986.0],["2007-05-10",47.2104,47.6047,46.8473,47.1067,3117998.0],["2007-05-11",47.4387,47.9679,47.3349,47.5113,3026032.0],["2007-05-14",47.6358,47.8952,47.1066,47.2311,2972185.0],["2007-05-15",47.3972,47.9263,47.3453,47.7396,2890854.0],["2007-05-16",47.7292,48.0716,47.4387,48.0301,2277654.0],["2007-05-17",47.8226,48.0197,47.5736,47.7915,1874471.0],["2007-05-18",47.9886,48.0405,47.5943,47.7188,3077081.0],["2007-05-21",47.6358,47.9886,47.4802,47.6462,2773028.0],["2007-05-22",47.6254,47.7603,47.4906,47.4906,1924176.0],["2007-05-23",47.4179,47.5009,46.8369,47.0859,3214890.0],["2007-05-24",47.2104,47.4698,46.4426,46.5463,3358072.0],["2007-05-25",46.536,47.0029,46.3388,46.8991,2229852.0],["2007-05-29",47.0548,47.1378,46.5775,46.7228,1746849.0],["2007-05-30",46.4218,47.2,46.1417,47.1585,2597660.0],["2007-05-31",47.034,47.5113,46.9406,47.0859,2390722.0],["2007-06-01",47.3142,48.0093,47.1585,47.6566,2865777.0],["2007-06-04",47.3557,47.7603,47.2104,47.6047,1779202.0],["2007-06-05",47.9886,48.5697,47.8848,48.2584,4141826.0],["2007-06-06",48.165,48.248,47.5736,47.6047,2483360.0],["2007-06-07",47.3453,47.8226,46.6086,46.6605,3513681.0],["2007-06-08",46.5878,47.1896,46.4945,47.1378,2349357.0],["2007-06-11",47.2312,47.6151,46.6916,47.0859,2563963.0],["2007-06-12",46.8057,47.0548,46.2454,46.2454,3197705.0],["2007-06-13",46.4737,46.7642,46.1936,46.6812,2577789.0],["2007-06-14",46.7642,46.8472,46.4945,46.785,3335906.0],["2007-06-15",46.5463,47.2311,46.5463,47.0755,3891564.0],["2007-06-18",47.3142,47.5736,46.7539,46.7539,1930501.0],["2007-06-19",46.6916,47.2934,46.6916,47.2208,2009313.0],["2007-06-20",47.2312,47.5009,46.8369,46.8473,2126803.0],["2007-06-21",47.117,47.3661,46.619,47.2934,2407683.0],["2007-06-22",46.9303,47.1897,46.5464,46.7746,2795753.0],["2007-06-25",46.8576,47.3142,46.4841,46.7642,2708265.0],["2007-06-26",46.9925,47.5217,46.6086,46.7435,3067677.0],["2007-06-27",46.6597,46.7435,46.1465,46.6702,2806276.0],["2007-06-28",47.0158,47.0158,46.1151,46.5235,2089412.0],["2007-06-29",46.733,47.2043,45.9999,46.3141,2829058.0],["2007-07-02",46.555,47.2148,46.4084,47.2148,2468023.0],["2007-07-03",47.1939,47.6337,47.131,47.4033,1729329.0],["2007-07-05",47.2043,47.9898,47.1415,47.9584,2688338.0],["2007-07-06",47.8432,48.1051,47.4033,47.9898,2730263.0],["2007-07-09",47.9165,49.299,47.6756,48.6078,5530886.0],["2007-07-10",48.1784,48.2517,47.2043,47.2043,3339712.0],["2007-07-11",47.0682,47.8118,46.9215,47.6023,2466456.0],["2007-07-12",47.6023,48.3774,47.6023,48.3145,2313590.0],["2007-07-13",48.325,48.723,48.1784,48.524,2241439.0],["2007-07-16",48.524,48.7754,48.1679,48.3669,2621729.0],["2007-07-17",49.1734,50.2312,48.9953,49.1315,3976533.0],["2007-07-18",48.6183,49.4038,48.3669,49.3933,4011013.0],["2007-07-19",49.498,50.0531,49.2257,49.9275,3629828.0],["2007-07-20",50.0427,50.116,49.0267,49.4561,3675223.0],["2007-07-23",49.519,50.116,49.1105,49.299,2517225.0],["2007-07-24",48.8696,49.32,48.0736,48.2936,2927013.0],["2007-07-25",48.4716,48.6706,46.9844,47.8327,3588854.0],["2007-07-26",46.9425,47.3509,44.6802,45.5076,6237227.0],["2007-07-27",45.2458,46.0313,44.2508,44.4603,3872589.0],["2007-07-30",45.0363,45.958,44.5126,45.8323,4399364.0],["2007-07-31",46.3979,46.6387,45.5285,45.539,4212857.0],["2007-08-01",45.3086,46.3769,44.6488,46.2512,4592363.0],["2007-08-02",47.0472,47.0472,45.937,46.6807,3888038.0],["2007-08-03",46.5864,46.5968,44.8792,44.9211,3059393.0],["2007-08-06",45.141,45.3086,44.1984,45.0782,3886638.0],["2007-08-07",44.6697,45.4657,44.2508,45.0991,3243660.0],["2007-08-08",45.5076,45.7904,44.5964,45.3819,3237671.0],["2007-08-09",45.0049,45.0049,43.8633,44.146,3896938.0],["2007-08-10",43.9051,44.2612,41.0459,43.9261,4768627.0],["2007-08-13",44.0832,44.4602,43.4024,43.5805,2714199.0],["2007-08-14",43.57,43.8737,42.8892,42.9206,2605552.0],["2007-08-15",42.9939,43.2663,41.9466,42.0723,3005209.0],["2007-08-16",41.6848,42.1561,40.7317,41.7371,6752192.0],["2007-08-17",43.1825,44.1146,42.1247,43.0987,4496871.0],["2007-08-20",43.3396,44.0937,42.6483,43.7795,2639305.0],["2007-08-21",43.7271,44.0308,43.2872,43.6119,2773587.0],["2007-08-22",44.0832,45.3296,43.9889,45.0049,2892589.0],["2007-08-23",45.5076,45.539,44.7011,45.0782,2598779.0],["2007-08-24",45.0363,45.5704,44.8582,45.4867,2263269.0],["2007-08-27",45.4867,45.9056,44.9944,45.2248,1779258.0],["2007-08-28",44.8373,45.0886,43.6433,43.6747,2396432.0],["2007-08-29",43.9994,44.6173,43.6433,44.4707,1864563.0],["2007-08-30",43.9366,44.9002,43.7062,44.5126,1710690.0],["2007-08-31",44.9211,45.4762,44.5126,44.6488,2241999.0],["2007-09-04",44.3765,45.3086,43.6224,45.141,3127737.0],["2007-09-05",44.5964,44.6593,43.9575,44.4079,3007952.0],["2007-09-06",43.9785,44.8687,43.9785,44.7116,3035939.0],["2007-09-07",43.9889,44.1984,43.151,43.4548,2921192.0],["2007-09-10",43.5909,43.8318,42.6274,42.8892,2195260.0],["2007-09-11",42.994,43.7585,42.9625,43.6538,2344544.0],["2007-09-12",43.7062,44.2298,43.1511,43.8842,2282972.0],["2007-09-13",44.2927,44.565,43.7376,43.9889,2207238.0],["2007-09-14",43.7271,44.3032,43.5805,43.968,2114433.0],["2007-09-17",43.9889,44.5964,43.968,44.167,2317956.0],["2007-09-18",44.4288,45.738,44.3031,45.7066,3085589.0],["2007-09-19",45.8113,46.754,45.759,46.1674,3698284.0],["2007-09-20",46.0837,46.2408,45.4238,45.6124,2366877.0],["2007-09-21",46.1151,46.2093,45.6019,45.7066,2698134.0],["2007-09-24",45.6752,46.3455,45.4762,46.0837,3039354.0],["2007-09-25",45.6647,46.1884,45.3924,46.1046,2867177.0],["2007-09-26",46.4959,46.7919,46.1681,46.4536,2993119.0],["2007-09-27",46.4641,46.8236,45.8931,46.5064,2684812.0],["2007-09-28",46.3478,46.4218,45.0895,45.5336,3463640.0],["2007-10-01",45.5653,46.6122,45.4701,46.6016,3253512.0],["2007-10-02",46.4113,47.1198,46.1363,46.8554,3562938.0],["2007-10-03",46.7602,46.8025,46.3795,46.6333,2887439.0],["2007-10-04",46.5382,47.0034,46.3372,46.8977,2549802.0],["2007-10-05",47.2995,47.5639,47.1515,47.2361,2804093.0],["2007-10-08",47.0351,47.2572,46.591,46.9505,1978247.0],["2007-10-09",47.0457,47.585,45.3644,47.585,3049933.0],["2007-10-10",47.4158,47.8177,47.1409,47.3735,2161339.0],["2007-10-11",47.5533,48.0291,47.2678,47.3629,3462184.0],["2007-10-12",47.6273,50.0277,47.1938,49.1712,8562124.0],["2007-10-15",48.7059,50.1546,48.1983,48.431,5140297.0],["2007-10-16",48.1878,48.3252,47.4687,47.6696,3208508.0],["2007-10-17",48.008,48.1243,46.7179,47.3418,3698061.0],["2007-10-18",47.1197,47.4158,46.5276,47.2889,2691697.0],["2007-10-19",47.1198,47.4476,46.2632,46.2949,3817230.0],["2007-10-22",45.523,46.0517,45.1529,45.946,2903560.0],["2007-10-23",46.4113,46.8765,45.9248,46.665,2382102.0],["2007-10-24",46.6756,47.014,45.9565,46.5064,3082398.0],["2007-10-25",46.3796,46.5276,45.5442,46.1681,3468845.0],["2007-10-26",45.9989,47.5322,45.9354,47.088,2820382.0],["2007-10-29",47.162,47.8388,47.162,47.7859,3272319.0],["2007-10-30",47.6696,47.7859,46.9294,47.0563,3429439.0],["2007-10-31",47.7859,47.7859,47.1303,47.6273,4043423.0],["2007-11-01",47.0351,47.3207,46.4324,46.6756,3018251.0],["2007-11-02",46.7602,46.9611,45.9354,46.4959,3030174.0],["2007-11-05",46.3372,46.5276,45.7345,46.2209,2513754.0],["2007-11-06",46.1892,47.4264,46.1892,47.3629,3194179.0],["2007-11-07",46.5276,46.8765,46.0306,46.2104,3809450.0],["2007-11-08",46.1152,46.5276,45.1106,45.7451,3872253.0],["2007-11-09",45.0154,45.2692,44.1483,44.2118,3237895.0],["2007-11-12",43.8311,44.5184,43.0803,43.2072,3787732.0],["2007-11-13",43.7254,44.2012,43.1015,43.6302,3554598.0],["2007-11-14",44.2858,44.2858,43.2707,43.8417,3845273.0],["2007-11-15",43.7571,43.9157,42.4881,42.7419,3669570.0],["2007-11-16",42.8582,43.2495,42.2238,42.5198,3167031.0],["2007-11-19",41.8537,42.4987,41.5576,41.8325,3668786.0],["2007-11-20",41.9277,42.8794,41.8431,42.7948,3834078.0],["2007-11-21",42.7736,42.89,41.4518,41.5259,3501422.0],["2007-11-23",41.7056,42.5093,41.6422,42.4564,1070398.0],["2007-11-26",42.5728,43.1967,41.547,41.6105,3471028.0],["2007-11-27",41.9171,42.5727,41.5047,42.1603,3327958.0],["2007-11-28",42.7948,44.1589,42.3084,44.0637,4264745.0],["2007-11-29",43.4504,44.5184,43.4504,44.1272,2899138.0],["2007-11-30",44.4761,44.7616,43.9051,44.3492,2869583.0],["2007-12-03",43.9263,44.3915,43.609,43.9263,2219777.0],["2007-12-04",43.9263,43.9263,43.3129,43.4081,2665333.0],["2007-12-05",43.6725,44.2541,43.4716,44.1906,2473397.0],["2007-12-06",43.884,44.5819,43.8099,44.5607,2263437.0],["2007-12-07",44.6453,45.4596,44.4867,45.1952,2445745.0],["2007-12-10",44.8039,45.4701,44.8039,45.2904,2345831.0],["2007-12-11",44.8885,45.4913,43.7148,43.8311,3029278.0],["2007-12-12",44.3916,44.8568,43.4927,44.1483,3145761.0],["2007-12-13",47.5956,48.1137,46.2315,46.94,9108770.0],["2007-12-14",46.517,46.5276,45.2164,45.5865,3653841.0],["2007-12-17",45.7028,45.7028,43.5244,43.7253,3726216.0],["2007-12-18",44.4444,44.4444,43.4292,43.9791,3921454.0],["2007-12-19",43.6302,44.0426,42.9323,43.3553,3182256.0],["2007-12-20",43.5139,43.8946,42.9323,43.3658,3086652.0],["2007-12-21",43.9474,43.9791,43.2601,43.6196,4862888.0],["2007-12-24",43.7148,43.9474,43.3552,43.4821,1518921.0],["2007-12-26",43.3552,43.3658,42.8794,43.2706,2383054.0],["2007-12-27",43.2813,43.5912,43.0249,43.0249,2126635.0],["2007-12-28",43.4095,43.698,42.5227,42.8326,2154399.0],["2007-12-31",42.7364,42.8112,41.9779,42.1168,2830737.0],["2008-01-02",41.9031,42.2129,40.9736,41.4009,3293925.0],["2008-01-03",41.4009,41.7856,40.9629,41.1659,3309934.0],["2008-01-04",40.7171,40.8667,39.5098,39.5205,5421232.0],["2008-01-07",39.0932,40.0761,39.0932,39.7235,4067212.0],["2008-01-08",40.3325,40.7278,39.2641,39.403,5612049.0],["2008-01-09",40.0334,40.0334,38.3453,39.0718,7378097.0],["2008-01-10",38.7513,39.7022,38.4628,39.4244,4882423.0],["2008-01-11",38.9115,39.2427,38.4735,38.7192,3720674.0],["2008-01-14",39.0718,39.6594,38.7513,39.6274,3285753.0],["2008-01-15",39.0825,39.3816,38.4414,38.4842,3083797.0],["2008-01-16",38.4201,39.0077,37.779,38.2812,4114230.0],["2008-01-17",38.3132,38.9115,36.935,37.0098,6915525.0],["2008-01-18",37.17,37.8965,36.6892,37.3303,5238812.0],["2008-01-22",35.2896,37.6935,35.2682,37.3303,6513293.0],["2008-01-23",36.8815,39.1359,36.0802,38.8474,7528556.0],["2008-01-24",39.1466,39.4244,37.8859,38.4735,5525848.0],["2008-01-25",38.6337,39.2534,38.3346,38.794,3191268.0],["2008-01-28",39.5099,40.183,38.7833,40.1616,3680652.0],["2008-01-29",41.1018,42.7364,40.3218,40.5355,6553426.0],["2008-01-30",40.9308,41.7428,40.1402,40.3646,4691270.0],["2008-01-31",39.7983,41.8497,39.5312,41.2834,4451420.0],["2008-02-01",41.4543,42.7792,41.3261,42.6189,4759111.0],["2008-02-04",42.7364,42.7364,41.9138,41.9351,2599115.0],["2008-02-05",41.6574,41.6574,40.6744,40.7919,3612532.0],["2008-02-06",41.0163,41.6253,40.418,40.653,4488531.0],["2008-02-07",40.653,40.9736,39.9693,40.5141,3763830.0],["2008-02-08",40.653,41.4223,40.3966,41.1338,3026144.0],["2008-02-11",41.3902,41.3902,40.0868,40.6317,4745677.0],["2008-02-12",40.6744,41.7321,40.6744,41.3582,4492393.0],["2008-02-13",41.7749,41.8176,40.8881,41.5612,3609845.0],["2008-02-14",41.8817,41.8817,41.0697,41.1872,2757075.0],["2008-02-15",41.1338,41.3689,40.6317,41.262,2559821.0],["2008-02-19",41.8176,42.2877,41.4009,41.8603,3673488.0],["2008-02-20",40.7706,41.9351,40.7706,41.6253,3300139.0],["2008-02-21",41.465,41.6787,40.8453,41.0056,3318778.0],["2008-02-22",40.9736,41.465,40.5248,41.4009,2975487.0],["2008-02-25",41.871,41.871,41.0056,41.668,4484053.0],["2008-02-26",41.6146,41.7108,41.2727,41.668,5350145.0],["2008-02-27",41.5932,41.8924,41.2406,41.8496,4885557.0],["2008-02-28",41.871,41.871,40.8133,41.3475,3229555.0],["2008-02-29",41.1872,41.1872,40.0654,40.2684,3771219.0],["2008-03-03",40.2577,40.5355,40.044,40.5355,3528234.0],["2008-03-04",40.45,40.621,39.7022,40.2577,4972150.0],["2008-03-05",40.653,41.1766,39.9586,40.2898,4096150.0],["2008-03-06",40.3859,40.3859,39.5312,39.5739,2995470.0],["2008-03-07",39.4457,39.7876,38.4842,38.6551,4609995.0],["2008-03-10",38.6551,38.6872,37.6294,37.6508,5020512.0],["2008-03-11",38.6551,39.6274,37.9286,39.6274,4630538.0],["2008-03-12",39.8838,40.5996,39.5312,39.8197,2871039.0],["2008-03-13",39.5312,40.4073,38.9543,39.9906,3381805.0],["2008-03-14",40.5996,40.653,38.6337,39.5312,4565776.0],["2008-03-17",38.5162,39.7128,38.4628,38.9115,4319208.0],["2008-03-18",39.9693,40.6317,39.4671,40.6317,4088930.0],["2008-03-19",40.5996,40.8774,38.8902,38.9008,4997002.0],["2008-03-20",38.9436,39.5419,38.4735,38.9756,4824881.0],["2008-03-24",39.3816,41.1659,38.9329,40.2364,4097326.0],["2008-03-25",40.3859,41.027,40.0761,40.45,4438546.0],["2008-03-26",40.2257,40.9629,40.1722,40.3966,3172629.0],["2008-03-27",40.8072,40.872,39.8456,39.8456,3269465.0],["2008-03-28",40.213,40.213,39.4891,39.6079,3118054.0],["2008-03-31",39.6187,40.1157,39.4891,39.8132,2991608.0],["2008-04-01",40.1589,40.7856,39.6835,40.7531,4100013.0],["2008-04-02",41.0556,41.6499,40.6451,41.1313,3202687.0],["2008-04-03",40.8828,41.9416,40.7964,41.5203,3535343.0],["2008-04-04",41.5094,42.3197,41.4122,41.974,3045119.0],["2008-04-07",42.2333,42.6763,41.6823,41.92,4019410.0],["2008-04-08",41.7579,42.2981,41.5419,42.1361,2868016.0],["2008-04-09",42.1253,42.2441,41.5527,41.8336,2833760.0],["2008-04-10",41.9632,42.3305,41.4878,41.7039,3289615.0],["2008-04-11",41.3798,41.9524,41.1313,41.6067,3975973.0],["2008-04-14",41.4122,41.5851,40.8288,41.0016,2747335.0],["2008-04-15",41.3582,41.7147,40.6667,41.0449,2598443.0],["2008-04-16",41.4554,42.6763,41.423,42.5899,3593332.0],["2008-04-17",42.309,42.8384,41.9956,42.6007,3296052.0],["2008-04-18",42.9572,43.4974,42.86,43.1949,3551967.0],["2008-04-21",43.2057,43.2165,42.6871,43.1841,2282020.0],["2008-04-22",43.076,43.0868,41.9416,42.4602,2649324.0],["2008-04-23",42.5034,42.9572,42.028,42.3738,3736963.0],["2008-04-24",43.0436,43.5406,42.0497,42.8492,3702874.0],["2008-04-25",42.9572,44.1889,42.9572,44.1457,3385388.0],["2008-04-28",44.0052,44.07,43.2597,43.3894,2061369.0],["2008-04-29",43.519,43.5514,43.0004,43.3245,2744313.0],["2008-04-30",43.6595,43.9728,43.1192,43.3786,3583033.0],["2008-05-01",43.2597,43.6595,42.7087,43.6487,4172164.0],["2008-05-02",43.8323,44.7615,43.6595,44.07,3252616.0],["2008-05-05",44.0592,44.2429,43.6271,44.0592,2119583.0],["2008-05-06",43.7351,44.3833,43.5622,44.1997,3217073.0],["2008-05-07",44.2861,44.4698,43.7891,43.962,3468789.0],["2008-05-08",44.2969,44.7723,43.9944,44.5886,2790156.0],["2008-05-09",44.3293,44.8047,44.0052,44.5454,3512953.0],["2008-05-12",44.5778,45.2152,44.459,45.1288,3312453.0],["2008-05-13",45.1072,45.2693,44.6318,45.118,4565048.0],["2008-05-14",44.8479,46.3497,44.8479,45.8419,4237654.0],["2008-05-15",45.6258,45.9175,45.3017,45.9175,4866358.0],["2008-05-16",46.0039,46.9223,45.6798,46.3281,3497952.0],["2008-05-19",46.4361,46.4361,45.7663,45.9607,3700579.0],["2008-05-20",45.8203,46.112,45.3773,45.9283,3745751.0],["2008-05-21",46.0904,46.2849,44.4914,44.7075,4339135.0],["2008-05-22",44.8155,45.3017,44.5778,44.9668,2317284.0],["2008-05-23",44.8371,44.8371,43.5622,43.6703,4409439.0],["2008-05-27",43.6487,43.9512,43.2057,43.465,3740489.0],["2008-05-28",44.0484,44.1133,43.4866,44.1133,4521948.0],["2008-05-29",44.6426,44.6426,43.6811,43.8972,2880610.0],["2008-05-30",44.1132,44.1781,43.3786,43.6487,3547265.0],["2008-06-02",43.5514,43.5514,42.7519,43.0436,3703098.0],["2008-06-03",43.1733,43.1841,42.1361,42.5358,3989127.0],["2008-06-04",42.3306,42.968,42.3306,42.5034,2960878.0],["2008-06-05",42.8059,43.2813,42.579,43.1625,4775288.0],["2008-06-06",42.7195,42.9896,41.8984,41.8984,4446886.0],["2008-06-09",41.8984,42.8059,41.8876,42.633,3963043.0],["2008-06-10",42.2441,42.5682,41.4878,42.3414,3842586.0],["2008-06-11",42.2873,42.4494,41.369,41.423,4477840.0],["2008-06-12",41.7147,42.1901,41.261,41.5419,4454890.0],["2008-06-13",41.7147,42.417,41.5959,42.1901,2991104.0],["2008-06-16",42.5682,42.5682,41.5959,42.028,2812713.0],["2008-06-17",41.8336,42.2981,41.7579,42.028,3010807.0],["2008-06-18",41.8876,42.0821,41.2501,41.3042,4354304.0],["2008-06-19",41.2502,41.7364,41.0773,41.369,4211682.0],["2008-06-20",41.1097,41.369,40.3966,40.6019,4579154.0],["2008-06-23",40.8612,40.9801,40.2454,40.6451,3411248.0],["2008-06-24",40.9368,41.0773,39.2622,39.5215,6427652.0],["2008-06-25",39.5971,40.0509,39.4891,39.7268,4674142.0],["2008-06-26",39.6503,39.8798,38.3606,38.3606,4745341.0],["2008-06-27",38.4044,38.4262,37.8688,38.0656,4220190.0],["2008-06-30",38.0437,38.3497,37.4863,38.153,4893842.0],["2008-07-01",37.9781,38.612,37.683,38.4371,7193550.0],["2008-07-02",38.4481,38.5465,37.0164,37.071,4570981.0],["2008-07-03",37.3115,37.5191,36.3934,37.2678,2801742.0],["2008-07-07",37.4973,38.1421,37.1475,37.388,5131397.0],["2008-07-08",37.4426,38.2514,36.9945,38.1858,5676028.0],["2008-07-09",38.306,38.6448,37.0929,37.1147,3699012.0],["2008-07-10",35.2459,37.8251,34.6667,35.541,15556628.0],["2008-07-11",35.235,35.235,34.0983,34.6448,9131327.0],["2008-07-14",35.1038,35.235,33.9781,34.3169,5229744.0],["2008-07-15",34.1093,35.224,33.7049,34.8197,6204594.0],["2008-07-16",34.929,36.0109,34.5246,35.9344,6774469.0],["2008-07-17",35.9563,37.3552,35.5191,37.071,6967077.0],["2008-07-18",37.4317,38.0,36.8634,37.1038,4918302.0],["2008-07-21",37.3333,37.5956,36.8197,37.1585,2522262.0],["2008-07-22",37.0819,37.836,36.9399,37.7158,3561651.0],["2008-07-23",37.8033,38.306,37.388,37.4207,5310403.0],["2008-07-24",37.3552,37.5519,36.1749,36.1858,4175690.0],["2008-07-25",36.2513,36.6229,35.9016,36.0656,7471686.0],["2008-07-28",36.2951,36.2951,35.2459,35.2568,3183432.0],["2008-07-29",35.3333,36.1967,35.3333,35.9344,4605909.0],["2008-07-30",36.4481,36.8524,36.2841,36.8087,3919047.0],["2008-07-31",36.5574,37.1147,36.2841,36.4044,2987969.0],["2008-08-01",36.5355,36.5792,35.7486,35.7705,3145649.0],["2008-08-04",35.8033,36.0983,34.9727,35.0273,4008718.0],["2008-08-05",35.4208,36.1748,35.2568,36.0983,3867831.0],["2008-08-06",36.2951,36.5792,36.0,36.1749,3538533.0],["2008-08-07",35.9125,36.0437,35.2896,35.3333,4243363.0],["2008-08-08",35.3552,36.8524,35.1366,36.7541,3920335.0],["2008-08-11",36.7213,38.9727,36.5464,38.8196,6887929.0],["2008-08-12",38.459,39.3333,38.4372,38.6885,5000249.0],["2008-08-13",38.6339,38.918,37.7049,38.3388,5412220.0],["2008-08-14",38.1967,38.5464,37.683,38.1311,3014837.0],["2008-08-15",38.2513,38.3934,37.9125,38.2295,3052620.0],["2008-08-18",38.3388,38.3388,37.683,37.9235,3253008.0],["2008-08-19",37.7049,37.847,37.2131,37.3552,3215785.0],["2008-08-20",37.4317,37.7377,36.7322,37.2459,3003978.0],["2008-08-21",37.0164,37.3442,36.8306,37.2131,2371131.0],["2008-08-22",37.5082,37.7049,37.0492,37.2896,2441323.0],["2008-08-25",37.3443,37.3552,36.612,36.7432,2023642.0],["2008-08-26",36.7869,36.8306,36.3934,36.6667,2390051.0],["2008-08-27",36.7869,36.8634,36.4044,36.7541,2251682.0],["2008-08-28",37.0273,37.8907,36.7869,37.8579,2800903.0],["2008-08-29",37.8251,37.9126,37.2896,37.3005,2334972.0],["2008-09-02",37.8251,38.5246,37.4754,37.541,3322976.0],["2008-09-03",37.5738,38.3606,37.377,38.2841,3449982.0],["2008-09-04",38.2295,38.2295,36.6339,36.7432,4867925.0],["2008-09-05",36.5683,37.1585,36.306,36.9836,4555756.0],["2008-09-08",37.5628,38.3606,37.3989,38.2841,4374959.0],["2008-09-09",38.4044,38.8634,37.694,37.7049,6814659.0],["2008-09-10",38.0328,38.5246,37.5847,38.0656,5214071.0],["2008-09-11",37.6284,39.4098,37.6284,39.3552,5438808.0],["2008-09-12",39.0164,39.6831,38.6995,39.6175,3965730.0],["2008-09-15",38.2513,40.0874,38.0109,38.4044,6565181.0],["2008-09-16",38.2404,38.8525,37.2787,38.7541,7113842.0],["2008-09-17",38.2076,38.2514,36.5137,37.6503,7996335.0],["2008-09-18",38.2076,40.0328,37.6393,39.1475,7986651.0],["2008-09-19",40.6011,43.7049,39.9016,41.0492,8283931.0],["2008-09-22",40.8743,40.9617,39.071,39.2459,4529560.0],["2008-09-23",39.1366,39.3442,37.4317,37.4426,5022919.0],["2008-09-24",37.9891,38.0874,37.1585,37.8033,4082661.0],["2008-09-25",37.9235,38.7978,37.6175,38.3934,4570198.0],["2008-09-26",38.139,38.4045,37.0993,37.5749,4343725.0],["2008-09-29",36.867,37.3647,34.0906,34.2455,8196667.0],["2008-09-30",35.3074,35.3074,34.6437,35.1525,6818913.0],["2008-10-01",34.8649,35.7056,34.4003,35.0972,4887740.0],["2008-10-02",34.4556,34.9866,33.4823,33.5929,7013704.0],["2008-10-03",34.0353,34.5109,32.7301,33.0619,7182299.0],["2008-10-06",32.3872,32.9181,30.9714,32.4314,8843451.0],["2008-10-07",32.8186,33.1504,31.2368,31.2479,9461744.0],["2008-10-08",30.4515,32.6859,30.1971,30.7833,9582201.0],["2008-10-09",30.9935,31.8784,28.5268,28.5268,7205640.0],["2008-10-10",27.1552,28.9472,25.9938,26.9893,12566980.0],["2008-10-13",28.8255,29.1684,27.4318,28.8587,8666180.0],["2008-10-14",30.2745,30.8608,27.9517,28.7149,8951650.0],["2008-10-15",28.1618,28.8034,24.6665,24.6775,9347892.0],["2008-10-16",25.3744,27.0225,24.3346,26.8455,10716466.0],["2008-10-17",26.8677,27.3986,25.7505,26.5026,7797625.0],["2008-10-20",26.8345,29.2679,26.569,28.2171,6418752.0],["2008-10-21",27.6972,27.7968,26.3257,26.4473,7201610.0],["2008-10-22",25.9164,26.3146,24.0249,24.4563,8454541.0],["2008-10-23",27.0225,27.3212,25.5403,27.0225,14884208.0],["2008-10-24",25.4408,27.0999,25.3412,26.392,8732118.0],["2008-10-27",27.0889,27.3654,25.2195,25.2306,7639610.0],["2008-10-28",26.4363,28.0623,24.8877,27.7857,9020610.0],["2008-10-29",27.4982,28.9693,27.0225,27.7415,8864553.0],["2008-10-30",29.1352,29.1573,27.8079,28.7149,6139328.0],["2008-10-31",28.5158,30.0533,28.1507,29.5113,6153433.0],["2008-11-03",29.4338,29.6883,28.6927,29.0688,3844098.0],["2008-11-04",29.6993,30.175,29.2679,29.9648,4735882.0],["2008-11-05",29.7104,29.7104,28.0954,28.2724,4691102.0],["2008-11-06",28.2061,28.6264,26.8787,27.0778,6605986.0],["2008-11-07",27.3433,27.3544,26.2925,26.8013,7123806.0],["2008-11-10",27.299,27.5313,25.839,26.2814,5347122.0],["2008-11-11",26.0159,26.4695,24.8988,25.2195,7049919.0],["2008-11-12",24.9209,25.0536,23.3944,23.494,9199504.0],["2008-11-13",23.7816,24.6444,22.8635,24.6001,9969376.0],["2008-11-14",24.4121,24.6444,23.2838,23.3944,9114983.0],["2008-11-17",23.1953,23.6046,22.7418,22.8524,7737789.0],["2008-11-18",23.1179,23.3613,22.3989,23.0626,7744170.0],["2008-11-19",22.3879,22.952,21.0827,21.1933,10240348.0],["2008-11-20",21.2264,21.2264,18.3395,18.3837,13188408.0],["2008-11-21",19.3792,19.3792,18.1514,19.2244,13408331.0],["2008-11-24",19.9876,20.7176,19.335,20.2309,10554085.0],["2008-11-25",20.9278,21.0052,19.4898,20.1646,10011077.0],["2008-11-26",19.7996,21.0384,19.523,20.9278,7643192.0],["2008-11-28",20.8504,20.9831,20.3968,20.5185,3627365.0],["2008-12-01",20.7176,20.9389,19.6336,19.8327,12088343.0],["2008-12-02",19.9987,20.6291,19.9102,20.5738,8089476.0],["2008-12-03",20.242,21.3371,19.8438,20.8504,9029398.0],["2008-12-04",20.242,21.0826,19.9655,20.2641,7037325.0],["2008-12-05",19.9544,21.1158,19.3129,21.0163,7304099.0],["2008-12-08",21.8237,22.8524,21.6246,22.5317,10232512.0],["2008-12-09",22.0118,22.3215,21.0163,21.1822,8437861.0],["2008-12-10",21.4698,21.6357,20.9831,21.5915,8356754.0],["2008-12-11",21.6025,21.9786,21.2375,21.5693,7355484.0],["2008-12-12",20.8282,21.9565,20.4632,21.8016,6285253.0],["2008-12-15",22.0339,22.222,21.5804,21.8791,6618077.0],["2008-12-16",22.2551,23.0847,21.9675,23.0073,6819417.0],["2008-12-17",22.6755,23.3613,22.4542,22.7861,6542511.0],["2008-12-18",23.4497,23.4497,22.0118,22.1666,5623076.0],["2008-12-19",22.3547,22.5648,21.9122,22.2109,8247380.0],["2008-12-22",22.6423,22.6423,21.2928,21.7353,4806522.0],["2008-12-23",22.0339,22.1556,21.2928,21.3481,4004968.0],["2008-12-24",21.514,21.8901,21.0716,21.138,2548234.0],["2008-12-26",21.5251,21.7906,21.2375,21.3924,3079376.0],["2008-12-29",19.0858,19.2215,16.881,17.3219,46284054.0],["2008-12-30",17.4463,17.7064,17.0393,17.582,18275361.0],["2008-12-31",17.7403,17.7968,16.8923,17.0619,18135257.0],["2009-01-02",17.1636,17.5255,16.6775,17.4237,10556659.0],["2009-01-05",17.5594,17.6838,16.9714,17.0167,15443000.0],["2009-01-06",17.7629,18.8597,17.4011,18.1473,20251985.0],["2009-01-07",17.8307,18.724,17.8194,18.1812,15811984.0],["2009-01-08",17.8986,18.136,17.5933,17.876,11044868.0],["2009-01-09",18.1473,18.1473,17.5255,17.876,6954427.0],["2009-01-12",17.9212,18.2039,17.6159,17.8194,9588638.0],["2009-01-13",17.8533,18.0569,17.3219,17.582,7683438.0],["2009-01-14",17.3219,17.4011,16.9827,17.0845,7078858.0],["2009-01-15",17.1071,17.4237,16.2252,17.1863,10923628.0],["2009-01-16",17.4802,17.729,16.6888,16.994,12067408.0],["2009-01-20",16.8584,16.9601,15.6485,15.7051,9509602.0],["2009-01-21",16.0895,16.7792,15.7616,16.7566,9085764.0],["2009-01-22",16.5079,16.6322,15.886,16.2591,9905733.0],["2009-01-23",15.7051,16.3722,14.9588,16.2026,16311667.0],["2009-01-26",16.8244,17.0958,14.8797,14.9701,21988702.0],["2009-01-27",14.744,15.2754,14.1447,14.9136,14845922.0],["2009-01-28",15.2528,15.3659,14.8684,15.1963,10855283.0],["2009-01-29",14.8571,15.0154,13.8055,13.9186,14394264.0],["2009-01-30",13.9638,14.1674,13.0028,13.1045,15067972.0],["2009-02-02",13.0819,13.4889,12.3809,12.494,18096131.0],["2009-02-03",12.8558,14.8684,11.8721,12.8332,25507981.0],["2009-02-04",12.8332,13.4324,12.0869,12.1774,17243809.0],["2009-02-05",12.0982,12.5279,11.5103,12.3357,15411431.0],["2009-02-06",12.3357,12.5731,12.1095,12.3017,9368323.0],["2009-02-09",12.2,12.3922,11.759,12.0417,11504306.0],["2009-02-10",12.6975,12.6975,11.5781,11.7025,13215443.0],["2009-02-11",11.8721,12.0078,11.1824,11.352,9756897.0],["2009-02-12",11.3633,11.6346,10.8319,11.352,15945371.0],["2009-02-13",11.2841,11.3633,10.7414,10.7753,10288430.0],["2009-02-17",10.504,10.5266,9.7351,9.7464,16047244.0],["2009-02-18",9.8369,10.1082,9.4977,9.7238,12019998.0],["2009-02-19",10.0856,10.1195,9.1585,9.2715,13887808.0],["2009-02-20",9.2263,9.2828,8.8306,9.1585,12930534.0],["2009-02-23",9.0454,9.3055,8.3331,8.3783,14765094.0],["2009-02-24",8.4348,9.0454,8.1409,8.9776,15703281.0],["2009-02-25",8.9549,9.2037,8.3218,8.4688,14724289.0],["2009-02-26",8.6723,9.1245,8.4009,8.4235,11139353.0],["2009-02-27",8.2426,8.4348,8.0391,8.0956,10889763.0],["2009-03-02",7.9939,8.5931,7.8017,7.8469,17448507.0],["2009-03-03",8.0843,8.1974,7.5981,7.8356,20614139.0],["2009-03-04",8.0504,8.2426,7.8356,7.9826,12818081.0],["2009-03-05",7.779,7.9939,7.1232,7.3155,19175933.0],["2009-03-06",7.4738,9.5881,7.1572,8.0391,33751554.0],["2009-03-09",8.0504,8.2765,7.1232,7.1572,16676564.0],["2009-03-10",6.6597,7.8582,6.6597,7.7677,32804299.0],["2009-03-11",7.6886,7.7903,7.0328,7.2702,21167726.0],["2009-03-12",7.3494,7.926,6.965,7.9147,13613757.0],["2009-03-13",8.1748,8.7175,7.9147,8.5479,16261066.0],["2009-03-16",8.9776,9.5429,8.7288,8.9323,15766365.0],["2009-03-17",8.9549,9.1132,8.7288,9.1132,9401068.0],["2009-03-18",9.0228,9.4185,8.5931,9.2941,12964286.0],["2009-03-19",9.4977,9.5429,9.068,9.1924,10479974.0],["2009-03-20",9.2489,9.3281,8.5366,8.6836,10770482.0],["2009-03-23",9.0454,9.7803,8.7514,9.7577,12146892.0],["2009-03-24",9.4524,10.2326,9.3394,9.769,12192623.0],["2009-03-25",10.063,10.4927,9.4524,9.9499,12245295.0],["2009-03-26",10.2326,10.617,10.1308,10.5944,9722193.0],["2009-03-27",10.6634,10.7093,10.2152,10.2957,8952153.0],["2009-03-30",10.0659,10.0659,9.3879,9.5373,6934892.0],["2009-03-31",9.7671,9.882,9.3879,9.6867,7856958.0],["2009-04-01",9.5028,10.2612,9.3534,10.1233,11288189.0],["2009-04-02",10.8702,11.5367,10.6289,11.4218,21746109.0],["2009-04-03",11.3643,12.6742,11.2034,12.6398,19351525.0],["2009-04-06",12.4329,12.9041,12.1801,12.387,18014520.0],["2009-04-07",12.0767,12.1916,11.4332,11.4562,11135099.0],["2009-04-08",11.5826,11.8584,11.4332,11.6631,7677168.0],["2009-04-09",12.1227,12.6628,12.0078,12.5708,10321847.0],["2009-04-13",12.5134,13.0649,12.2836,12.9155,7301748.0],["2009-04-14",12.95,13.4901,12.1916,12.2491,12439302.0],["2009-04-15",12.1572,12.927,12.0652,12.9041,8482808.0],["2009-04-16",13.2947,13.8693,12.7202,13.6854,11888738.0],["2009-04-17",13.7659,14.5702,13.3867,14.4783,15517558.0],["2009-04-20",14.0416,14.191,13.0304,13.1913,15260468.0],["2009-04-21",12.6398,14.2025,12.5938,13.9957,12358083.0],["2009-04-22",13.7888,14.9839,13.628,14.3289,15449493.0],["2009-04-23",14.3634,14.6506,13.8233,14.237,9297683.0],["2009-04-24",14.1565,15.1103,14.0416,14.9264,10567462.0],["2009-04-27",14.6391,14.8345,14.2025,14.4898,9221222.0],["2009-04-28",14.26,15.3056,14.191,14.9379,10647282.0],["2009-04-29",15.1907,15.8687,15.1447,15.5239,10041303.0],["2009-04-30",17.9025,18.6034,17.6152,18.3851,26199153.0],["2009-05-01",18.3392,18.5919,17.9025,18.0404,10144800.0],["2009-05-04",18.1898,18.9941,18.1898,18.8333,9745087.0],["2009-05-05",18.5,19.0286,18.4311,18.7643,8094682.0],["2009-05-06",18.0978,18.3851,17.2246,17.4544,23460269.0],["2009-05-07",17.305,18.0978,16.9603,18.0978,70021676.0],["2009-05-08",18.3851,20.1087,18.2128,20.1087,23898381.0],["2009-05-11",19.6721,20.35,19.4193,20.2581,18318517.0],["2009-05-12",20.2236,20.396,19.2584,19.5801,23322013.0],["2009-05-13",19.0631,19.132,17.4429,17.9025,18971067.0],["2009-05-14",17.6382,19.1665,17.6382,18.9826,10507458.0],["2009-05-15",19.0746,19.7985,18.5919,18.9252,9914073.0],["2009-05-18",19.2124,20.3041,19.0401,20.2811,9544474.0],["2009-05-19",20.2811,20.6833,20.1202,20.5454,8121045.0],["2009-05-20",20.7982,21.8208,20.2696,20.4075,12526734.0],["2009-05-21",19.7065,20.0398,19.3388,19.6146,10454282.0],["2009-05-22",19.764,20.2121,19.1665,19.8559,8088300.0],["2009-05-26",19.5112,19.6491,18.8677,19.4652,14844578.0],["2009-05-27",19.5801,20.0972,19.2239,19.4423,10775463.0],["2009-05-28",19.5342,19.9019,19.1665,19.3848,9133398.0],["2009-05-29",19.4882,20.3156,19.4308,20.3156,13132489.0],["2009-06-01",20.7982,20.7982,19.6491,19.6491,13460163.0],["2009-06-02",19.9938,21.7634,19.9938,21.5221,18319469.0],["2009-06-03",21.1888,21.2578,20.0972,20.3156,12789366.0],["2009-06-04",20.6143,21.051,20.327,20.6488,9581194.0],["2009-06-05",21.0395,21.1084,20.0513,20.1777,8822908.0],["2009-06-08",20.0972,20.0972,19.3044,19.4767,10939580.0],["2009-06-09",19.6606,20.7522,19.6491,20.5339,10221149.0],["2009-06-10",20.7982,20.8096,19.4767,20.1777,10869724.0],["2009-06-11",20.2006,20.5569,19.9479,20.0283,7975456.0],["2009-06-12",19.9019,20.1087,19.5916,19.9249,5555683.0],["2009-06-15",19.6606,19.6721,18.9711,19.1665,7000102.0],["2009-06-16",19.2584,19.3503,18.3851,18.477,8312926.0],["2009-06-17",18.4081,18.8792,17.8451,18.5345,10240180.0],["2009-06-18",18.3966,18.9252,18.1438,18.5575,7424108.0],["2009-06-19",18.8447,19.132,18.5115,18.7413,9327686.0],["2009-06-22",18.3851,18.5,17.3624,17.4314,10524082.0],["2009-06-23",17.0637,17.6842,16.9718,17.5348,8587144.0],["2009-06-24",17.9485,18.0634,17.5348,17.7991,9472491.0],["2009-06-25",17.6382,18.2702,17.5348,18.2472,5930264.0],["2009-06-26",17.9804,18.6532,17.9108,18.6184,6983142.0],["2009-06-29",18.6068,18.862,18.1776,18.6416,7424612.0],["2009-06-30",18.7576,18.9896,18.4792,18.7228,6392724.0],["2009-07-01",18.8504,18.92,18.514,18.5372,4029429.0],["2009-07-02",18.2588,18.2588,17.5396,17.5396,5096189.0],["2009-07-06",17.3656,17.7368,16.8668,17.6672,7343505.0],["2009-07-07",17.6556,17.6556,17.0872,17.1452,6004486.0],["2009-07-08",17.1684,17.4932,16.8552,17.0756,6114531.0],["2009-07-09",17.238,17.4236,17.0524,17.122,6903322.0],["2009-07-10",16.8784,17.2148,16.4956,17.006,5151884.0],["2009-07-13",16.9828,17.7948,16.7624,17.7368,6684686.0],["2009-07-14",17.7948,17.9804,17.4236,17.8412,3835534.0],["2009-07-15",18.0384,19.2797,18.0384,19.1984,8945940.0],["2009-07-16",19.1404,19.3725,18.8156,19.0708,8027008.0],["2009-07-17",18.9896,19.8481,18.9084,19.7089,7837255.0],["2009-07-20",20.0801,20.7413,20.0105,20.6601,9334347.0],["2009-07-21",21.2169,21.6229,20.5905,21.2749,9970607.0],["2009-07-22",20.8573,22.2145,20.7413,22.0753,11070169.0],["2009-07-23",21.9593,23.4789,21.9593,23.2701,12434656.0],["2009-07-24",22.7597,23.4674,22.6321,23.4209,9730813.0],["2009-07-27",23.4905,23.4905,23.0497,23.3513,5572027.0],["2009-07-28",23.0613,23.6066,22.9453,23.4441,8430136.0],["2009-07-29",23.4905,23.8502,23.0845,23.5137,11964024.0],["2009-07-30",24.0706,26.0194,24.0706,24.9754,19727505.0],["2009-07-31",25.1146,25.1958,24.4534,24.5578,8725513.0],["2009-08-03",25.0334,26.1122,24.7434,26.0658,9252288.0],["2009-08-04",25.8338,26.7386,25.683,26.7154,9171685.0],["2009-08-05",26.7734,27.539,26.5066,27.423,9957062.0],["2009-08-06",27.3186,27.5506,26.2746,27.0054,9563786.0],["2009-08-07",27.2258,27.2606,26.147,26.7386,9080335.0],["2009-08-10",26.4834,26.6458,25.6134,25.9034,8109347.0],["2009-08-11",25.7642,26.1934,24.9986,26.0194,7963310.0],["2009-08-12",25.799,26.3094,25.6714,26.0194,4982169.0],["2009-08-13",26.3094,26.5182,25.9498,26.495,5216086.0],["2009-08-14",26.5646,26.6574,25.3234,25.6714,6552251.0],["2009-08-17",24.6854,24.8246,24.1518,24.2562,7145468.0],["2009-08-18",24.3142,24.5926,24.175,24.4766,6887146.0],["2009-08-19",24.0126,24.9522,23.8618,24.8826,12628384.0],["2009-08-20",24.755,25.045,24.697,24.9174,5676588.0],["2009-08-21",25.3234,26.321,25.2306,26.2514,8378584.0],["2009-08-24",26.3094,26.6806,25.6482,25.8338,4532303.0],["2009-08-25",26.1006,26.3674,24.9406,25.0102,8494003.0],["2009-08-26",24.987,25.2886,24.8826,25.0102,6409180.0],["2009-08-27",24.929,25.0334,24.5462,24.6622,9351866.0],["2009-08-28",24.9754,25.4858,24.7086,25.393,7306506.0],["2009-08-31",24.9638,25.103,24.523,24.697,7894069.0],["2009-09-01",24.3954,24.9406,23.4441,23.5253,7084232.0],["2009-09-02",23.4557,23.6181,22.9105,23.2585,5223755.0],["2009-09-03",23.6529,23.6529,22.9917,23.3861,6447747.0],["2009-09-04",23.4209,24.8362,23.2005,24.7202,12290522.0],["2009-09-08",25.2886,25.5902,24.8246,25.393,8158828.0],["2009-09-09",25.4394,26.6806,25.335,26.5878,10517477.0],["2009-09-10",26.5762,27.4346,26.147,27.249,8547682.0],["2009-09-11",27.2838,27.5506,26.5762,27.365,7384590.0],["2009-09-14",27.1098,29.4763,26.9822,29.2443,14395663.0],["2009-09-15",29.2443,30.3579,29.0123,29.9635,11732961.0],["2009-09-16",30.3115,30.8451,29.9867,30.1143,11024549.0],["2009-09-17",30.2071,31.0771,29.8475,30.5435,8310183.0],["2009-09-18",30.6363,31.0539,30.4391,31.0307,8614740.0],["2009-09-21",30.4391,30.7407,29.7547,30.1607,5831917.0],["2009-09-22",30.6015,31.3207,30.5783,31.2627,7076955.0],["2009-09-23",31.1931,31.5991,30.4043,30.4739,5512806.0],["2009-09-24",30.5319,30.7871,29.5227,29.9519,7026298.0],["2009-09-25",29.7315,30.1027,29.1399,29.3487,5440208.0],["2009-09-28",29.4537,30.8074,29.4187,30.7957,4793759.0],["2009-09-29",30.7957,31.5075,30.2706,30.749,7264189.0],["2009-09-30",30.7373,31.1341,29.8038,30.4223,8040106.0],["2009-10-01",30.0839,30.2939,28.4268,28.5085,8254936.0],["2009-10-02",27.75,28.3684,27.1315,27.5749,9186182.0],["2009-10-05",27.8433,29.162,27.7149,29.0219,7733031.0],["2009-10-06",29.4187,29.5471,28.4268,29.127,9730197.0],["2009-10-07",29.0453,29.302,28.7652,29.232,4720993.0],["2009-10-08",29.6171,30.3406,29.3487,30.2239,8752773.0],["2009-10-09",29.9905,30.8657,29.9555,30.5156,6808950.0],["2009-10-12",30.6323,30.749,30.2239,30.4106,5682969.0],["2009-10-13",30.2472,30.504,29.8621,30.2589,5784730.0],["2009-10-14",30.9124,31.8226,30.8774,31.5892,9039305.0],["2009-10-15",31.1925,31.6009,30.749,31.5075,5477375.0],["2009-10-16",31.1808,31.3442,30.5973,30.7957,4758048.0],["2009-10-19",30.8774,31.6242,30.6907,31.5425,4735994.0],["2009-10-20",31.8109,31.9627,30.9124,31.2975,6277193.0],["2009-10-21",30.784,31.5659,29.267,29.7571,13838438.0],["2009-10-22",29.7221,31.0291,28.3451,30.8774,11540745.0],["2009-10-23",30.9824,30.9824,29.302,29.3487,6263647.0],["2009-10-26",29.4187,30.5156,28.6835,29.0453,6368879.0],["2009-10-27",29.0219,29.6521,28.8352,28.9986,5445413.0],["2009-10-28",28.8936,29.1269,27.8316,28.3568,7501521.0],["2009-10-29",28.8819,29.7804,28.5902,29.4654,6665767.0],["2009-10-30",29.2903,29.442,27.3299,27.3999,9705793.0],["2009-11-02",27.715,28.4501,27.0965,27.7966,6822104.0],["2009-11-03",27.1665,28.0184,27.0031,27.855,5224538.0],["2009-11-04",28.0417,28.4501,27.3065,27.6216,6646456.0],["2009-11-05",28.0534,29.0803,27.89,29.0569,5611993.0],["2009-11-06",28.6719,29.267,28.4735,28.9403,5924778.0],["2009-11-09",29.2553,30.2589,29.1036,30.2356,5926065.0],["2009-11-10",29.8972,30.4456,29.7571,30.2939,5017657.0],["2009-11-11",30.5506,31.3442,30.4106,31.1691,6121640.0],["2009-11-12",32.9079,33.7014,32.5578,33.3746,12989811.0],["2009-11-13",33.3513,33.8881,32.8612,33.2229,7675545.0],["2009-11-16",33.503,33.8414,33.1646,33.6897,5598951.0],["2009-11-17",33.5147,34.4249,33.3513,34.3316,5805553.0],["2009-11-18",34.2265,34.4249,33.4913,33.6781,4860873.0],["2009-11-19",33.3746,33.5263,32.1844,32.7678,6430171.0],["2009-11-20",32.4761,33.0946,32.3477,32.5928,5231703.0],["2009-11-23",33.0012,33.5614,32.4178,32.6395,5254876.0],["2009-11-24",32.3477,32.9079,31.986,32.6511,4666753.0],["2009-11-25",32.7095,33.3747,32.4994,33.2813,3581522.0],["2009-11-27",31.846,32.7912,31.5659,32.161,2630013.0],["2009-11-30",32.2544,32.6745,31.7993,32.4178,5539674.0],["2009-12-01",32.8962,33.0479,32.4994,32.7678,4096150.0],["2009-12-02",32.9195,33.433,32.7328,33.2463,3865256.0],["2009-12-03",33.258,33.328,32.196,32.2544,3883728.0],["2009-12-04",33.0946,33.433,31.7059,32.0677,5912967.0],["2009-12-07",32.5344,33.2229,32.231,32.6978,5206850.0],["2009-12-08",32.3827,32.6161,31.916,32.1377,4699051.0],["2009-12-09",32.3361,32.3361,31.4375,31.951,4789225.0],["2009-12-10",32.3477,32.3477,30.9241,31.1225,7310032.0],["2009-12-11",31.3442,31.5309,30.4223,31.0991,7582908.0],["2009-12-14",31.4025,32.1493,31.1925,32.0793,5047659.0],["2009-12-15",31.8693,31.986,30.9824,31.2391,4150669.0],["2009-12-16",31.4609,32.2194,31.3908,31.8343,4201382.0],["2009-12-17",31.4959,31.6126,30.9007,30.9007,4553517.0],["2009-12-18",31.1108,31.1574,30.4689,30.5973,7302476.0],["2009-12-21",31.0174,31.4725,30.854,31.2158,4818332.0],["2009-12-22",31.3908,31.4959,31.1108,31.4842,3741329.0],["2009-12-23",31.5776,32.5345,31.4492,32.4994,4578426.0],["2009-12-24",32.4994,33.1996,32.4528,32.6861,1661096.0],["2009-12-28",32.7912,33.3046,32.7912,33.2696,4477168.0],["2009-12-29",33.5394,33.8796,33.2344,33.5981,3984761.0],["2009-12-30",33.1054,33.5042,33.0115,33.1875,2671434.0],["2009-12-31",33.2344,33.2696,32.4132,32.4132,2358705.0],["2010-01-04",33.0819,34.2433,32.6127,34.2316,9478145.0],["2010-01-05",34.0204,35.8153,34.0204,35.7566,10514119.0],["2010-01-06",36.3432,37.1409,36.1086,36.3901,12297183.0],["2010-01-07",36.3784,36.7186,35.9795,36.4136,5779692.0],["2010-01-08",36.0851,36.7655,35.6628,36.5426,4327996.0],["2010-01-11",37.1174,37.1174,35.7566,36.0851,5740118.0],["2010-01-12",35.6628,36.4722,35.4164,36.2024,5751257.0],["2010-01-13",36.1672,36.5661,35.3578,36.0734,3516536.0],["2010-01-14",35.827,36.179,35.5924,35.8153,2974479.0],["2010-01-15",35.827,35.827,34.9002,35.1818,5397387.0],["2010-01-19",34.8651,36.0382,34.8651,35.9912,3404923.0],["2010-01-20",35.8505,35.8622,34.9706,35.6159,4778758.0],["2010-01-21",35.5103,35.6628,33.5864,33.6333,7912261.0],["2010-01-22",33.4104,33.9148,32.5423,32.5658,6338821.0],["2010-01-25",33.0702,33.6333,32.9646,33.3283,4602775.0],["2010-01-26",32.9763,33.7271,32.73,32.9529,4245602.0],["2010-01-27",32.9881,33.1992,32.2725,33.1288,5511967.0],["2010-01-28",33.3283,33.3869,31.7211,32.1082,5299656.0],["2010-01-29",32.4954,33.34,31.7798,31.7798,7103319.0],["2010-02-01",32.2842,33.6216,32.1434,33.5864,7673418.0],["2010-02-02",32.7417,33.2931,31.3692,32.3429,15672999.0],["2010-02-03",32.4954,32.9411,31.7563,32.3546,7583020.0],["2010-02-04",31.8502,32.0613,31.0055,31.2167,8266075.0],["2010-02-05",30.982,31.6742,29.9966,31.1111,12243504.0],["2010-02-08",31.1111,31.5803,30.3368,30.7122,8376513.0],["2010-02-09",31.1345,32.8473,30.982,32.6009,11381778.0],["2010-02-10",32.3311,32.6361,31.768,32.2725,6305572.0],["2010-02-11",32.1904,32.8121,31.7211,32.6831,5255156.0],["2010-02-12",32.1317,32.9998,31.7328,32.6009,5603429.0],["2010-02-16",32.8825,33.4339,32.6831,33.4104,4828463.0],["2010-02-17",33.4104,33.9383,33.2227,33.7154,4808425.0],["2010-02-18",33.7154,34.7477,33.5864,34.6539,5755176.0],["2010-02-19",34.3841,34.7243,34.0204,34.2902,5694555.0],["2010-02-22",34.4897,34.736,34.0321,34.4427,3979724.0],["2010-02-23",34.2198,34.4897,33.5512,33.8796,4813686.0],["2010-02-24",34.0439,34.3137,33.5981,34.0204,5066467.0],["2010-02-25",33.1054,33.3517,32.7065,33.2227,6368655.0],["2010-02-26",33.2931,33.7271,33.0702,33.211,4368522.0],["2010-03-01",33.3517,33.7858,33.2344,33.6567,5113933.0],["2010-03-02",34.1025,34.2902,33.7975,33.8796,5877032.0],["2010-03-03",34.0321,35.1701,33.8562,34.736,6662521.0],["2010-03-04",34.8533,35.1583,34.4427,34.6774,5136826.0],["2010-03-05",34.8768,35.5924,34.8533,35.1935,5520139.0],["2010-03-08",35.1349,35.2991,34.5366,34.607,3959461.0],["2010-03-09",34.4779,34.7243,34.1143,34.2785,4746349.0],["2010-03-10",34.255,34.6656,33.9031,34.0908,4711701.0],["2010-03-11",33.95,34.4897,33.5629,34.4897,4256685.0],["2010-03-12",34.8181,35.4516,34.6422,35.0058,5127367.0],["2010-03-15",34.8885,35.217,34.7008,35.1935,5045308.0],["2010-03-16",35.2756,35.8622,35.0879,35.7097,6005885.0],["2010-03-17",35.7918,35.9209,35.5455,35.698,5549750.0],["2010-03-18",35.7097,35.8857,35.0293,35.1935,5625203.0],["2010-03-19",33.9618,35.4282,33.9618,33.9618,9043560.0],["2010-03-22",33.5394,34.8768,33.3165,34.7125,6109102.0],["2010-03-23",34.7478,35.1701,34.3137,35.1584,6239970.0],["2010-03-24",34.8299,35.9443,34.7243,35.6159,7007211.0],["2010-03-25",35.6745,36.0851,34.9824,35.0528,7627407.0],["2010-03-26",35.0175,35.8035,34.7947,35.2639,5074471.0],["2010-03-29",35.4054,35.6176,34.5094,34.8041,5804825.0],["2010-03-30",34.7805,35.4644,34.6508,35.0871,3230227.0],["2010-03-31",34.9456,35.2993,34.698,34.8631,3887142.0],["2010-04-01",35.2403,35.877,35.146,35.7355,5567549.0],["2010-04-05",35.7002,36.6551,35.6648,36.5372,4615369.0],["2010-04-06",36.2897,37.0914,36.1482,36.7377,5502115.0],["2010-04-07",36.5137,36.8084,36.0539,36.3015,4545401.0],["2010-04-08",35.9831,36.3958,35.7237,36.2307,4015659.0],["2010-04-09",36.2189,36.4311,36.0303,36.2897,3181865.0],["2010-04-12",36.1953,36.6434,36.0538,36.2425,3138932.0],["2010-04-13",36.0303,36.1953,35.653,36.0774,4032172.0],["2010-04-14",36.2307,36.7849,36.1482,36.7849,4126601.0],["2010-04-15",36.7613,37.1739,36.4311,36.9263,4710917.0],["2010-04-16",36.7613,36.9971,35.8652,36.0067,5961833.0],["2010-04-19",35.8298,36.3014,35.37,36.2779,4112103.0],["2010-04-20",36.2897,36.4311,35.594,35.7945,6475902.0],["2010-04-21",35.8888,35.9242,35.2639,35.7355,4526202.0],["2010-04-22",35.3229,35.7945,34.5094,35.7002,5853970.0],["2010-04-23",35.8534,36.773,35.7591,36.7377,6159143.0],["2010-04-26",36.8438,37.2564,36.7023,36.9381,4381844.0],["2010-04-27",36.9381,37.056,35.3582,35.4526,7167969.0],["2010-04-28",36.5726,37.6809,36.2307,37.5276,9263315.0],["2010-04-29",37.5512,37.787,37.1385,37.5158,7018574.0],["2010-04-30",37.7163,37.7752,36.2661,36.3486,7272642.0],["2010-05-03",36.6787,37.2682,36.0892,37.0442,5156417.0],["2010-05-04",36.3132,36.3958,33.9552,34.5565,12145829.0],["2010-05-05",34.191,34.7805,33.1064,33.4954,9613323.0],["2010-05-06",33.1299,33.7312,27.5886,31.4558,16898111.0],["2010-05-07",31.5265,32.7762,30.0056,30.0645,19370108.0],["2010-05-10",31.8802,32.7291,31.609,32.3518,13000166.0],["2010-05-11",31.8566,33.4247,31.8094,32.8823,8614348.0],["2010-05-12",33.1299,34.0495,32.847,33.9906,7633061.0],["2010-05-13",34.2736,35.1932,33.9316,34.25,8557870.0],["2010-05-14",33.5308,33.6015,31.9273,32.2339,9367315.0],["2010-05-17",32.3046,32.5404,30.9016,31.7151,7430209.0],["2010-05-18",32.1514,33.0002,31.2671,31.5147,6030514.0],["2010-05-19",31.1964,31.7387,30.8073,31.2907,6973402.0],["2010-05-20",30.2767,31.2435,29.7934,30.3003,15494777.0],["2010-05-21",29.534,31.3614,29.534,31.2082,10922508.0],["2010-05-24",30.9134,31.2082,30.3946,30.489,7595334.0],["2010-05-25",29.086,31.6208,28.6969,31.5854,11942474.0],["2010-05-26",31.9863,32.1631,31.161,31.2671,8068597.0],["2010-05-27",32.0335,33.1299,31.8684,33.0946,7608040.0],["2010-05-28",32.847,32.9767,31.5383,31.7269,7484281.0],["2010-06-01",31.1964,31.5972,30.1824,30.1824,9671256.0],["2010-06-02",30.6894,31.2317,30.4654,31.1964,7127836.0],["2010-06-03",31.2435,31.3968,30.3003,30.7484,5019280.0],["2010-06-04",29.982,30.5361,29.1803,29.2864,12483354.0],["2010-06-07",29.5104,29.7816,28.7912,28.8148,6777548.0],["2010-06-08",28.8266,29.6637,28.4021,29.6519,8361176.0],["2010-06-09",30.041,30.8309,29.8405,29.9938,7730344.0],["2010-06-10",30.654,31.1374,30.3357,31.1138,5788145.0],["2010-06-11",30.5951,31.5383,30.5007,31.5029,4270175.0],["2010-06-14",31.8802,31.9391,30.4418,30.5361,6701591.0],["2010-06-15",30.8545,31.5854,30.8073,31.5854,5323613.0],["2010-06-16",31.2081,31.7033,31.0195,31.5029,3862401.0],["2010-06-17",31.5501,31.668,30.4536,31.4322,4577922.0],["2010-06-18",31.5265,31.8566,31.4322,31.833,5441495.0],["2010-06-21",32.2928,32.7526,31.4793,31.7859,4638878.0],["2010-06-22",31.7505,32.1631,30.8427,30.937,4467037.0],["2010-06-23",30.9016,31.2789,30.2885,30.9959,5276427.0],["2010-06-24",30.654,30.8309,29.7344,29.8169,5594305.0],["2010-06-25",29.8523,30.1471,29.3453,29.8641,8112593.0],["2010-06-28",30.208,30.4571,29.6743,30.2673,4918582.0],["2010-06-29",29.6032,29.6506,28.4409,28.6544,8735980.0],["2010-06-30",28.512,29.4608,28.0613,28.1325,6679761.0],["2010-07-01",27.9902,28.6425,26.9583,27.5869,9379350.0],["2010-07-02",27.6581,27.7886,26.5907,27.243,6112796.0],["2010-07-06",27.7174,28.002,26.9821,27.3497,5704463.0],["2010-07-07",27.3141,28.8085,27.3141,28.8085,5686831.0],["2010-07-08",29.1169,29.6981,28.8797,29.6388,5937316.0],["2010-07-09",29.698,30.7892,29.6743,30.7773,6604027.0],["2010-07-12",30.5876,30.9434,30.208,30.5401,5912688.0],["2010-07-13",31.0383,32.0227,30.8485,31.6787,5965248.0],["2010-07-14",31.572,32.3192,31.1213,32.0227,8166441.0],["2010-07-15",32.0938,32.248,31.0501,31.5838,7369253.0],["2010-07-16",31.228,31.2636,29.7455,29.8522,7084176.0],["2010-07-19",29.9353,30.125,29.4134,29.8048,4080757.0],["2010-07-20",29.2948,30.3622,29.022,30.3385,4809488.0],["2010-07-21",30.7062,30.7892,29.9115,30.2673,6121024.0],["2010-07-22",30.7536,31.7262,30.6825,31.5957,5558482.0],["2010-07-23",31.4415,32.0108,31.3229,31.9396,4262394.0],["2010-07-26",31.821,32.331,31.6787,32.3192,3133615.0],["2010-07-27",33.1494,33.5408,32.2361,32.4378,6523368.0],["2010-07-28",32.3785,32.6038,32.0108,32.1175,4164495.0],["2010-07-29",32.4022,32.8173,31.6313,32.3429,5219669.0],["2010-07-30",31.9515,32.6157,31.7024,32.414,5165541.0],["2010-08-02",33.1375,33.8017,32.9715,33.6001,6201348.0],["2010-08-03",31.0027,31.5245,30.0301,30.2436,23815595.0],["2010-08-04",30.3029,30.5638,29.3185,29.4015,15637232.0],["2010-08-05",29.4253,30.0183,29.2948,29.959,7395114.0],["2010-08-06",29.8048,30.4215,29.6032,30.1725,5813109.0],["2010-08-09",30.3622,30.9197,30.3266,30.8366,5365370.0],["2010-08-10",30.3029,31.1094,30.3029,30.8248,6006501.0],["2010-08-11",29.9827,30.1725,29.4964,29.8641,6673604.0],["2010-08-12",29.0813,29.7455,28.8678,29.6269,5987245.0],["2010-08-13",29.5676,29.9234,29.3541,29.8404,4920206.0],["2010-08-16",29.7099,30.0657,29.2711,29.8641,3158411.0],["2010-08-17",30.0539,30.7536,30.0183,30.2436,4732467.0],["2010-08-18",30.0064,30.5757,29.9353,30.5046,3547713.0],["2010-08-19",30.3029,30.3504,29.3185,29.5439,5209425.0],["2010-08-20",29.3423,29.4964,28.7137,28.9746,5613728.0],["2010-08-23",29.1525,29.3067,28.5002,28.512,4573836.0],["2010-08-24",28.1088,28.2274,27.3379,27.4209,9513129.0],["2010-08-25",27.2193,27.5632,26.7449,27.4209,9007176.0],["2010-08-26",27.7174,28.3223,27.6937,28.1562,8438588.0],["2010-08-27",28.2274,29.3778,28.1088,29.3185,7681926.0],["2010-08-30",29.1525,29.5439,28.8441,28.856,4948193.0],["2010-08-31",28.6544,29.0457,28.3697,28.9034,5059470.0],["2010-09-01",29.4609,30.5639,29.1881,30.3504,5954109.0],["2010-09-02",30.2911,30.8485,30.2555,30.6943,3606430.0],["2010-09-03",30.9908,31.4059,30.8011,31.3941,4030045.0],["2010-09-07",31.0738,31.1806,30.0894,30.2318,6088279.0],["2010-09-08",30.2318,30.801,30.2318,30.552,3957110.0],["2010-09-09",31.0146,31.1332,30.3385,30.469,4087810.0],["2010-09-10",30.4927,30.9315,30.4215,30.8248,2732950.0],["2010-09-13",31.1806,31.572,31.0383,31.5364,3674775.0],["2010-09-14",31.3941,31.6313,30.9196,31.4652,4070010.0],["2010-09-15",31.1569,31.3585,30.8604,31.0383,4898879.0],["2010-09-16",31.228,31.5482,30.9315,31.3229,4732188.0],["2010-09-17",31.6075,31.7499,31.3941,31.6906,6218868.0],["2010-09-20",31.7262,32.3785,31.5838,32.2243,4584527.0],["2010-09-21",32.3192,32.6157,31.8566,32.3192,4442800.0],["2010-09-22",32.1887,32.675,32.1531,32.4496,4656678.0],["2010-09-23",31.9396,32.4022,31.6906,31.9871,3907461.0],["2010-09-24",32.4378,33.3154,32.3903,33.2917,4666082.0],["2010-09-27",33.351,33.6238,33.0782,33.1138,3827753.0],["2010-09-28",33.1973,33.4358,32.768,33.2211,4998402.0],["2010-09-29",32.9826,33.2092,32.6249,32.6607,4279690.0],["2010-09-30",32.9826,33.3881,32.3149,32.7441,5010660.0],["2010-10-01",33.0303,33.245,32.6488,33.245,4138075.0],["2010-10-04",33.09,33.2331,32.6488,32.7561,4055849.0],["2010-10-05",33.1853,33.9962,32.9826,33.9485,5495958.0],["2010-10-06",33.7935,34.6163,33.7935,34.5209,5694275.0],["2010-10-07",34.664,34.819,34.0439,34.7594,4571821.0],["2010-10-08",34.7951,35.9637,34.7713,35.8087,6688269.0],["2010-10-11",35.761,35.8683,35.3198,35.5941,2816408.0],["2010-10-12",35.3913,35.6298,35.1171,35.5464,3826578.0],["2010-10-13",35.8326,35.8326,35.3198,35.5583,6987228.0],["2010-10-14",35.5344,35.606,34.5447,34.9502,5372311.0],["2010-10-15",35.1886,35.5464,34.664,35.0932,4310308.0],["2010-10-18",34.9263,35.7729,34.9024,35.5821,3735172.0],["2010-10-19",35.0455,35.6537,34.6401,34.9859,7119775.0],["2010-10-20",35.1767,36.548,34.9621,35.9995,5913023.0],["2010-10-21",35.9399,36.7984,35.8087,36.393,5165821.0],["2010-10-22",36.4288,36.4884,35.7849,36.0114,3135294.0],["2010-10-25",36.5003,37.8,36.4168,37.6331,11812725.0],["2010-10-26",37.2515,37.7166,36.8103,37.5616,5552604.0],["2010-10-27",37.18,37.2754,36.5242,37.2158,4268104.0],["2010-10-28",37.6212,38.0385,36.4288,36.7984,5619662.0],["2010-10-29",36.8342,37.0727,36.4884,36.7746,4391471.0],["2010-11-01",37.0727,37.645,36.5957,36.8342,3274838.0],["2010-11-02",37.2635,37.7166,37.0846,37.4304,3370722.0],["2010-11-03",37.4542,37.8,36.9773,37.6331,4705488.0],["2010-11-04",38.0982,39.3145,38.0147,39.076,7456070.0],["2010-11-05",38.9806,39.2667,38.5155,38.754,3954871.0],["2010-11-08",38.1339,38.754,38.1339,38.5751,3477130.0],["2010-11-09",38.4321,38.7063,37.6093,37.9312,3982019.0],["2010-11-10",37.4662,38.0624,37.0369,37.7881,3619920.0],["2010-11-11",37.4543,38.0505,37.3469,37.9312,3745135.0],["2010-11-12",37.3827,37.6331,36.9773,37.3231,5543313.0],["2010-11-15",37.4304,37.5497,37.0369,37.1562,3064150.0],["2010-11-16",36.7507,36.8342,36.1068,36.4407,5147685.0],["2010-11-17",36.5241,36.8938,36.1306,36.4407,3188861.0],["2010-11-18",36.9773,37.9074,36.9177,37.3946,4851749.0],["2010-11-19",37.2515,37.812,37.1204,37.812,3275510.0],["2010-11-22",37.025,37.7404,36.7626,37.5616,3595403.0],["2010-11-23",36.858,37.0369,36.4526,36.7507,3964834.0],["2010-11-24",36.9653,37.7762,36.9534,37.7643,2924326.0],["2010-11-26",37.2158,37.5735,37.2038,37.3112,1302580.0],["2010-11-29",36.8819,37.4304,36.548,37.2992,3234425.0],["2010-11-30",36.7269,37.4662,36.6553,37.18,3364845.0],["2010-12-01",37.9312,38.6944,37.9193,38.6586,5242730.0],["2010-12-02",38.754,39.6841,38.6348,39.6364,6696329.0],["2010-12-03",39.3264,39.8749,39.2071,39.7795,4178041.0],["2010-12-06",39.4695,40.0418,39.4695,39.9822,3263531.0],["2010-12-07",40.4234,40.6619,40.173,40.2565,5788872.0],["2010-12-08",40.3161,40.483,39.9107,40.018,3791370.0],["2010-12-09",40.2445,40.65,39.9703,40.483,4084340.0],["2010-12-10",40.5307,40.7454,40.328,40.6261,3284578.0],["2010-12-13",40.6977,41.1031,40.5427,40.6381,4711253.0],["2010-12-14",40.7215,40.9719,40.483,40.6142,3439739.0],["2010-12-15",40.5188,40.8646,40.3161,40.3519,2888279.0],["2010-12-16",40.5188,41.0196,40.0418,40.96,3577995.0],["2010-12-17",40.9481,40.9481,40.4711,40.483,5140577.0],["2010-12-20",40.7096,40.7334,40.2803,40.3519,2977334.0],["2010-12-21",40.6619,40.9004,40.483,40.6381,2775770.0],["2010-12-22",40.6023,41.0196,40.5546,40.9838,3042097.0],["2010-12-23",40.8408,41.1389,40.7335,41.0316,2576390.0],["2010-12-27",40.805,40.96,40.5665,40.9361,2172422.0],["2010-12-28",40.9839,41.1389,40.8408,40.9958,2406395.0],["2010-12-29",41.1754,41.3072,40.9479,40.9958,2374882.0],["2010-12-30",40.9119,41.1515,40.9119,41.0197,1677553.0],["2010-12-31",40.9598,41.0197,40.7203,40.888,1724963.0],["2011-01-03",41.3072,42.3371,41.2353,41.894,4388785.0],["2011-01-04",41.918,42.0258,41.2593,41.6066,5439368.0],["2011-01-05",41.367,41.882,41.2113,41.5347,4616600.0],["2011-01-06",41.5826,42.4689,41.4868,42.3252,4373783.0],["2011-01-07",42.3132,42.5168,41.3671,41.8341,3543571.0],["2011-01-10",41.8102,42.6605,41.4509,42.5168,4087139.0],["2011-01-11",42.6246,42.9959,42.421,42.5048,4502860.0],["2011-01-12",42.6845,43.0318,42.6246,42.936,4002841.0],["2011-01-13",42.6725,43.0438,42.5647,42.6964,2567546.0],["2011-01-14",42.5527,43.0557,42.3012,43.0318,2140237.0],["2011-01-18",43.0557,43.3192,42.9719,43.1037,3706233.0],["2011-01-19",42.9719,42.9959,42.0737,42.1216,6517267.0],["2011-01-20",42.1455,42.2892,41.0197,41.0676,5900597.0],["2011-01-21",41.2593,41.8102,40.864,41.3072,4818500.0],["2011-01-24",41.4269,42.1815,41.3431,41.906,3082902.0],["2011-01-25",42.3491,42.3731,41.7742,42.2533,4283105.0],["2011-01-26",42.4928,42.5048,41.7982,42.2892,5328371.0],["2011-01-27",42.2653,43.0198,42.0856,42.6006,4845256.0],["2011-01-28",42.7443,43.2114,41.7982,41.9898,4731068.0],["2011-01-31",41.8581,42.7563,41.8581,42.4929,3671193.0],["2011-02-01",42.8042,43.942,42.7444,43.5468,5879551.0],["2011-02-02",43.2114,44.0498,43.2114,43.8821,4573836.0],["2011-02-03",44.3492,44.9121,43.4869,44.0019,5481181.0],["2011-02-04",44.1456,44.445,44.0378,44.3252,4584975.0],["2011-02-07",44.2534,45.4151,44.2534,45.0558,3937519.0],["2011-02-08",45.1876,45.7385,44.972,45.4391,4607868.0],["2011-02-09",45.3193,45.5469,44.469,44.8642,4043758.0],["2011-02-10",44.5528,45.99,44.5528,45.6666,3942669.0],["2011-02-11",45.463,46.3014,45.1037,45.966,3386619.0],["2011-02-14",45.463,46.2056,45.4511,46.0978,2579188.0],["2011-02-15",45.9421,46.0738,45.2355,45.463,3464255.0],["2011-02-16",45.6068,45.99,45.2834,45.8702,2594581.0],["2011-02-17",45.7265,46.493,45.5948,46.4212,2816912.0],["2011-02-18",46.4211,46.7086,45.8463,46.1577,3599769.0],["2011-02-22",45.2714,45.6906,44.4211,44.5049,4570589.0],["2011-02-23",44.0738,44.5528,42.0856,43.1396,7735214.0],["2011-02-24",42.6126,43.3192,41.7383,42.5048,6750065.0],["2011-02-25",42.8641,43.6067,42.7563,43.4989,4241628.0],["2011-02-28",43.8342,44.5289,43.8223,44.5049,4870220.0],["2011-03-01",44.6965,44.96,43.2593,43.2833,4803555.0],["2011-03-02",43.0917,44.0378,43.0917,43.8582,3741385.0],["2011-03-03",44.6845,45.5109,44.6366,45.3792,6388750.0],["2011-03-04",45.3792,45.5109,44.3133,44.9361,4849622.0],["2011-03-07",45.1876,45.6546,44.3133,44.6247,3635649.0],["2011-03-08",44.7444,46.0858,44.2654,45.8702,4795327.0],["2011-03-09",45.3313,45.4151,44.6127,45.4031,5222691.0],["2011-03-10",44.8762,44.948,44.0139,44.0977,4245154.0],["2011-03-11",43.7624,44.3971,43.3551,44.0618,3743904.0],["2011-03-14",43.5827,44.433,43.1755,43.8462,3989183.0],["2011-03-15",42.0617,43.3312,41.5826,43.0677,5175449.0],["2011-03-16",42.936,43.1875,41.4988,42.1096,6169218.0],["2011-03-17",42.7683,43.5947,42.3731,42.7683,4573052.0],["2011-03-18",43.5468,43.6666,42.8282,42.936,4548983.0],["2011-03-21",44.0738,44.6127,43.7983,44.2774,5283535.0],["2011-03-22",44.3732,44.5049,43.7264,43.9899,2660183.0],["2011-03-23",43.5228,44.2654,43.1156,43.954,3269409.0],["2011-03-24",44.2295,44.4091,43.5707,44.0258,3511442.0],["2011-03-25",44.1935,44.9121,44.1336,44.4929,3639343.0],["2011-03-28",44.4211,45.1876,44.3612,44.3612,4002953.0],["2011-03-29",44.5296,44.9745,44.253,44.7821,3195466.0],["2011-03-30",45.2751,45.6599,44.7941,44.8181,4193434.0],["2011-03-31",44.8903,45.5156,44.6979,45.3954,3301762.0],["2011-04-01",45.3953,45.9966,45.3953,45.5877,3270920.0],["2011-04-04",45.684,46.1409,45.6599,45.8764,2406507.0],["2011-04-05",45.8764,46.7302,45.5156,46.4897,3420316.0],["2011-04-06",46.67,46.8985,45.8884,46.2852,3111953.0],["2011-04-07",46.3093,46.5979,45.6599,46.0928,3182592.0],["2011-04-08",46.3093,46.8384,46.1169,46.3213,3189365.0],["2011-04-11",46.0928,46.3454,45.1789,45.4074,3157068.0],["2011-04-12",44.6137,45.215,44.3492,44.4454,3218304.0],["2011-04-13",44.8182,44.8542,43.7238,44.1327,3143242.0],["2011-04-14",43.808,44.6859,43.3871,44.4093,3488380.0],["2011-04-15",44.6618,45.6479,44.6257,45.4314,4197408.0],["2011-04-18",44.8662,44.9023,43.808,44.5055,3530193.0],["2011-04-19",44.6378,45.3473,44.5656,45.3352,2761553.0],["2011-04-20",46.0327,46.3814,45.7802,45.9726,5466236.0],["2011-04-21",46.2973,47.4998,46.1049,47.4757,6142854.0],["2011-04-25",47.2833,47.62,46.7783,47.3194,3596859.0],["2011-04-26",47.4517,48.4618,47.3675,48.065,6325107.0],["2011-04-27",48.2213,48.2814,47.2593,48.0048,4744782.0],["2011-04-28",49.027,49.7846,47.62,48.9548,7567179.0],["2011-04-29",49.3757,49.4358,48.7384,49.2915,5452354.0],["2011-05-02",49.4118,50.7827,49.3877,49.7124,7932916.0],["2011-05-03",48.6903,49.6884,48.4017,48.7143,5960266.0],["2011-05-04",48.6301,49.0029,47.596,47.6681,4940580.0],["2011-05-05",47.6321,48.4137,47.0308,47.1751,4405185.0],["2011-05-06",48.0529,48.4017,47.3795,47.7643,4821914.0],["2011-05-09",47.62,48.2093,47.3795,47.9207,2757355.0],["2011-05-10",48.101,49.3637,47.9206,48.9909,4274093.0],["2011-05-11",48.6542,48.7264,46.67,46.8985,6055422.0],["2011-05-12",46.9346,47.127,46.1409,46.8143,4267488.0],["2011-05-13",47.0188,47.3194,45.9966,46.1409,3795064.0],["2011-05-16",45.8042,46.7302,45.1669,45.3473,4365611.0],["2011-05-17",45.0587,45.1428,43.8321,43.9283,7852704.0],["2011-05-18",44.0485,44.6137,43.796,44.4574,6924201.0],["2011-05-19",44.9144,45.3954,44.2169,44.3131,4920150.0],["2011-05-20",44.0966,44.277,43.2308,43.303,5493383.0],["2011-05-23",42.3169,42.9903,41.9321,42.822,4988830.0],["2011-05-24",42.7979,43.5074,42.4612,42.6536,4195393.0],["2011-05-25",42.4973,43.9283,42.389,43.5194,5371639.0],["2011-05-26",42.9542,43.3871,42.5334,42.9302,5085610.0],["2011-05-27",43.2188,43.4834,42.6416,42.8099,4148486.0],["2011-05-31",43.5435,43.8922,42.7498,43.4473,5307212.0],["2011-06-01",43.2789,43.4352,42.1485,42.2087,4551950.0],["2011-06-02",42.3409,43.0264,41.8359,43.0023,6024189.0],["2011-06-03",42.2207,42.6416,41.9321,42.3289,7135336.0],["2011-06-06",41.896,42.4973,41.8118,42.1606,6679481.0],["2011-06-07",42.377,42.7137,42.2447,42.3049,5500716.0],["2011-06-08",42.4251,42.4251,41.8238,41.9321,6694818.0],["2011-06-09",42.1245,42.6175,41.9682,42.2928,4257077.0],["2011-06-10",42.1605,42.5574,41.9441,42.1726,5955508.0],["2011-06-13",42.3289,42.4492,41.7637,42.0403,4775288.0],["2011-06-14",42.5935,43.0264,42.2207,42.7859,4971422.0],["2011-06-15",42.1726,42.2568,41.1384,41.6315,8241950.0],["2011-06-16",41.9201,42.4131,40.8498,41.403,7554641.0],["2011-06-17",42.0764,42.2808,41.3188,41.5954,6090462.0],["2011-06-20",41.4511,42.1966,41.3549,42.0403,3463752.0],["2011-06-21",42.389,43.5194,42.365,43.3871,3982578.0],["2011-06-22",43.1346,43.772,43.0985,43.2669,5023366.0],["2011-06-23",42.4853,42.9061,41.7517,42.834,6250941.0],["2011-06-24",43.0625,43.1707,42.1726,42.365,4584191.0],["2011-06-27",42.1726,42.4973,41.6796,42.2207,4291557.0],["2011-06-28",42.2691,42.9474,41.9179,42.9474,4194945.0],["2011-06-29",43.1775,43.5893,42.8626,43.3471,3437780.0],["2011-06-30",43.4318,43.7104,42.7657,43.6014,5515549.0],["2011-07-01",43.5287,44.1222,43.2623,43.989,4340926.0],["2011-07-05",43.9647,44.2312,43.6862,43.9647,3004202.0],["2011-07-06",43.7952,44.3281,43.4439,44.1585,3379118.0],["2011-07-07",44.6914,45.1759,44.3644,45.0184,3562491.0],["2011-07-08",44.316,44.3644,43.5893,44.0617,4161808.0],["2011-07-11",43.3471,43.3592,42.1965,42.4871,5074191.0],["2011-07-12",41.5788,41.8573,40.7673,41.2397,11325076.0],["2011-07-13",41.603,41.7847,41.1549,41.4819,7219690.0],["2011-07-14",41.6515,42.2207,41.4819,41.8452,5417202.0],["2011-07-15",41.9664,42.4387,41.9058,42.3297,5393749.0],["2011-07-18",42.0511,42.4024,41.1791,41.5061,4166734.0],["2011-07-19",41.93,42.2328,41.7483,42.0996,4213361.0],["2011-07-20",42.148,42.7294,42.0511,42.5356,2949907.0],["2011-07-21",42.8384,43.565,42.7657,43.2986,3764446.0],["2011-07-22",43.1775,43.4197,42.9474,43.0927,2194476.0],["2011-07-25",42.4508,43.9405,42.2813,43.5893,5035625.0],["2011-07-26",43.4318,43.8557,42.7778,43.4197,6490511.0],["2011-07-27",44.207,44.6914,42.257,42.3781,9298579.0],["2011-07-28",42.6567,43.989,42.6325,42.8384,7272306.0],["2011-07-29",42.3418,43.1775,41.93,42.2328,6744467.0],["2011-08-01",43.2865,43.8315,41.7847,42.5598,6055366.0],["2011-08-02",41.9664,42.802,40.7673,40.7794,5885092.0],["2011-08-03",40.7552,41.0095,39.1807,40.9005,6806935.0],["2011-08-04",39.9679,39.9679,36.5283,36.7099,12452568.0],["2011-08-05",37.4124,37.6062,35.4504,36.601,10317873.0],["2011-08-08",34.651,35.4867,32.3256,32.7858,13660944.0],["2011-08-09",33.3914,35.6199,32.8464,35.5594,10974005.0],["2011-08-10",34.4088,35.632,33.9364,34.0575,10254678.0],["2011-08-11",34.433,36.3345,34.0212,35.632,11132412.0],["2011-08-12",35.9227,36.5162,35.1355,35.6441,6393620.0],["2011-08-15",35.9954,36.4314,35.7653,36.4314,4682146.0],["2011-08-16",36.0802,36.3951,35.2808,35.5109,5590051.0],["2011-08-17",35.6441,36.3829,35.4383,35.7895,5181214.0],["2011-08-18",34.5905,34.6995,32.1803,32.5678,11035464.0],["2011-08-19",31.9017,33.1371,31.7321,31.8048,7514507.0],["2011-08-22",32.7132,32.7253,30.8359,30.9933,9472939.0],["2011-08-23",31.2356,31.938,30.7874,31.938,7231220.0],["2011-08-24",31.7443,32.5557,31.5384,32.4952,6408061.0],["2011-08-25",32.5436,32.8222,31.8048,31.9744,6232357.0],["2011-08-26",31.6352,32.7374,30.8238,32.483,6672204.0],["2011-08-29",33.0765,34.3361,32.9796,34.2877,5763572.0],["2011-08-30",34.0575,34.5178,33.7911,34.2271,6326898.0],["2011-08-31",34.6389,35.3535,34.106,34.4572,6198773.0],["2011-09-01",34.3603,34.7479,33.3551,33.4277,5989037.0],["2011-09-02",32.4952,32.8706,32.047,32.3498,4632385.0],["2011-09-06",31.2477,31.7564,30.848,31.6595,6077308.0],["2011-09-07",32.7979,32.9191,32.483,32.7858,5188435.0],["2011-09-08",32.6284,32.7737,32.0349,32.5799,7406084.0],["2011-09-09",32.1076,32.156,31.066,31.2113,6050664.0],["2011-09-12",30.6421,31.4294,30.5089,31.1992,5034169.0],["2011-09-13",31.393,32.1197,31.1266,31.8654,4212521.0],["2011-09-14",32.0349,33.1371,31.3688,32.592,5602477.0],["2011-09-15",33.1129,33.6094,32.8585,33.6094,4997002.0],["2011-09-16",33.7426,34.5178,33.6579,34.2756,7444931.0],["2011-09-19",33.3793,33.7548,32.7374,33.5731,4951271.0],["2011-09-20",33.7184,34.0212,33.0038,33.0281,5088856.0],["2011-09-21",32.81,33.2461,30.9207,30.9328,7045721.0],["2011-09-22",30.2182,30.3151,27.2509,27.8807,15517390.0],["2011-09-23",27.9291,29.0676,27.7232,28.4984,7544621.0],["2011-09-26",28.8859,29.6853,27.9534,29.6853,8537047.0],["2011-09-27",30.9933,32.0955,30.2666,30.9933,9252232.0],["2011-09-28",31.1523,31.2379,28.9997,29.0608,6843094.0],["2011-09-29",29.8069,30.2472,28.8284,29.0364,9577891.0],["2011-09-30",28.6939,28.7795,27.4708,27.4708,10825448.0],["2011-10-03",27.2629,27.9723,26.2966,26.3089,8707097.0],["2011-10-04",25.7218,27.9356,25.2081,27.8867,10411238.0],["2011-10-05",28.0824,30.1983,27.801,29.9659,12366368.0],["2011-10-06",29.8192,30.9933,29.3911,30.9689,8337890.0],["2011-10-07",31.189,31.4948,29.7702,30.2839,7225231.0],["2011-10-10",31.2991,32.2898,31.2746,32.033,5369792.0],["2011-10-11",31.9351,33.0237,31.6783,32.2898,6057605.0],["2011-10-12",32.8524,33.8921,32.7791,33.3784,7178605.0],["2011-10-13",32.9381,32.9381,31.8495,32.62,5693940.0],["2011-10-14",33.3294,33.9165,33.2683,33.8554,4802323.0],["2011-10-17",33.8554,33.8554,32.3143,32.4488,8150320.0],["2011-10-18",32.2654,34.2468,31.9474,33.9655,10236094.0],["2011-10-19",33.9777,33.9777,32.302,32.5222,6025812.0],["2011-10-20",32.5711,32.9014,31.4214,32.3265,7305163.0],["2011-10-21",32.8402,33.5741,32.7913,33.3172,6879253.0],["2011-10-24",33.4884,34.2835,33.4395,34.1245,5946888.0],["2011-10-25",34.0144,34.1245,32.3143,32.3999,9205437.0],["2011-10-26",32.9014,33.4151,31.8128,32.8891,8999508.0],["2011-10-27",34.8461,36.1548,34.0022,35.5922,10014603.0],["2011-10-28",35.2497,35.8368,34.6993,35.7756,5892593.0],["2011-10-31",35.1519,35.2252,34.0633,34.1,6545534.0],["2011-11-01",32.2654,33.8065,31.9229,33.4395,9997139.0],["2011-11-02",34.1856,34.8094,33.6597,34.2468,6269021.0],["2011-11-03",34.8828,35.1396,34.0266,35.0051,4842177.0],["2011-11-04",34.577,34.8094,33.9655,34.467,5894216.0],["2011-11-07",34.3324,34.6993,33.6841,34.5036,4170932.0],["2011-11-08",34.6504,35.1274,34.1979,34.9439,5143152.0],["2011-11-09",33.7575,34.1734,33.0481,33.2438,6937523.0],["2011-11-10",33.9043,34.1245,33.0237,33.5251,5945656.0],["2011-11-11",33.8431,34.6626,33.8431,34.4792,3610852.0],["2011-11-14",34.3569,34.6015,33.6964,34.0755,3327174.0],["2011-11-15",33.8309,34.0755,33.3539,33.8554,4220414.0],["2011-11-16",33.3784,33.7575,32.9136,32.9748,5149812.0],["2011-11-17",32.8524,33.0971,31.8006,32.033,8810370.0],["2011-11-18",32.2409,32.4366,31.556,31.7394,6402575.0],["2011-11-21",31.0789,31.1401,30.5897,30.8955,6409460.0],["2011-11-22",30.8221,31.0545,30.235,30.7609,4593035.0],["2011-11-23",30.3206,30.6142,29.8681,30.0882,6024748.0],["2011-11-25",30.0638,30.5775,29.917,29.9292,1634005.0],["2011-11-28",31.4948,31.6905,31.0422,31.3725,4004464.0],["2011-11-29",31.348,31.8984,31.1523,31.4948,3653113.0],["2011-11-30",32.9258,33.9288,32.9258,33.8921,5825088.0],["2011-12-01",33.4273,33.9777,33.3294,33.7208,4189292.0],["2011-12-02",34.1245,34.3935,33.7575,33.941,4420634.0],["2011-12-05",34.6015,34.8583,33.941,34.2345,3676231.0],["2011-12-06",34.2468,34.7605,33.6964,34.3079,4287023.0],["2011-12-07",33.9532,34.2101,33.6108,34.0144,4805066.0],["2011-12-08",33.6108,33.7575,32.62,32.7424,4057584.0],["2011-12-09",31.8984,33.3172,31.7272,33.146,4444031.0],["2011-12-12",32.6078,32.6934,31.8862,32.2164,3314356.0],["2011-12-13",32.5834,32.8035,31.1401,31.4948,4282881.0],["2011-12-14",31.0423,31.7272,30.8588,31.0423,4869549.0],["2011-12-15",31.666,31.7394,30.9811,31.556,4286519.0],["2011-12-16",31.9963,32.3387,31.6171,32.2409,8768333.0],["2011-12-19",32.3632,32.3877,31.3358,31.4826,5180878.0],["2011-12-20",32.1186,33.0726,32.1186,32.9748,6993049.0],["2011-12-21",33.0604,33.4273,32.7424,33.3661,5404944.0],["2011-12-22",33.5374,34.3691,33.4028,34.3202,5346842.0],["2011-12-23",34.4547,35.3353,34.3691,35.2742,4707559.0],["2011-12-27",35.213,35.6044,35.054,35.2742,3596019.0],["2011-12-28",35.3482,35.4099,34.5462,34.756,4221197.0],["2011-12-29",34.9041,35.4839,34.756,35.4469,3392664.0],["2011-12-30",35.595,35.6073,35.3482,35.4839,2515601.0],["2012-01-03",36.1255,36.9768,36.1132,36.7547,5693828.0],["2012-01-04",36.7547,37.0015,36.3352,36.9521,4201886.0],["2012-01-05",36.7671,37.3346,36.1749,37.1866,4590124.0],["2012-01-06",37.1989,37.5074,36.5943,37.4087,4658805.0],["2012-01-09",37.5814,37.6554,37.2853,37.3963,3656248.0],["2012-01-10",38.0625,39.0866,38.0009,38.2229,7755924.0],["2012-01-11",38.1242,38.9756,38.0255,38.7782,4356319.0],["2012-01-12",39.0373,40.1847,38.8645,40.1723,6733496.0],["2012-01-13",39.5431,39.8269,38.9632,39.5061,4756704.0],["2012-01-17",40.3697,40.7152,39.9502,40.2587,4878617.0],["2012-01-18",40.197,40.9126,40.0613,40.9003,4933415.0],["2012-01-19",40.8509,40.9373,40.4068,40.6905,4522507.0],["2012-01-20",40.7275,41.2087,40.6288,41.1964,4509297.0],["2012-01-23",41.2581,41.2704,40.7029,40.8386,4083332.0],["2012-01-24",40.3451,41.2457,39.9379,41.1841,3724816.0],["2012-01-25",41.1594,41.6652,40.7152,41.6282,4160801.0],["2012-01-26",41.7639,41.8503,41.1224,41.2211,4447166.0],["2012-01-27",41.036,41.5789,40.8756,41.2828,4962634.0],["2012-01-30",40.7152,41.3074,40.3327,40.9496,4737057.0],["2012-01-31",41.4185,41.5789,40.7646,41.3444,4049692.0],["2012-02-01",41.6406,41.949,41.4308,41.875,5851731.0],["2012-02-02",40.8633,41.949,40.7275,41.3815,6430899.0],["2012-02-03",41.8997,42.5042,41.8873,42.1711,3914458.0],["2012-02-06",41.4678,41.949,41.4678,41.9243,3123763.0],["2012-02-07",41.7886,42.3191,41.2211,41.7763,3769540.0],["2012-02-08",41.7022,42.1217,41.2828,41.8873,3351915.0],["2012-02-09",41.9367,42.6523,41.7393,42.4672,4192147.0],["2012-02-10",41.8256,41.986,41.3445,41.949,4216607.0],["2012-02-13",42.1341,42.4425,41.9737,42.1834,3417965.0],["2012-02-14",41.7146,41.912,40.962,41.4555,3163561.0],["2012-02-15",41.6035,41.9737,41.2457,41.5295,3616618.0],["2012-02-16",41.5418,42.5659,41.4185,42.4919,3737522.0],["2012-02-17",42.5782,43.1828,42.4795,43.1828,4593931.0],["2012-02-21",43.0101,43.3062,42.4919,42.751,4664626.0],["2012-02-22",42.0724,42.3685,41.4308,41.5419,4629474.0],["2012-02-23",41.5295,42.0724,41.2087,41.7763,3437892.0],["2012-02-24",41.8873,42.097,41.6405,41.7269,2074803.0],["2012-02-27",41.3444,42.3191,41.0483,42.1834,3529410.0],["2012-02-28",42.2945,42.936,42.2204,42.3808,4245602.0],["2012-02-29",42.5536,42.5782,41.0237,41.3444,7211909.0],["2012-03-01",41.5665,42.2328,41.3444,42.0724,5240827.0],["2012-03-02",41.949,42.3808,41.7639,42.1958,3917424.0],["2012-03-05",41.9984,42.1464,41.2951,41.5665,4038273.0],["2012-03-06",40.7646,40.8879,39.7775,40.0983,5861639.0],["2012-03-07",40.3821,41.0483,40.1723,40.8633,3962484.0],["2012-03-08",41.3321,41.949,41.2334,41.7763,3324991.0],["2012-03-09",41.875,42.4919,41.6405,42.023,2870143.0],["2012-03-12",41.9243,42.06,41.4061,41.4678,3262076.0],["2012-03-13",41.6652,42.7263,41.6652,42.6893,3290511.0],["2012-03-14",42.7263,42.8373,42.2575,42.5042,2469702.0],["2012-03-15",42.5412,43.1828,42.3438,43.1828,3590981.0],["2012-03-16",43.2568,44.0711,43.2568,43.5529,5997097.0],["2012-03-19",43.2815,44.0218,43.2815,43.7257,3776705.0],["2012-03-20",43.3925,43.8614,43.3062,43.5529,3429943.0],["2012-03-21",43.6393,43.7503,43.0718,43.2321,2776498.0],["2012-03-22",42.6153,42.751,42.1094,42.5289,4007823.0],["2012-03-23",42.6029,43.2938,42.1341,43.2075,3097847.0],["2012-03-26",43.3308,44.0465,43.3308,44.0218,4009446.0],["2012-03-27",44.1575,44.4166,43.3802,43.3802,4037993.0],["2012-03-28",43.5293,43.5542,42.063,42.3985,5611209.0],["2012-03-29",41.9636,42.6222,41.6405,42.4731,6689892.0],["2012-03-30",42.8832,43.1441,42.6843,43.0447,5438416.0],["2012-04-02",42.9453,43.5542,42.734,43.4548,5140689.0],["2012-04-03",43.1565,43.3305,42.1624,42.3115,6761651.0],["2012-04-04",41.6405,41.9139,41.3547,41.7524,6342571.0],["2012-04-05",41.5411,42.3116,41.2553,41.5287,7819903.0],["2012-04-09",40.7831,41.0192,40.0997,40.3731,12712401.0],["2012-04-10",40.2861,40.5594,39.1801,39.3914,5967710.0],["2012-04-11",40.1245,40.2239,39.4411,39.6026,4722280.0],["2012-04-12",39.7641,40.808,39.6647,40.5967,5276315.0],["2012-04-13",41.4293,41.8891,40.895,41.2553,8716501.0],["2012-04-16",41.5287,42.237,41.2429,41.7524,5853635.0],["2012-04-17",42.063,43.2311,42.0382,43.0198,5482580.0],["2012-04-18",42.7092,43.2932,42.7092,43.0074,4525082.0],["2012-04-19",42.995,43.5666,42.7713,43.4423,6622107.0],["2012-04-20",43.5418,44.014,43.5169,43.8773,6011762.0],["2012-04-23",43.0074,43.3429,42.9329,43.1938,4300569.0],["2012-04-24",43.3056,43.4175,42.6843,43.0323,5195152.0],["2012-04-25",43.3429,44.8341,43.2684,44.8341,9142410.0],["2012-04-26",42.9826,43.666,42.7216,43.3056,9035443.0],["2012-04-27",43.666,43.666,42.8956,43.1565,5605388.0],["2012-04-30",42.9826,42.9826,41.976,42.1003,6316711.0],["2012-05-01",42.2867,42.7837,41.8766,42.063,5289357.0],["2012-05-02",41.7151,41.8145,41.0813,41.4417,6035104.0],["2012-05-03",41.5287,41.6032,40.8328,40.8328,4945506.0],["2012-05-04",40.5594,40.6961,39.9878,40.1742,4459480.0],["2012-05-07",40.1866,40.3855,39.8387,40.1245,5384905.0],["2012-05-08",39.789,40.0127,39.2423,39.9008,4687240.0],["2012-05-09",39.7766,40.6588,39.4162,39.9257,6920395.0],["2012-05-10",40.5097,40.5843,39.7642,40.0003,3750844.0],["2012-05-11",39.6896,40.373,39.5777,39.9505,4025175.0],["2012-05-14",39.4162,39.7642,39.2174,39.3541,3422890.0],["2012-05-15",39.3292,39.5778,38.1984,38.36,5574658.0],["2012-05-16",38.5712,38.8322,37.4156,37.4653,5035233.0],["2012-05-17",37.6517,37.7138,36.4339,36.5209,4790849.0],["2012-05-18",36.7073,37.254,36.4339,36.5954,6025812.0],["2012-05-21",36.5333,38.0245,36.3718,37.9499,5145894.0],["2012-05-22",38.36,38.3973,37.602,37.8754,4678788.0],["2012-05-23",37.4653,38.0742,36.5333,37.9251,7118432.0],["2012-05-24",39.4535,39.4783,38.6085,39.205,8676871.0],["2012-05-25",39.1553,39.4411,38.7079,38.8943,3390537.0],["2012-05-29",39.5156,39.8263,39.2795,39.7393,4018458.0],["2012-05-30",39.1925,39.4286,38.6706,38.7949,3317267.0],["2012-05-31",38.7079,38.9067,37.7387,38.5961,6811804.0],["2012-06-01",37.689,38.2606,37.4404,37.7262,6130708.0],["2012-06-04",37.7262,38.0742,37.3659,37.8878,5477431.0],["2012-06-05",37.7386,38.4345,37.5398,38.3227,4301353.0],["2012-06-06",38.7452,39.379,38.6582,39.379,3528570.0],["2012-06-07",39.9506,40.3979,39.4784,39.5653,6434369.0],["2012-06-08",39.3292,40.05,39.118,39.9008,3201512.0],["2012-06-11",40.4476,40.5594,39.1677,39.205,3256255.0],["2012-06-12",39.4535,39.9008,38.8943,39.9008,3398374.0],["2012-06-13",39.5529,39.7642,39.0931,39.3417,4958716.0],["2012-06-14",39.3914,39.8511,39.205,39.7642,4724463.0],["2012-06-15",40.0872,41.131,39.9133,40.8701,7118992.0],["2012-06-18",40.7583,41.1435,40.6091,41.0316,3093537.0],["2012-06-19",41.3174,42.237,41.1559,41.7772,3385667.0],["2012-06-20",41.8269,42.3737,41.5784,41.9512,4267768.0],["2012-06-21",41.8891,42.1252,40.6837,40.895,22446853.0],["2012-06-22",41.0565,41.3547,40.4227,40.7831,12857991.0],["2012-06-25",40.2985,40.3855,39.615,40.0624,7737285.0],["2012-06-26",39.5156,39.8884,38.7452,38.9192,9239470.0],["2012-06-27",39.0322,39.1954,38.2036,38.6179,9544530.0],["2012-06-28",38.4798,38.5928,37.5256,38.4923,10334161.0],["2012-06-29",39.2707,39.5469,38.8815,39.5469,6011538.0],["2012-07-02",39.6222,39.6599,38.9317,39.5594,3889269.0],["2012-07-03",39.5846,39.8231,39.4214,39.7854,1990729.0],["2012-07-05",39.3335,40.024,39.1703,39.7478,2712911.0],["2012-07-06",39.1828,39.7227,38.9317,39.5594,2889846.0],["2012-07-09",39.3837,39.5594,38.9819,39.1577,2659735.0],["2012-07-10",39.3962,39.5594,38.1408,38.3668,5042845.0],["2012-07-11",38.3793,38.4798,37.739,38.0278,4827960.0],["2012-07-12",37.7139,37.7893,36.8477,37.4126,5337607.0],["2012-07-13",37.5884,38.2538,37.5884,38.0655,3288104.0],["2012-07-16",38.0278,38.0403,37.3498,37.5507,5414683.0],["2012-07-17",37.739,38.0529,37.3498,37.9776,6118393.0],["2012-07-18",37.7139,38.8187,37.5633,38.5928,4314842.0],["2012-07-19",38.6053,39.3962,38.5802,39.3209,4277060.0],["2012-07-20",38.9945,39.0698,38.7057,38.8187,4271014.0],["2012-07-23",38.0529,38.304,37.3624,38.2036,5334920.0],["2012-07-24",38.1659,38.2412,37.4252,37.7265,3974910.0],["2012-07-25",37.9901,38.1785,37.4126,38.0027,5427501.0],["2012-07-26",36.8979,38.4044,36.4208,36.6342,11643011.0],["2012-07-27",36.3832,36.9356,36.107,36.5087,12091701.0],["2012-07-30",36.5338,36.7598,36.0316,36.2074,5742693.0],["2012-07-31",35.9814,36.4334,35.9688,36.132,4355536.0],["2012-08-01",36.2953,37.1113,36.1823,36.7849,7778258.0],["2012-08-02",36.4208,36.9356,36.0693,36.5087,6011650.0],["2012-08-03",37.149,37.8018,37.0988,37.4503,5083707.0],["2012-08-06",37.626,38.0278,37.5005,37.6511,3063143.0],["2012-08-07",37.8395,38.1408,37.626,37.739,3477186.0],["2012-08-08",37.6135,37.8018,37.4754,37.5633,2910053.0],["2012-08-09",37.5507,37.8897,37.4377,37.4879,3863297.0],["2012-08-10",37.3247,37.4377,37.1113,37.3247,3907069.0],["2012-08-13",37.1615,37.2871,36.7849,36.9732,3543963.0],["2012-08-14",37.149,37.3498,36.8979,37.262,3418245.0],["2012-08-15",37.0988,37.3875,36.9983,37.2494,3070588.0],["2012-08-16",37.2117,37.9274,37.0988,37.7265,3194795.0],["2012-08-17",37.8395,38.0027,37.6888,37.8646,3101765.0],["2012-08-20",37.6888,37.9776,37.5884,37.8897,3108874.0],["2012-08-21",37.9525,38.3416,37.8144,37.9525,4057192.0],["2012-08-22",37.8395,37.9274,37.5256,37.9148,4231608.0],["2012-08-23",37.7516,37.852,37.3498,37.4001,4538572.0],["2012-08-24",37.3373,37.6261,37.0737,37.5256,2657161.0],["2012-08-27",37.6261,37.6261,36.8602,36.9481,3100254.0],["2012-08-28",36.8728,37.1741,36.7221,36.7347,3021498.0],["2012-08-29",36.7975,36.9983,36.5715,36.81,2517337.0],["2012-08-30",36.6091,37.0862,36.5966,36.8728,3534503.0],["2012-08-31",37.1364,37.4377,36.7849,36.7974,7115242.0],["2012-09-04",36.7472,36.8477,35.9563,35.9563,7307905.0],["2012-09-05",36.0818,36.1823,35.7177,35.7177,7374459.0],["2012-09-06",35.9312,37.0736,35.9312,37.0736,7579325.0],["2012-09-07",37.149,38.1031,37.1113,38.078,4604622.0],["2012-09-10",38.0278,38.4421,37.852,38.0403,4407312.0],["2012-09-11",38.0404,38.3291,37.8018,37.965,4058871.0],["2012-09-12",38.2036,38.2789,37.6135,37.8897,3262076.0],["2012-09-13",37.9776,39.459,37.8018,39.459,16541498.0],["2012-09-14",39.685,40.7772,39.4214,40.4885,21664219.0],["2012-09-17",40.1746,40.2751,39.0698,39.0824,20080255.0],["2012-09-18",39.0698,39.1326,38.7559,38.9443,4326541.0],["2012-09-19",38.9945,39.1703,38.756,38.8689,3943620.0],["2012-09-20",38.4923,38.8313,38.2663,38.7685,3332492.0],["2012-09-21",39.0824,39.1703,37.9274,37.9901,7919762.0],["2012-09-24",37.9901,38.1157,37.7014,37.9399,3481272.0],["2012-09-25",37.9901,38.2161,37.3624,37.4001,5910393.0],["2012-09-26",37.5904,37.6793,36.8924,36.9305,5098260.0],["2012-09-27",37.1209,37.1589,36.664,36.994,5301055.0],["2012-09-28",36.8417,36.9686,36.6259,36.7528,4439553.0],["2012-10-01",37.0447,37.5777,36.9178,37.2097,4536949.0],["2012-10-02",37.3112,37.5524,36.6386,37.0067,3437444.0],["2012-10-03",37.0828,37.1336,36.3213,36.4356,5924834.0],["2012-10-04",36.7275,37.2224,36.4609,37.032,4159961.0],["2012-10-05",37.2732,37.7046,36.994,37.0574,3968529.0],["2012-10-08",36.8671,37.1082,36.6386,36.8036,2700261.0],["2012-10-09",36.5498,36.7274,36.0168,36.0421,6225584.0],["2012-10-10",36.0294,36.0548,35.5726,35.636,5508273.0],["2012-10-11",36.1056,36.2579,35.8137,35.8137,2670874.0],["2012-10-12",35.8645,36.1437,35.5472,35.636,2713639.0],["2012-10-15",35.6233,36.0294,35.6106,35.9406,2726177.0],["2012-10-16",36.2198,38.06,36.1691,37.9585,10719377.0],["2012-10-17",38.0854,38.5296,37.7681,38.3773,7341770.0],["2012-10-18",38.1361,38.6819,37.8569,38.3519,4328948.0],["2012-10-19",38.3392,38.3773,37.565,37.895,4924907.0],["2012-10-22",37.6031,38.0473,37.2605,37.7427,3692183.0],["2012-10-23",36.7275,36.8417,36.1691,36.2325,6184555.0],["2012-10-24",38.0981,39.1768,37.5904,37.9204,11552892.0],["2012-10-25",38.1996,38.3519,36.9686,37.6412,4215040.0],["2012-10-26",37.2985,37.6666,36.829,37.527,5259075.0],["2012-10-31",37.6666,37.9965,36.8417,37.1843,3560475.0],["2012-11-01",37.3239,38.263,37.1843,38.2123,4222429.0],["2012-11-02",38.5042,38.6945,37.7047,37.7554,7704764.0],["2012-11-05",37.4127,38.2123,37.3239,38.1488,3436044.0],["2012-11-06",38.2377,39.0753,38.1615,38.7326,4802715.0],["2012-11-07",38.2123,38.7326,37.9331,38.4407,6959017.0],["2012-11-08",38.3519,38.5803,37.3112,37.5016,4152349.0],["2012-11-09",37.3239,37.8823,37.1082,37.2605,3873708.0],["2012-11-12",37.2605,37.3239,36.4863,36.5371,3322136.0],["2012-11-13",37.1336,37.3874,36.5752,36.5878,5616191.0],["2012-11-14",36.6386,36.6894,35.8137,35.8899,5652183.0],["2012-11-15",35.8772,35.9152,35.1538,35.3949,5073743.0],["2012-11-16",35.4964,35.5726,34.8365,35.2045,6745363.0],["2012-11-19",35.8645,36.6005,35.801,36.5244,4699442.0],["2012-11-20",36.4229,36.8924,36.131,36.5371,3298683.0],["2012-11-21",36.6005,36.7275,36.3213,36.5752,2536088.0],["2012-11-23",36.6005,37.362,36.5244,37.2858,1809652.0],["2012-11-26",37.0828,37.5524,36.829,37.5524,3104676.0],["2012-11-27",37.4889,38.0473,37.2097,37.7047,4256405.0],["2012-11-28",37.3366,37.9331,37.0066,37.9077,3430839.0],["2012-11-29",38.1361,38.3265,37.8062,38.0727,3096895.0],["2012-11-30",38.0727,38.4534,37.9712,38.3138,3200616.0],["2012-12-03",38.4407,38.6438,36.8417,37.1843,6878918.0],["2012-12-04",37.1462,37.8823,37.0828,37.1843,3254407.0],["2012-12-05",37.2732,37.73,37.032,37.4254,3434981.0],["2012-12-06",37.5016,37.7935,37.3493,37.6158,2276871.0],["2012-12-07",37.6666,38.4915,37.5016,38.4534,3762431.0],["2012-12-10",38.4026,38.8468,38.3646,38.8468,3092809.0],["2012-12-11",38.9991,39.5321,38.8849,39.4052,4597121.0],["2012-12-12",39.6337,39.9129,39.3545,39.5321,5038088.0],["2012-12-13",39.5575,39.9509,39.2148,39.3798,3426081.0],["2012-12-14",39.1895,40.154,39.1895,39.8748,4169645.0],["2012-12-17",39.9509,40.3824,39.8367,40.3824,4409607.0],["2012-12-18",40.3951,41.6896,40.3443,41.6134,7481706.0],["2012-12-19",41.6008,41.8165,41.0677,41.1566,5706086.0],["2012-12-20",41.1181,41.6564,41.0028,41.6436,3519950.0],["2012-12-21",41.0797,41.2078,40.6823,41.0028,5065963.0],["2012-12-24",41.0028,41.4001,40.772,41.2463,1647606.0],["2012-12-26",41.3232,41.7718,41.1822,41.5539,3516144.0],["2012-12-27",41.6564,41.7077,40.4388,41.1694,3140835.0],["2012-12-28",40.8233,41.1181,40.4388,40.5285,3435149.0],["2012-12-31",40.5157,41.5026,40.3747,41.4386,3760024.0],["2013-01-02",42.2845,42.7203,41.9256,42.3614,5237524.0],["2013-01-03",42.2589,43.0151,42.2332,42.4896,3802285.0],["2013-01-04",42.5537,43.1433,42.4896,43.1048,2922367.0],["2013-01-07",42.5024,43.1048,42.3229,43.0535,3718099.0],["2013-01-08",42.9382,43.0407,42.3486,42.4255,4468100.0],["2013-01-09",42.7075,43.233,42.669,42.9382,4596226.0],["2013-01-10",43.3355,43.4765,42.8997,43.374,3472540.0],["2013-01-11",43.3355,43.5534,42.8613,43.3996,3743568.0],["2013-01-14",43.3611,43.9507,43.1689,43.9379,3888038.0],["2013-01-15",43.6303,43.7841,43.4637,43.6944,2892813.0],["2013-01-16",43.4381,43.5534,43.0535,43.1433,4219070.0],["2013-01-17",43.4893,43.5662,43.2971,43.3355,5010156.0],["2013-01-18",43.2586,43.4637,42.9254,43.3227,4615705.0],["2013-01-22",43.374,43.6175,43.2202,43.515,4106170.0],["2013-01-23",43.3868,43.797,43.1433,43.6816,5454201.0],["2013-01-24",43.797,44.3737,43.797,44.1302,6165580.0],["2013-01-25",44.3097,44.5147,44.143,44.3225,4434572.0],["2013-01-28",44.3866,44.425,43.8739,44.1174,3955207.0],["2013-01-29",44.0277,44.6173,43.8867,44.5147,4987319.0],["2013-01-30",44.3353,44.6429,44.1558,44.3609,5743645.0],["2013-01-31",41.5539,42.4896,41.0156,41.2719,16682665.0],["2013-02-01",41.336,41.8872,41.0156,41.7718,7719261.0],["2013-02-04",41.5667,41.759,41.1566,41.1822,5055328.0],["2013-02-05",41.4001,41.7334,41.3873,41.4129,3691959.0],["2013-02-06",41.3104,41.6949,41.2078,41.6949,4671511.0],["2013-02-07",41.5283,41.9,40.7208,41.2719,3613427.0],["2013-02-08",41.4257,41.6821,41.195,41.5539,2535808.0],["2013-02-11",41.5283,41.7205,41.2847,41.6308,2386412.0],["2013-02-12",41.6436,42.0025,41.4129,41.9897,3781966.0],["2013-02-13",42.2332,42.528,42.0794,42.2973,3233193.0],["2013-02-14",42.0538,42.1179,41.6308,41.6436,4050811.0],["2013-02-15",41.9128,41.9641,41.195,41.2206,5057511.0],["2013-02-19",41.2078,41.6565,41.2078,41.2719,3970488.0],["2013-02-20",41.2719,41.3616,40.4644,40.5542,4113223.0],["2013-02-21",40.3619,40.3747,39.298,39.5288,6560367.0],["2013-02-22",39.7082,40.4132,39.6954,40.2209,3254575.0],["2013-02-25",40.5157,40.6695,39.2596,39.2724,3945355.0],["2013-02-26",39.6185,39.7979,39.3109,39.5928,3720506.0],["2013-02-27",39.6441,40.9002,39.6057,40.772,3644829.0],["2013-02-28",40.7721,40.8874,40.3875,40.6567,3561427.0],["2013-03-01",40.3747,40.8361,39.8364,40.772,3318666.0],["2013-03-04",40.6439,40.9899,40.4516,40.913,2595365.0],["2013-03-05",41.1694,41.6308,40.9899,41.2719,2702948.0],["2013-03-06",41.6052,42.1051,41.6052,41.9256,3448751.0],["2013-03-07",41.9769,42.0922,41.5411,41.6564,2618370.0],["2013-03-08",41.9256,42.1691,41.8872,42.0025,2570960.0],["2013-03-11",41.9769,42.4255,41.5796,42.2845,2227333.0],["2013-03-12",42.2845,42.6818,42.0153,42.6049,2358537.0],["2013-03-13",42.5408,42.8741,42.3486,42.5665,2445130.0],["2013-03-14",42.7587,43.2073,42.6049,43.1561,3193171.0],["2013-03-15",42.8997,43.3355,42.8869,43.3355,4528497.0],["2013-03-18",42.7844,42.9766,42.5537,42.6434,2829282.0],["2013-03-19",42.81,42.9125,41.6949,42.5408,5471497.0],["2013-03-20",42.9766,43.0407,42.669,42.8613,2051742.0],["2013-03-21",42.4255,42.4896,41.6052,41.6308,4729221.0],["2013-03-22",41.8744,42.0666,41.6949,42.0153,9815838.0],["2013-03-25",42.0282,42.4255,41.2335,41.3873,12238690.0],["2013-03-26",41.6592,42.0087,41.3355,41.4261,3608557.0],["2013-03-27",41.0507,41.1672,40.6364,41.1413,3585160.0],["2013-03-28",41.1154,41.4391,41.0248,41.219,4314171.0],["2013-04-01",41.2449,41.2449,40.4164,40.6105,2665389.0],["2013-04-02",40.8436,40.9083,39.9503,40.0668,4244539.0],["2013-04-03",40.1704,40.3258,39.6655,40.1316,5127199.0],["2013-04-04",40.2222,40.8436,40.2222,40.6882,4159066.0],["2013-04-05",40.0539,40.2869,39.8597,40.0021,3710823.0],["2013-04-08",39.9115,40.015,39.2642,39.7173,5565926.0],["2013-04-09",39.9115,40.7659,39.8338,40.7012,3439459.0],["2013-04-10",40.8565,41.2837,40.5976,41.206,3041425.0],["2013-04-11",41.219,41.5944,41.0378,41.2449,2643839.0],["2013-04-12",40.986,41.1672,40.3646,41.1025,2923991.0],["2013-04-15",40.753,40.8047,38.9923,39.07,5583166.0],["2013-04-16",39.549,39.9633,39.1606,39.1865,8783446.0],["2013-04-17",38.8499,39.3289,38.591,39.2254,4800532.0],["2013-04-18",39.3419,39.4843,38.7982,39.07,4252319.0],["2013-04-19",39.3678,39.7302,39.2901,39.549,6100258.0],["2013-04-22",39.7173,40.3516,39.3936,40.1186,3012374.0],["2013-04-23",40.4034,41.0248,40.1316,40.986,3826578.0],["2013-04-24",41.0766,41.8533,41.0766,41.6462,6793221.0],["2013-04-25",43.0443,44.313,42.7725,43.9764,10763149.0],["2013-04-26",43.6528,43.7305,42.8501,43.2644,6430899.0],["2013-04-29",43.2385,43.8599,42.7078,43.847,5264616.0],["2013-04-30",43.8729,43.9505,43.4198,43.8987,5855930.0],["2013-05-01",43.5233,43.7304,42.8631,42.9149,5346786.0],["2013-05-02",42.9537,43.1479,42.4618,42.876,3195298.0],["2013-05-03",43.3291,44.3907,43.3162,43.9635,4915616.0],["2013-05-06",43.9505,44.2483,43.7434,44.0282,2369396.0],["2013-05-07",44.2871,44.9214,44.2483,44.7143,3347997.0],["2013-05-08",44.6755,44.9085,44.3518,44.6755,3471644.0],["2013-05-09",44.5719,45.3875,44.4684,45.2063,5878375.0],["2013-05-10",45.1933,45.2969,44.2742,44.6108,3676454.0],["2013-05-13",44.4554,44.559,44.1447,44.4683,2935689.0],["2013-05-14",44.4036,45.3098,44.4036,45.2192,3405426.0],["2013-05-15",45.0639,46.2807,45.0121,45.75,4596562.0],["2013-05-16",45.4522,45.9442,45.1545,45.4393,3781966.0],["2013-05-17",45.504,46.462,45.4522,46.3714,4181567.0],["2013-05-20",46.3714,46.4361,45.8535,46.0995,3467222.0],["2013-05-21",46.2419,46.5138,45.983,46.3196,3184999.0],["2013-05-22",45.983,46.6044,45.1933,45.4652,4099621.0],["2013-05-23",44.7402,45.5817,44.4166,45.4393,4320664.0],["2013-05-24",45.1415,45.5558,45.0509,45.4134,4244762.0],["2013-05-28",45.9053,46.1513,45.1804,45.3616,2966587.0],["2013-05-29",45.3357,45.4004,44.6884,45.2321,3210020.0],["2013-05-30",45.3875,45.5428,44.9991,45.0509,2431192.0],["2013-05-31",44.9085,45.5817,44.5978,44.6108,3299915.0],["2013-06-03",44.4942,44.5978,43.9117,44.4554,4271238.0],["2013-06-04",44.5201,44.9473,44.3907,44.8179,3136917.0],["2013-06-05",44.559,44.5719,43.3938,43.5751,3103892.0],["2013-06-06",43.5363,44.0023,43.0961,43.8728,2964012.0],["2013-06-07",43.9635,44.7402,43.7822,44.4683,3318218.0],["2013-06-10",44.7143,44.9085,44.1706,44.4425,2428001.0],["2013-06-11",43.9635,44.546,43.5363,44.0153,2908486.0],["2013-06-12",44.5072,44.5978,43.5621,43.7434,2464665.0],["2013-06-13",43.6139,45.025,43.4198,44.8567,3488268.0],["2013-06-14",44.6884,45.025,43.8211,44.0282,3068349.0],["2013-06-17",44.5072,44.6496,43.8211,44.1965,2661471.0],["2013-06-18",44.3259,45.504,44.2741,44.8179,2466064.0],["2013-06-19",44.7402,44.9603,44.1447,44.1447,2815568.0],["2013-06-20",43.6916,44.3259,42.7984,42.9666,5863710.0],["2013-06-21",43.4068,43.4456,41.6721,42.2417,7511036.0],["2013-06-24",41.685,42.2417,40.973,41.8792,4762638.0],["2013-06-25",42.3064,42.3453,41.5944,42.0734,3845329.0],["2013-06-26",42.6225,42.6225,41.6943,42.0996,5111750.0],["2013-06-27",42.3349,42.6748,42.2303,42.2957,2408242.0],["2013-06-28",42.2172,42.5833,41.825,42.0603,3951401.0],["2013-07-01",42.3741,42.8709,42.2303,42.4918,2830289.0],["2013-07-02",42.3872,42.6879,42.008,42.4133,2603817.0],["2013-07-03",42.2695,42.4264,41.9034,42.4003,1335325.0],["2013-07-05",42.7925,42.9755,42.3087,42.7402,1457181.0],["2013-07-08",43.0148,43.4593,42.7925,43.2632,2558366.0],["2013-07-09",43.7731,44.6229,43.7731,44.4791,3918600.0],["2013-07-10",44.4268,44.5052,43.93,44.1784,2467295.0],["2013-07-11",44.8975,44.9367,44.5444,44.7144,2283252.0],["2013-07-12",44.7014,44.7406,44.2699,44.6098,1985524.0],["2013-07-15",44.7536,45.0805,44.5575,44.9759,1750991.0],["2013-07-16",44.8582,45.1197,44.2176,44.4137,3354098.0],["2013-07-17",44.8713,45.4727,44.6491,45.4074,4445878.0],["2013-07-18",45.4335,45.8781,45.1067,45.2113,3284074.0],["2013-07-19",45.2243,45.3943,44.8975,45.3289,2403261.0],["2013-07-22",45.2505,45.7735,45.1067,45.2243,2483528.0],["2013-07-23",45.6688,45.878,45.1197,45.172,3101653.0],["2013-07-24",45.2243,45.3159,44.4922,44.9367,4600592.0],["2013-07-25",45.695,45.8911,45.3028,45.7473,4449405.0],["2013-07-26",45.4858,45.6166,44.9367,45.3681,3036107.0],["2013-07-29",45.3682,45.8781,45.2897,45.7604,2393465.0],["2013-07-30",45.5643,45.9434,45.3158,45.8388,2500768.0],["2013-07-31",45.9173,46.401,45.7604,45.8127,4104826.0],["2013-08-01",46.2572,46.5841,46.0872,46.2834,2991720.0],["2013-08-02",46.1265,47.3947,45.9696,47.3555,4401099.0],["2013-08-05",47.4208,47.9569,47.2378,47.6954,3873876.0],["2013-08-06",47.6431,47.6431,46.924,47.1463,2800287.0],["2013-08-07",46.9501,47.7608,46.8325,47.447,3062247.0],["2013-08-08",47.6823,48.336,47.3685,48.2576,4188508.0],["2013-08-09",48.1791,50.3364,48.1138,49.735,10485796.0],["2013-08-12",49.1728,49.8004,48.8721,49.0028,5087289.0],["2013-08-13",49.2904,49.8004,49.0028,49.5258,4340255.0],["2013-08-14",49.4343,50.0488,49.212,49.3558,3171957.0],["2013-08-15",48.859,48.9375,48.1792,48.5714,3186231.0],["2013-08-16",48.3753,48.5583,47.8915,48.2314,3256143.0],["2013-08-19",48.0876,48.6629,47.8392,47.8915,2507317.0],["2013-08-20",47.9569,48.6237,47.7346,48.3099,4062566.0],["2013-08-21",48.1399,49.0944,48.1399,48.5583,4489762.0],["2013-08-22",48.5975,49.029,48.2314,48.6237,3565961.0],["2013-08-23",48.7675,50.9379,48.7021,50.6502,9228779.0],["2013-08-26",50.5587,51.2516,50.0226,50.5325,5768498.0],["2013-08-27",49.9834,50.3233,49.0682,49.1074,4007151.0],["2013-08-28",48.9898,49.3166,48.6629,48.9636,2816968.0],["2013-08-29",48.8067,49.3558,48.676,49.0551,2238360.0],["2013-08-30",49.3035,49.4997,48.7283,48.8982,2854750.0],["2013-09-03",49.5258,49.5912,48.7675,48.9505,3350348.0],["2013-09-04",48.8721,49.565,48.5322,49.3951,2371243.0],["2013-09-05",49.4081,50.4541,49.2643,50.2188,3140220.0],["2013-09-06",50.6371,50.7548,49.8396,50.4149,4724855.0],["2013-09-09",50.4018,50.964,50.3887,50.7417,2966531.0],["2013-09-10",50.9902,52.3238,50.8463,52.2715,5729259.0],["2013-09-11",52.1538,52.376,51.6439,52.1015,4297210.0],["2013-09-12",51.9053,52.6114,50.6633,50.8071,7863619.0],["2013-09-13",50.9509,52.3499,50.794,52.1276,4656062.0],["2013-09-16",52.6506,52.729,51.9184,52.0361,4018290.0],["2013-09-17",52.0361,52.3368,51.6569,51.9184,3543795.0],["2013-09-18",51.5523,53.4874,51.4478,53.422,4343109.0],["2013-09-19",53.2389,53.7096,52.7813,53.0951,3831615.0],["2013-09-20",53.0951,53.1605,51.6962,51.9053,11668255.0],["2013-09-23",51.7354,51.8923,51.1732,51.3039,10989957.0],["2013-09-24",51.2516,51.9838,50.964,51.134,9488948.0],["2013-09-25",51.2778,52.6114,51.0817,52.1145,4754633.0],["2013-09-26",52.4836,52.9844,52.2991,52.7076,3315867.0],["2013-09-27",52.4967,52.5099,51.2578,51.4291,5181214.0],["2013-09-30",50.757,51.1128,50.4275,50.612,6059788.0],["2013-10-01",50.6911,50.7965,50.1375,50.4934,5817755.0],["2013-10-02",50.2957,51.0206,50.2825,51.0074,4644140.0],["2013-10-03",50.8888,51.1524,50.4143,51.0997,4466981.0],["2013-10-04",51.1392,52.7472,50.7701,52.7076,5334640.0],["2013-10-07",51.9432,52.5231,51.561,51.8641,3412479.0],["2013-10-08",51.7718,51.785,50.7306,50.7701,5466516.0],["2013-10-09",50.9151,51.5214,50.1902,51.2974,5349865.0],["2013-10-10",51.9827,53.3008,51.9696,53.248,4348931.0],["2013-10-11",53.4062,54.1707,52.9976,54.1311,4501125.0],["2013-10-14",53.6302,53.9334,53.2085,53.8016,2726401.0],["2013-10-15",53.7489,53.7752,53.1426,53.2876,2613724.0],["2013-10-16",53.683,54.4343,53.3798,54.2102,4518757.0],["2013-10-17",54.1575,54.6056,53.9861,54.5529,3283122.0],["2013-10-18",54.7638,54.8692,54.2893,54.4474,2745656.0],["2013-10-21",54.2893,54.6978,54.052,54.5133,3223006.0],["2013-10-22",54.6188,55.0142,54.5529,54.7638,3784093.0],["2013-10-23",54.4342,54.632,53.9334,54.0916,4108745.0],["2013-10-24",52.9581,54.0784,51.5873,53.538,7922560.0],["2013-10-25",53.2348,53.6962,51.4292,52.0882,6113468.0],["2013-10-28",52.2068,52.3122,51.4819,51.5478,4454890.0],["2013-10-29",51.9036,52.1936,51.6269,52.0091,3962316.0],["2013-10-30",52.22,52.6681,51.3105,51.7455,3307639.0],["2013-10-31",51.8641,52.4572,51.6664,52.0223,2974703.0],["2013-11-01",52.1541,52.1804,51.1919,51.3369,2903840.0],["2013-11-04",51.5214,51.5214,50.2957,50.612,6119793.0],["2013-11-05",50.5066,51.3237,50.4143,51.0338,2522934.0],["2013-11-06",51.2051,51.93,51.2051,51.7455,2779689.0],["2013-11-07",51.9036,52.1014,50.8492,50.9679,3773346.0],["2013-11-08",50.9415,52.2859,50.9415,52.2859,3052228.0],["2013-11-11",51.9432,52.5231,51.6928,52.2727,2743193.0],["2013-11-12",52.1936,52.3254,51.706,51.8509,2951754.0],["2013-11-13",51.6269,52.299,51.5082,52.1936,4071298.0],["2013-11-14",52.4704,52.8922,52.3254,52.8526,4205189.0],["2013-11-15",52.9449,53.1162,52.7735,53.024,3601449.0],["2013-11-18",52.9317,53.1294,52.444,52.5495,3941493.0],["2013-11-19",52.589,52.6549,52.075,52.3254,3367476.0],["2013-11-20",52.4045,52.4968,51.5478,51.7455,3670129.0],["2013-11-21",51.93,52.4177,51.9168,52.2332,3512505.0],["2013-11-22",52.0882,52.3254,52.075,52.2727,2580476.0],["2013-11-25",52.3386,52.3386,51.2974,51.416,3406714.0],["2013-11-26",51.4424,51.6664,50.8756,51.126,3295605.0],["2013-11-27",51.2446,51.7718,51.1919,51.5346,3997524.0],["2013-11-29",51.8246,51.8905,51.2974,51.4819,1732352.0],["2013-12-02",51.9037,53.1822,51.8246,52.6945,8015814.0],["2013-12-03",52.4704,52.5495,50.6911,51.0338,6097011.0],["2013-12-04",50.8492,51.706,50.8492,51.2578,5503515.0],["2013-12-05",51.1787,51.416,50.6384,50.8888,3878074.0],["2013-12-06",51.5478,51.9959,51.3896,51.7587,3343911.0],["2013-12-09",51.785,53.7884,51.7587,53.7752,7810052.0],["2013-12-10",53.5248,55.3569,53.4062,55.0669,8629965.0],["2013-12-11",55.1855,55.291,53.9729,54.1047,6559360.0],["2013-12-12",53.973,54.0125,53.0635,53.7225,3930634.0],["2013-12-13",53.9993,54.9351,53.6171,54.7242,7527549.0],["2013-12-16",54.856,55.3173,54.3947,54.8297,6121080.0],["2013-12-17",54.8165,55.7523,54.8033,55.6205,7926367.0],["2013-12-18",55.7391,57.413,55.6864,57.3471,8652634.0],["2013-12-19",56.8726,58.7442,56.754,57.8611,7414872.0],["2013-12-20",57.9402,58.4147,57.4789,57.7029,6557737.0],["2013-12-23",58.0456,58.6388,57.8216,57.8348,3460393.0],["2013-12-24",57.9929,58.5728,57.9138,58.5465,1547860.0],["2013-12-26",58.7574,59.2978,58.441,59.1264,3652945.0],["2013-12-27",59.0733,59.4848,58.9804,59.2061,3403971.0],["2013-12-30",58.9406,59.3388,58.8344,59.2061,3342567.0],["2013-12-31",59.2459,59.3388,58.7414,58.9406,4433508.0],["2014-01-02",58.675,58.914,58.0909,58.237,3635481.0],["2014-01-03",58.4494,58.6485,57.9051,57.9715,3130928.0],["2014-01-06",58.1441,58.4096,57.4538,57.8653,4127440.0],["2014-01-07",58.091,58.1308,56.7768,57.2281,5567941.0],["2014-01-08",57.2281,57.5467,56.8564,57.2945,4247337.0],["2014-01-09",57.5467,57.9051,56.5245,56.5511,5874849.0],["2014-01-10",56.4449,57.029,56.3785,56.6971,3206661.0],["2014-01-13",56.3785,56.7635,55.5156,55.6085,3630835.0],["2014-01-14",55.7679,56.8431,55.7413,56.6175,5225210.0],["2014-01-15",56.644,57.4272,56.644,57.1484,6853057.0],["2014-01-16",56.9228,57.3077,56.8431,57.2015,7414761.0],["2014-01-17",57.1086,57.706,57.0821,57.175,7146307.0],["2014-01-21",60.8787,61.9938,59.7105,60.9716,19862403.0],["2014-01-22",61.2769,62.1929,60.4406,60.6398,11213631.0],["2014-01-23",60.0025,60.7327,58.383,59.3653,11224490.0],["2014-01-24",58.7016,58.8211,57.4803,57.6263,7558951.0],["2014-01-27",57.7591,58.1706,56.4714,57.2148,8460418.0],["2014-01-28",57.3476,57.467,56.8431,57.1617,5644458.0],["2014-01-29",60.1619,60.6132,58.7813,59.3787,17309523.0],["2014-01-30",60.0556,60.7327,59.591,60.1486,12152266.0],["2014-01-31",58.8609,61.2504,58.7547,60.4141,7111155.0],["2014-02-03",60.2946,60.5999,59.2326,59.3255,7407596.0],["2014-02-04",59.9893,60.4008,59.3653,59.6839,4560402.0],["2014-02-05",59.1928,59.6707,58.4096,59.5379,5183845.0],["2014-02-06",59.6441,60.7725,59.6441,60.5203,6269804.0],["2014-02-07",60.9849,61.0114,59.9096,60.5335,5141976.0],["2014-02-10",60.1353,60.9849,60.0822,60.8522,5227393.0],["2014-02-11",60.7592,62.8168,60.7592,62.1796,7535721.0],["2014-02-12",61.3831,62.1796,60.9052,61.5557,6761427.0],["2014-02-13",60.8389,61.9009,60.6663,61.4628,3298291.0],["2014-02-14",61.2769,62.1796,60.9451,62.0071,2863986.0],["2014-02-18",61.715,62.392,61.0778,62.1,4432221.0],["2014-02-19",62.0071,62.485,61.569,61.6486,4623821.0],["2014-02-20",61.7416,62.7107,61.7416,62.5779,6226424.0],["2014-02-21",62.8035,63.1752,62.3257,62.3389,4896808.0],["2014-02-24",62.2593,62.8434,62.1398,62.3257,4690319.0],["2014-02-25",62.4451,63.1487,62.1796,62.6841,3710375.0],["2014-02-26",62.7106,64.1709,62.6575,63.4938,5096693.0],["2014-02-27",63.4275,64.4098,63.3213,64.3965,5670486.0],["2014-02-28",64.0779,65.3523,64.0779,64.662,5730715.0],["2014-03-03",63.7726,64.7417,63.6266,64.3036,4010957.0],["2014-03-04",64.8877,65.7904,64.8877,65.6577,4339919.0],["2014-03-05",65.578,66.401,65.2992,66.255,4944275.0],["2014-03-06",66.3347,66.9852,66.0294,66.0825,3661957.0],["2014-03-07",66.255,66.3479,65.4452,65.724,3250601.0],["2014-03-10",65.5116,66.2949,65.286,66.1488,3486533.0],["2014-03-11",65.9364,66.2019,65.2328,65.3921,4333986.0],["2014-03-12",65.047,65.3391,64.7284,65.0868,3652777.0],["2014-03-13",65.3789,65.9232,64.3434,64.7019,3589806.0],["2014-03-14",64.4895,65.0736,64.3302,64.5824,5128150.0],["2014-03-17",64.9806,65.3921,64.5425,65.047,3619640.0],["2014-03-18",65.2328,66.0692,65.2196,65.9364,3191100.0],["2014-03-19",66.1621,66.7196,65.5913,65.8568,4952055.0],["2014-03-20",65.7108,66.7462,65.5515,66.6931,2998381.0],["2014-03-21",67.2241,67.4896,66.4143,66.6533,4881359.0],["2014-03-24",66.7197,67.1179,66.1223,66.5869,3818517.0],["2014-03-25",66.9188,67.6489,66.7329,67.2241,3911435.0],["2014-03-26",66.9188,67.6356,65.6045,65.6178,4544841.0],["2014-03-27",65.5376,65.6312,63.6651,64.1867,8016653.0],["2014-03-28",64.4676,65.23,64.2135,64.4676,4055961.0],["2014-03-31",64.9892,65.3503,64.7886,64.9892,4590348.0],["2014-04-01",65.3503,66.5407,65.3503,66.4872,3582697.0],["2014-04-02",66.5407,66.8483,65.9923,66.7413,3212651.0],["2014-04-03",66.8751,67.4502,65.8987,66.2866,2918729.0],["2014-04-04",67.1693,67.3566,65.0026,65.123,3973622.0],["2014-04-07",65.1096,65.6178,63.5982,64.1065,4785699.0],["2014-04-08",64.3071,64.8421,63.5447,64.2937,4666641.0],["2014-04-09",64.6281,65.5777,64.2937,65.4975,3964219.0],["2014-04-10",65.4038,65.6714,63.7052,63.7988,4518365.0],["2014-04-11",63.3976,64.1867,62.7288,62.7957,4534262.0],["2014-04-14",63.3441,63.8256,62.9161,63.5313,3953360.0],["2014-04-15",63.6651,63.8523,62.2741,63.625,6727171.0],["2014-04-16",64.2402,64.9892,63.6651,64.8688,3814207.0],["2014-04-17",64.7485,65.4975,64.6682,65.1631,3969256.0],["2014-04-21",65.4038,65.4841,64.6013,65.2032,1929046.0],["2014-04-22",65.4038,66.0726,65.0026,65.4573,4564264.0],["2014-04-23",67.156,67.7311,65.8987,66.0325,7455958.0],["2014-04-24",66.4203,66.4203,65.0026,65.8586,3419140.0],["2014-04-25",65.5108,65.5643,64.5612,64.8688,3719387.0],["2014-04-28",65.0695,65.3771,62.876,63.2505,7854719.0],["2014-04-29",64.0529,65.4707,63.9326,65.1363,6084417.0],["2014-04-30",65.1497,66.8082,64.909,66.7413,5863374.0],["2014-05-01",66.6878,66.728,65.0828,65.1497,4893730.0],["2014-05-02",65.5911,65.9522,65.1096,65.123,4194386.0],["2014-05-05",64.909,66.1127,64.5746,66.0191,3665427.0],["2014-05-06",65.8184,66.3668,65.4573,65.6847,2396488.0],["2014-05-07",65.7917,66.2331,65.337,66.2331,2853015.0],["2014-05-08",66.1395,67.0623,65.3905,65.8185,7964709.0],["2014-05-09",65.872,66.5407,65.0828,65.8987,5896119.0],["2014-05-12",66.4471,67.0356,66.3267,67.0356,7253218.0],["2014-05-13",67.0356,67.4101,66.6878,66.942,7511540.0],["2014-05-14",66.8483,67.7177,66.6076,67.1426,7082217.0],["2014-05-15",67.1025,67.1158,64.6013,65.016,8074251.0],["2014-05-16",65.0828,65.7783,64.3606,65.5108,5184181.0],["2014-05-19",65.4172,66.4872,65.3771,65.9923,5084602.0],["2014-05-20",66.5675,67.1827,66.3267,66.5273,3855069.0],["2014-05-21",66.8751,67.2897,66.6745,66.7948,3981459.0],["2014-05-22",66.6343,67.0891,66.4872,66.5808,3885911.0],["2014-05-23",66.5674,67.8648,66.5541,67.7846,4230769.0],["2014-05-27",67.8782,68.5871,67.8381,68.119,5888675.0],["2014-05-28",67.9585,69.3361,67.9451,69.2425,5929144.0],["2014-05-29",69.2558,70.2857,68.8546,70.1787,5779021.0],["2014-05-30",70.1653,70.2055,69.3227,69.7106,4196904.0],["2014-06-02",69.7641,70.687,69.6303,70.2322,4585143.0],["2014-06-03",70.0449,70.7271,70.0182,70.366,3904942.0],["2014-06-04",69.7507,70.5131,69.3227,70.1921,3480992.0],["2014-06-05",70.366,70.7137,69.4565,70.3793,3448639.0],["2014-06-06",70.4864,71.0882,70.4864,71.0615,4089601.0],["2014-06-09",70.9812,71.2888,70.6736,70.8742,3699180.0],["2014-06-10",70.794,71.1952,70.3125,71.0882,2561500.0],["2014-06-11",70.7672,70.9946,70.2857,70.7003,2449440.0],["2014-06-12",70.5399,71.008,69.2826,69.5501,4244427.0],["2014-06-13",69.4699,70.4863,69.4431,70.0851,3570495.0],["2014-06-16",69.7507,70.2724,69.3762,69.9514,3076353.0],["2014-06-17",69.7374,70.0584,69.3094,69.5501,2277934.0],["2014-06-18",69.4163,70.3659,69.2023,70.2456,2415183.0],["2014-06-19",69.9246,70.2857,69.4565,69.6437,2758474.0],["2014-06-20",69.7775,70.4596,69.5501,70.1787,4469444.0],["2014-06-23",70.4462,70.8341,70.0717,70.7405,3236328.0],["2014-06-24",70.5933,71.3557,69.9647,69.9781,3053795.0],["2014-06-25",70.0048,70.7003,69.9781,70.366,2907198.0],["2014-06-26",70.568,70.6488,69.5443,70.2043,3529634.0],["2014-06-27",69.7194,69.8137,68.5206,69.5174,4188676.0],["2014-06-30",69.5443,69.8137,68.8304,69.3153,3202183.0],["2014-07-01",69.4365,69.679,69.0594,69.4231,2994462.0],["2014-07-02",69.6251,70.0158,69.3827,69.3962,2438077.0],["2014-07-03",69.7194,70.2986,69.6521,70.1101,1769631.0],["2014-07-07",69.5308,69.7329,68.9112,69.0055,2904511.0],["2014-07-08",69.0594,69.0998,68.0088,68.6822,3308143.0],["2014-07-09",68.9112,69.2345,68.5476,68.9651,3069300.0],["2014-07-10",68.1839,69.4904,67.9953,68.8573,3327006.0],["2014-07-11",68.9651,69.6117,68.7092,69.5039,2309728.0],["2014-07-14",69.9619,69.9619,69.3019,69.3692,2895500.0],["2014-07-15",69.7059,70.1235,69.1133,69.4231,2595477.0],["2014-07-16",69.6655,70.3256,69.5443,70.137,2984667.0],["2014-07-17",69.6386,70.2178,69.4366,69.5713,2507989.0],["2014-07-18",69.6655,70.2582,69.3961,69.6251,3610908.0],["2014-07-21",69.6386,70.11,69.5039,69.8541,3027263.0],["2014-07-22",70.1505,70.5276,69.7598,70.4468,3364341.0],["2014-07-23",71.4435,73.1138,70.4602,72.5885,7855111.0],["2014-07-24",72.7097,72.8983,71.9285,72.5212,4746237.0],["2014-07-25",72.2517,72.9252,72.0632,72.346,4116021.0],["2014-07-28",72.5211,72.9387,72.1574,72.3325,4888244.0],["2014-07-29",72.5885,72.777,71.9823,71.9958,3081279.0],["2014-07-30",72.3595,72.4672,70.3929,70.6892,4058592.0],["2014-07-31",70.2043,70.2043,68.6957,68.79,4791185.0],["2014-08-01",68.9651,69.0325,67.8202,68.6553,3919327.0],["2014-08-04",68.9516,69.8137,68.4128,69.6116,3380070.0],["2014-08-05",69.3019,69.8002,68.6014,68.8304,3535567.0],["2014-08-06",68.3051,69.4365,67.8067,69.3557,5947784.0],["2014-08-07",69.6925,70.2178,68.9516,69.1267,3321185.0],["2014-08-08",69.1941,70.4468,69.019,70.4198,4255566.0],["2014-08-11",70.6354,71.1203,69.7599,69.7733,3038738.0],["2014-08-12",69.7733,70.0427,69.248,69.7733,2381823.0],["2014-08-13",70.1101,70.9452,70.0292,70.7162,2199402.0],["2014-08-14",70.797,70.9452,70.1235,70.2178,2897011.0],["2014-08-15",70.3121,70.7431,69.5713,70.0696,4326821.0],["2014-08-18",70.5007,71.2415,70.3256,71.228,3041705.0],["2014-08-19",71.3762,71.6591,71.1876,71.4974,2038979.0],["2014-08-20",71.4031,71.9285,71.3493,71.7938,2077938.0],["2014-08-21",71.8341,72.0227,71.457,71.4839,2036237.0],["2014-08-22",71.3897,71.7533,71.1876,71.5378,1876206.0],["2014-08-25",71.6456,71.9285,71.3897,71.5648,1623649.0],["2014-08-26",71.5648,71.7668,71.2819,71.5244,2061929.0],["2014-08-27",71.7668,72.6423,71.5109,72.2517,3675951.0],["2014-08-28",72.1035,72.4942,71.6995,72.2517,2756123.0],["2014-08-29",72.4268,72.5615,72.0497,72.1305,2364191.0],["2014-09-02",72.144,72.2517,71.7264,72.1305,2710392.0],["2014-09-03",72.3325,73.0734,72.2652,72.6019,4368242.0],["2014-09-04",72.6962,74.0432,72.5615,73.1273,5658564.0],["2014-09-05",73.1542,73.9758,73.006,73.8142,5801410.0],["2014-09-08",73.7738,74.0028,73.0868,73.1542,3577604.0],["2014-09-09",73.1407,73.1407,71.888,72.0093,3408729.0],["2014-09-10",71.8476,72.0092,71.3762,71.8745,4047397.0],["2014-09-11",71.255,71.4435,70.5411,71.228,5378524.0],["2014-09-12",71.4435,71.9284,70.5545,70.9451,4344117.0],["2014-09-15",70.9856,71.7803,70.6219,71.4435,3794113.0],["2014-09-16",71.4301,72.4672,71.3897,72.0362,4374399.0],["2014-09-17",72.6154,73.4101,72.3326,72.9387,8213907.0],["2014-09-18",73.3697,73.5179,72.1574,72.1843,4891603.0],["2014-09-19",72.6288,73.1811,71.8611,72.0496,11073191.0],["2014-09-22",71.7938,72.2652,71.0529,71.2011,4568742.0],["2014-09-23",71.0529,71.8611,71.0529,71.1068,3452501.0],["2014-09-24",71.4031,72.3864,71.2415,72.0901,4945450.0],["2014-09-25",72.0362,72.2922,71.1607,71.5648,5321094.0],["2014-09-26",71.5919,72.7991,71.5919,72.6635,5767770.0],["2014-09-29",72.026,72.7449,71.6597,72.46,3791594.0],["2014-09-30",72.3515,72.9754,71.1307,71.1307,7741427.0],["2014-10-01",70.8594,70.9408,68.2009,68.4314,8285666.0],["2014-10-02",67.2785,68.5942,65.8,68.3907,7679687.0],["2014-10-03",68.6078,69.191,68.4314,68.662,4155819.0],["2014-10-06",69.1368,69.2996,68.3094,68.4993,3577044.0],["2014-10-07",68.2279,68.3093,67.1157,67.1428,4080813.0],["2014-10-08",66.9529,67.8889,65.8407,67.8211,8239151.0],["2014-10-09",67.8075,67.9567,64.5249,65.4202,9995404.0],["2014-10-10",63.996,65.3117,63.1279,64.525,10025015.0],["2014-10-13",64.3486,64.7962,60.727,60.8897,12684190.0],["2014-10-14",61.2153,62.0156,59.3706,59.5876,16271142.0],["2014-10-15",58.3668,60.0081,56.2237,59.8046,16288214.0],["2014-10-16",58.6652,61.0661,58.2718,60.7134,9116606.0],["2014-10-17",61.6629,63.3313,61.5951,62.4632,10362596.0],["2014-10-20",62.5988,63.3991,62.4632,63.0871,4611451.0],["2014-10-21",63.8874,65.8135,63.7789,65.3931,10388848.0],["2014-10-22",67.9024,68.0788,64.43,64.5792,10326269.0],["2014-10-23",66.1527,66.3968,64.2944,64.6742,7655115.0],["2014-10-24",64.6063,65.4066,63.7111,65.3931,5913471.0],["2014-10-27",64.4978,64.7555,62.7752,63.06,10606589.0],["2014-10-28",64.118,65.1082,63.8739,65.0811,6278984.0],["2014-10-29",65.0404,65.2439,63.4805,64.2672,10248800.0],["2014-10-30",64.3215,66.0034,63.9959,65.4473,5012787.0],["2014-10-31",66.1255,67.0615,65.705,67.0072,6379738.0],["2014-11-03",66.8715,67.7532,66.4375,66.6409,4868653.0],["2014-11-04",66.1255,66.763,64.4435,64.5385,6763163.0],["2014-11-05",65.3659,66.7359,64.9997,66.6817,4738289.0],["2014-11-06",66.6274,67.6854,66.2747,67.5633,7043930.0],["2014-11-07",67.604,67.9974,66.8715,67.1428,3736571.0],["2014-11-10",67.2378,67.604,66.6952,67.1157,3898617.0],["2014-11-11",67.2106,67.8075,66.7495,67.17,2913076.0],["2014-11-12",68.1873,69.1368,67.4005,67.6854,7051375.0],["2014-11-13",68.3365,69.6522,66.6817,67.7668,9317106.0],["2014-11-14",68.5535,69.8693,68.1737,69.6794,8015310.0],["2014-11-17",69.7065,69.7743,68.8384,69.3402,3311445.0],["2014-11-18",69.2996,70.7781,69.0825,70.6289,7686852.0],["2014-11-19",70.6831,71.0764,69.5708,69.8285,4195561.0],["2014-11-20",69.1774,69.9235,68.6756,69.8285,3606318.0],["2014-11-21",72.2701,72.9755,70.9544,71.6733,7941815.0],["2014-11-24",71.1985,71.619,70.6695,70.8865,5704127.0],["2014-11-25",71.0222,71.185,69.7065,69.7065,4452092.0],["2014-11-26",69.7065,70.2491,69.0961,70.2084,3207333.0],["2014-11-28",68.0652,68.1602,65.7593,66.017,7450472.0],["2014-12-01",65.583,66.4375,64.2401,65.271,7155543.0],["2014-12-02",65.2981,66.4646,65.2438,66.2069,5170187.0],["2014-12-03",66.234,67.3734,66.1119,67.0343,4517414.0],["2014-12-04",66.5596,67.6854,66.5189,67.509,2841540.0],["2014-12-05",67.8753,68.8791,67.7668,68.0381,4818612.0],["2014-12-08",67.916,68.133,65.271,65.6236,6988068.0],["2014-12-09",64.7284,65.4337,63.6433,65.3523,6125222.0],["2014-12-10",64.6199,64.7149,62.2869,62.8566,7894013.0],["2014-12-11",63.4941,63.6026,62.1783,62.4089,4713268.0],["2014-12-12",61.9884,62.0156,58.4617,58.8008,12823063.0],["2014-12-15",59.1535,59.3841,58.1226,58.9365,8769229.0],["2014-12-16",58.4889,60.6727,57.7428,57.9327,9099590.0],["2014-12-17",58.3261,60.944,58.1226,60.4286,9636552.0],["2014-12-18",62.3275,62.8023,60.5506,61.69,7003461.0],["2014-12-19",61.6765,62.531,61.6765,62.1784,7080146.0],["2014-12-22",62.4496,62.6666,61.3102,62.0834,4867142.0],["2014-12-23",62.1241,62.6395,61.9477,62.3682,3947762.0],["2014-12-24",62.3275,62.6124,62.0563,62.4089,1913261.0],["2014-12-26",62.6395,63.4127,62.3954,63.0465,3546874.0],["2014-12-29",63.0464,63.5118,62.8274,62.9643,3257542.0],["2014-12-30",62.759,63.2244,62.4305,63.0601,2491700.0],["2014-12-31",63.0601,63.0875,62.321,62.4305,3319114.0],["2015-01-02",62.54,63.0191,61.9788,62.4031,3404811.0],["2015-01-05",61.7872,61.924,60.172,60.4731,6785944.0],["2015-01-06",60.5279,60.6374,58.8306,59.5013,6456535.0],["2015-01-07",60.2952,60.4321,59.1865,59.4055,5111862.0],["2015-01-08",60.391,61.4039,60.0214,60.8838,6818801.0],["2015-01-09",61.3628,61.5955,60.2267,60.7879,3600105.0],["2015-01-12",60.7469,60.9111,59.2823,60.4321,4595554.0],["2015-01-13",60.9385,61.3081,59.0085,59.6929,6010195.0],["2015-01-14",58.8579,59.8708,57.4207,59.4465,7199091.0],["2015-01-15",59.953,60.5826,59.2138,59.2823,4319152.0],["2015-01-16",59.2138,61.3628,59.2002,61.3081,5561784.0],["2015-01-20",61.5955,61.6366,59.7887,60.4047,4923900.0],["2015-01-21",60.1583,61.3081,59.7476,61.2396,3919159.0],["2015-01-22",61.5681,62.2389,60.7606,62.0883,3487933.0],["2015-01-23",61.8008,62.0472,60.9933,61.0069,4079358.0],["2015-01-26",60.8153,61.0343,60.1172,60.9932,6654180.0],["2015-01-27",59.953,61.1165,59.2823,60.4594,3931530.0],["2015-01-28",60.5552,60.8701,58.7347,58.899,6373021.0],["2015-01-29",60.3225,62.0609,59.0085,61.6092,9897841.0],["2015-01-30",60.8837,62.581,60.4184,61.8145,6837888.0],["2015-02-02",62.0336,62.5126,60.8153,61.8967,4407928.0],["2015-02-03",62.8001,64.4016,62.6495,64.1825,5904907.0],["2015-02-04",63.6898,63.8677,62.9643,63.2654,3705673.0],["2015-02-05",63.7719,65.7293,63.6076,65.4281,8864329.0],["2015-02-06",65.7293,66.3863,65.4966,66.2494,4848278.0],["2015-02-09",65.9893,66.8927,65.9757,66.0578,5150148.0],["2015-02-10",66.3863,66.5642,65.6608,66.3863,3507860.0],["2015-02-11",65.9893,66.2494,65.3871,65.8114,3516088.0],["2015-02-12",66.4547,67.7003,66.2357,67.276,3920671.0],["2015-02-13",67.1528,68.1794,67.0023,67.673,4617608.0],["2015-02-17",66.4,68.0973,66.4,67.8509,5041390.0],["2015-02-18",67.2349,68.0288,67.057,67.6319,3417069.0],["2015-02-19",66.9475,68.2752,66.66,68.0014,4259596.0],["2015-02-20",67.8372,68.1794,67.016,67.7962,3396918.0],["2015-02-23",67.3444,68.0562,67.2212,67.7414,4343333.0],["2015-02-24",68.0288,68.7406,67.892,68.1794,6948774.0],["2015-02-25",68.2342,68.6311,67.8646,68.2342,2872718.0],["2015-02-26",67.8919,68.2341,67.1254,67.4129,4039448.0],["2015-02-27",67.3992,67.9741,67.2076,67.3992,3728846.0],["2015-03-02",67.3992,67.6866,66.9338,67.5497,3217688.0],["2015-03-03",67.2486,67.7414,66.9749,67.4129,2747727.0],["2015-03-04",67.2213,68.6174,66.8654,67.8509,5950302.0],["2015-03-05",68.152,68.2615,66.6737,66.9201,4408488.0],["2015-03-06",67.6319,67.6319,65.3734,65.6198,7096602.0],["2015-03-09",65.7703,66.222,65.4829,65.6061,5356414.0],["2015-03-10",64.8395,65.2228,64.1278,64.4837,5102178.0],["2015-03-11",64.4563,64.908,63.9225,64.032,4090721.0],["2015-03-12",64.3742,65.2091,64.1688,64.9627,4117309.0],["2015-03-13",64.5384,64.6342,63.9498,64.4015,3864304.0],["2015-03-16",64.3331,64.4563,63.4844,64.3741,4257916.0],["2015-03-17",63.9909,64.1278,63.3065,63.8267,3560811.0],["2015-03-18",63.3613,65.7566,62.8685,65.0722,4917071.0],["2015-03-19",64.4289,64.5795,63.6487,63.9635,3694590.0],["2015-03-20",64.0046,65.127,63.7308,64.7301,6905841.0],["2015-03-23",64.7027,65.0175,64.47,64.6479,3046351.0],["2015-03-24",64.47,64.9627,63.9772,64.6205,3157852.0],["2015-03-25",65.0038,65.346,64.0867,64.1004,3964499.0],["2015-03-26",63.9636,64.7848,63.813,64.1415,4212689.0],["2015-03-27",66.8624,67.4563,65.9232,65.9646,11152675.0],["2015-03-30",67.6773,68.0225,67.0005,67.2353,6313744.0],["2015-03-31",67.2077,67.2077,66.1027,66.2685,4571933.0],["2015-04-01",66.3375,66.4342,65.205,66.158,3837829.0],["2015-04-02",65.7574,66.8348,65.6469,66.6276,3394791.0],["2015-04-06",66.5999,67.9811,66.3099,67.2353,4194497.0],["2015-04-07",67.0972,67.8154,66.9038,67.0143,4634736.0],["2015-04-08",67.0143,67.4563,66.5861,66.8071,3132495.0],["2015-04-09",66.8071,67.8568,66.8071,67.3182,3452501.0],["2015-04-10",67.3872,67.6635,66.7795,66.8348,3872757.0],["2015-04-13",67.0695,67.0972,66.5585,66.669,3002243.0],["2015-04-14",66.8624,67.6635,66.7795,67.4425,2973024.0],["2015-04-15",67.6634,69.6523,67.6634,69.2104,7957320.0],["2015-04-16",68.9065,69.1827,68.1192,68.7131,4679236.0],["2015-04-17",68.5336,68.9341,68.1331,68.5888,3407609.0],["2015-04-20",68.9203,69.3347,68.6441,69.1827,4754409.0],["2015-04-21",69.1827,69.307,67.9811,68.575,4393878.0],["2015-04-22",68.3678,69.4175,67.9673,69.0861,5494951.0],["2015-04-23",70.2324,70.9921,69.2104,70.4396,6966014.0],["2015-04-24",70.6468,71.0335,70.0114,70.6054,4216327.0],["2015-04-27",70.9921,71.6826,70.7158,71.0887,4206252.0],["2015-04-28",70.8678,71.5998,70.1081,71.5722,4477952.0],["2015-04-29",70.8402,71.7103,70.6192,71.2821,4188004.0],["2015-04-30",71.1854,71.365,70.2739,70.4396,3957446.0],["2015-05-01",70.7987,71.5722,70.6744,71.3926,3567136.0],["2015-05-04",71.5998,71.7517,71.2683,71.3374,2288121.0],["2015-05-05",71.6136,72.3042,70.702,70.923,3926268.0],["2015-05-06",71.4479,71.6965,69.8043,70.2739,4887013.0],["2015-05-07",69.9976,70.1219,69.4728,69.9424,3246291.0],["2015-05-08",70.7297,71.7379,70.7297,71.6136,4550942.0],["2015-05-11",71.5722,71.7931,71.0473,71.6826,4844752.0],["2015-05-12",71.1578,71.2545,70.2324,70.3706,3673208.0],["2015-05-13",70.3843,70.6467,69.8042,70.0667,3304840.0],["2015-05-14",70.5915,70.9644,70.3567,70.7711,2829618.0],["2015-05-15",70.6468,71.1578,70.1219,71.144,2295174.0],["2015-05-18",71.144,71.2545,70.412,70.4396,2655369.0],["2015-05-19",70.3429,70.4396,69.6799,70.0667,3467726.0],["2015-05-20",70.2463,71.0197,70.0529,70.4949,2950019.0],["2015-05-21",70.5363,71.3236,70.2462,70.9645,2382998.0],["2015-05-22",70.6606,71.0059,70.3844,70.8401,1653428.0],["2015-05-26",70.412,70.7158,69.4314,69.9148,3666771.0],["2015-05-27",69.8871,70.8401,69.7352,70.7158,5297697.0],["2015-05-28",70.7296,71.3235,70.4534,71.2269,2932107.0],["2015-05-29",71.2545,72.1384,70.7987,71.9174,6006221.0],["2015-06-01",71.9174,72.2904,71.1026,72.1799,5478494.0],["2015-06-02",71.6827,72.8014,71.5998,72.7186,4017003.0],["2015-06-03",72.829,73.7268,72.6633,73.2157,3955655.0],["2015-06-04",72.6495,73.7406,71.4064,73.271,11891705.0],["2015-06-05",72.7185,72.9533,71.7379,71.9174,4556316.0],["2015-06-08",71.9589,71.9589,70.8816,70.9921,4176418.0],["2015-06-09",71.2131,71.6412,70.9092,71.1578,2644734.0],["2015-06-10",71.6827,72.2075,71.6274,71.807,5354903.0],["2015-06-11",71.9175,72.4285,71.6827,72.0418,2844675.0],["2015-06-12",71.9313,72.0141,71.2821,71.5998,2537767.0],["2015-06-15",71.1993,71.7793,70.6882,71.6274,3298179.0],["2015-06-16",71.8208,72.7185,71.3235,72.6357,5297921.0],["2015-06-17",72.9533,73.934,72.8014,73.6853,7662055.0],["2015-06-18",73.713,74.2654,73.5334,74.0168,7198028.0],["2015-06-19",74.0307,74.224,73.5749,73.5887,5028572.0],["2015-06-22",74.0168,74.2654,73.5748,73.8096,3613091.0],["2015-06-23",73.7682,74.1549,73.6439,73.9892,4793815.0],["2015-06-24",73.7544,73.8373,72.9119,73.3401,3244052.0],["2015-06-25",73.4644,73.7406,73.1053,73.5058,3050885.0],["2015-06-26",73.4223,73.5754,73.0464,73.3248,3580122.0],["2015-06-29",72.1833,72.5035,70.5823,70.7076,5422464.0],["2015-06-30",71.4593,71.877,70.8886,71.2366,3866264.0],["2015-07-01",71.9187,72.3085,71.3619,71.5429,3296276.0],["2015-07-02",71.8491,71.9048,70.8885,71.5289,2985450.0],["2015-07-06",70.6797,71.3479,70.1507,70.4013,4144848.0],["2015-07-07",70.3595,71.0974,68.2992,70.7772,7744114.0],["2015-07-08",69.8584,70.1925,68.6611,68.9395,4406808.0],["2015-07-09",70.2482,70.6379,69.7748,69.9697,4640669.0],["2015-07-10",71.0556,71.7377,70.2481,71.5707,4819452.0],["2015-07-13",71.9744,72.573,71.6403,72.3085,3354658.0],["2015-07-14",72.3642,74.0627,72.1136,73.8399,3967409.0],["2015-07-15",73.5336,73.6729,72.4338,72.5313,3809114.0],["2015-07-16",72.8654,73.2274,72.4338,72.7123,2965859.0],["2015-07-17",72.4339,72.4339,70.819,71.2366,4811223.0],["2015-07-20",71.1531,71.4037,70.0533,70.3317,3956047.0],["2015-07-21",70.3178,71.1252,69.2737,69.747,4636695.0],["2015-07-22",69.7331,69.8584,68.9256,69.6078,5505698.0],["2015-07-23",68.856,69.6913,65.5705,66.4894,11318583.0],["2015-07-24",66.8096,66.9209,63.0925,63.9974,9114479.0],["2015-07-27",63.357,64.5682,62.5635,63.5241,7171888.0],["2015-07-28",63.8164,65.4313,63.009,64.9441,5592122.0],["2015-07-29",65.3339,66.1831,64.9858,66.0299,4440953.0],["2015-07-30",66.2109,66.2527,65.668,66.016,5098596.0],["2015-07-31",66.3919,66.545,65.3478,65.5148,4741871.0],["2015-08-03",65.1668,65.2503,64.067,64.6795,4162256.0],["2015-08-04",64.8884,65.7793,64.6517,64.9997,3778104.0],["2015-08-05",65.8211,66.2388,65.2225,65.6123,2818143.0],["2015-08-06",65.487,65.9185,64.777,64.8744,3722745.0],["2015-08-07",64.4568,64.9162,63.1621,63.3431,3742952.0],["2015-08-10",64.0113,65.0693,63.4962,64.9301,3839172.0],["2015-08-11",63.6772,63.7329,62.7027,63.0507,5326412.0],["2015-08-12",62.7723,63.9417,62.466,63.6215,5388655.0],["2015-08-13",63.4962,63.538,62.4242,62.6052,4435523.0],["2015-08-14",62.8001,62.8837,62.0762,62.5078,3355161.0],["2015-08-17",62.1876,63.3988,61.6446,63.3013,3677686.0],["2015-08-18",62.9115,63.1482,61.8952,62.299,4583464.0],["2015-08-19",61.8395,61.9787,60.8233,61.4358,3993885.0],["2015-08-20",61.1017,61.6725,60.7119,60.7954,4183526.0],["2015-08-21",60.2246,60.6005,59.3197,59.3336,5748291.0],["2015-08-24",55.2546,58.5262,48.8786,56.1735,8065463.0],["2015-08-25",60.0437,60.1411,54.7813,54.837,6154721.0],["2015-08-26",56.3127,57.3289,55.6444,57.148,7204857.0],["2015-08-27",58.7629,61.3105,58.7072,60.698,7320444.0],["2015-08-28",60.517,62.0345,60.169,61.2548,5334248.0],["2015-08-31",60.7258,61.3801,59.3476,60.9207,3914569.0],["2015-09-01",58.9299,59.5564,57.496,57.9972,6080499.0],["2015-09-02",59.1944,59.5843,58.3313,59.0135,14066590.0],["2015-09-03",59.626,60.2803,59.1527,59.626,16395517.0],["2015-09-04",58.2896,59.1666,58.0947,58.5819,6115931.0],["2015-09-08",59.8349,61.4915,59.7235,61.3801,10924243.0],["2015-09-09",62.466,63.0368,60.7676,60.9625,9380525.0],["2015-09-10",60.6701,61.5611,60.4474,60.9207,6485753.0],["2015-09-11",60.3499,60.9764,59.9462,60.9485,9188589.0],["2015-09-14",60.8372,60.9068,59.8627,59.9741,7687636.0],["2015-09-15",60.0019,61.1295,60.0019,60.7119,9693870.0],["2015-09-16",60.8372,62.7027,60.7676,62.6191,7212805.0],["2015-09-17",62.3268,63.0646,61.3523,61.5611,8065575.0],["2015-09-18",60.8372,61.2687,59.8766,60.2942,14786757.0],["2015-09-21",60.8372,61.7282,60.6423,61.2827,12000239.0],["2015-09-22",60.2525,60.7954,59.9462,60.698,11633663.0],["2015-09-23",60.7676,60.9346,59.1666,59.278,7753070.0],["2015-09-24",58.7072,59.445,57.3429,59.1527,12140287.0],["2015-09-25",59.9323,59.988,58.5401,58.916,9057609.0],["2015-09-28",58.3957,58.452,56.1178,56.2725,15821499.0],["2015-09-29",56.6803,57.1302,56.0194,57.0318,8965587.0],["2015-09-30",57.8193,59.9003,57.8193,59.6191,20086692.0],["2015-10-01",59.8862,60.7018,59.2675,60.4346,7693009.0],["2015-10-02",60.0268,62.5578,59.2816,62.5016,9660789.0],["2015-10-05",62.7687,65.4263,62.7687,65.1169,44695221.0],["2015-10-06",65.3138,67.1558,64.9623,66.1997,10638438.0],["2015-10-07",66.5793,67.2965,65.5669,66.7762,17277337.0],["2015-10-08",66.509,67.6058,66.4809,67.198,5331785.0],["2015-10-09",67.4511,67.662,65.82,66.1997,7762026.0],["2015-10-12",65.9888,66.045,64.9482,65.5247,4985080.0],["2015-10-13",64.8217,65.8341,64.7373,65.3982,4098837.0],["2015-10-14",65.2857,66.7059,64.9623,66.2419,5233494.0],["2015-10-15",66.6215,66.9589,65.5669,66.9027,3262916.0],["2015-10-16",67.1699,67.212,66.3262,66.9589,3202071.0],["2015-10-19",66.27,66.748,65.9887,66.6356,2950075.0],["2015-10-20",66.6356,67.662,66.4809,67.0574,4849566.0],["2015-10-21",67.0714,67.7464,66.6074,66.7621,4412630.0],["2015-10-22",70.418,72.4006,68.6463,70.193,14948299.0],["2015-10-23",71.2617,72.3444,70.6711,70.7555,9325894.0],["2015-10-26",70.6289,71.3601,70.3899,70.9383,5552492.0],["2015-10-27",70.4883,71.3741,70.4602,71.2757,6563166.0],["2015-10-28",71.6413,73.0053,71.107,72.2319,8486670.0],["2015-10-29",71.6976,72.2741,71.1351,71.571,6330816.0],["2015-10-30",71.8944,73.2021,71.2898,72.6537,6853561.0],["2015-11-02",72.5131,72.9349,72.274,72.5412,6010139.0],["2015-11-03",72.26,73.8067,71.9366,73.0896,5777453.0],["2015-11-04",73.0896,73.3427,72.1756,72.2459,7391251.0],["2015-11-05",72.2037,72.8506,71.796,72.5693,5261649.0],["2015-11-06",72.1053,73.4552,72.0772,72.8927,3938583.0],["2015-11-09",72.6818,73.1037,72.2459,72.6959,4237318.0],["2015-11-10",72.4568,73.1177,72.0491,72.7099,5434498.0],["2015-11-11",72.7662,73.174,72.5271,72.6959,3638784.0],["2015-11-12",71.796,72.3163,70.8398,70.9101,5445861.0],["2015-11-13",70.9945,72.0913,70.3758,71.9085,4134605.0],["2015-11-16",71.6976,72.7943,71.6694,72.6256,3026032.0],["2015-11-17",72.8224,73.413,72.1756,72.6256,3834190.0],["2015-11-18",72.6537,74.9316,72.6537,74.7488,6044339.0],["2015-11-19",74.5238,75.3112,74.4113,74.9738,6648975.0],["2015-11-20",75.0722,75.4097,74.7488,74.9738,3820756.0],["2015-11-23",74.7629,75.3112,74.4535,74.5238,3617961.0],["2015-11-24",73.7505,75.4659,73.7505,75.0582,4433844.0],["2015-11-25",74.8894,75.0582,71.6132,73.0052,8105205.0],["2015-11-27",72.7943,73.4411,72.5974,73.1318,1477500.0],["2015-11-30",73.1459,74.0036,73.0334,73.3005,5339790.0],["2015-12-01",74.0036,75.2269,73.2021,75.1144,8606567.0],["2015-12-02",74.552,75.255,73.0615,73.5255,4930449.0],["2015-12-03",73.863,74.3129,72.4709,72.9209,3585440.0],["2015-12-04",73.0474,75.1425,72.8927,74.9597,5726293.0],["2015-12-07",74.5238,74.5238,72.6256,73.1599,4250360.0],["2015-12-08",71.9788,73.0052,70.6148,71.571,5559881.0],["2015-12-09",78.3344,80.2889,77.561,80.1061,35378394.0],["2015-12-10",79.1359,79.5577,76.4221,77.2095,14967050.0],["2015-12-11",73.6521,75.8878,72.7803,75.0441,15939493.0],["2015-12-14",73.7365,74.313,71.2054,72.1194,12450889.0],["2015-12-15",72.7662,73.1318,70.8961,71.107,7834121.0],["2015-12-16",71.6835,71.7397,68.9134,71.3179,11461206.0],["2015-12-17",71.5569,72.2178,70.5727,70.657,7200211.0],["2015-12-18",70.657,71.0789,69.5884,69.7853,10831718.0],["2015-12-21",70.179,71.6694,69.4619,71.6694,10894241.0],["2015-12-22",72.0912,73.2443,71.6554,72.4146,5448660.0],["2015-12-23",73.1599,74.0317,72.6397,73.863,3672816.0],["2015-12-24",74.0458,74.1723,73.4692,73.5536,1774556.0],["2015-12-28",73.2161,73.5114,72.7521,73.4411,3815271.0],["2015-12-29",73.3702,75.2286,73.3702,74.8881,3231682.0],["2015-12-30",74.4058,74.5618,72.8169,73.2851,5440599.0],["2015-12-31",73.2141,73.81,72.746,73.0297,2611653.0],["2016-01-04",71.3132,71.5828,70.0649,70.8309,6851434.0],["2016-01-05",71.1855,71.1855,69.6393,70.2918,4901118.0],["2016-01-06",69.4832,69.4974,68.3058,68.7456,7152968.0],["2016-01-07",67.5114,68.0504,65.5821,66.1637,6853393.0],["2016-01-08",66.7595,67.5256,65.4686,65.653,5437353.0],["2016-01-11",65.7665,65.9793,63.5535,64.4046,5697970.0],["2016-01-12",65.1849,65.1991,63.2272,63.5393,5492656.0],["2016-01-13",64.1493,64.206,61.7518,61.8937,5136267.0],["2016-01-14",61.9363,63.4116,61.0567,62.7591,7949316.0],["2016-01-15",60.8014,61.8795,59.8651,60.9432,5574378.0],["2016-01-19",61.6809,61.8086,59.0849,59.6807,5902724.0],["2016-01-20",58.9855,59.2125,57.113,58.6167,8333692.0],["2016-01-21",58.6593,59.78,57.8223,59.5814,5272117.0],["2016-01-22",61.0993,62.6172,60.163,61.3121,5525904.0],["2016-01-25",60.7872,61.3972,59.709,59.8367,4089937.0],["2016-01-26",60.0779,60.6595,58.7586,60.2339,3913618.0],["2016-01-27",60.4184,61.0425,58.716,58.7444,4399364.0],["2016-01-28",59.5814,59.78,57.7372,58.943,4394774.0],["2016-01-29",59.3402,59.5814,57.723,59.5814,7522903.0],["2016-02-01",58.9855,60.6737,58.4749,60.4042,4879400.0],["2016-02-02",62.6172,64.0925,60.7446,63.8798,9185958.0],["2016-02-03",64.8728,66.7453,64.8302,66.3055,9375880.0],["2016-02-04",66.5751,67.5823,66.2914,67.2276,7375914.0],["2016-02-05",67.3553,67.3837,65.8374,66.2346,4495080.0],["2016-02-08",65.9083,66.5893,64.1209,65.5821,7562869.0],["2016-02-09",64.8444,66.9581,64.8444,66.107,4590572.0],["2016-02-10",66.3339,66.9439,65.2274,65.4827,5760661.0],["2016-02-11",64.0642,65.0146,62.986,63.5535,6027043.0],["2016-02-12",64.2344,65.3976,63.6811,65.27,4021984.0],["2016-02-16",65.5253,66.5041,65.2416,66.4332,3675615.0],["2016-02-17",66.8163,68.2632,66.6035,68.0788,5849045.0],["2016-02-18",67.9795,68.1356,67.256,67.483,2992615.0],["2016-02-19",67.256,67.3269,66.6602,66.7879,2960542.0],["2016-02-22",67.483,68.5753,67.3979,67.9369,4343725.0],["2016-02-23",67.5256,67.5256,66.1211,66.646,3543907.0],["2016-02-24",65.8232,67.0007,65.5111,66.9439,3467894.0],["2016-02-25",67.1567,68.2348,66.6176,68.2348,3006049.0],["2016-02-26",68.7455,69.5967,68.5469,69.1428,3160482.0],["2016-02-29",68.9867,70.5613,68.8165,68.9583,4884046.0],["2016-03-01",69.7811,71.0862,69.5825,71.0295,4083780.0],["2016-03-02",70.2918,70.9302,69.4407,70.3911,3900912.0],["2016-03-03",70.4479,70.8309,69.8237,70.3628,2674401.0],["2016-03-04",70.3628,71.7814,69.7386,71.3416,4339751.0],["2016-03-07",70.8734,71.5544,70.2067,70.5897,6017584.0],["2016-03-08",70.0649,70.4053,68.7314,69.2704,5383450.0],["2016-03-09",69.6818,70.15,69.3697,69.5967,1958768.0],["2016-03-10",70.0081,70.6891,69.0293,69.696,3023009.0],["2016-03-11",70.3344,72.0935,70.3344,71.8098,3869734.0],["2016-03-14",71.2281,71.8807,71.1572,71.3274,2342529.0],["2016-03-15",70.8167,71.2281,70.5188,71.1997,3166528.0],["2016-03-16",71.0437,72.1077,70.6465,71.8665,2727856.0],["2016-03-17",71.909,73.0297,71.7814,72.9163,3266162.0],["2016-03-18",73.2141,74.0937,73.0155,73.2851,5671102.0],["2016-03-21",73.0723,73.3418,71.8665,73.1149,3985769.0],["2016-03-22",72.5048,73.1148,72.2495,72.7034,3204590.0],["2016-03-23",72.59,73.2283,72.4197,72.6042,2402869.0],["2016-03-24",72.136,72.8169,71.6537,72.8027,2936977.0],["2016-03-28",73.2993,73.5688,73.0014,73.1432,2854191.0],["2016-03-29",72.7424,73.3436,72.0124,73.1719,3644661.0],["2016-03-30",73.6299,73.9305,73.315,73.6871,2897067.0],["2016-03-31",73.9878,74.0021,72.3417,72.7997,3138596.0],["2016-04-01",72.1269,73.4438,71.626,73.2005,3380966.0],["2016-04-04",72.814,73.3293,72.5564,73.1003,2712463.0],["2016-04-05",72.5564,73.4009,72.4705,72.6279,2540734.0],["2016-04-06",72.6279,73.1289,71.6832,72.8999,3555494.0],["2016-04-07",72.2414,72.4705,71.7118,72.1985,3263531.0],["2016-04-08",73.0144,73.3579,72.3417,72.6709,2301219.0],["2016-04-11",72.9142,73.3436,72.4848,72.6565,1999853.0],["2016-04-12",72.8856,73.9591,72.7424,73.8875,2888671.0],["2016-04-13",74.4028,74.9324,74.2167,74.732,3190541.0],["2016-04-14",74.8609,75.505,74.5889,74.9468,2966083.0],["2016-04-15",75.233,75.276,74.3885,74.9611,2479834.0],["2016-04-18",74.9611,75.2187,74.1022,75.2044,4195561.0],["2016-04-19",75.6624,76.3352,75.5622,75.9344,3538086.0],["2016-04-20",76.3352,76.3638,74.3313,74.3456,4965545.0],["2016-04-21",74.7177,75.2187,74.002,74.4028,3301202.0],["2016-04-22",74.9468,75.6052,74.8036,75.3046,3025472.0],["2016-04-25",75.0183,75.2044,73.9162,75.2044,4002057.0],["2016-04-26",75.8628,77.1224,75.8199,76.8218,4348259.0],["2016-04-27",76.6501,77.2656,76.192,76.7216,4002169.0],["2016-04-28",75.9487,77.1081,75.0613,76.464,5106096.0],["2016-04-29",76.5929,76.8505,74.8323,75.3046,4005304.0],["2016-05-02",75.6911,75.8056,74.9325,75.3619,6122088.0],["2016-05-03",74.3312,74.6891,73.6871,74.1022,3594564.0],["2016-05-04",73.1289,73.8876,72.8999,73.5583,3468398.0],["2016-05-05",73.9877,74.4028,72.5707,72.7854,2701101.0],["2016-05-06",72.6422,73.3579,72.5707,73.2291,2383726.0],["2016-05-09",73.0717,73.2148,72.5564,72.7711,2214067.0],["2016-05-10",73.6156,74.0021,73.1003,73.773,1778307.0],["2016-05-11",73.9448,74.1452,73.1718,73.3579,2017093.0],["2016-05-12",74.3742,74.546,73.2864,73.773,2712911.0],["2016-05-13",73.6585,73.8732,72.1126,72.3559,2800903.0],["2016-05-16",72.4705,73.9018,72.4275,73.8589,2880498.0],["2016-05-17",73.6299,74.6462,73.544,73.7301,3028999.0],["2016-05-18",73.3293,74.045,72.2701,72.7281,2929084.0],["2016-05-19",72.0697,72.6852,71.583,72.6709,3579171.0],["2016-05-20",73.043,74.045,72.9285,73.5154,3072267.0],["2016-05-23",73.3723,75.233,73.2434,74.8036,4438378.0],["2016-05-24",75.1901,75.734,75.0899,75.6052,3838724.0],["2016-05-25",75.734,76.5928,75.6195,75.6624,5481909.0],["2016-05-26",75.9487,76.0203,74.2883,74.4172,2861299.0],["2016-05-27",74.045,74.9181,73.9591,74.6891,2681342.0],["2016-05-31",74.6032,74.6748,73.1289,73.5154,4139363.0],["2016-06-01",73.1003,74.0021,72.4705,73.8303,2843499.0],["2016-06-02",73.7301,74.7893,73.1146,74.775,4454051.0],["2016-06-03",74.8895,76.2207,74.6318,76.0918,5415243.0],["2016-06-06",76.2923,77.1225,76.2636,76.7646,5222019.0],["2016-06-07",77.0222,77.1081,76.7646,76.8648,3768476.0],["2016-06-08",76.9221,77.0509,76.4497,76.8362,5872666.0],["2016-06-09",76.2207,76.8362,75.7197,76.7073,3577828.0],["2016-06-10",76.3638,76.8505,76.0346,76.4067,4158450.0],["2016-06-13",75.8915,76.3352,75.2903,75.4191,3086540.0],["2016-06-14",75.2903,75.5479,73.9591,74.6175,4263794.0],["2016-06-15",74.6032,74.9754,74.0164,74.2311,3593053.0],["2016-06-16",73.9305,74.8036,73.4295,74.7034,4044934.0],["2016-06-17",74.732,75.7769,74.546,75.7626,4691102.0],["2016-06-20",76.2922,77.2083,75.963,75.963,5337383.0],["2016-06-21",76.2064,76.6215,75.9201,76.2493,3572006.0],["2016-06-22",76.4068,76.7074,76.0776,76.1777,2776778.0],["2016-06-23",76.9364,77.2083,76.5785,76.8362,4254446.0],["2016-06-24",74.2883,75.2044,73.544,73.816,8556414.0],["2016-06-27",73.086,73.3865,70.8816,71.5258,6851098.0],["2016-06-28",72.2192,72.3492,68.9831,70.0666,7881699.0],["2016-06-29",70.8756,71.9014,70.6878,71.3668,5898806.0],["2016-06-30",71.4246,72.2336,71.049,71.8147,6261576.0],["2016-07-01",71.7569,72.4648,71.4391,71.5691,5429852.0],["2016-07-05",71.179,71.4391,70.37,70.4422,4569526.0],["2016-07-06",69.7344,69.8933,68.6364,69.5177,4950432.0],["2016-07-07",69.5899,70.2545,69.0554,69.6332,3065102.0],["2016-07-08",70.4567,71.6702,69.4743,71.3668,5283311.0],["2016-07-11",71.5258,72.5804,71.4391,72.017,3173245.0],["2016-07-12",72.5948,74.1984,72.5515,73.6061,4004800.0],["2016-07-13",73.9528,74.0973,73.5194,73.9384,2481233.0],["2016-07-14",74.6607,75.412,74.3429,74.8341,2748119.0],["2016-07-15",74.993,75.3252,74.6751,75.2097,2010712.0],["2016-07-18",75.1952,76.1921,74.8196,75.9898,2197611.0],["2016-07-19",75.4119,76.0331,75.2675,75.6431,1863780.0],["2016-07-20",75.6719,76.7843,75.3541,76.4954,2771572.0],["2016-07-21",76.5532,76.5677,75.542,75.8453,2688562.0],["2016-07-22",76.0476,76.9433,75.7442,76.741,2161843.0],["2016-07-25",76.5099,77.03,76.1921,76.9578,2360776.0],["2016-07-26",77.2756,77.9835,77.2178,77.3478,3757617.0],["2016-07-27",77.2322,77.839,76.7122,77.4778,2539502.0],["2016-07-28",77.8679,78.1713,77.1166,77.5356,3663916.0],["2016-07-29",77.9979,78.2724,77.42,77.5356,5426214.0],["2016-08-01",77.6945,78.0123,77.0444,77.5067,5665057.0],["2016-08-02",77.5067,77.5067,76.1198,76.7555,2284875.0],["2016-08-03",76.8999,77.4923,76.4377,77.1889,1572881.0],["2016-08-04",77.0589,77.5067,76.7699,77.2756,1514555.0],["2016-08-05",77.4923,77.6945,77.2178,77.4923,2183617.0],["2016-08-08",77.2322,77.8101,77.2178,77.4345,2795753.0],["2016-08-09",77.5645,77.579,76.9,77.1311,1587546.0],["2016-08-10",77.3767,77.42,76.9722,77.2178,1764537.0],["2016-08-11",77.3623,77.5501,76.6544,77.4923,3302433.0],["2016-08-12",77.2755,77.4056,75.3397,75.5997,4120163.0],["2016-08-15",75.5564,76.741,75.4986,76.2643,3274614.0],["2016-08-16",76.2643,76.6688,75.6286,75.6431,2087621.0],["2016-08-17",75.6575,76.351,75.2819,76.0476,2153223.0],["2016-08-18",75.8309,76.9,75.8309,76.9,3396806.0],["2016-08-19",76.4954,77.3911,76.4954,77.1744,2478658.0],["2016-08-22",77.0155,77.42,76.5965,77.29,1858686.0],["2016-08-23",77.5501,77.9979,76.9289,77.6945,2772300.0],["2016-08-24",77.6512,77.7378,77.2466,77.4489,2671994.0],["2016-08-25",77.5067,78.1857,77.4056,78.0413,3390089.0],["2016-08-26",78.2146,78.5613,77.1456,77.4778,2920520.0],["2016-08-29",77.5934,78.6047,77.5934,78.2001,2846074.0],["2016-08-30",78.099,78.7347,77.8968,77.9979,3543963.0],["2016-08-31",77.6656,77.8823,77.1745,77.4923,2915426.0],["2016-09-01",77.6367,78.099,77.1889,77.7234,2068198.0],["2016-09-02",78.1713,78.4746,77.8679,78.2724,2157701.0],["2016-09-06",78.2868,78.5324,77.6078,77.8679,2313422.0],["2016-09-07",77.6512,77.9546,77.2611,77.8679,2980301.0],["2016-09-08",77.8823,78.4747,77.2467,78.4313,5573147.0],["2016-09-09",77.8968,78.8647,76.8566,77.16,7041579.0],["2016-09-12",76.5677,76.7266,75.4553,76.4376,4046053.0],["2016-09-13",75.8453,75.8742,74.5018,75.1808,3784205.0],["2016-09-14",75.2675,75.9176,74.8341,75.672,3376432.0],["2016-09-15",75.6142,76.5532,75.4264,76.351,3055586.0],["2016-09-16",76.0476,76.351,75.5997,76.1632,4196009.0],["2016-09-19",76.5532,76.8711,76.4088,76.5821,4516126.0],["2016-09-20",77.1022,77.2033,75.932,75.9465,2785734.0],["2016-09-21",75.9465,76.5243,75.5564,76.1921,4007599.0],["2016-09-22",76.6254,76.871,75.9176,75.932,2318851.0],["2016-09-23",75.6431,76.2065,75.253,75.4697,3377047.0],["2016-09-26",75.4264,75.5131,75.1519,75.3108,2821725.0],["2016-09-27",75.3397,76.0043,75.1519,75.9465,2240263.0],["2016-09-28",76.3982,76.4857,75.2906,76.2671,3314188.0],["2016-09-29",76.2671,76.6898,75.2761,75.3927,2842828.0],["2016-09-30",75.8445,76.1942,75.4801,75.5384,3722074.0],["2016-10-03",76.2817,77.0978,75.9902,76.3983,3927500.0],["2016-10-04",76.4711,76.8792,75.4072,75.5821,3853278.0],["2016-10-05",75.8299,77.2436,75.757,76.8064,3563162.0],["2016-10-06",76.7335,78.1326,76.34,78.1034,4545513.0],["2016-10-07",78.1034,78.3075,76.9375,77.229,3811912.0],["2016-10-10",78.016,78.5553,77.7828,78.0306,2919289.0],["2016-10-11",77.8848,78.016,77.127,78.0014,2778457.0],["2016-10-12",77.9869,78.2492,77.0833,77.5496,1710690.0],["2016-10-13",76.6606,77.331,76.0485,77.1124,2530882.0],["2016-10-14",77.2727,78.3512,77.2727,77.7974,2604937.0],["2016-10-17",77.5788,78.3367,76.923,77.2436,2669699.0],["2016-10-18",78.0452,78.5552,77.7828,78.2492,2385629.0],["2016-10-19",78.5261,78.9488,78.118,78.599,3597754.0],["2016-10-20",78.2929,78.6573,77.9869,78.4387,2095458.0],["2016-10-21",77.9723,78.9925,77.7245,78.8468,3678749.0],["2016-10-24",79.182,79.2403,78.6864,79.0508,2988641.0],["2016-10-25",79.0945,79.1382,78.3367,78.8613,4201494.0],["2016-10-26",78.4824,78.7156,77.9723,78.3512,3633690.0],["2016-10-27",79.0362,80.4353,78.599,79.5172,6223961.0],["2016-10-28",79.4589,80.071,78.497,78.5844,4554469.0],["2016-10-31",78.9196,78.9196,78.118,78.4241,3332492.0],["2016-11-01",78.7447,78.7447,77.6662,78.3804,3981963.0],["2016-11-02",78.22,78.3366,77.8411,78.118,3472652.0],["2016-11-03",78.2784,78.3075,77.5934,77.6225,2714702.0],["2016-11-04",77.5934,77.7974,77.1561,77.4331,3475898.0],["2016-11-07",78.3221,78.6135,77.5642,78.1909,4202110.0],["2016-11-08",78.1763,78.3075,77.6517,77.8703,4577362.0],["2016-11-09",75.8736,78.7739,75.2032,78.5115,6253963.0],["2016-11-10",78.4241,79.182,78.118,78.9196,6177111.0],["2016-11-11",78.5407,78.803,77.0687,78.1909,6925152.0],["2016-11-14",78.3512,78.803,77.3456,77.914,4446718.0],["2016-11-15",77.8849,78.0015,76.2525,77.4914,4738065.0],["2016-11-16",77.4768,78.2783,77.2727,77.5059,2619602.0],["2016-11-17",77.71,77.8703,76.8355,77.7683,2382046.0],["2016-11-18",77.5205,77.9432,77.2582,77.5788,3548609.0],["2016-11-21",78.0452,78.8759,77.9869,78.701,4172611.0],["2016-11-22",78.5698,79.5171,78.1909,79.1819,6234988.0],["2016-11-23",78.8176,79.2257,78.5407,78.8031,2721251.0],["2016-11-25",78.7739,79.1382,78.4678,78.9633,1396225.0],["2016-11-28",78.8905,79.3423,78.5552,79.1674,3732653.0],["2016-11-29",78.7739,79.1236,78.2492,78.6864,3107195.0],["2016-11-30",79.1091,81.7325,78.8905,81.2078,10252830.0],["2016-12-01",81.6304,82.3154,81.3098,81.7762,6149459.0],["2016-12-02",81.6013,81.6596,80.6977,80.7706,4267880.0],["2016-12-05",81.2369,82.3883,81.2078,81.7033,6342123.0],["2016-12-06",81.4555,81.9656,80.5082,81.9365,5557810.0],["2016-12-07",81.7033,83.0587,81.5284,82.9276,4587438.0],["2016-12-08",83.0441,84.1372,82.3446,83.7,4531631.0],["2016-12-09",83.7583,84.1664,83.2627,84.1081,3700803.0],["2016-12-12",84.3995,85.3614,84.2101,84.9242,5774207.0],["2016-12-13",84.7785,85.3177,84.0789,84.7493,4062342.0],["2016-12-14",84.487,84.8659,83.6854,84.0352,5484539.0],["2016-12-15",83.6854,85.2303,83.6854,85.0408,3286929.0],["2016-12-16",85.9007,85.9881,84.4287,85.1282,5530718.0],["2016-12-19",85.9007,85.9007,85.0408,85.6675,3268793.0],["2016-12-20",85.8424,85.9881,85.4635,85.6967,2784950.0],["2016-12-21",85.9007,86.4691,85.478,86.1047,2977950.0],["2016-12-22",86.0173,86.2067,85.1282,85.6238,3100758.0],["2016-12-23",85.4622,85.8588,85.2565,85.8294,1720933.0],["2016-12-27",85.8735,86.5198,85.756,85.8148,1179045.0],["2016-12-28",86.0644,86.2701,85.0215,85.0509,1870664.0],["2016-12-29",85.1978,85.4035,84.2724,84.3458,1829803.0],["2016-12-30",84.5515,84.5808,83.5967,84.052,2771628.0],["2017-01-03",84.0226,85.095,83.0238,84.6102,3965618.0],["2017-01-04",85.0215,85.5944,84.7571,85.2859,2936809.0],["2017-01-05",85.33,85.4769,84.3458,84.904,2314877.0],["2017-01-06",84.904,85.0362,83.8904,84.3752,2851616.0],["2017-01-09",84.3164,86.7842,84.3017,84.8893,6213550.0],["2017-01-10",84.7718,84.9481,83.9639,84.713,3307583.0],["2017-01-11",85.0509,85.6385,84.3605,85.5797,3634138.0],["2017-01-12",85.5944,86.0938,85.2859,85.6238,3390201.0],["2017-01-13",85.5944,85.6825,84.8012,84.904,3229611.0],["2017-01-17",84.4927,84.4927,83.6848,84.2136,2952314.0],["2017-01-18",84.5221,84.7718,83.8611,84.7718,2177796.0],["2017-01-19",85.0215,85.1978,83.3763,83.8611,2287114.0],["2017-01-20",84.0521,84.6543,83.6995,84.2871,3953024.0],["2017-01-23",84.2871,84.7131,83.5085,83.9345,2747951.0],["2017-01-24",84.5808,87.7978,84.243,87.6068,5152331.0],["2017-01-25",87.2837,88.6497,87.1808,88.4441,4876881.0],["2017-01-26",88.826,90.5594,88.4441,90.2215,5839025.0],["2017-01-27",90.2068,90.6769,89.9277,90.0599,2945429.0],["2017-01-30",89.3696,89.4871,87.8566,88.356,3048142.0],["2017-01-31",87.9006,88.0622,86.9752,87.5921,3217240.0],["2017-02-01",87.5627,88.6351,87.1514,88.5763,3136078.0],["2017-02-02",88.5469,89.0023,87.7537,87.93,2354955.0],["2017-02-03",88.0916,88.5469,87.4159,88.4441,2545156.0],["2017-02-06",88.1797,88.356,87.8419,88.165,2221400.0],["2017-02-07",88.0034,88.4441,87.6362,87.8271,1756812.0],["2017-02-08",87.9153,88.1357,87.4012,87.739,2644902.0],["2017-02-09",87.93,88.6498,87.5921,88.5176,2149473.0],["2017-02-10",88.9289,90.0452,88.7526,89.8837,2668020.0],["2017-02-13",89.9277,90.8532,89.8984,90.4272,2246532.0],["2017-02-14",89.678,90.6916,89.0611,90.6622,2529259.0],["2017-02-15",90.3096,90.3978,89.6927,89.7514,4366171.0],["2017-02-16",89.3402,90.2509,89.3108,90.2069,2581035.0],["2017-02-17",89.8984,90.0746,88.8701,89.9865,2274296.0],["2017-02-21",89.9424,90.8679,89.6633,89.9277,2799671.0],["2017-02-22",89.8837,94.5402,89.7221,93.5266,10513727.0],["2017-02-23",93.4678,93.8351,92.5865,93.0859,3496329.0],["2017-02-24",92.4837,93.4091,92.278,93.3503,2949011.0],["2017-02-27",92.8362,93.4385,92.1164,92.4102,4064133.0],["2017-02-28",91.9549,92.3661,91.0294,91.4554,4085123.0],["2017-03-01",92.3515,93.4825,92.1311,93.2181,4965881.0],["2017-03-02",93.1593,93.5266,92.8802,93.0565,3166080.0],["2017-03-03",93.2035,93.4385,92.6159,92.9244,1999014.0],["2017-03-06",92.8509,93.9673,92.3368,93.2916,4085347.0],["2017-03-07",93.0125,93.2769,92.704,92.7628,4271518.0],["2017-03-08",92.8656,94.0848,92.5424,92.9537,3876619.0],["2017-03-09",92.939,93.556,92.2633,93.3357,3341839.0],["2017-03-10",93.7616,94.0848,93.174,93.7763,3078088.0],["2017-03-13",93.8351,94.3639,93.6735,94.1729,2456157.0],["2017-03-14",93.9967,94.1877,93.2182,93.5413,1974609.0],["2017-03-15",93.8938,94.7458,93.6735,94.6577,2479162.0],["2017-03-16",94.6136,94.7164,93.5119,93.8057,2688674.0],["2017-03-17",94.2317,94.5695,93.7469,94.0554,6124775.0],["2017-03-20",93.9379,94.9809,93.6001,94.7458,3681212.0],["2017-03-21",94.8046,95.0837,92.4103,92.66,5552492.0],["2017-03-22",92.3368,92.4396,91.0294,92.234,5186308.0],["2017-03-23",92.0283,93.9085,91.808,93.7616,4280306.0],["2017-03-24",93.5266,94.3933,92.2634,92.66,3321857.0],["2017-03-27",91.9842,94.9808,91.5435,94.0407,4652088.0],["2017-03-28",93.8204,96.0972,93.3063,95.4803,4755137.0],["2017-03-29",95.0956,95.7022,94.7702,95.3027,2165258.0],["2017-03-30",95.2436,95.5247,94.6666,94.9477,2591839.0],["2017-03-31",94.637,94.7702,93.9713,94.0009,3715636.0],["2017-04-03",94.0453,94.3559,92.1664,93.2908,3135686.0],["2017-04-04",93.2908,93.5719,92.5807,93.4979,2847194.0],["2017-04-05",93.9121,95.3175,93.7346,93.9713,3533496.0],["2017-04-06",93.9417,94.6814,93.7346,94.1044,2134528.0],["2017-04-07",93.8381,94.0452,93.3499,93.4831,1513324.0],["2017-04-10",93.4387,93.8529,93.2464,93.6014,2229740.0],["2017-04-11",93.276,93.3943,92.2552,92.4475,2744537.0],["2017-04-12",92.8174,92.8174,91.4119,91.6043,2764464.0],["2017-04-13",91.2788,91.2936,90.2876,90.332,3121916.0],["2017-04-17",90.4651,91.3675,90.0509,91.3232,2702948.0],["2017-04-18",91.1309,91.5451,90.4207,90.9533,2479218.0],["2017-04-19",91.3971,91.6191,90.7166,91.0569,2638465.0],["2017-04-20",91.5007,92.4623,90.9681,91.6339,2847753.0],["2017-04-21",91.5747,92.196,91.2788,91.9593,3266778.0],["2017-04-24",92.6546,93.4831,92.625,92.9357,2761609.0],["2017-04-25",94.6518,96.0276,94.4003,95.8797,4330963.0],["2017-04-26",95.4359,95.9833,94.9329,95.1696,2630517.0],["2017-04-27",94.7258,94.9921,93.2168,93.4831,3901192.0],["2017-04-28",93.4535,94.0749,92.2996,92.9061,2660183.0],["2017-05-01",93.4387,93.4683,92.4771,92.4919,2658728.0],["2017-05-02",92.9505,93.202,92.1812,92.4919,3227540.0],["2017-05-03",92.0777,92.3883,90.5687,91.2936,4819228.0],["2017-05-04",91.5599,91.6486,90.5835,90.8646,4346860.0],["2017-05-05",91.2492,93.5275,90.9977,93.3352,5704407.0],["2017-05-08",92.9653,93.1133,91.9889,92.27,2785118.0],["2017-05-09",92.2404,92.8322,91.338,91.4711,2194868.0],["2017-05-10",91.693,91.9001,90.8941,91.2936,2415519.0],["2017-05-11",91.4563,91.8262,89.6515,91.5155,3923078.0],["2017-05-12",91.4119,91.8409,91.1604,91.7818,1711137.0],["2017-05-15",92.2256,93.1428,92.0777,92.3144,1928262.0],["2017-05-16",92.5067,92.8026,91.9741,92.1664,2033550.0],["2017-05-17",92.1664,92.1664,88.9561,89.0597,4111655.0],["2017-05-18",88.5123,90.0361,87.7134,89.6219,2849992.0],["2017-05-19",89.6958,91.6191,89.6367,90.6722,4464182.0],["2017-05-22",91.4415,91.5747,90.1692,90.2136,2864378.0],["2017-05-23",90.4947,90.8942,89.8586,89.9178,2974088.0],["2017-05-24",90.1988,91.5747,90.1544,90.9089,3064206.0],["2017-05-25",91.3084,91.5451,89.3408,89.7254,2523382.0],["2017-05-26",89.4443,90.4799,89.4147,90.332,1748360.0],["2017-05-30",89.8882,90.3912,89.6663,90.0805,2220113.0],["2017-05-31",90.2284,91.693,89.5923,91.6634,6161102.0],["2017-06-01",91.6634,92.9949,91.5451,92.8469,3274446.0],["2017-06-02",93.1576,93.8381,92.9061,93.276,2603481.0],["2017-06-05",93.202,93.705,92.9801,93.5127,3104676.0],["2017-06-06",93.202,94.7702,92.9949,94.282,3510154.0],["2017-06-07",94.5926,94.8293,93.5571,94.6518,3581914.0],["2017-06-08",94.6519,95.0217,94.0601,94.6371,3043776.0],["2017-06-09",94.785,96.0129,94.6666,95.7762,4680075.0],["2017-06-12",95.7762,95.7762,94.282,94.6962,3067117.0],["2017-06-13",94.6222,96.6194,94.6222,96.5455,3041649.0],["2017-06-14",96.6638,96.7821,94.9773,95.4655,2942462.0],["2017-06-15",94.8145,95.4211,93.4683,94.8293,4074600.0],["2017-06-16",95.643,95.791,94.4447,95.2584,5289916.0],["2017-06-19",95.6578,96.8561,95.6578,96.4863,2441547.0],["2017-06-20",96.3975,96.723,95.791,96.3087,4112551.0],["2017-06-21",96.3088,96.4419,93.9861,94.208,3350907.0],["2017-06-22",94.2672,94.8737,94.0453,94.4299,2678543.0],["2017-06-23",94.4447,94.6814,93.631,93.8973,4018850.0],["2017-06-26",94.0009,94.6222,93.6458,94.0453,2568553.0],["2017-06-27",94.1784,94.2968,93.1872,93.3352,2947780.0],["2017-06-28",94.5125,94.7211,93.976,94.2591,2863538.0],["2017-06-29",94.3038,95.2725,93.1414,93.4544,2482968.0],["2017-06-30",93.7077,94.5423,93.2904,93.9909,3754819.0],["2017-07-03",94.5125,95.7345,94.3486,95.2874,1687124.0],["2017-07-05",95.3768,95.5259,93.9462,94.5125,2156134.0],["2017-07-06",94.3038,95.3023,93.6481,94.7211,1885498.0],["2017-07-07",94.7956,95.347,94.274,95.2129,1844636.0],["2017-07-10",95.2129,96.6287,94.6913,96.1518,2012783.0],["2017-07-11",96.2412,96.2859,95.2576,96.1965,1845980.0],["2017-07-12",96.733,98.9833,96.4498,98.7746,3825794.0],["2017-07-13",98.7597,99.0727,97.5377,97.7761,2714031.0],["2017-07-14",97.9699,98.9832,97.6569,98.715,1758548.0],["2017-07-17",98.7299,99.0429,98.1636,98.5362,1633501.0],["2017-07-18",98.3276,98.566,97.7464,97.9848,1363648.0],["2017-07-19",98.253,99.5346,98.1338,99.5048,1777075.0],["2017-07-20",99.5048,99.6837,98.7448,98.9385,2433655.0],["2017-07-21",98.8044,99.1621,98.4467,98.566,1718414.0],["2017-07-24",98.4766,99.2813,98.1636,98.6852,1973825.0],["2017-07-25",99.9668,100.5927,99.2962,99.6241,2848985.0],["2017-07-26",99.4452,99.5645,98.3275,98.9833,2746216.0],["2017-07-27",100.1388,100.9041,98.5481,99.1934,3256423.0],["2017-07-28",100.0037,100.3939,97.8728,98.5631,2150145.0],["2017-07-31",98.9983,99.0883,96.3571,96.4021,3961084.0],["2017-08-01",96.7323,97.2425,96.162,97.0774,2910781.0],["2017-08-02",96.5372,96.8073,95.9069,96.4922,1938058.0],["2017-08-03",96.5072,96.8373,94.9015,95.1866,3462072.0],["2017-08-04",95.3667,96.2821,95.3217,96.207,2247652.0],["2017-08-07",96.267,96.3571,95.4567,95.8619,2176788.0],["2017-08-08",95.7418,96.057,94.7814,95.1566,2350589.0],["2017-08-09",94.9465,95.5317,94.7664,95.2916,1810436.0],["2017-08-10",94.9315,95.1416,93.821,94.7064,2940559.0],["2017-08-11",94.6013,95.2316,94.5863,94.9315,2793290.0],["2017-08-14",95.3367,95.8919,94.9015,95.1566,1773773.0],["2017-08-15",95.4717,95.6368,94.8414,95.5468,2083591.0],["2017-08-16",95.7268,96.072,95.3967,95.9519,2884753.0],["2017-08-17",95.4417,95.9669,94.7814,94.8114,3351691.0],["2017-08-18",94.4213,95.4267,94.2862,95.1416,3040529.0],["2017-08-21",95.2916,96.0119,94.7964,95.8319,2894884.0],["2017-08-22",96.222,97.4676,96.087,97.2125,3262020.0],["2017-08-23",96.7923,97.8127,96.7923,96.9123,2694831.0],["2017-08-24",96.9273,97.2725,96.5072,96.5672,1652868.0],["2017-08-25",96.9274,97.1524,96.4471,96.8523,1498155.0],["2017-08-28",97.1224,97.2725,96.4622,97.0474,2467407.0],["2017-08-29",96.5822,96.6722,96.102,96.3721,1773325.0],["2017-08-30",95.8169,97.5126,95.6668,97.3926,2418654.0],["2017-08-31",97.6327,100.0187,97.6026,100.0187,24517962.0],["2017-09-01",100.0337,100.9941,98.5331,100.8141,4109136.0],["2017-09-05",100.574,100.7991,97.5126,97.5126,5896343.0],["2017-09-06",97.8427,98.0378,96.057,97.3475,5791055.0],["2017-09-07",96.9424,97.4676,96.3721,97.0624,3572566.0],["2017-09-08",97.3925,97.8427,97.0024,97.3175,4533926.0],["2017-09-11",97.9178,100.784,97.8428,100.3188,6474559.0],["2017-09-12",102.3447,103.9204,101.7445,102.8249,8189614.0],["2017-09-13",103.3952,104.4456,102.4798,104.2956,5162855.0],["2017-09-14",104.4456,105.4961,103.8754,105.0759,6865148.0],["2017-09-15",105.4361,106.0964,104.2956,104.8358,18125685.0],["2017-09-18",105.0459,105.6011,104.4757,104.7008,4026294.0],["2017-09-19",105.0759,105.211,104.5057,105.1209,3757729.0],["2017-09-20",105.4661,105.7962,104.5357,105.6612,3813200.0],["2017-09-21",105.6611,105.7962,105.1959,105.5261,2490917.0],["2017-09-22",105.256,105.391,104.5657,104.9859,2283084.0],["2017-09-25",105.1509,105.6161,103.8604,105.5561,3593109.0],["2017-09-26",105.4361,105.7662,104.0405,104.0705,2935465.0],["2017-09-27",104.3256,104.3256,102.4498,103.2451,3942837.0],["2017-09-28",102.7049,103.6503,101.6994,103.6353,4413973.0],["2017-09-29",103.5453,104.1605,102.9,103.8904,3216625.0],["2017-10-02",104.1455,105.6762,103.7703,105.6762,3383428.0],["2017-10-03",105.6612,105.9763,104.8958,105.5861,3804188.0],["2017-10-04",105.9163,106.4115,105.7062,105.7212,3358016.0],["2017-10-05",106.2764,106.5466,105.4061,106.5015,3068293.0],["2017-10-06",106.2464,106.8917,105.9763,106.8767,2377401.0],["2017-10-09",106.8467,107.8671,106.5466,107.567,2954776.0],["2017-10-10",107.3869,107.6721,106.7867,107.4019,2703004.0],["2017-10-11",107.2969,107.492,106.4265,107.477,2849713.0],["2017-10-12",107.2969,107.492,106.8617,107.1468,2499089.0],["2017-10-13",107.3419,107.5971,106.7717,107.1919,2874957.0],["2017-10-16",107.7471,107.7621,106.2614,106.4415,2427610.0],["2017-10-17",106.2464,106.4565,105.8413,106.3665,3138317.0],["2017-10-18",106.3365,106.5015,105.8863,106.2164,2661695.0],["2017-10-19",106.0213,106.6666,105.4811,106.3815,3362046.0],["2017-10-20",106.8467,107.1318,106.5466,106.8167,4127720.0],["2017-10-23",107.9722,108.3173,107.1468,107.3719,6272099.0],["2017-10-24",107.8071,108.2273,107.4619,107.8371,5801634.0],["2017-10-25",107.8371,108.1973,106.4415,106.6816,4274541.0],["2017-10-26",108.5424,110.8234,108.0922,109.6229,9430007.0],["2017-10-27",109.5478,109.6979,108.3923,108.8575,4806689.0],["2017-10-30",108.5274,108.9626,107.3269,107.567,3280547.0],["2017-10-31",107.9121,108.7525,107.4469,108.5124,3362718.0],["2017-11-01",109.713,110.4183,108.5274,110.0281,4460320.0],["2017-11-02",108.0772,109.848,107.3869,108.1073,5773367.0],["2017-11-03",108.1823,108.4524,106.3365,106.7867,4824489.0],["2017-11-06",107.1468,107.642,105.241,105.406,5189386.0],["2017-11-07",106.3815,106.7717,105.5261,106.7566,3760920.0],["2017-11-08",107.0118,107.2969,106.1114,106.2614,3409624.0],["2017-11-09",105.7962,105.8563,105.0609,105.3911,2543756.0],["2017-11-10",105.3911,105.7812,104.6557,105.0009,3989351.0],["2017-11-13",104.2055,106.0213,104.0104,105.7362,3629716.0],["2017-11-14",105.3137,105.5099,103.0958,103.4579,4552398.0],["2017-11-15",102.9298,104.3179,102.5979,104.0614,8340801.0],["2017-11-16",104.6498,106.7772,104.2123,106.6415,5371191.0],["2017-11-17",106.5962,107.4412,106.3699,106.732,4916847.0],["2017-11-20",106.6113,107.5317,106.4303,106.898,3134678.0],["2017-11-21",107.7278,108.3011,107.2752,107.5166,4529392.0],["2017-11-22",107.6524,107.6976,106.5208,106.5208,3584600.0],["2017-11-24",106.5208,107.7127,106.4151,107.3657,1475597.0],["2017-11-27",107.1695,107.1997,105.6457,105.8116,3842866.0],["2017-11-28",106.0682,107.4261,105.8117,107.2601,4778310.0],["2017-11-29",107.3808,108.5275,106.9282,108.3012,3603464.0],["2017-11-30",108.3615,109.8854,107.7882,108.5727,5008309.0],["2017-12-01",109.1159,109.5534,106.6264,107.1394,4273925.0],["2017-12-04",108.2106,110.1268,107.8787,108.8292,4796278.0],["2017-12-05",110.0513,110.4436,107.8787,107.939,4843968.0],["2017-12-06",108.1201,108.3162,107.0488,107.245,3201008.0],["2017-12-07",107.7731,107.8787,106.898,107.6826,3470133.0],["2017-12-08",107.1696,107.9089,106.0983,106.7169,4788554.0],["2017-12-11",107.5317,107.7429,106.6415,106.8376,3715245.0],["2017-12-12",106.7018,107.3506,106.6264,106.8074,5167388.0],["2017-12-13",106.6415,107.1997,106.2492,106.4604,5434274.0],["2017-12-14",106.5962,107.0187,105.7211,106.0983,3942333.0],["2017-12-15",105.7211,106.2794,105.4043,105.6155,9161721.0],["2017-12-18",106.3095,108.1654,105.9776,107.7127,3975246.0],["2017-12-19",107.7278,108.2559,107.4562,107.758,2892141.0],["2017-12-20",108.105,108.7236,107.4864,107.5317,3267617.0],["2017-12-21",108.0749,108.3313,107.1394,108.0899,4058312.0],["2017-12-22",108.4068,109.1612,108.271,108.7991,2450783.0],["2017-12-26",108.7991,108.8896,107.592,107.7882,1808533.0],["2017-12-27",108.105,108.2559,107.5619,107.7882,2384285.0],["2017-12-28",107.6976,108.0748,106.9583,107.8938,2431136.0],["2017-12-29",108.3464,108.4068,107.4562,107.4562,2656321.0],["2018-01-02",107.9843,108.9198,107.7278,108.4822,4159234.0],["2018-01-03",108.6482,110.3531,108.1654,110.2173,4414029.0],["2018-01-04",110.3984,112.7672,110.3531,112.3296,5438808.0],["2018-01-05",112.4051,113.9742,112.39,113.7932,5116172.0],["2018-01-08",113.6725,113.8988,112.3598,113.4009,3259053.0],["2018-01-09",113.0689,115.1813,112.6465,113.6725,4239165.0],["2018-01-10",113.1594,113.7177,111.4998,111.9524,3993549.0],["2018-01-11",112.2542,113.5065,111.9675,113.4914,3334339.0],["2018-01-12",114.0195,114.11,113.1444,113.7781,2789036.0],["2018-01-16",114.3061,115.1963,112.1636,113.084,4051147.0],["2018-01-17",114.623,115.1963,113.2953,114.3212,4348203.0],["2018-01-18",114.0195,115.649,113.3405,114.7135,5720751.0],["2018-01-19",115.4076,115.4076,114.3062,114.6833,4578146.0],["2018-01-22",114.3514,114.9398,113.597,114.9398,3400165.0],["2018-01-23",114.457,115.2265,114.0798,114.8795,3170166.0],["2018-01-24",115.0907,116.2978,114.0798,114.6833,5179703.0],["2018-01-25",115.1662,116.1318,114.9851,115.649,3727951.0],["2018-01-26",115.5283,116.2072,113.5518,116.2072,3470972.0],["2018-01-29",116.2072,116.2676,114.4118,114.4721,3293086.0],["2018-01-30",113.8988,114.6381,113.0388,113.3556,4218566.0],["2018-01-31",113.7328,114.7437,112.8426,114.0346,5692708.0],["2018-02-01",112.6766,114.6683,110.7907,110.8963,7421310.0],["2018-02-02",110.2324,110.5794,106.5811,106.9583,7161700.0],["2018-02-05",105.9022,108.437,101.1344,102.3565,10696036.0],["2018-02-06",100.5309,108.5576,99.867,108.4671,12959137.0],["2018-02-07",107.064,108.8443,106.4001,106.5208,6277585.0],["2018-02-08",106.6264,107.8485,102.779,102.9147,7321059.0],["2018-02-09",103.8955,105.9474,101.4512,104.8309,7353636.0],["2018-02-12",105.9173,108.7085,105.872,108.3917,5733178.0],["2018-02-13",107.6373,108.2559,106.5208,106.7471,3705001.0],["2018-02-14",105.6004,107.8787,105.4646,107.6222,4188788.0],["2018-02-15",108.7236,109.0103,106.9432,108.4068,3585664.0],["2018-02-16",108.1201,110.0514,107.8938,108.5577,3884119.0],["2018-02-20",108.0296,109.1461,107.6222,108.0597,3774354.0],["2018-02-21",107.8787,109.6138,107.0036,107.0639,4085459.0],["2018-02-22",107.6222,109.644,107.426,108.5275,3641974.0],["2018-02-23",109.3271,110.7001,108.1804,110.5342,3370498.0],["2018-02-26",110.7756,111.8317,110.2173,111.7412,3720618.0],["2018-02-27",111.1194,111.9535,109.7393,109.7393,3765566.0],["2018-02-28",109.9517,110.6493,106.5394,106.6152,4564152.0],["2018-03-01",106.3725,106.9033,103.673,104.2797,6136473.0],["2018-03-02",103.5365,104.3403,102.5963,103.7792,5311131.0],["2018-03-05",103.0967,106.1451,102.4143,105.6446,5193808.0],["2018-03-06",106.327,108.7384,105.6294,107.3583,3737690.0],["2018-03-07",105.6446,106.9185,105.2806,106.418,4336952.0],["2018-03-08",106.9185,107.3735,105.7052,107.0398,3212483.0],["2018-03-09",107.4493,109.6028,107.0853,109.5422,2948563.0],["2018-03-12",109.5574,111.0588,107.9498,108.1924,3915745.0],["2018-03-13",109.2844,109.8455,106.9943,107.0247,6456311.0],["2018-03-14",107.5555,107.5555,104.4313,104.6285,4698435.0],["2018-03-15",104.7801,105.0683,102.9299,102.9451,5055887.0],["2018-03-16",102.4446,104.1432,102.1868,103.0664,9914577.0],["2018-03-19",102.7782,102.9147,99.8209,100.9432,7201162.0],["2018-03-20",101.4133,101.8835,100.2456,100.6854,5816244.0],["2018-03-21",100.6854,103.9763,100.3366,102.2626,4580889.0],["2018-03-22",101.3375,102.3839,99.3356,99.5176,4995155.0],["2018-03-23",99.5783,99.8664,95.4835,95.6352,7449968.0],["2018-03-26",96.6665,97.8949,94.6797,97.7887,5800459.0],["2018-03-27",98.1375,99.3356,95.7565,96.5148,6413435.0],["2018-03-28",96.8939,97.7584,94.5281,94.6494,6201292.0],["2018-03-29",94.9679,97.1063,94.4978,96.621,6736239.0],["2018-04-02",96.4087,97.2428,92.9205,94.0883,6548109.0],["2018-04-03",94.4371,96.7423,93.2087,96.0295,6603803.0],["2018-04-04",94.0428,96.7271,92.9963,96.5906,5958978.0],["2018-04-05",97.0759,99.5024,96.9698,99.2446,5798108.0],["2018-04-06",98.3044,98.5622,95.8475,96.621,6339101.0],["2018-04-09",97.0759,97.7736,96.257,96.5906,7075220.0],["2018-04-10",98.3498,100.8219,98.3498,99.9271,5093726.0],["2018-04-11",98.7745,98.9717,97.7584,98.1679,3846729.0],["2018-04-12",98.8655,101.383,98.729,100.8067,4502860.0],["2018-04-13",101.6105,102.1413,99.9119,100.3517,3405258.0],["2018-04-16",101.1403,102.02,100.2152,101.6256,3082790.0],["2018-04-17",102.202,102.9451,101.6712,102.4446,6129364.0],["2018-04-18",102.6418,103.673,102.202,103.2181,3722857.0],["2018-04-19",102.7631,102.8692,100.3972,100.8977,5678155.0],["2018-04-20",100.9432,101.5498,99.5025,100.1546,4883094.0],["2018-04-23",99.8968,100.1849,99.3508,99.4873,2963229.0],["2018-04-24",100.1091,100.3669,94.5432,95.8172,6962487.0],["2018-04-25",96.0598,96.6816,94.6949,96.5148,4481086.0],["2018-04-26",96.7574,98.0465,96.4238,97.1214,7505887.0],["2018-04-27",96.9849,98.5318,96.5451,97.5461,3914178.0],["2018-04-30",98.1679,98.4257,95.9082,95.9082,4125201.0],["2018-05-01",95.8627,96.1053,93.9821,95.6352,4010622.0],["2018-05-02",95.2864,96.9546,95.2864,96.2873,4852700.0],["2018-05-03",96.7574,99.3204,93.694,96.257,8661142.0],["2018-05-04",95.8627,98.911,95.1195,97.7735,4433900.0],["2018-05-07",97.8191,99.1688,97.6522,98.456,3753755.0],["2018-05-08",97.9101,98.3347,96.6816,97.4096,3358520.0],["2018-05-09",98.1679,100.3214,98.092,100.1394,5772248.0],["2018-05-10",100.3214,102.6721,100.2152,101.5347,4198416.0],["2018-05-11",101.7773,102.5356,101.1707,101.5043,3611020.0],["2018-05-14",101.8986,102.7479,101.6711,102.4143,3710151.0],["2018-05-15",101.7166,102.2778,100.8674,101.838,3342231.0],["2018-05-16",101.747,103.2635,101.3223,103.1725,3388354.0],["2018-05-17",102.8389,104.1129,102.7024,103.3697,4545401.0],["2018-05-18",103.0967,103.5669,102.1716,102.4749,3365125.0],["2018-05-21",103.1271,104.31,103.1271,104.0825,4559842.0],["2018-05-22",104.1128,104.219,102.0958,102.3233,3430447.0],["2018-05-23",101.4285,101.8228,100.3366,101.6712,4013868.0],["2018-05-24",101.1707,102.0806,100.0181,100.6702,2941287.0],["2018-05-25",100.2759,100.3214,99.1991,99.6541,3992374.0],["2018-05-29",98.6532,99.1991,96.348,96.9698,5538611.0],["2018-05-30",97.6563,99.304,97.641,98.8463,4021537.0],["2018-05-31",98.7853,99.0141,97.7173,97.8088,6678921.0],["2018-06-01",98.9683,101.5314,98.3581,100.9517,4983457.0],["2018-06-04",101.4552,102.874,101.2873,102.4163,5227113.0],["2018-06-05",102.7214,105.132,102.4468,103.5758,5792343.0],["2018-06-06",103.8046,107.039,103.53,106.8559,7791300.0],["2018-06-07",106.7034,107.4052,105.1777,105.91,5212784.0],["2018-06-08",105.9405,106.8101,104.5522,106.0168,3485918.0],["2018-06-11",106.0778,106.5966,105.193,106.0168,3793329.0],["2018-06-12",106.2609,106.8407,105.6354,106.4593,4210954.0],["2018-06-13",106.444,106.5508,104.5675,104.6132,5259075.0],["2018-06-14",105.1014,105.2693,103.8046,104.3234,4177425.0],["2018-06-15",103.6673,103.9419,102.1569,103.3622,9683347.0],["2018-06-18",102.4773,103.6826,102.1722,103.4232,3673992.0],["2018-06-19",101.9281,101.9281,99.1209,101.2416,6012378.0],["2018-06-20",101.4552,101.4552,99.8532,100.5245,4025343.0],["2018-06-21",100.2957,100.2957,99.1972,99.5939,3457259.0],["2018-06-22",100.7686,102.5689,100.7686,102.218,7932356.0],["2018-06-25",101.2568,101.5467,99.2735,100.6618,4844752.0],["2018-06-26",101.5314,101.5314,100.4177,101.1653,3244612.0],["2018-06-27",101.5162,102.9808,100.0821,100.0973,4410559.0],["2018-06-28",100.1431,101.3026,98.5717,100.9212,3814991.0],["2018-06-29",101.0432,102.6909,100.5398,100.5703,3729910.0],["2018-07-02",99.9753,100.4635,98.8005,100.3414,3569991.0],["2018-07-03",101.3789,101.7908,99.304,99.3956,2006066.0],["2018-07-05",100.2651,101.1042,99.304,100.7991,3307359.0],["2018-07-06",100.6924,101.1958,99.6397,100.5856,3437276.0],["2018-07-09",101.1043,101.8976,100.8297,101.8366,3305904.0],["2018-07-10",101.9891,103.9572,101.9891,103.4538,4508122.0],["2018-07-11",102.2637,102.3095,100.3262,101.15,3867383.0],["2018-07-12",101.9281,101.9281,100.372,101.0737,2659623.0],["2018-07-13",101.0127,102.0349,100.9059,101.2416,2272337.0],["2018-07-16",101.5009,101.6077,99.4718,100.2652,3224181.0],["2018-07-17",100.0058,103.1181,99.6396,102.3095,3453676.0],["2018-07-18",102.279,102.5231,101.4399,101.5925,2888279.0],["2018-07-19",101.5314,101.5314,99.9905,100.9059,3982131.0],["2018-07-20",99.7312,100.8144,98.8616,100.4177,3476178.0],["2018-07-23",100.5093,100.7381,99.9142,100.2346,3501534.0],["2018-07-24",100.7076,102.7977,100.2347,102.0959,3672816.0],["2018-07-25",101.7298,103.3317,101.5009,103.0266,3119397.0],["2018-07-26",103.5605,104.5827,102.7825,104.125,5431532.0],["2018-07-27",104.5827,105.1472,104.0335,104.3081,4138411.0],["2018-07-30",104.1708,105.4371,103.6521,103.8199,3700579.0],["2018-07-31",104.3081,105.4218,104.1555,104.9184,4163264.0],["2018-08-01",104.4759,105.2082,103.3164,103.6826,3423786.0],["2018-08-02",100.7228,101.7603,99.365,101.3636,6255083.0],["2018-08-03",101.9128,103.1791,100.9822,101.9433,4230545.0],["2018-08-06",101.2263,103.9572,101.1348,103.3775,3198713.0],["2018-08-07",103.6368,104.7353,103.5148,103.9572,4513048.0],["2018-08-08",104.0335,104.3386,103.0266,103.2249,3573238.0],["2018-08-09",104.2471,106.0321,103.9572,105.2998,4536333.0],["2018-08-10",104.8268,104.8268,103.1639,103.347,3956942.0],["2018-08-13",103.2554,103.5148,100.7686,101.5925,3647012.0],["2018-08-14",101.9586,103.8657,101.9586,103.0723,3928339.0],["2018-08-15",101.9281,102.0196,100.2346,101.3941,4581728.0],["2018-08-16",102.2027,103.1029,101.562,102.34,4030996.0],["2018-08-17",102.4621,103.8199,102.0654,103.4232,3628932.0],["2018-08-20",103.7436,104.9946,103.6215,104.4759,4083612.0],["2018-08-21",104.4759,105.9405,104.2471,105.0099,4622646.0],["2018-08-22",105.0252,105.3303,104.0182,104.9031,2541853.0],["2018-08-23",104.5827,104.8116,103.4995,103.9114,3091242.0],["2018-08-24",104.4759,106.3067,104.3539,105.5896,3474779.0],["2018-08-27",106.2914,108.7477,106.0931,108.0307,5833204.0],["2018-08-28",108.5189,109.2054,107.3441,107.9239,3326670.0],["2018-08-29",108.0307,109.7394,107.2221,108.9918,4864119.0],["2018-08-30",108.4703,108.7311,107.0592,107.6728,4831822.0],["2018-08-31",107.2586,108.1789,107.1052,107.5654,4551166.0],["2018-09-04",106.9826,107.7495,106.2003,106.9365,5615519.0],["2018-09-05",106.7985,108.2249,106.3844,107.4427,4094191.0],["2018-09-06",107.4427,108.593,106.9519,107.4887,3385164.0],["2018-09-07",106.6758,107.5807,105.8629,107.366,4235135.0],["2018-09-10",107.8722,108.2249,107.32,107.458,4767787.0],["2018-09-11",106.6144,108.2096,106.1083,107.4887,4282601.0],["2018-09-12",107.3507,107.4887,105.9856,106.2003,4392087.0],["2018-09-13",106.8445,107.7494,105.5561,105.7095,3984370.0],["2018-09-14",106.2157,106.6758,104.9426,105.188,4163823.0],["2018-09-17",105.188,106.9519,104.9273,105.5561,3844993.0],["2018-09-18",106.2617,106.8599,104.2831,104.3444,4666082.0],["2018-09-19",104.3598,106.1236,103.6389,105.4181,5863038.0],["2018-09-20",106.4304,107.9182,106.4304,107.412,4881079.0],["2018-09-21",108.1022,108.3783,106.4304,106.8905,7445434.0],["2018-09-24",106.4917,106.7831,104.3597,104.6051,3764278.0],["2018-09-25",104.6358,105.3567,104.1297,104.2217,3414382.0],["2018-09-26",103.1941,103.8382,102.0897,102.5959,7276784.0],["2018-09-27",102.7646,102.8413,100.0498,100.2031,8551824.0],["2018-09-28",99.7584,99.8504,98.3319,98.6387,7245662.0],["2018-10-01",99.3442,100.8627,99.2676,99.4209,6534227.0],["2018-10-02",99.5436,100.3872,99.2369,99.4209,3903599.0],["2018-10-03",99.7737,100.0191,98.3166,98.7614,6254691.0],["2018-10-04",98.5773,98.6387,97.1049,98.1785,4966608.0],["2018-10-05",97.8257,98.4853,96.4607,96.9208,4296595.0],["2018-10-08",96.6294,97.3656,96.1232,96.8748,5508944.0],["2018-10-09",96.292,96.384,92.9636,93.3164,8450063.0],["2018-10-10",92.8409,93.2397,90.5096,90.985,10692117.0],["2018-10-11",90.6476,92.3961,90.2028,90.4635,8378975.0],["2018-10-12",92.5802,93.7152,90.5709,91.5065,6323260.0],["2018-10-15",91.5525,92.1814,90.3715,90.4022,3557397.0],["2018-10-16",90.9083,92.9329,90.3868,92.4268,4781613.0],["2018-10-17",91.8899,92.0893,90.4942,91.3685,4368242.0],["2018-10-18",90.801,91.4452,89.3745,89.85,4932856.0],["2018-10-19",87.8714,89.9727,87.718,88.1782,7856790.0],["2018-10-22",88.6229,88.8683,85.54,86.0001,7440733.0],["2018-10-23",84.3897,84.7271,82.3497,83.8682,10147654.0],["2018-10-24",83.6688,83.9295,80.6472,80.8006,10908067.0],["2018-10-25",81.8896,82.2577,80.5552,81.1687,7219186.0],["2018-10-26",80.3558,81.138,78.7146,79.7576,12534067.0],["2018-10-29",81.0306,81.8129,78.8833,79.865,7376922.0],["2018-10-30",79.8343,81.4755,79.0674,80.7239,8589047.0],["2018-10-31",82.0276,83.7455,81.5675,82.7025,8963404.0],["2018-11-01",89.7733,91.2764,86.491,89.3745,13060954.0],["2018-11-02",90.0034,90.8163,87.0892,88.5463,8389779.0],["2018-11-05",89.0371,89.0985,87.7487,88.3929,5031707.0],["2018-11-06",88.2088,89.6353,88.0248,88.9911,4167574.0],["2018-11-07",90.1875,91.844,89.3285,91.7673,6786336.0],["2018-11-08",91.1077,92.7182,90.801,91.1691,6886194.0],["2018-11-09",91.4145,91.4145,88.5923,90.0034,6528406.0],["2018-11-12",90.0647,90.5709,88.2395,88.5003,5391006.0],["2018-11-13",88.6997,90.3102,88.1015,88.1475,5112086.0],["2018-11-14",89.2212,89.9267,87.6874,88.9297,5515773.0],["2018-11-15",88.1321,90.9543,87.5493,90.0801,7258144.0],["2018-11-16",89.7426,91.1384,89.4666,90.7856,6313968.0],["2018-11-19",90.5402,91.4758,88.4082,88.6536,4911585.0],["2018-11-20",87.3039,87.58,85.54,86.4603,8098488.0],["2018-11-21",86.8898,88.623,86.5217,87.3806,5076934.0],["2018-11-23",86.1996,87.2886,85.7701,86.5523,2179419.0],["2018-11-26",87.0738,88.9911,86.9971,88.4389,5634663.0],["2018-11-27",87.6567,88.0401,86.629,87.7027,4047061.0],["2018-11-28",87.7487,88.8224,86.1535,87.764,8319307.0],["2018-11-29",87.9339,89.0456,87.6405,88.3817,5507433.0],["2018-11-30",87.8876,89.586,87.8876,89.3235,7662111.0],["2018-12-03",92.0256,92.9675,90.2963,91.3462,7287867.0],["2018-12-04",91.022,91.022,86.992,87.2236,6644609.0],["2018-12-06",85.3553,86.3435,82.9929,86.3435,8295126.0],["2018-12-07",86.6986,88.428,82.6223,82.9929,9793728.0],["2018-12-10",82.5143,83.487,80.6305,83.0701,8456892.0],["2018-12-11",84.8612,85.9112,81.943,82.2363,6758908.0],["2018-12-12",83.7804,84.923,83.1782,83.9193,8769285.0],["2018-12-13",84.1973,84.6914,82.5142,83.0392,5802922.0],["2018-12-14",82.2518,83.2863,81.1709,81.4952,6628544.0],["2018-12-17",81.2173,82.329,79.071,79.7967,8542645.0],["2018-12-18",80.7077,82.2209,80.0592,80.7386,8941966.0],["2018-12-19",80.9856,83.8576,80.0438,80.5379,10711932.0],["2018-12-20",79.6423,81.4643,77.9593,78.8085,11755967.0],["2018-12-21",78.4843,80.7849,78.0211,78.1137,13629038.0],["2018-12-24",77.7894,78.16,75.6586,75.7976,4676605.0],["2018-12-26",76.3071,80.6459,75.4888,80.6459,7551114.0],["2018-12-27",78.9629,82.3599,78.8549,82.3444,6962767.0],["2018-12-28",82.8848,83.487,81.5106,81.8658,5960546.0],["2018-12-31",81.9584,83.3789,81.4334,82.576,6113076.0],["2019-01-02",81.0474,84.8149,80.7695,84.1818,6583037.0],["2019-01-03",83.6877,83.7341,80.7077,81.0783,6667838.0],["2019-01-04",82.9775,84.8458,82.715,84.5061,7763929.0],["2019-01-07",84.6142,85.7105,83.5797,84.5524,6153769.0],["2019-01-08",85.5715,86.6832,84.9693,85.5252,5672837.0],["2019-01-09",85.8185,86.5597,84.7994,85.8803,4182855.0],["2019-01-10",84.9075,86.0656,84.1664,85.9729,5771520.0],["2019-01-11",85.2935,86.0347,84.4752,85.3553,4007991.0],["2019-01-14",84.1972,86.1273,83.8267,85.5097,5015642.0],["2019-01-15",84.6759,85.7104,83.9657,84.9384,3505844.0],["2019-01-16",84.5987,86.4516,84.537,85.5406,4381564.0],["2019-01-17",85.5869,88.1501,85.4325,88.0729,5971685.0],["2019-01-18",88.9838,90.3735,88.7059,89.6478,6751296.0],["2019-01-22",89.0611,89.2618,86.2818,86.8376,6598038.0],["2019-01-23",86.992,87.4089,86.0965,87.131,5401138.0],["2019-01-24",86.606,87.6096,86.3435,86.9766,5069097.0],["2019-01-25",88.2427,90.0184,88.1809,89.1846,4319096.0],["2019-01-28",88.15,89.9411,87.9184,89.7558,9310166.0],["2019-01-29",89.5397,90.8985,89.5397,90.358,4785027.0],["2019-01-30",90.4352,92.7513,90.2036,91.5315,9129648.0],["2019-01-31",84.1046,87.9956,82.8539,83.0855,19453734.0],["2019-02-01",82.5143,83.4253,81.4797,82.5606,11773487.0],["2019-02-04",82.0819,82.0819,81.0783,82.0356,9032309.0],["2019-02-05",82.0202,83.9811,81.9121,83.7804,7989170.0],["2019-02-06",82.9775,83.8421,82.0819,82.1591,6441646.0],["2019-02-07",81.5106,81.7731,79.5034,80.5688,7206536.0],["2019-02-08",79.8121,80.2908,78.4843,79.843,5830293.0],["2019-02-11",80.7695,80.7695,79.982,80.2908,6521801.0],["2019-02-12",81.1092,82.6532,80.4607,82.3907,6684742.0],["2019-02-13",83.0855,83.1473,81.9893,82.051,5263441.0],["2019-02-14",81.5569,82.3907,81.2944,81.3099,4435075.0],["2019-02-15",82.1591,83.8267,82.0356,83.7495,7521896.0],["2019-02-19",82.8848,84.9693,82.8848,84.2899,5679386.0],["2019-02-20",84.2899,87.4707,84.1047,86.8376,6543407.0],["2019-02-21",86.8994,87.7332,84.8303,85.3244,6159199.0],["2019-02-22",85.9575,86.3589,84.3208,84.8766,5015866.0],["2019-02-25",85.2781,87.0847,85.0465,86.5906,6173248.0],["2019-02-26",86.3898,86.8839,85.834,86.2817,4222709.0],["2019-02-27",86.1729,86.2818,84.525,85.0691,6115763.0],["2019-02-28",84.9292,84.9292,82.1775,82.7527,7560126.0],["2019-03-01",83.6855,84.0275,81.6489,82.9237,6367647.0],["2019-03-04",83.4057,84.7116,82.504,84.3385,5493439.0],["2019-03-05",84.012,84.2452,83.2191,83.4523,3942837.0],["2019-03-06",83.7011,85.52,83.7011,84.6805,5283983.0],["2019-03-07",84.1675,85.0069,82.8149,84.7582,6857032.0],["2019-03-08",84.2296,85.0691,83.1103,85.007,5935581.0],["2019-03-11",85.7065,87.2611,85.3023,86.4061,6635485.0],["2019-03-12",86.8569,87.5876,86.2351,86.3905,6848524.0],["2019-03-13",87.0124,87.5254,86.2817,86.9036,5668695.0],["2019-03-14",86.6859,87.1834,85.349,85.5511,4581225.0],["2019-03-15",85.5511,86.9503,85.4734,85.9397,9606998.0],["2019-03-18",85.9708,86.4838,84.9758,85.8309,5711068.0],["2019-03-19",86.3128,87.6032,85.2091,85.6288,11066362.0],["2019-03-20",85.3645,86.1263,84.4317,85.52,7591640.0],["2019-03-21",84.8359,88.054,84.7893,86.9347,9237847.0],["2019-03-22",85.9708,86.1263,83.3435,83.8254,7535609.0],["2019-03-25",83.4212,84.2296,82.7838,82.8149,8928420.0],["2019-03-26",84.012,84.0586,81.9443,82.675,7757548.0],["2019-03-27",82.7683,82.9859,81.2137,81.8666,6164852.0],["2019-03-28",81.6179,82.162,80.9338,81.9599,5671998.0],["2019-03-29",79.7212,82.9393,79.6746,82.8771,11085953.0],["2019-04-01",83.7788,85.3645,83.2347,84.6028,17882477.0],["2019-04-02",84.4243,85.927,83.4303,84.355,8494143.0],["2019-04-03",85.0023,87.4758,84.4475,86.3431,10548031.0],["2019-04-04",86.528,87.3602,85.0023,87.3371,8273106.0],["2019-04-05",87.7301,88.6548,87.0597,87.6145,6645031.0],["2019-04-08",87.0135,88.2618,86.7592,88.1693,4462217.0],["2019-04-09",87.7301,88.7704,87.0366,88.3543,5267390.0],["2019-04-10",88.1462,89.1634,88.0538,89.0016,4032340.0],["2019-04-11",88.701,90.2268,88.0769,89.9031,4488868.0],["2019-04-12",90.4811,91.3595,89.7413,91.2439,5005436.0],["2019-04-15",91.2439,91.3826,89.6257,89.9262,2790401.0],["2019-04-16",89.5795,90.6198,89.2558,90.5042,3636454.0],["2019-04-17",91.059,91.452,90.2499,90.6198,3131894.0],["2019-04-18",90.7816,90.8278,89.279,90.1574,2698779.0],["2019-04-22",89.3714,89.5101,88.4005,88.5855,2495547.0],["2019-04-23",87.8919,88.8166,87.5221,88.493,3879285.0],["2019-04-24",88.7935,89.3483,88.0075,88.5161,2718504.0],["2019-04-25",88.0537,88.1231,86.5974,86.921,3771741.0],["2019-04-26",86.6898,88.0075,86.528,87.8457,2918988.0],["2019-04-29",87.9382,88.2156,87.2215,87.7532,5105490.0],["2019-04-30",87.9613,88.9784,87.4065,88.886,5380882.0],["2019-05-01",88.7473,89.3714,86.2506,86.2506,5185744.0],["2019-05-02",85.6241,85.6241,78.8484,80.4495,9588712.0],["2019-05-03",80.8208,81.7954,79.7534,80.96,5578242.0],["2019-05-06",78.8948,79.2661,77.5025,78.013,7536254.0],["2019-05-07",77.1081,77.1545,74.3468,74.5788,8998477.0],["2019-05-08",74.718,75.0197,73.465,73.5114,8731855.0],["2019-05-09",72.5136,73.0937,71.5158,71.9103,7490331.0],["2019-05-10",71.423,73.6274,70.5645,73.0473,6989121.0],["2019-05-13",71.1213,71.1677,69.8451,70.17,5511728.0],["2019-05-14",70.518,72.1191,70.3324,71.3766,5351973.0],["2019-05-15",70.4253,71.2142,69.7523,69.8451,5837787.0],["2019-05-16",70.5181,71.6551,70.2164,71.4694,6538992.0],["2019-05-17",70.6573,72.6529,70.5181,71.8639,5275785.0],["2019-05-20",71.075,72.7457,71.0286,72.0031,4694246.0],["2019-05-21",73.0473,74.9733,72.9777,74.2307,6014556.0],["2019-05-22",73.8363,74.9037,73.6042,73.6042,5053957.0],["2019-05-23",72.56,72.6529,71.0982,71.7943,6633286.0],["2019-05-24",72.7689,72.8153,71.2142,72.1191,3595273.0],["2019-05-28",72.1192,72.3512,71.2142,71.3998,6376113.0],["2019-05-29",70.5181,72.4904,70.1468,72.1424,5455942.0],["2019-05-30",72.3512,72.8617,71.9567,72.328,5524112.0],["2019-05-31",71.1214,71.191,69.9843,70.8197,6100494.0],["2019-06-03",72.001,83.4365,71.8146,83.4365,8720393.0],["2019-06-04",83.6448,83.8751,80.4433,81.2547,10143558.0],["2019-06-05",81.2766,82.7677,79.621,82.077,5337507.0],["2019-06-06",82.0002,82.0002,78.2286,79.6649,7246719.0],["2019-06-07",80.6078,81.2437,79.8074,80.7394,3920715.0],["2019-06-10",81.8796,82.3072,80.7503,80.8599,3848856.0],["2019-06-11",81.463,81.6055,80.6187,80.838,3877934.0],["2019-06-12",80.5968,80.9805,79.4894,80.542,2701576.0],["2019-06-13",80.5639,82.0441,80.3337,82.0441,2887678.0],["2019-06-14",81.9783,82.6142,81.3204,82.3182,2718705.0],["2019-06-17",81.6822,82.7567,81.4301,81.9563,2889510.0],["2019-06-18",82.0331,82.5484,81.2985,81.4081,4278100.0],["2019-06-19",81.8577,81.9015,79.4456,80.0048,3757399.0],["2019-06-20",80.4214,82.4059,80.4214,82.2085,3641643.0],["2019-06-21",82.4497,83.4365,81.7809,81.8357,4318093.0],["2019-06-24",81.6823,82.9102,80.8819,81.9015,2344510.0],["2019-06-25",81.5726,81.6384,80.1144,81.2766,2154824.0],["2019-06-26",81.5068,81.5726,80.0596,80.9586,2805621.0],["2019-06-27",81.2546,81.5616,80.7393,80.9476,2374146.0],["2019-06-28",81.0573,82.373,80.8599,82.3072,4210622.0],["2019-07-01",82.0879,84.4562,82.0879,83.1295,3263625.0],["2019-07-02",83.1624,83.294,81.6274,82.055,2796380.0],["2019-07-03",82.0112,82.0112,79.8732,81.3314,2326346.0],["2019-07-05",80.0705,80.9476,79.7635,80.849,2440031.0],["2019-07-08",80.4981,80.6736,78.5794,79.0618,2948384.0],["2019-07-09",78.3053,78.5356,76.7155,76.7484,3949794.0],["2019-07-10",77.3734,77.79,76.277,76.3647,3285533.0],["2019-07-11",76.277,76.5291,75.8165,76.2002,2962405.0],["2019-07-12",76.6607,78.6781,76.6169,78.415,3925416.0],["2019-07-15",78.404,79.0728,77.0773,78.8754,2068784.0],["2019-07-16",78.9412,80.827,78.7219,79.2921,3313735.0],["2019-07-17",79.5443,79.5443,77.6804,78.1738,2432064.0],["2019-07-18",77.8229,78.6233,77.5378,78.4807,1875433.0],["2019-07-19",78.5794,79.1715,78.415,78.4698,2690423.0],["2019-07-22",78.6671,79.1386,77.8777,78.9083,1777443.0],["2019-07-23",78.5794,80.7832,78.4807,80.3008,2118018.0],["2019-07-24",79.8403,81.5397,79.7416,81.3862,2180317.0],["2019-07-25",80.4872,81.3314,78.8974,80.2021,2368410.0],["2019-07-26",80.0377,80.553,78.4698,80.2679,1861252.0],["2019-07-29",79.9061,80.4872,79.303,80.1363,1869777.0],["2019-07-30",79.3326,80.8519,78.8262,80.8079,1730041.0],["2019-07-31",80.6648,81.2483,78.7602,79.4427,2664452.0],["2019-08-01",80.5877,80.984,78.1987,78.9253,4242250.0],["2019-08-02",78.606,78.7601,74.984,76.0188,3524772.0],["2019-08-05",75.05,75.2812,72.5399,72.7271,3702747.0],["2019-08-06",73.2115,76.239,72.1436,75.4464,5733371.0],["2019-08-07",73.9161,76.9877,73.762,76.8115,3856424.0],["2019-08-08",77.2629,78.2868,76.6464,77.9015,3487966.0],["2019-08-09",77.329,77.7803,75.8757,76.0079,2177051.0],["2019-08-12",74.995,76.0078,74.5546,74.7968,1999872.0],["2019-08-13",75.4023,77.5822,74.1473,75.3913,2608127.0],["2019-08-14",74.0042,74.4886,72.0775,72.4188,3434271.0],["2019-08-15",72.8812,72.8812,70.9766,71.7473,2500577.0],["2019-08-16",72.2867,73.5087,71.5271,72.7932,2278865.0],["2019-08-19",73.5638,74.5767,73.5638,74.2354,2175139.0],["2019-08-20",73.9051,74.1143,73.1565,73.8721,2362913.0],["2019-08-21",74.4005,75.5124,73.861,74.5987,2140245.0],["2019-08-22",75.2262,75.8647,73.861,74.4996,2464010.0],["2019-08-23",73.6849,74.5766,72.2207,72.661,3642280.0],["2019-08-26",73.2225,73.7399,70.0188,70.7454,4590075.0],["2019-08-27",71.0647,72.0886,70.195,70.4151,3546043.0],["2019-08-28",70.0188,71.1418,69.6665,70.5252,4857834.0],["2019-08-29",71.5161,72.7711,71.5161,72.4078,2241342.0],["2019-08-30",74.6097,76.3712,74.1143,74.7858,3082542.0],["2019-09-03",73.9932,74.4225,73.2996,74.2574,1766290.0],["2019-09-04",75.9638,75.9638,74.8299,75.3913,1753941.0],["2019-09-05",76.228,77.1748,75.8537,75.8978,2681261.0],["2019-09-06",76.2721,76.5253,75.2042,76.206,1443799.0],["2019-09-09",76.3932,78.0005,75.8647,77.6262,2223736.0],["2019-09-10",78.0446,79.2225,77.7693,78.606,3222437.0],["2019-09-11",78.4189,79.1235,77.7473,78.7712,2311369.0],["2019-09-12",79.2666,79.4978,77.8464,78.4849,2522247.0],["2019-09-13",78.8152,81.2152,78.7381,80.962,3052428.0],["2019-09-16",80.3895,81.2152,79.3437,79.4207,3378743.0],["2019-09-17",79.2446,79.8941,78.1326,78.4409,4616683.0],["2019-09-18",78.2097,79.2776,77.6592,79.2556,1836635.0],["2019-09-19",79.5418,80.1363,78.0556,78.2317,1797280.0],["2019-09-20",78.0446,79.2005,77.9675,78.8262,4244560.0],["2019-09-23",77.6482,78.9803,77.6152,78.0776,3689602.0],["2019-09-24",78.1767,78.8813,77.3069,77.417,2678473.0],["2019-09-25",77.6702,78.4078,77.2519,78.0666,2471340.0],["2019-09-26",78.0446,78.0446,76.7014,77.1748,2410474.0],["2019-09-27",77.0317,78.2207,76.7234,77.34,1560272.0],["2019-09-30",77.6703,78.595,77.395,78.507,2229472.0],["2019-10-01",78.9693,79.1014,74.7638,74.8078,2685484.0],["2019-10-02",73.3876,74.2904,72.3418,74.0262,3787353.0],["2019-10-03",74.1913,75.039,72.9913,74.995,2090772.0],["2019-10-04",75.017,75.5234,74.4886,75.028,2697832.0],["2019-10-07",74.6867,74.7858,73.4207,73.4317,3672474.0],["2019-10-08",72.5179,72.617,71.362,71.472,4147845.0],["2019-10-09",72.3528,72.5069,71.0867,71.3509,3816750.0],["2019-10-10",71.406,71.5161,69.2151,69.5124,6033874.0],["2019-10-11",70.272,72.5399,70.0519,71.7363,3949634.0],["2019-10-14",71.2849,71.9675,71.0317,71.3399,1790588.0],["2019-10-15",71.3839,72.9913,71.0427,72.1766,2154744.0],["2019-10-16",72.1436,74.6647,71.9565,73.3326,3351497.0],["2019-10-17",73.6409,74.2464,72.8592,72.9142,1798156.0],["2019-10-18",72.9473,73.3656,71.9674,72.1436,1738088.0],["2019-10-21",72.6721,73.2335,72.2427,72.595,2124551.0],["2019-10-22",72.595,72.7711,71.0647,72.5179,2451184.0],["2019-10-23",72.8592,73.5197,72.0005,73.3656,2873895.0],["2019-10-24",73.7509,75.017,71.2408,72.9473,3540307.0],["2019-10-25",73.0133,74.5106,72.3748,73.5968,2230428.0],["2019-10-28",74.0482,75.6335,74.0372,74.4115,3444707.0],["2019-10-29",73.7179,74.984,73.2776,74.1363,2683572.0],["2019-10-30",73.806,73.839,72.2097,72.2097,3614875.0],["2019-10-31",74.1253,74.8078,71.9564,72.5619,5091098.0],["2019-11-01",73.2115,76.8225,73.1014,76.6684,3213196.0],["2019-11-04",76.6354,78.8152,76.6354,78.4959,3804004.0],["2019-11-05",79.0904,80.907,78.584,79.6849,4223688.0],["2019-11-06",79.0354,79.9051,77.2849,77.428,3373326.0],["2019-11-07",78.2207,78.8812,77.8574,78.8372,2370800.0],["2019-11-08",78.584,78.7051,77.6592,78.3088,1780391.0],["2019-11-11",77.34,79.707,77.1198,79.4648,4662970.0],["2019-11-12",79.5198,80.8629,79.2776,79.9271,4749488.0],["2019-11-13",78.7491,79.0024,76.9656,77.0097,2895087.0],["2019-11-14",76.9436,77.5161,76.6244,77.0647,2156895.0],["2019-11-15",77.6152,77.9014,74.1803,74.4666,5312811.0],["2019-11-18",74.2023,74.5766,73.3987,73.5968,3151613.0],["2019-11-19",73.9271,74.3014,72.5179,72.672,2929264.0],["2019-11-20",72.6941,73.4207,71.6042,71.6152,3031476.0],["2019-11-21",71.5711,72.9583,71.1638,72.3198,3515770.0],["2019-11-22",72.4739,73.7179,72.1876,72.4739,2835815.0],["2019-11-25",72.7711,73.1895,71.5711,71.7803,3999824.0],["2019-11-26",71.7693,72.7931,71.3619,71.6372,4548409.0],["2019-11-27",71.4602,72.699,71.0289,72.5662,6322506.0],["2019-11-29",72.1238,72.3671,71.2611,71.6814,1646949.0],["2019-12-02",71.6372,72.699,71.5155,71.7367,3594321.0],["2019-12-03",71.0067,71.0067,69.1154,69.2039,4216677.0],["2019-12-04",70.0445,70.6971,69.3809,69.4251,3774288.0],["2019-12-05",70.1219,70.2657,68.1643,68.5624,4645762.0],["2019-12-06",69.403,70.7302,69.403,70.3321,5203588.0],["2019-12-09",70.7966,71.7588,70.4759,70.6086,3751025.0],["2019-12-10",70.5312,71.7146,70.3542,70.8298,3242354.0],["2019-12-11",70.8961,71.5487,70.4758,71.1505,2855492.0],["2019-12-12",71.3717,73.2851,70.9846,73.2077,3532181.0],["2019-12-13",73.44,73.805,71.4602,71.6704,4050174.0],["2019-12-16",73.3404,73.6501,71.4713,71.7699,8912788.0],["2019-12-17",71.6372,72.3893,69.9892,71.0289,5340614.0],["2019-12-18",71.8363,71.8363,70.4206,70.686,3712706.0],["2019-12-19",70.4537,71.2169,70.2989,70.7302,4069214.0],["2019-12-20",71.0399,71.2169,70.133,70.2878,5600407.0],["2019-12-23",70.3542,70.9072,69.7791,70.6971,3305290.0],["2019-12-24",70.2214,70.6307,70.1993,70.5422,977988.0],["2019-12-26",70.3431,70.6086,70.0556,70.4869,1479171.0],["2019-12-27",70.3984,70.9293,70.3431,70.4869,2257753.0],["2019-12-30",70.4537,70.9957,68.85,68.8942,2956271.0],["2019-12-31",68.6067,71.0399,68.5735,71.0068,4094150.0],["2020-01-02",71.6704,72.0685,70.2104,70.2325,4753949.0],["2020-01-03",69.403,69.6242,68.4408,68.7505,4784222.0],["2020-01-06",68.4408,69.0933,68.2417,68.2638,4476470.0],["2020-01-07",68.485,68.485,66.7596,67.2131,7317622.0],["2020-01-08",67.8877,68.3523,67.3126,68.0205,5068154.0],["2020-01-09",67.9762,68.3412,67.3237,67.4122,4439266.0],["2020-01-10",67.5891,67.7329,65.8637,66.0407,5257442.0],["2020-01-13",65.8527,66.826,65.5983,66.8038,6443201.0],["2020-01-14",66.9698,67.4011,65.9965,66.5495,5579216.0],["2020-01-15",66.5495,68.673,66.3836,67.6223,4579638.0],["2020-01-16",67.9209,69.1376,67.6113,68.2417,6868621.0],["2020-01-17",68.4076,68.6067,67.6997,68.0869,5726679.0],["2020-01-21",67.932,68.474,67.6997,68.3302,5451670.0],["2020-01-22",68.2638,68.3523,66.8813,67.2241,4339762.0],["2020-01-23",67.202,67.379,66.3725,66.9587,4081244.0],["2020-01-24",66.9587,67.014,65.5762,65.6868,3509556.0],["2020-01-27",64.3817,64.6913,63.4526,63.4747,5364674.0],["2020-01-28",63.9724,64.6029,63.6738,64.083,3919042.0],["2020-01-29",64.3264,65.1338,63.6738,63.8065,3846864.0],["2020-01-30",61.0968,61.1742,57.2036,58.3096,18212597.0],["2020-01-31",57.7344,57.8782,56.3409,56.6063,9257984.0],["2020-02-03",56.916,57.6017,56.186,57.3031,9007193.0],["2020-02-04",57.9888,58.6856,57.3584,58.2875,7491455.0],["2020-02-05",58.9179,60.2562,58.3538,59.8138,7389721.0],["2020-02-06",60.2783,60.2783,58.8183,59.5151,6174007.0],["2020-02-07",58.9179,58.9953,57.657,58.1216,4362547.0],["2020-02-10",57.8561,58.2875,56.9492,57.2699,4386447.0],["2020-02-11",57.6238,59.2829,57.6017,58.2764,4468503.0],["2020-02-12",58.5197,59.5815,58.4866,59.2276,3084614.0],["2020-02-13",58.7963,59.3382,58.3207,58.9179,3379141.0],["2020-02-14",59.0064,59.3271,58.21,58.7299,4711805.0],["2020-02-18",59.0838,59.7806,58.1437,59.1059,6634481.0],["2020-02-19",59.3382,59.6589,58.94,59.1723,5095082.0],["2020-02-20",58.8958,59.3382,57.8008,58.1216,3960947.0],["2020-02-21",57.7566,58.199,57.5354,57.9888,3213355.0],["2020-02-24",55.9648,56.3962,54.8588,55.7989,5646614.0],["2020-02-25",55.8542,55.8542,52.0052,52.503,8490555.0],["2020-02-26",53.3657,53.4099,51.585,52.2707,7613026.0],["2020-02-27",51.0018,52.5044,50.1224,50.167,7045401.0],["2020-02-28",47.9964,48.642,46.8165,47.7515,10802641.0],["2020-03-02",47.9296,50.0779,47.3174,50.0334,7809962.0],["2020-03-03",50.0,51.4915,48.386,48.5752,8134763.0],["2020-03-04",49.6438,49.6438,47.2729,49.154,12013574.0],["2020-03-05",47.451,48.6977,47.0503,47.2173,7006843.0],["2020-03-06",45.6812,46.8833,44.4234,45.0801,11608947.0],["2020-03-09",41.1509,42.2195,38.9693,39.1251,12961368.0],["2020-03-10",41.1954,42.5646,40.0378,42.431,7911936.0],["2020-03-11",40.7725,41.8633,40.1491,40.8059,8417660.0],["2020-03-12",38.179,39.5369,36.654,37.0436,9908223.0],["2020-03-13",39.3143,41.3735,38.0454,41.2956,8394716.0],["2020-03-16",36.6207,40.0378,35.207,38.1233,7385180.0],["2020-03-17",39.0472,41.5071,37.0325,40.0824,7079180.0],["2020-03-18",37.2329,38.6799,32.3464,35.6857,7119890.0],["2020-03-19",35.3295,37.4332,33.5263,35.2404,5438286.0],["2020-03-20",36.2088,37.8339,33.7044,35.0289,7635891.0],["2020-03-23",33.7823,34.5948,31.5338,31.6785,5815348.0],["2020-03-24",33.7934,36.5761,33.3927,36.1309,8100427.0],["2020-03-25",36.4537,39.4479,35.207,36.988,6226189.0],["2020-03-26",37.3219,40.2159,36.1865,40.0156,6869418.0],["2020-03-27",37.9898,38.7355,36.8878,37.6558,4777610.0],["2020-03-30",37.0548,37.6224,35.7302,37.4221,5080981.0],["2020-03-31",39.1474,40.7725,37.7337,37.9564,6592098.0],["2020-04-01",36.053,37.3108,35.8972,36.1977,6144371.0],["2020-04-02",36.1532,38.2346,35.4964,36.1866,5297116.0],["2020-04-03",36.1643,37.2551,35.0846,35.4742,4267823.0],["2020-04-06",37.8339,39.6594,37.2663,39.3923,5821562.0],["2020-04-07",41.7965,43.1322,41.3624,41.4737,7634775.0],["2020-04-08",42.0191,43.6109,41.3735,43.2547,5433028.0],["2020-04-09",44.7462,46.2489,44.3789,45.3918,7403822.0],["2020-04-13",44.7573,44.9911,42.2529,42.6536,4719931.0],["2020-04-14",43.9225,44.5681,42.4644,42.776,3825115.0],["2020-04-15",41.2845,41.3401,39.5147,39.5926,4359201.0],["2020-04-16",39.6594,40.4274,38.7689,40.3161,4242091.0],["2020-04-17",41.7297,43.1434,41.5516,42.6981,5680871.0],["2020-04-20",43.2769,45.2471,42.6981,44.2119,6372377.0],["2020-04-21",42.8985,43.9003,42.6091,43.4884,4008189.0],["2020-04-22",44.5458,44.9688,43.7556,44.3789,2970372.0],["2020-04-23",44.7017,46.7275,44.5347,45.8593,4049935.0],["2020-04-24",46.4158,47.0169,45.6589,46.6385,4247986.0],["2020-04-27",47.028,49.2987,46.8165,48.7756,4513037.0],["2020-04-28",50.089,52.3152,50.089,51.6585,7650709.0],["2020-04-29",53.3059,54.6861,52.9386,53.6175,6610820.0],["2020-04-30",52.4154,53.5396,51.8032,52.3375,5555236.0],["2020-05-01",51.2244,52.1149,49.8776,50.167,3651203.0],["2020-05-04",49.5436,49.833,48.5641,49.7774,4618834.0],["2020-05-05",51.1799,52.5044,49.4212,49.744,6366004.0],["2020-05-06",49.8664,50.7346,48.809,49.0205,4467946.0],["2020-05-07",49.488,50.423,49.3767,49.8219,3396110.0],["2020-05-08",50.4118,52.3709,50.1336,52.2373,3805358.0],["2020-05-11",51.2912,51.8923,50.1002,51.4248,3709917.0],["2020-05-12",51.7364,52.9386,50.8126,50.8459,3136238.0],["2020-05-13",50.2226,50.4675,48.2858,48.8646,3521984.0],["2020-05-14",47.7516,50.4118,46.5605,50.3673,6271918.0],["2020-05-15",49.8219,51.024,49.4212,50.5899,2331604.0],["2020-05-18",52.4822,54.0739,52.4043,53.5396,8981461.0],["2020-05-19",53.2057,54.4412,52.0703,53.1834,4909299.0],["2020-05-20",54.1295,54.7306,53.9403,54.3967,4315543.0],["2020-05-21",54.3633,55.5098,53.7734,54.3967,5092532.0],["2020-05-22",53.9737,54.3522,53.0944,54.1963,2357098.0],["2020-05-26",56.0441,56.9011,55.9105,56.0663,4778725.0],["2020-05-27",56.7342,57.5801,54.8308,55.0534,5356468.0],["2020-05-28",55.7254,57.2148,54.0231,56.5541,5792165.0],["2020-05-29",56.2293,56.946,55.3558,56.8116,5229878.0],["2020-06-01",56.3749,57.226,56.0501,56.9796,4375931.0],["2020-06-02",57.058,58.9618,56.9124,58.9618,5987906.0],["2020-06-03",59.7569,61.6719,59.6449,61.1232,5459636.0],["2020-06-04",60.6416,61.6495,60.5632,61.5711,3140380.0],["2020-06-05",62.8142,65.7035,62.7134,62.8702,8941627.0],["2020-06-08",63.4077,64.1133,62.5118,63.8781,5827298.0],["2020-06-09",62.6462,63.9117,61.9295,62.635,4874405.0],["2020-06-10",62.635,62.7246,60.0481,60.1153,6973781.0],["2020-06-11",57.2484,58.4243,55.031,55.9717,6537287.0],["2020-06-12",58.4243,58.5027,55.759,57.1252,4548011.0],["2020-06-15",55.3222,58.6594,54.8854,58.2227,4493997.0],["2020-06-16",60.6192,61.1232,58.6146,59.4994,4483640.0],["2020-06-17",60.2833,60.3281,58.9058,59.0962,2211865.0],["2020-06-18",58.5587,59.6897,58.2563,58.8834,3820256.0],["2020-06-19",60.6752,61.4031,58.5922,58.9058,7278984.0],["2020-06-22",58.917,60.1937,57.7635,59.3314,3817388.0],["2020-06-23",60.2161,60.3729,58.8722,59.253,4357289.0],["2020-06-24",58.8386,59.1522,57.5843,57.7187,3929797.0],["2020-06-25",57.9539,59.6113,56.9012,59.4546,3553133.0],["2020-06-26",59.1858,59.1858,57.0468,57.5844,6046780.0],["2020-06-29",58.2227,59.3314,57.9875,58.7602,2779570.0],["2020-06-30",58.3571,59.8801,58.1107,59.4994,4139560.0],["2020-07-01",59.4881,60.2833,58.3123,58.5922,3615273.0],["2020-07-02",59.365,60.72,59.253,60.1601,4041729.0],["2020-07-06",61.2912,61.5263,60.0705,61.1568,3248169.0],["2020-07-07",60.3504,60.8992,59.4881,60.0369,3127793.0],["2020-07-08",59.9361,60.2161,57.8307,58.5139,3925814.0],["2020-07-09",58.6706,58.749,56.834,57.0132,4456792.0],["2020-07-10",57.114,58.6706,56.9012,58.5026,3009647.0],["2020-07-13",59.0514,59.9361,58.5811,58.8162,4012810.0],["2020-07-14",58.693,60.2609,58.2115,60.0817,2381794.0],["2020-07-15",61.2912,61.8175,60.2721,61.4367,2700780.0],["2020-07-16",61.0336,62.0079,60.6864,61.3472,1774256.0],["2020-07-17",61.5823,62.1311,61.0336,61.056,2118655.0],["2020-07-20",60.552,60.9328,59.4882,59.5218,2276953.0],["2020-07-21",59.8465,60.8992,59.5666,60.3953,3624196.0],["2020-07-22",59.9585,61.0224,59.7793,60.9552,1419023.0],["2020-07-23",60.8096,62.1199,60.5184,61.9855,3409016.0],["2020-07-24",61.7615,62.0527,60.664,61.0896,3966922.0],["2020-07-27",61.1568,62.4446,60.5072,61.9855,2148052.0],["2020-07-28",61.1792,61.8623,60.4401,60.4961,3328473.0],["2020-07-29",60.0705,62.3103,60.0705,62.1759,3371175.0],["2020-07-30",60.2955,61.2863,58.7304,60.532,5245652.0],["2020-07-31",60.5432,61.8831,59.5749,60.2167,3848537.0],["2020-08-03",59.71,60.0478,58.9781,59.0682,3798905.0],["2020-08-04",58.9669,60.2617,58.6854,59.8564,3738597.0],["2020-08-05",60.5995,62.3448,60.5432,61.6241,3917290.0],["2020-08-06",62.1083,62.1871,61.2301,61.6016,4533989.0],["2020-08-07",61.3201,62.919,60.5882,62.9077,2544952.0],["2020-08-10",63.0654,65.0809,62.9978,64.9345,3282824.0],["2020-08-11",66.4095,67.3666,64.3828,64.5179,7851548.0],["2020-08-12",66.432,66.995,65.6664,65.7001,4265114.0],["2020-08-13",65.0246,65.8352,64.7205,65.3286,3243788.0],["2020-08-14",64.7206,65.9591,64.4165,65.4862,2122559.0],["2020-08-17",65.4299,65.824,64.653,64.698,1927535.0],["2020-08-18",64.9007,65.216,64.1125,64.1801,2379245.0],["2020-08-19",64.0337,64.4165,63.2118,63.3581,3078400.0],["2020-08-20",62.6263,63.4369,62.2096,63.178,1898935.0],["2020-08-21",63.0541,63.2681,61.9619,62.0858,2436844.0],["2020-08-24",62.7614,64.1688,61.9957,64.0562,4665280.0],["2020-08-25",64.4391,64.9345,63.0992,63.2793,2357018.0],["2020-08-26",63.0992,64.3828,62.7389,64.0788,2012061.0],["2020-08-27",64.1125,64.7093,63.2117,63.7072,1997403.0],["2020-08-28",63.9774,64.4728,63.3919,64.3828,1654039.0],["2020-08-31",63.9887,64.0675,62.7614,62.7839,2405535.0],["2020-09-01",62.3898,64.4841,61.8381,64.4728,3604120.0],["2020-09-02",64.6643,67.9521,64.4954,67.7381,5436692.0],["2020-09-03",67.558,68.0759,64.653,65.4299,4798642.0],["2020-09-04",66.3082,66.5671,65.2835,66.2068,3826231.0],["2020-09-08",65.2723,65.306,63.7072,63.9774,3989069.0],["2020-09-09",64.7881,65.8353,64.5517,65.2272,2321248.0],["2020-09-10",65.4299,65.9591,64.8444,65.0021,3308557.0],["2020-09-11",65.4862,66.5221,64.8895,65.9479,2381476.0],["2020-09-14",66.646,67.6593,66.2744,66.9162,2388008.0],["2020-09-15",66.9162,67.5129,66.6797,67.0513,1839025.0],["2020-09-16",67.2765,68.6614,66.6009,67.7494,2811676.0],["2020-09-17",66.8036,68.5939,66.4658,68.425,3442795.0],["2020-09-18",67.7044,68.0985,66.0605,66.7586,4464440.0],["2020-09-21",64.5854,64.9458,62.919,63.2568,4743274.0],["2020-09-22",63.3018,63.3807,62.356,62.7839,2471658.0],["2020-09-23",62.5925,63.2568,61.1512,61.2188,4164416.0],["2020-09-24",61.0837,61.9619,60.3406,61.14,2970053.0],["2020-09-25",60.5882,62.2322,60.2279,61.9732,2343953.0],["2020-09-28",63.0203,64.5066,62.9077,63.6734,2824024.0],["2020-09-29",63.7635,63.831,61.9507,62.1421,3265059.0],["2020-09-30",62.5362,63.4257,61.9507,62.4686,3289038.0],["2020-10-01",63.0091,63.4032,61.2863,61.3989,3648335.0],["2020-10-02",60.4982,62.57,60.2617,61.6692,3861364.0],["2020-10-05",62.6263,63.6171,62.3785,63.1442,4346056.0],["2020-10-06",63.8198,64.8444,63.0992,63.2118,6147000.0],["2020-10-07",63.6509,65.4975,63.5946,64.9232,5029197.0],["2020-10-08",65.6776,66.7586,65.4637,66.736,3777475.0],["2020-10-09",67.1526,67.7832,66.646,66.7811,2463214.0],["2020-10-12",66.9049,67.0513,65.6438,65.7902,2543757.0],["2020-10-13",65.1935,66.1505,64.7656,65.6664,2943604.0],["2020-10-14",65.6101,66.8261,64.8782,66.173,2976984.0],["2020-10-15",65.2948,66.9387,64.9345,66.7473,2352238.0],["2020-10-16",66.9387,67.4904,66.3532,66.6235,2234889.0],["2020-10-19",66.8261,67.7945,65.5425,65.8015,3049560.0],["2020-10-20",66.0717,67.6706,65.9253,66.9725,2965751.0],["2020-10-21",66.6122,67.6368,65.9479,66.0492,3347434.0],["2020-10-22",66.3307,67.1301,65.5875,66.9725,2371756.0],["2020-10-23",67.4904,67.7156,66.7135,67.3553,1893677.0],["2020-10-26",66.5671,66.5671,65.1259,65.869,2823148.0],["2020-10-27",65.565,65.7564,64.3377,64.5742,5369852.0],["2020-10-28",63.0541,64.0337,62.6375,62.9528,4189909.0],["2020-10-29",62.2209,66.0942,62.1871,65.261,5169490.0],["2020-10-30",64.8332,65.4299,63.2568,64.045,4272603.0],["2020-11-02",65.1935,66.4996,64.349,66.2068,3606351.0],["2020-11-03",67.0963,67.7269,66.4771,67.1189,2487193.0],["2020-11-04",66.646,67.2765,65.3624,65.4862,2886005.0],["2020-11-05",66.4545,68.684,66.2406,67.7719,3924460.0],["2020-11-06",67.7832,68.3462,66.9049,67.1301,3041116.0],["2020-11-09",69.8775,72.7937,69.2469,69.4271,6349672.0],["2020-11-10",69.7198,70.7445,69.0668,69.5397,4993108.0],["2020-11-11",69.6635,69.855,67.3666,67.907,3213674.0],["2020-11-12",67.5355,68.8416,66.905,67.5355,2294958.0],["2020-11-13",67.9971,69.6973,67.9971,69.3933,1761908.0],["2020-11-16",70.9359,71.42,69.9225,71.4088,3092580.0],["2020-11-17",70.6206,71.5552,69.596,71.116,2470782.0],["2020-11-18",71.4989,72.3997,69.9676,69.9788,2870151.0],["2020-11-19",69.6973,70.3504,68.9654,69.8662,1804928.0],["2020-11-20",69.6973,70.6544,69.5059,70.4292,2168288.0],["2020-11-23",70.9584,72.0619,70.9134,71.6002,3033229.0],["2020-11-24",72.7374,74.6853,72.3884,74.1336,4583861.0],["2020-11-25",73.7733,73.7733,72.4672,73.0639,2647801.0],["2020-11-27",73.2902,73.9689,72.6454,73.0074,1230133.0],["2020-11-30",72.5549,72.8151,71.288,71.7631,4189989.0],["2020-12-01",73.3468,73.7879,71.6387,71.8649,3589143.0],["2020-12-02",71.8084,72.7246,71.5482,72.3513,4747735.0],["2020-12-03",72.34,73.4486,72.1703,72.6115,3338830.0],["2020-12-04",73.1318,74.8512,73.0074,74.6816,5349537.0],["2020-12-07",74.1952,74.9305,73.607,74.0142,3216303.0],["2020-12-08",73.8897,75.9825,73.7653,75.5752,3908765.0],["2020-12-09",75.9598,76.6385,75.2924,76.4349,2945675.0],["2020-12-10",75.7449,75.9033,75.0436,75.3037,2580722.0],["2020-12-11",74.6363,75.2585,73.8445,75.1114,2528461.0],["2020-12-14",75.9825,76.039,74.3762,74.3875,4267345.0],["2020-12-15",75.0888,76.9666,74.6816,76.9553,4005162.0],["2020-12-16",76.7517,77.8602,76.4349,77.3512,3412681.0],["2020-12-17",77.8942,78.7426,77.4643,78.6068,3313416.0],["2020-12-18",80.609,80.8579,79.0932,80.6882,13892353.0],["2020-12-21",79.1724,80.2471,78.3919,79.6928,5092293.0],["2020-12-22",79.8398,80.4054,79.2856,79.6589,4883168.0],["2020-12-23",79.6588,80.3602,78.2335,78.2562,5737434.0],["2020-12-24",78.505,78.7652,77.9168,78.6747,1919728.0],["2020-12-28",79.1046,79.2403,77.6453,77.6566,3754132.0],["2020-12-29",77.7697,78.7539,77.6566,78.4032,4110402.0],["2020-12-30",78.4371,79.6362,78.358,79.5231,3730790.0],["2020-12-31",79.557,80.9371,79.1837,80.4394,7644893.0],["2021-01-04",81.0841,81.8081,79.3421,79.5457,9595691.0],["2021-01-05",79.1611,83.9235,79.1611,83.4597,10571528.0],["2021-01-06",84.2176,88.3238,84.1723,87.9505,16741313.0],["2021-01-07",88.1994,91.559,88.1994,91.4911,15402674.0],["2021-01-08",91.0161,93.7988,91.0161,92.5206,11672521.0],["2021-01-11",90.688,96.6833,90.5522,94.9978,12330090.0],["2021-01-12",94.5228,98.7195,94.421,97.6901,13068201.0],["2021-01-13",95.654,96.7739,92.4866,94.4436,12124629.0],["2021-01-14",92.8938,94.1494,92.283,93.4481,11133496.0],["2021-01-15",92.6676,93.4029,91.0387,93.1427,10656054.0],["2021-01-19",94.1155,95.654,92.7694,95.5408,10857133.0],["2021-01-20",96.0499,96.706,94.2287,95.3485,11440452.0],["2021-01-21",93.9345,94.2399,91.3667,91.6043,15679834.0],["2021-01-22",90.4957,91.9323,89.9867,91.7287,13426223.0],["2021-01-25",90.9708,92.5432,90.9708,92.0228,18806193.0],["2021-01-26",92.3735,92.9957,89.9867,90.3034,21310833.0],["2021-01-27",88.6179,90.3826,86.9664,88.1202,30788060.0],["2021-01-28",88.5048,92.0907,88.2446,91.7626,30837772.0],["2021-01-29",91.0839,92.1586,88.6406,89.8736,29169711.0],["2021-02-01",83.9687,87.6451,81.3104,82.7357,51770348.0],["2021-02-02",83.6859,86.8306,81.9439,86.48,37969532.0],["2021-02-03",85.6316,86.4234,84.2063,84.7719,28151730.0],["2021-02-04",84.2854,87.3283,82.6904,87.0795,14914954.0],["2021-02-05",87.0455,87.2492,85.4732,85.7899,15165825.0],["2021-02-08",87.1587,87.4075,85.4166,85.6994,9389593.0],["2021-02-09",84.8397,85.247,82.747,83.109,7940616.0],["2021-02-10",84.1044,84.6135,79.4439,79.5457,8133887.0],["2021-02-11",81.0954,81.5705,80.2244,80.2697,7148809.0],["2021-02-12",80.2697,81.2538,79.6588,80.8466,3350541.0],["2021-02-16",81.514,81.7516,80.2923,80.3036,5039076.0],["2021-02-17",80.3149,81.1068,79.0028,79.1724,4831863.0],["2021-02-18",78.7765,79.1611,77.0571,77.8716,8787472.0],["2021-02-19",78.3467,79.7946,78.0525,78.9462,6748723.0],["2021-02-22",78.5276,80.0434,78.1883,78.505,4611585.0],["2021-02-23",78.2901,78.9688,75.9598,77.7019,5375030.0],["2021-02-24",77.9847,81.2991,77.8829,81.0842,5418767.0],["2021-02-25",81.514,81.6045,78.6747,78.901,3630569.0],["2021-02-26",79.3894,80.6959,78.0261,79.8893,5644065.0],["2021-03-01",80.9232,84.002,80.7868,83.5362,5472463.0],["2021-03-02",83.877,84.5813,82.8545,82.9113,5548385.0],["2021-03-03",83.5021,86.1946,83.0931,84.729,4734909.0],["2021-03-04",84.7745,85.3084,80.6619,82.5478,3539351.0],["2021-03-05",83.8429,84.3541,80.9459,84.1042,3776678.0],["2021-03-08",84.6722,86.9103,84.4337,85.4334,3710156.0],["2021-03-09",85.8083,87.6602,84.8086,85.9333,2960015.0],["2021-03-10",86.6831,87.751,86.3423,87.1262,2801160.0],["2021-03-11",87.876,88.6372,87.058,87.3534,2618325.0],["2021-03-12",87.2284,88.3304,87.0239,87.5465,2230507.0],["2021-03-15",87.5352,88.0464,86.24,87.1489,2149407.0],["2021-03-16",87.6488,87.751,86.5695,87.1262,3549628.0],["2021-03-17",86.9785,89.2279,86.9444,89.0461,3117357.0],["2021-03-18",88.9553,90.5117,88.9212,89.0348,3539032.0],["2021-03-19",88.9325,89.0121,86.6831,87.592,4123547.0],["2021-03-22",87.4784,88.6599,86.5809,88.1146,2555149.0],["2021-03-23",87.1375,87.467,85.2971,85.5697,3038168.0],["2021-03-24",86.5809,88.2168,86.5809,87.1148,3989866.0],["2021-03-25",86.9444,87.9442,85.7174,87.6829,2762681.0],["2021-03-26",88.6145,89.2847,87.7397,89.1484,2277989.0],["2021-03-29",89.0462,89.5801,88.4781,88.7281,1799431.0],["2021-03-30",88.7167,89.5574,88.5008,88.978,1750356.0],["2021-03-31",88.8871,89.1711,87.5238,87.7965,2010548.0],["2021-04-01",88.2395,88.8076,87.2398,88.7621,1803096.0],["2021-04-05",89.83,90.1368,87.8987,88.1941,2841232.0],["2021-04-06",88.1941,89.0348,87.0353,87.5352,1904352.0],["2021-04-07",86.9671,87.1489,85.3993,85.8878,1747568.0],["2021-04-08",85.831,85.9219,84.8199,85.6152,1975733.0],["2021-04-09",85.9219,86.2173,85.2516,86.1832,2319654.0],["2021-04-12",86.7626,87.0694,85.8538,86.5695,2034846.0],["2021-04-13",86.2855,86.9444,85.2857,86.5581,1765971.0],["2021-04-14",86.3991,87.6942,86.3536,86.9899,1402691.0],["2021-04-15",87.5806,87.8305,86.6036,87.592,1328681.0],["2021-04-16",88.4327,89.0689,87.1489,87.5011,1914868.0],["2021-04-19",87.7624,88.1032,86.3991,87.4443,1447862.0],["2021-04-20",87.1375,87.1489,84.6495,85.3539,1469133.0],["2021-04-21",85.6833,88.16,85.3993,88.035,1700565.0],["2021-04-22",88.2055,88.4668,85.797,85.831,2368649.0],["2021-04-23",86.649,87.8646,85.8083,87.2625,1651570.0],["2021-04-26",87.4557,88.6145,87.2171,87.3988,1490404.0],["2021-04-27",86.9217,87.6942,86.4786,87.5692,1538284.0],["2021-04-28",87.9328,88.0464,87.1035,87.5352,2478749.0],["2021-04-29",88.3191,88.9326,87.6033,88.5236,2197764.0],["2021-04-30",88.3872,89.0575,87.3193,87.6033,2128215.0],["2021-05-03",88.5122,89.796,88.3191,88.9326,2795583.0],["2021-05-04",87.7737,90.5003,86.2287,90.3186,3871880.0],["2021-05-05",90.8412,92.8066,90.489,91.9318,3041275.0],["2021-05-06",91.9886,92.5908,90.3299,92.4771,2360842.0],["2021-05-07",92.0681,94.4198,91.6251,94.1244,2252894.0],["2021-05-10",94.8515,95.181,92.7611,92.7952,3344327.0],["2021-05-11",92.9088,94.5221,92.4998,94.1017,3809421.0],["2021-05-12",93.8063,94.0449,91.1593,91.2388,2112282.0],["2021-05-13",91.6251,94.4653,91.6251,92.7271,3402245.0],["2021-05-14",93.4087,95.056,92.9997,94.5675,2392470.0],["2021-05-17",94.9992,97.2146,94.8629,96.9079,3658293.0],["2021-05-18",97.3623,97.9644,96.6011,96.692,4091361.0],["2021-05-19",95.5559,96.4421,94.897,95.7036,2493407.0],["2021-05-20",95.6468,96.3966,94.8743,95.5218,2671303.0],["2021-05-21",96.1808,97.2714,95.4991,95.5673,2020665.0],["2021-05-24",96.0331,97.26,95.5332,96.8624,1914868.0],["2021-05-25",96.8738,97.6349,94.5902,94.7493,2507269.0],["2021-05-26",93.8064,95.0674,93.386,94.9197,2344829.0],["2021-05-27",95.8889,96.9948,95.6266,96.5958,4983469.0],["2021-05-28",96.573,97.029,95.8318,96.4475,1791305.0],["2021-06-01",97.4965,97.9184,96.4019,97.4053,1765652.0],["2021-06-02",97.5421,97.5535,96.1397,96.4932,1417748.0],["2021-06-03",96.1739,97.5991,95.7178,97.3369,1978442.0],["2021-06-04",97.8158,98.3744,96.6414,97.5649,1348836.0],["2021-06-07",98.0552,98.2034,96.2765,96.8808,1378552.0],["2021-06-08",96.3107,97.2913,95.3416,96.744,1895668.0],["2021-06-09",96.3791,96.7668,95.6266,95.9687,1189344.0],["2021-06-10",96.7896,96.972,94.3838,94.418,1612931.0],["2021-06-11",95.0337,96.0029,93.7795,94.0988,2551644.0],["2021-06-14",93.9506,94.3838,92.3315,92.9814,2151239.0],["2021-06-15",93.3691,93.7795,92.5481,92.9928,1911442.0],["2021-06-16",92.7762,92.799,90.7923,91.4308,1704309.0],["2021-06-17",91.4422,91.4992,87.3147,88.6829,3868135.0],["2021-06-18",87.3831,87.976,86.8359,87.1437,5027604.0],["2021-06-21",87.6226,89.082,87.4858,88.1585,1738008.0],["2021-06-22",88.4321,88.5347,87.3489,87.6112,1682002.0],["2021-06-23",87.7936,88.1014,86.87,86.9156,1725580.0],["2021-06-24",87.5656,88.1243,86.9499,87.1095,2827848.0],["2021-06-25",87.6112,89.082,87.0297,87.2691,2757024.0],["2021-06-28",87.3261,87.9874,86.1403,87.9304,1666866.0],["2021-06-29",88.5575,89.139,87.634,87.9418,1724863.0],["2021-06-30",87.7936,88.4549,87.6568,88.2611,1482278.0],["2021-07-01",88.968,89.8345,88.4891,89.6179,1820543.0],["2021-07-02",89.6293,90.0397,88.7513,89.8345,1618827.0],["2021-07-06",89.2074,89.4924,87.1209,87.8848,2508464.0],["2021-07-07",87.3945,88.6601,87.0297,88.6487,1501478.0],["2021-07-08",87.2349,88.2497,86.4596,87.3603,2726910.0],["2021-07-09",88.7742,89.9029,88.2041,89.4811,1811540.0],["2021-07-12",88.7285,90.8607,88.2383,90.5528,2133872.0],["2021-07-13",90.8721,91.0773,89.6179,90.1652,1466663.0],["2021-07-14",90.7239,91.7842,90.074,90.6554,2239669.0],["2021-07-15",90.1424,90.8151,89.7319,90.701,2000828.0],["2021-07-16",90.7581,90.8379,86.2088,86.8929,2843303.0],["2021-07-19",84.7265,84.9317,82.4918,83.0163,4804537.0],["2021-07-20",82.9707,84.7836,82.7312,84.0424,3815396.0],["2021-07-21",84.8063,86.4596,84.7379,85.365,2864813.0],["2021-07-22",85.4905,85.5133,83.86,84.8748,1322785.0],["2021-07-23",85.422,85.5703,84.0424,84.6239,1470886.0],["2021-07-26",84.7721,85.3422,84.3617,85.1142,1657465.0],["2021-07-27",84.1222,85.08,83.0505,84.3731,1876867.0],["2021-07-28",84.3845,85.2852,83.3355,84.6581,2848721.0],["2021-07-29",85.5854,86.5814,85.0931,85.9632,3231997.0],["2021-07-30",85.3908,86.5356,85.0702,85.9174,1876947.0],["2021-08-02",86.3181,87.0622,85.1733,85.4595,2105271.0],["2021-08-03",85.5167,86.3753,83.0096,85.1618,3257331.0],["2021-08-04",85.2305,86.2036,84.6009,85.013,2111087.0],["2021-08-05",85.8945,86.9363,84.8413,84.9558,2760609.0],["2021-08-06",85.5854,87.4286,85.4938,87.0851,1764218.0],["2021-08-09",87.3141,87.669,86.4326,86.4784,1735299.0],["2021-08-10",86.3982,88.6535,86.3066,88.4131,1643444.0],["2021-08-11",88.7565,89.741,87.8865,89.638,1755057.0],["2021-08-12",89.4434,89.6265,88.2299,89.2946,1269488.0],["2021-08-13",89.0885,89.4205,87.8979,88.2413,1306772.0],["2021-08-16",87.4743,87.9552,86.547,87.8292,1363734.0],["2021-08-17",87.005,87.3942,84.8184,86.1922,1622571.0],["2021-08-18",85.8373,86.341,84.4979,84.6123,1614047.0],["2021-08-19",83.582,84.4177,83.0668,83.479,1519642.0],["2021-08-20",83.2729,84.0972,83.0554,83.3988,1551907.0],["2021-08-23",84.0514,84.8298,83.7423,84.3948,1212925.0],["2021-08-24",84.8871,85.8373,84.7612,85.574,1677700.0],["2021-08-25",85.574,86.3524,85.3107,85.8945,1483712.0],["2021-08-26",85.6655,85.6999,84.784,85.0588,1581702.0],["2021-08-27",85.574,86.4669,85.242,86.0319,1506337.0],["2021-08-30",86.238,86.4326,84.5436,84.6123,1425316.0],["2021-08-31",84.5322,84.9329,83.9254,84.7383,2348812.0],["2021-09-01",84.7382,84.8642,83.6965,84.0743,1508409.0],["2021-09-02",84.1315,85.3794,84.0972,84.6123,1199939.0],["2021-09-03",84.6352,84.6467,82.1854,82.5173,2534515.0],["2021-09-07",81.9449,82.254,81.3038,81.7618,1825482.0],["2021-09-08",81.5557,81.5557,80.2964,80.8459,1345411.0],["2021-09-09",80.6399,81.3382,80.4224,80.4796,1336010.0],["2021-09-10",81.2581,81.716,80.5712,80.6971,2118018.0],["2021-09-13",81.716,81.716,80.159,80.9032,2324514.0],["2021-09-14",81.0978,81.1321,78.1213,78.3846,2231623.0],["2021-09-15",78.728,80.3422,78.728,80.1476,1964978.0],["2021-09-16",80.3079,81.6587,79.8957,80.8688,2046238.0],["2021-09-17",80.823,81.5099,78.3388,78.8883,4549365.0],["2021-09-20",76.759,77.8923,75.9805,77.7664,3336520.0],["2021-09-21",78.2358,78.2358,76.7132,77.1024,2068067.0],["2021-09-22",78.2243,78.9913,78.0984,78.1556,1579392.0],["2021-09-23",78.7624,79.8957,78.7624,78.8769,3193598.0],["2021-09-24",78.3731,78.7624,77.858,78.1327,1666706.0],["2021-09-27",78.7051,80.7085,78.7051,80.2621,1888976.0],["2021-09-28",80.4338,81.4183,78.8769,79.0486,2165738.0],["2021-09-29",79.1058,79.8156,78.7509,79.1631,2003776.0],["2021-09-30",79.6095,79.8041,77.8122,77.8351,3711272.0],["2021-10-01",78.2014,79.621,77.5489,79.1402,1650614.0],["2021-10-04",81.8648,81.9221,79.7813,80.3422,3140301.0],["2021-10-05",80.4796,81.7618,80.0331,81.2466,2647483.0],["2021-10-06",80.2964,81.0634,78.7395,79.9072,2459390.0],["2021-10-07",80.9833,81.7503,80.4453,80.7543,2028313.0],["2021-10-08",80.7086,81.2237,80.2964,80.617,1536212.0],["2021-10-11",81.0291,81.8877,79.7927,79.8614,2612748.0],["2021-10-12",79.8957,80.3422,78.6364,79.2432,1499008.0],["2021-10-13",79.8957,80.5254,78.4876,79.7469,1414641.0],["2021-10-14",80.6399,82.4029,80.1362,82.0938,1874716.0],["2021-10-15",82.8264,83.4446,82.3914,82.5059,1309959.0],["2021-10-18",82.0365,83.0211,81.2352,82.254,2750412.0],["2021-10-19",82.7921,82.918,81.9449,82.7005,1373374.0],["2021-10-20",82.7234,83.9026,82.4716,83.8682,2022498.0],["2021-10-21",83.914,83.914,82.0823,82.7005,1162496.0],["2021-10-22",82.8264,83.3759,82.4486,82.5517,962373.0],["2021-10-25",83.021,83.2843,82.0709,82.3456,1431371.0],["2021-10-26",82.4257,83.1699,82.1624,82.3456,838093.0],["2021-10-27",81.9678,82.2884,79.1287,79.1631,1811062.0],["2021-10-28",79.289,80.2735,79.1516,79.8614,1607116.0],["2021-10-29",79.7813,80.0331,78.9227,79.6782,2707790.0],["2021-11-01",80.0102,82.2426,79.7469,81.5443,2254965.0],["2021-11-02",83.0668,89.5121,82.8264,88.7107,7950893.0],["2021-11-03",90.8515,93.3815,90.2562,91.7559,7078861.0],["2021-11-04",91.8246,91.8246,90.073,91.0232,3044940.0],["2021-11-05",91.1262,92.6488,90.8629,92.0421,2493487.0],["2021-11-08",92.8663,93.2785,90.4966,91.0347,3085171.0],["2021-11-09",90.7141,93.0381,90.3363,92.7519,3057208.0],["2021-11-10",92.7061,93.267,91.4697,91.5498,1997642.0],["2021-11-11",91.7673,92.7977,91.4239,92.7061,2158568.0],["2021-11-12",92.729,93.0152,91.9505,92.4084,2080256.0],["2021-11-15",92.3512,92.4428,89.8097,90.1761,1963385.0],["2021-11-16",90.199,90.8171,88.4589,88.8252,4364777.0],["2021-11-17",88.3558,91.2178,88.3558,90.7714,2530532.0],["2021-11-18",91.1148,91.5842,90.1532,91.0347,2307864.0],["2021-11-19",90.8286,92.8091,90.5195,91.607,2748102.0],["2021-11-22",91.5842,92.5801,90.6111,90.6912,1495104.0],["2021-11-23",90.7599,91.3896,90.5767,91.0232,1341746.0],["2021-11-24",90.5195,90.9316,90.073,90.0959,1035667.0],["2021-11-26",87.7491,88.5962,86.7645,88.104,1696581.0],["2021-11-29",88.8625,89.3912,87.311,88.5407,2299897.0],["2021-11-30",87.2305,87.6213,83.9206,85.0009,4943556.0],["2021-12-01",86.2996,88.5752,84.8055,84.8055,2337659.0],["2021-12-02",85.2538,87.5753,85.1159,86.518,1812735.0],["2021-12-03",86.6329,88.081,86.0008,86.7478,3008612.0],["2021-12-06",88.0465,88.7476,86.2077,87.7937,2806338.0],["2021-12-07",88.4948,89.8854,88.035,89.1154,1908415.0],["2021-12-08",89.4371,90.5404,88.5407,89.9428,2839639.0],["2021-12-09",89.0119,91.4484,88.7591,90.3795,3682831.0],["2021-12-10",91.3564,92.2414,90.8508,91.9885,2333596.0],["2021-12-13",91.5748,91.8047,89.2073,89.2188,2533161.0],["2021-12-14",88.7706,90.6209,88.5407,89.2303,1929128.0],["2021-12-15",89.1039,90.2646,88.4028,90.0348,1588553.0],["2021-12-16",90.6784,92.1609,90.1612,90.46,2402030.0],["2021-12-17",90.1497,90.1497,87.7132,87.9316,3942464.0],["2021-12-20",87.0696,87.0696,85.0584,86.4375,1892402.0],["2021-12-21",87.4029,88.5062,87.4029,87.9086,1569513.0],["2021-12-22",87.7477,88.5522,87.3339,88.4947,1150705.0],["2021-12-23",89.0349,90.7933,88.4947,90.2646,1957012.0],["2021-12-27",90.3336,91.7817,90.1497,91.7242,1543462.0],["2021-12-28",91.4484,92.9195,91.3909,92.4597,1677302.0],["2021-12-29",92.2874,93.2987,92.2874,92.6207,897126.0],["2021-12-30",92.9654,93.5401,92.0,92.092,1060602.0],["2021-12-31",91.9081,93.1838,91.7012,92.839,1281199.0],["2022-01-03",93.1378,94.5284,92.5862,92.7011,1927933.0],["2022-01-04",93.1723,95.264,93.0114,94.8618,2153310.0],["2022-01-05",94.9192,96.2064,93.9308,93.9998,1869219.0],["2022-01-06",95.1146,95.3559,93.3677,94.2296,1327964.0],["2022-01-07",94.7123,96.1145,94.2181,95.6088,2458593.0],["2022-01-10",94.4595,95.9191,93.2413,94.2067,1807876.0],["2022-01-11",94.3101,95.4938,93.6665,95.4249,1578754.0],["2022-01-12",95.5743,96.3903,95.0111,96.2179,1703034.0],["2022-01-13",96.3099,97.643,96.1949,96.5512,1512233.0],["2022-01-14",95.2755,97.8729,94.5744,97.6545,2026879.0],["2022-01-18",97.0684,97.0684,95.6777,96.2754,3450682.0],["2022-01-19",96.4363,96.4363,93.6435,93.7584,2685882.0],["2022-01-20",93.9768,94.0572,90.8163,91.0002,2929184.0],["2022-01-21",90.1382,90.6784,88.4028,89.0349,2444492.0],["2022-01-24",87.3799,89.0234,85.2653,88.6671,3033149.0],["2022-01-25",87.3455,89.0464,85.5066,88.2994,2094437.0],["2022-01-26",88.7591,90.0118,87.1156,88.1959,1899413.0],["2022-01-27",89.5521,90.483,86.8398,87.9086,1876867.0],["2022-01-28",87.4719,87.5523,85.2652,87.4259,1753543.0],["2022-01-31",86.6099,88.058,85.7135,88.035,3566597.0],["2022-02-01",88.3568,89.8853,87.8166,89.5176,2378209.0],["2022-02-02",89.7015,91.2185,88.8395,90.9657,2097305.0],["2022-02-03",90.1957,90.8852,89.2532,89.3222,1828987.0],["2022-02-04",88.4832,89.2762,87.242,87.4144,2590840.0],["2022-02-07",87.3799,87.9086,86.495,86.6214,2854138.0],["2022-02-08",89.5521,92.4827,88.3338,92.092,3906535.0],["2022-02-09",92.7356,94.2641,92.4942,93.655,2301729.0],["2022-02-10",92.9195,94.8503,92.023,92.3218,2631629.0],["2022-02-11",92.5517,93.7125,90.7129,91.1151,3069318.0],["2022-02-14",90.8393,92.1839,90.6439,91.1611,1567521.0],["2022-02-15",91.7587,93.9193,91.6552,93.8619,1437346.0],["2022-02-16",93.5631,94.8388,93.3217,94.3791,2108139.0],["2022-02-17",93.0919,93.4711,91.0806,91.6323,1435115.0],["2022-02-18",95.4709,96.6316,90.1382,90.5289,4372744.0],["2022-02-22",89.9313,90.6669,88.4487,89.598,3049082.0],["2022-02-23",90.1612,90.1727,85.8973,86.2536,3803048.0],["2022-02-24",83.8401,87.3684,82.8747,86.8513,4024441.0],["2022-02-25",87.6247,90.776,87.59,90.118,2497948.0],["2022-02-28",88.5943,90.2449,88.1903,89.31,3383125.0],["2022-03-01",89.4369,89.5985,86.1817,87.2899,4198593.0],["2022-03-02",88.0056,89.9217,87.0013,88.9983,2991961.0],["2022-03-03",89.6332,90.3142,87.7747,88.7559,1698732.0],["2022-03-04",87.186,87.1975,85.2352,85.8701,2883455.0],["2022-03-07",85.0159,85.2814,79.6598,79.7291,4317137.0],["2022-03-08",80.1562,81.7376,77.9745,79.429,3319710.0],["2022-03-09",81.9685,85.2121,81.4375,83.6769,3119508.0],["2022-03-10",82.1185,83.8269,81.9223,83.2036,2298861.0],["2022-03-11",83.8039,85.2237,83.4114,83.6769,2963839.0],["2022-03-14",84.4503,84.7966,82.4648,82.8111,2400914.0],["2022-03-15",83.2267,83.9885,81.3105,82.9612,2045362.0],["2022-03-16",84.0462,87.0129,83.9885,85.6969,2313998.0],["2022-03-17",84.2886,87.5092,84.2886,87.5092,2439314.0],["2022-03-18",87.3476,88.6636,86.2164,88.5481,4276985.0],["2022-03-21",88.8829,89.46,87.5785,88.5943,2037953.0],["2022-03-22",89.4023,89.8756,88.375,88.9175,1810903.0],["2022-03-23",88.3865,88.5481,86.9205,87.6593,1693235.0],["2022-03-24",88.0171,88.248,87.1976,88.0748,1592616.0],["2022-03-25",88.3865,89.056,87.8209,88.9868,995515.0],["2022-03-28",88.2595,88.4211,86.8512,88.121,1479569.0],["2022-03-29",89.5062,91.1684,89.4254,90.0372,1662803.0],["2022-03-30",89.7832,90.0603,88.0171,88.3519,1591660.0],["2022-03-31",87.5323,87.9825,84.9004,84.9351,2383627.0],["2022-04-01",85.5584,86.505,84.1963,86.2856,2189240.0],["2022-04-04",86.0894,86.9551,85.443,86.4357,2145981.0],["2022-04-05",85.8355,86.6435,84.0693,84.2656,1808513.0],["2022-04-06",83.1459,83.2613,79.6829,81.0104,3579344.0],["2022-04-07",80.8257,80.9988,77.9053,80.4678,2912932.0],["2022-04-08",81.0797,81.3105,79.2327,79.4636,2480023.0],["2022-04-11",79.0711,80.9411,78.5055,79.048,1948647.0],["2022-04-12",79.2443,80.5948,78.5517,79.0249,1773141.0],["2022-04-13",78.9903,79.706,78.7248,79.6137,1486819.0],["2022-04-14",79.6252,80.5371,79.0711,79.302,2149725.0],["2022-04-18",78.9788,79.9484,78.644,79.1866,1586721.0],["2022-04-19",79.0134,80.641,78.9441,79.96,1401416.0],["2022-04-20",80.6064,82.4879,80.5487,81.449,1611179.0],["2022-04-21",82.9035,83.0651,80.2254,80.4217,1304064.0],["2022-04-22",79.6252,79.9715,77.6051,77.6744,1976689.0],["2022-04-25",77.1549,78.4709,75.6774,78.2631,2486317.0],["2022-04-26",77.8822,78.7479,76.3585,76.3816,1680090.0],["2022-04-27",76.6932,77.6282,75.8159,76.4046,2534515.0],["2022-04-28",77.1203,78.0091,75.5043,78.0091,2217522.0],["2022-04-29",77.6859,78.898,75.7813,76.1045,2075317.0],["2022-05-02",75.8159,76.4277,74.2807,76.0699,3031157.0],["2022-05-03",76.4739,77.9745,74.9617,76.624,2768257.0],["2022-05-04",77.5936,79.579,75.6659,79.3943,2102802.0],["2022-05-05",78.1823,78.6555,75.5273,76.3469,2607490.0],["2022-05-06",76.1391,76.7163,74.8001,75.5158,2796539.0],["2022-05-09",73.8536,75.7467,73.8305,74.2576,2854696.0],["2022-05-10",75.1695,75.7928,71.8104,73.0917,2978179.0],["2022-05-11",72.8609,75.5504,72.7685,73.161,2152354.0],["2022-05-12",72.9879,73.9113,71.6835,73.0109,2148929.0],["2022-05-13",73.8651,75.2503,73.5304,74.0383,2180397.0],["2022-05-16",73.034,74.8579,72.2837,74.0267,1861332.0],["2022-05-17",75.5389,77.0395,74.8001,76.6586,2199517.0],["2022-05-18",75.712,76.2661,73.9575,74.1999,2470065.0],["2022-05-19",73.5996,75.4234,73.0686,74.246,2829680.0],["2022-05-20",74.5,74.8809,71.695,73.7035,3088995.0],["2022-05-23",74.8117,75.9314,73.9344,75.5735,2336623.0],["2022-05-24",75.308,75.3427,73.3919,74.6154,1842770.0],["2022-05-25",74.627,76.1391,73.8189,75.5043,1965775.0],["2022-05-26",76.3585,78.1592,76.3123,77.7667,2223098.0],["2022-05-27",78.1611,79.4139,77.7435,79.298,2257196.0],["2022-05-31",78.4743,79.9475,77.6739,78.7063,8174437.0],["2022-06-01",79.7735,79.9591,77.0591,78.2075,2170996.0],["2022-06-02",78.8803,79.8663,78.4395,79.8315,1911841.0],["2022-06-03",79.0311,79.3675,77.2215,77.6275,1976849.0],["2022-06-06",78.2887,79.5067,77.7899,78.4975,1881806.0],["2022-06-07",77.4651,78.8803,76.9315,78.8455,1537885.0],["2022-06-08",77.9987,79.2051,77.9175,78.4627,1675310.0],["2022-06-09",77.8247,78.5091,76.6879,76.6995,1339914.0],["2022-06-10",74.9711,75.0523,73.3703,73.6951,2094994.0],["2022-06-13",71.6883,72.2335,70.1223,70.6095,1950479.0],["2022-06-14",70.5631,70.8299,69.2639,70.0295,1836396.0],["2022-06-15",71.0271,71.6651,68.9971,70.0063,1795448.0],["2022-06-16",67.3383,67.4311,64.9719,65.8651,3523896.0],["2022-06-17",65.6795,66.0275,64.0091,65.2967,3727603.0],["2022-06-21",66.6539,66.7119,65.2503,65.9579,2303402.0],["2022-06-22",63.8931,65.7027,63.8467,64.8559,2176015.0],["2022-06-23",64.6239,65.5171,63.3247,64.2063,2266198.0],["2022-06-24",64.7167,67.9415,64.7167,67.9183,8641284.0],["2022-06-27",67.8139,67.9183,66.4451,66.7815,2853819.0],["2022-06-28",67.2919,68.2547,66.2247,66.5031,2047115.0],["2022-06-29",66.3407,66.3755,64.4499,65.3431,1978203.0],["2022-06-30",64.1483,65.1807,63.3711,64.4731,1964580.0],["2022-07-01",63.9859,64.3919,61.9095,63.5103,3951865.0],["2022-07-05",62.0603,63.0347,60.9815,62.8491,4960047.0],["2022-07-06",63.3015,64.1483,62.4199,63.7771,2350645.0],["2022-07-07",64.8095,65.6911,64.2875,65.3779,2671223.0],["2022-07-08",65.2271,65.4243,63.8003,64.3107,1721039.0],["2022-07-11",63.5683,64.1135,63.2203,63.6727,1571903.0],["2022-07-12",63.5103,65.5519,63.5103,64.4267,1904033.0],["2022-07-13",63.0927,64.0207,62.4315,63.6379,1687579.0],["2022-07-14",62.5591,62.7331,61.2599,62.0487,2006883.0],["2022-07-15",63.5335,63.6031,62.0951,63.3363,2358054.0],["2022-07-18",64.0323,64.9139,62.7331,63.0579,1827952.0],["2022-07-19",64.0787,65.7375,63.9395,65.6099,2195374.0],["2022-07-20",65.3315,66.6191,65.0415,66.2479,2009034.0],["2022-07-21",65.8767,66.9787,65.2735,66.9787,1495264.0],["2022-07-22",67.4079,67.6863,65.8303,66.4219,1152378.0],["2022-07-25",66.6075,67.4311,66.2479,67.3151,1403328.0],["2022-07-26",66.9787,67.5703,66.4219,66.9091,1577081.0],["2022-07-27",66.8859,69.0551,66.5263,68.9391,2672100.0],["2022-07-28",69.289,70.1639,68.8225,70.1406,1532388.0],["2022-07-29",70.4089,71.937,70.2572,71.4237,2031659.0],["2022-08-01",70.5138,70.6772,69.3824,70.2222,2371199.0],["2022-08-02",69.359,70.0823,68.1926,68.3209,2848641.0],["2022-08-03",68.6008,68.6941,66.7228,67.8309,3793806.0],["2022-08-04",67.9126,69.0208,67.0727,68.3209,2265481.0],["2022-08-05",67.656,69.2657,67.4693,68.6825,1546649.0],["2022-08-08",69.5573,70.1989,68.5192,69.2074,2538100.0],["2022-08-09",68.8574,69.0091,68.0642,68.4025,2609402.0],["2022-08-10",70.0123,71.867,70.0123,70.8521,2474526.0],["2022-08-11",71.8086,73.85,71.7037,72.5319,2742286.0],["2022-08-12",73.1034,73.4884,72.5319,73.1384,1742151.0],["2022-08-15",72.1819,73.4067,72.1469,73.1384,1131028.0],["2022-08-16",72.6252,73.745,72.4969,73.1151,1465707.0],["2022-08-17",72.0419,72.4269,71.4237,72.2636,2055400.0],["2022-08-18",72.2286,72.5085,71.5987,72.2636,1669973.0],["2022-08-19",71.7387,72.1586,70.1172,70.5488,1535814.0],["2022-08-22",69.1024,69.1841,67.7726,67.9593,2352557.0],["2022-08-23",68.0876,69.8489,68.0876,69.254,1766927.0],["2022-08-24",69.499,69.6856,68.8574,69.2191,1133019.0],["2022-08-25",69.814,70.7122,69.3007,70.6772,1482358.0],["2022-08-26",71.0154,71.3887,67.411,67.446,2021781.0],["2022-08-29",66.8044,67.8543,66.3728,67.586,1658421.0],["2022-08-30",68.1575,68.5891,66.3262,66.6061,1473037.0],["2022-08-31",66.7344,66.7344,64.8797,64.9031,3108434.0],["2022-09-01",64.4248,64.6348,63.1534,64.4248,2512607.0],["2022-09-02",65.7779,65.7779,63.445,63.8766,1845160.0],["2022-09-06",64.4715,64.9497,62.8734,63.2817,1926260.0],["2022-09-07",63.2583,65.8013,62.9784,65.6263,2369765.0],["2022-09-08",64.7748,67.0494,64.3782,66.9911,2478589.0],["2022-09-09",67.8776,68.5892,67.5626,68.1109,2150124.0],["2022-09-12",68.7175,69.744,68.2975,69.464,3685380.0],["2022-09-13",67.1544,67.9826,65.6496,66.0812,2312883.0],["2022-09-14",65.9646,65.9646,64.2148,65.1014,2884411.0],["2022-09-15",65.1364,65.9879,64.0632,64.3082,2212423.0],["2022-09-16",63.0834,64.1915,61.8819,62.9667,5002190.0],["2022-09-19",62.4651,64.938,62.3135,64.5414,3202759.0],["2022-09-20",63.6316,63.8066,62.6284,63.2817,1835361.0],["2022-09-21",63.9816,64.0982,61.9519,61.9985,1919090.0],["2022-09-22",62.3368,62.4768,60.902,61.2286,1931678.0],["2022-09-23",59.9922,60.2838,58.1608,59.1873,2739816.0],["2022-09-26",58.6741,60.0155,58.0908,58.3824,2420273.0],["2022-09-27",58.9657,59.3623,57.7642,58.4291,2540012.0],["2022-09-28",58.814,60.0155,58.2891,59.7822,2139289.0],["2022-09-29",58.9074,59.1873,58.1375,59.0823,2697274.0],["2022-09-30",58.919,59.9572,58.6391,58.7907,2845215.0],["2022-10-03",60.0622,62.0802,59.6072,61.1587,3437139.0],["2022-10-04",62.2901,63.9116,62.2552,63.8299,2740215.0],["2022-10-05",62.8501,64.0165,62.3485,63.5266,1792341.0],["2022-10-06",62.8034,63.5383,61.9169,62.0335,1853525.0],["2022-10-07",61.217,62.0918,60.6337,61.077,3207858.0],["2022-10-10",61.5436,61.6019,60.0388,60.3421,1630617.0],["2022-10-11",59.6656,61.4503,59.0123,60.4238,2273288.0],["2022-10-12",60.2955,60.7854,59.7822,60.1672,1837910.0],["2022-10-13",59.1173,62.8151,58.5574,62.1852,3047170.0],["2022-10-14",62.7917,63.0484,60.6104,60.7737,1948248.0],["2022-10-17",62.3835,63.2933,61.6602,62.0802,2160640.0],["2022-10-18",63.7133,64.5181,63.0484,64.3548,2600798.0],["2022-10-19",63.8999,64.4948,62.8384,63.1067,1886427.0],["2022-10-20",63.13,64.4598,62.4185,62.7101,1742708.0],["2022-10-21",62.7217,64.973,62.5468,64.8331,2046159.0],["2022-10-24",65.323,65.6496,64.2032,65.3347,1670849.0],["2022-10-25",64.9964,66.4662,64.9964,66.4428,3025979.0],["2022-10-26",67.0494,67.481,66.1629,66.5945,2413661.0],["2022-10-27",66.8394,67.201,65.6963,66.2212,1970714.0],["2022-10-28",66.4545,67.2827,66.2212,67.1427,1765174.0],["2022-10-31",66.9094,67.3527,66.2912,66.7228,2342041.0],["2022-11-01",68.8225,69.3707,67.5043,68.4725,3402882.0],["2022-11-02",72.6952,74.9581,70.4905,70.6188,7065955.0],["2022-11-03",69.5457,71.1438,69.2191,69.534,4085227.0],["2022-11-04",71.6687,73.1151,70.5372,72.2402,3793647.0],["2022-11-07",72.3919,72.6019,70.9688,72.0186,3476175.0],["2022-11-08",76.9412,79.8457,75.7863,77.3144,6253674.0],["2022-11-09",77.1278,78.7142,76.8128,78.1893,4736741.0],["2022-11-10",80.3473,83.0769,80.0207,81.2455,4764784.0],["2022-11-11",81.5604,83.5901,80.9072,82.5986,3581654.0],["2022-11-14",81.9454,84.2667,81.8521,82.3186,2593628.0],["2022-11-15",83.1235,83.4968,81.6071,82.4353,2539216.0],["2022-11-16",82.377,82.7969,80.5806,80.6389,2260303.0],["2022-11-17",79.5424,80.9189,77.9793,80.8839,2843941.0],["2022-11-18",81.8987,81.992,80.0207,80.9305,2258709.0],["2022-11-21",80.2073,81.9687,79.904,81.3855,1753304.0],["2022-11-22",81.7704,83.0302,81.7704,82.9835,1688933.0],["2022-11-23",82.9835,83.8701,82.7152,83.7651,1192610.0],["2022-11-25",83.3685,84.1267,82.9135,83.1118,837376.0],["2022-11-28",81.8287,82.5169,80.5573,80.8955,2157214.0],["2022-11-29",81.13,82.1496,80.919,81.4112,2018753.0],["2022-11-30",81.3878,82.6771,80.1923,82.6419,3034105.0],["2022-12-01",82.4544,82.9818,81.6105,82.5364,3701473.0],["2022-12-02",81.5753,83.9429,81.1651,83.8726,1992862.0],["2022-12-05",82.8177,83.4741,82.3841,82.5364,1541231.0],["2022-12-06",82.8763,83.2397,81.2354,82.009,1621137.0],["2022-12-07",81.8566,82.9232,81.3878,81.6925,1849541.0],["2022-12-08",82.4661,82.8646,81.5284,81.8683,1532707.0],["2022-12-09",81.6808,82.1496,80.6611,80.7432,1344853.0],["2022-12-12",80.6611,81.9269,80.4736,81.8918,1902042.0],["2022-12-13",84.0367,84.2125,82.3606,83.0521,1983142.0],["2022-12-14",82.6888,83.6147,80.8721,81.6222,2153549.0],["2022-12-15",80.4853,80.6025,79.1609,79.4773,2569887.0],["2022-12-16",78.9265,80.5439,78.5045,79.5945,3695896.0],["2022-12-19",79.3953,80.0282,78.61,79.1843,3422878.0],["2022-12-20",79.5359,80.3329,79.0906,79.1257,1701361.0],["2022-12-21",79.9579,80.4853,79.8524,80.0751,1625439.0],["2022-12-22",79.0906,79.2195,77.7193,79.1726,1981310.0],["2022-12-23",79.0671,80.6259,78.9968,80.5556,1202489.0],["2022-12-27",80.5791,81.2589,80.4619,80.6142,1171259.0],["2022-12-28",80.8604,81.1651,79.3953,79.4656,1018459.0],["2022-12-29",79.7,80.9658,79.7,80.3798,917441.0],["2022-12-30",79.7587,80.4736,79.618,80.4384,1147041.0],["2023-01-03",80.9307,81.5402,79.9579,80.708,1415039.0],["2023-01-04",81.6691,83.1928,81.3761,82.6653,2037953.0],["2023-01-05",81.5753,83.1225,81.1534,83.0639,2063765.0],["2023-01-06",84.1304,85.3494,83.2162,84.9391,2698788.0],["2023-01-09",85.3611,86.9316,85.197,86.1229,2607809.0],["2023-01-10",85.9705,86.7675,85.3728,86.6386,1424759.0],["2023-01-11",87.3067,87.9162,86.8144,87.7873,1793058.0],["2023-01-12",87.4356,88.3498,86.8144,87.6114,2073405.0],["2023-01-13",86.6035,88.3498,86.3573,88.1389,2735913.0],["2023-01-17",87.1075,87.5528,86.6855,87.1192,2786740.0],["2023-01-18",87.7286,88.1037,85.5955,85.7713,5963209.0],["2023-01-19",85.3025,85.5135,84.3414,85.3259,2933088.0],["2023-01-20",85.408,86.7558,84.7868,86.6972,2947746.0],["2023-01-23",86.5331,88.3029,86.076,88.2561,1686862.0],["2023-01-24",86.9785,88.0334,86.7207,87.8341,2443377.0],["2023-01-25",86.4863,86.9434,85.5369,86.1815,2543836.0],["2023-01-26",85.7596,86.4863,84.5055,86.416,2497152.0],["2023-01-27",85.6307,86.9551,85.6307,86.205,1729802.0],["2023-01-30",85.6776,86.2167,84.9157,85.1501,2025127.0],["2023-01-31",85.4549,86.7324,84.7047,86.6738,2179680.0],["2023-02-01",86.1933,87.6583,85.3963,86.8965,2863140.0],["2023-02-02",86.9785,87.5646,85.8299,87.3653,2295117.0],["2023-02-03",86.1581,86.9551,85.3728,85.5369,2259665.0],["2023-02-06",85.1384,85.2556,84.1656,84.8102,2445846.0],["2023-02-07",88.2561,91.1745,88.2444,91.1745,6293109.0],["2023-02-08",90.4947,90.9401,89.9556,90.1314,2592513.0],["2023-02-09",91.2331,91.8895,88.2209,88.7952,2708109.0],["2023-02-10",88.3733,88.9476,87.7755,88.8538,1578117.0],["2023-02-13",88.8655,89.7797,88.4202,89.5102,1942990.0],["2023-02-14",89.1703,90.2486,88.6663,89.6156,1573974.0],["2023-02-15",89.393,89.5571,88.6546,89.475,1214996.0],["2023-02-16",88.1154,89.6508,87.9396,88.4553,1550154.0],["2023-02-17",87.8693,88.1623,87.2247,87.9982,1635079.0],["2023-02-21",87.1074,87.6818,85.2321,85.5134,2468073.0],["2023-02-22",85.6307,86.3339,85.1736,85.4548,1902838.0],["2023-02-23",85.9002,86.4394,84.5289,85.3728,1594767.0],["2023-02-24",84.1656,85.9354,83.7554,85.4666,2321726.0],["2023-02-27",86.3618,86.7622,85.9377,86.0202,1890251.0],["2023-02-28",85.9259,86.35,85.2781,86.0202,2419795.0],["2023-03-01",85.9024,87.6103,85.8081,86.774,2087665.0],["2023-03-02",86.5738,88.3288,85.9848,88.2346,1840459.0],["2023-03-03",88.7882,88.7882,87.6692,87.9283,2259665.0],["2023-03-06",87.469,87.6692,85.3959,85.7493,2621432.0],["2023-03-07",85.4195,85.4195,83.1933,83.7822,2963202.0],["2023-03-08",83.9,85.4194,83.582,84.9247,2348733.0],["2023-03-09",85.4195,85.6197,83.1226,83.4171,2823865.0],["2023-03-10",83.099,83.8764,81.9212,82.8517,2800443.0],["2023-03-13",81.8505,82.4277,80.7551,81.5678,2489504.0],["2023-03-14",82.9813,83.8882,81.9329,82.8046,2369526.0],["2023-03-15",80.7668,80.9906,78.9765,79.907,3950590.0],["2023-03-16",79.1532,81.9212,78.7998,81.5325,3498641.0],["2023-03-17",81.2027,81.2027,79.4123,79.5654,11627031.0],["2023-03-20",80.1072,81.6856,80.0955,81.1909,2775188.0],["2023-03-21",82.675,83.0166,81.6738,82.0625,2686758.0],["2023-03-22",81.6621,82.569,80.2957,80.3311,2313839.0],["2023-03-23",80.4606,81.6267,79.5183,80.5195,1992941.0],["2023-03-24",79.7892,81.1673,78.7174,80.8022,1739362.0],["2023-03-27",81.45,81.8387,81.0613,81.2027,1385005.0],["2023-03-28",81.2733,82.0978,81.0731,81.9565,1642328.0],["2023-03-29",82.9459,83.7469,82.5808,83.4288,1926101.0],["2023-03-30",84.1238,84.1945,83.0048,83.1933,1633167.0],["2023-03-31",83.2993,84.6303,83.2404,84.5361,1991109.0],["2023-04-03",84.8187,85.8199,84.4772,84.6774,2849597.0],["2023-04-04",84.2887,84.4418,82.1567,82.7104,2424416.0],["2023-04-05",81.8741,82.9459,81.6267,82.8753,2652263.0],["2023-04-06",82.4276,82.7339,81.45,82.0272,2301092.0],["2023-04-10",81.4736,82.2745,81.1791,82.2274,1803175.0],["2023-04-11",82.7103,83.6998,82.5454,83.2522,1600185.0],["2023-04-12",84.2651,84.6185,83.0284,83.4288,2448396.0],["2023-04-13",83.3228,84.1473,82.8517,83.9471,2099057.0],["2023-04-14",83.9236,84.6303,82.5219,82.993,2409200.0],["2023-04-17",83.0401,83.8175,82.887,83.8058,2123435.0],["2023-04-18",84.5243,84.7481,83.5937,84.3711,2473969.0],["2023-04-19",84.0296,84.1238,83.4995,83.8764,1297292.0],["2023-04-20",83.0519,83.6644,82.357,82.7928,2075476.0],["2023-04-21",82.4041,82.5101,81.662,82.3216,2880269.0],["2023-04-24",82.4159,83.1344,82.251,83.099,2351362.0],["2023-04-25",81.9212,82.1332,79.9659,80.0837,2805223.0],["2023-04-26",79.8599,80.2957,78.7173,79.3534,2516192.0],["2023-04-27",79.6008,81.132,79.4005,80.92,2168527.0],["2023-04-28",80.6962,82.4748,80.6962,82.1214,2713845.0],["2023-05-01",82.2156,83.0048,81.4736,81.7209,2025525.0],["2023-05-02",75.3486,76.6678,73.9705,76.5972,7800084.0],["2023-05-03",76.4794,77.5395,75.6902,75.8551,3745449.0],["2023-05-04",75.3604,75.9376,74.5005,75.4546,2450069.0],["2023-05-05",76.3852,77.3628,76.1967,77.1626,2102881.0],["2023-05-08",77.563,77.6573,76.0318,76.2909,1884117.0],["2023-05-09",75.49,75.9729,74.9599,75.702,1618747.0],["2023-05-10",76.5618,76.715,74.5123,75.5489,1877345.0],["2023-05-11",74.9128,75.2308,74.6537,75.2191,1650136.0],["2023-05-12",75.5724,75.9611,74.4652,75.1131,1537328.0],["2023-05-15",76.821,77.4099,75.7491,77.2921,2859237.0],["2023-05-16",76.8328,76.9977,76.0436,76.5618,1714666.0],["2023-05-17",76.9034,77.6926,76.3616,77.2686,1888259.0],["2023-05-18",77.0566,78.9058,76.6679,78.788,3290871.0],["2023-05-19",79.1885,79.3652,78.2698,78.6231,2420911.0],["2023-05-22",78.5171,79.589,78.0813,79.0118,1466982.0],["2023-05-23",78.7762,80.1426,78.7527,79.377,2019391.0],["2023-05-24",78.9176,79.1767,77.7044,78.0577,3781538.0],["2023-05-25",78.0931,78.8116,77.563,78.364,2072289.0],["2023-05-26",78.7998,80.0719,78.4818,79.6243,3856345.0],["2023-05-30",80.1098,81.6256,79.7309,81.3769,3662277.0],["2023-05-31",80.8795,81.2466,79.3756,79.5651,5056045.0],["2023-06-01",79.7309,80.6664,79.4467,79.8611,3591134.0],["2023-06-02",84.6689,86.8005,84.1953,85.6992,6579909.0],["2023-06-05",85.6873,85.9123,84.7044,84.7518,3275654.0],["2023-06-06",84.3137,85.9479,83.7571,84.1242,2732726.0],["2023-06-07",83.8755,85.1663,83.7097,84.1124,2737984.0],["2023-06-08",84.0768,84.2071,82.6558,83.4137,2447041.0],["2023-06-09",83.2124,83.3663,82.3479,82.5019,2245007.0],["2023-06-12",82.419,83.3426,82.0993,82.5611,2391753.0],["2023-06-13",83.2716,84.3255,82.8927,83.8045,2609083.0],["2023-06-14",83.7571,83.9939,82.5137,82.8216,3476653.0],["2023-06-15",82.3835,82.9045,81.2348,82.5492,3912828.0],["2023-06-16",82.7979,82.9045,81.1282,82.194,6275582.0],["2023-06-20",80.8677,81.673,79.7664,81.3532,4179871.0],["2023-06-21",80.6901,81.5545,79.8848,81.0217,3428296.0],["2023-06-22",80.5243,80.7256,79.7072,80.3348,2119611.0],["2023-06-23",79.5177,80.4651,78.8901,80.2638,2824821.0],["2023-06-26",80.2401,81.3177,80.169,80.2875,2029508.0],["2023-06-27",80.4651,81.9571,80.2875,81.9453,2487910.0],["2023-06-28",81.7203,82.7861,80.9743,82.5019,2634178.0],["2023-06-29",82.1821,84.0295,82.1821,83.911,2671940.0],["2023-06-30",84.515,85.0242,84.2781,84.5979,2230268.0],["2023-07-03",84.3729,85.3557,84.3729,84.7518,985636.0],["2023-07-05",83.8163,83.8755,82.5966,82.644,2654892.0],["2023-07-06",81.9927,82.4782,80.5361,82.3835,2694566.0],["2023-07-07",82.6321,84.2663,82.6321,83.3782,2440987.0],["2023-07-10",83.4966,84.5505,82.7269,83.2716,2276395.0],["2023-07-11",83.8045,84.5979,82.9282,84.4795,1630617.0],["2023-07-12",85.261,86.5281,84.8229,86.0071,3228412.0],["2023-07-13",86.2794,87.1202,85.9123,86.682,2655290.0],["2023-07-14",86.5636,86.5636,85.486,85.9834,1595405.0],["2023-07-17",85.4978,86.1491,85.4978,85.9478,1936139.0],["2023-07-18",86.5518,88.3991,85.6518,88.2807,2220469.0],["2023-07-19",88.5175,89.3346,88.2807,89.003,2731212.0],["2023-07-20",89.4767,89.5951,88.5886,89.3109,1921560.0],["2023-07-21",89.3109,89.5951,88.482,88.9675,3048923.0],["2023-07-24",88.8136,89.8438,88.5175,89.3938,2046796.0],["2023-07-25",89.9977,91.3003,89.7254,90.9451,2039945.0],["2023-07-26",90.6017,91.4306,90.2464,90.7438,1782462.0],["2023-07-27",91.1819,93.2424,90.7556,92.1411,2620316.0],["2023-07-28",93.0691,93.1642,91.1537,91.9627,2474686.0],["2023-07-31",92.2006,92.4028,91.4273,92.3552,1920763.0],["2023-08-01",92.1411,92.7359,91.5463,91.6533,2586617.0],["2023-08-02",91.6058,92.4742,90.0235,90.8681,3406308.0],["2023-08-03",90.7611,92.9144,89.7142,91.7604,2774232.0],["2023-08-04",91.9626,93.5806,91.5819,91.6414,2254726.0],["2023-08-07",92.1173,93.4616,91.8437,92.8906,2212025.0],["2023-08-08",91.9626,93.307,91.4987,92.3076,2445846.0],["2023-08-09",92.2006,92.5575,90.5469,90.8681,2153948.0],["2023-08-10",91.4273,92.1292,90.4874,90.5826,1374011.0],["2023-08-11",90.309,91.2131,90.2376,90.7968,1471921.0],["2023-08-14",90.4161,91.4392,90.0948,91.2369,1570150.0],["2023-08-15",90.3804,90.7849,89.1193,89.5238,1436788.0],["2023-08-16",89.2621,90.0116,88.8814,88.9408,1200019.0],["2023-08-17",89.4405,90.4161,88.7148,89.0241,2309059.0],["2023-08-18",88.4174,90.1543,88.2746,89.7022,2727070.0],["2023-08-21",90.1186,90.3328,88.5007,88.9884,1724305.0],["2023-08-22",89.2978,89.4643,87.7631,87.9058,1999155.0],["2023-08-23",88.8219,89.0717,87.8939,88.6553,1489607.0],["2023-08-24",88.4531,89.5595,88.3222,88.3341,1483712.0],["2023-08-25",88.917,89.4405,88.1794,88.7981,1275702.0],["2023-08-28",89.036,90.1543,88.9527,89.8093,1283510.0],["2023-08-29",90.1067,91.2964,89.8807,91.2607,1342782.0],["2023-08-30",91.0109,92.034,90.9514,91.5938,1327645.0],["2023-08-31",91.8437,92.3076,91.4511,91.4749,1950798.0],["2023-09-01",91.9864,92.8906,91.9151,92.7597,1553978.0],["2023-09-05",92.4504,92.4504,89.5833,89.6903,1318165.0],["2023-09-06",89.3572,90.6302,89.2977,90.3685,1242242.0],["2023-09-07",90.4399,90.8562,89.0836,89.8926,2051098.0],["2023-09-08",89.6666,90.1543,89.2383,89.7141,1245509.0],["2023-09-11",90.3804,90.9157,89.5952,89.7379,1497335.0],["2023-09-12",89.2383,90.3923,89.1312,89.4524,1673717.0],["2023-09-13",89.4643,89.8093,88.0129,88.2508,1713789.0],["2023-09-14",89.2026,89.9402,88.3103,89.4286,1290600.0],["2023-09-15",89.3572,89.845,88.3698,88.7029,2906399.0],["2023-09-18",88.691,89.9402,88.2152,88.9647,1305099.0],["2023-09-19",88.9289,89.5119,88.0248,88.5958,2595620.0],["2023-09-20",89.3335,89.6547,87.9653,88.0367,1238418.0],["2023-09-21",87.4062,87.7036,86.6091,86.6805,1624403.0],["2023-09-22",87.0254,87.418,86.5377,86.6566,1542028.0],["2023-09-25",86.1332,87.5965,86.1332,87.2753,1426511.0],["2023-09-26",86.4901,87.5013,86.0856,86.5853,2005688.0],["2023-09-27",87.0136,88.0486,86.6448,87.4062,1608151.0],["2023-09-28",87.3943,89.0598,87.3943,88.6791,1691244.0],["2023-09-29",89.3572,89.7736,88.5958,88.7386,1845080.0],["2023-10-02",87.9415,88.4531,86.4663,87.2277,2278865.0],["2023-10-03",86.6686,88.6196,86.621,87.43,2449670.0],["2023-10-04",87.9772,87.9772,86.6923,87.656,2185735.0],["2023-10-05",87.1444,88.1081,86.847,87.6203,2469428.0],["2023-10-06",87.2634,90.1781,87.2634,89.5833,2225409.0],["2023-10-09",89.0717,89.8807,88.6672,89.5476,1284545.0],["2023-10-10",89.7617,91.463,89.726,90.6897,2134987.0],["2023-10-11",90.8205,91.3916,90.2138,90.9157,1910566.0],["2023-10-12",91.6176,91.6176,89.4762,90.2614,1549357.0],["2023-10-13",90.4636,91.0347,89.274,89.6903,1947213.0],["2023-10-16",90.535,90.9871,89.5119,89.5714,1875831.0],["2023-10-17",88.6315,90.4755,88.6315,90.0234,1556448.0],["2023-10-18",89.2383,89.2383,88.1676,88.2984,1551429.0],["2023-10-19",88.0367,89.5714,87.9058,88.0129,2313201.0],["2023-10-20",88.0605,88.2627,86.7756,86.8589,2101527.0],["2023-10-23",86.4663,86.9422,85.8358,85.9904,2007998.0],["2023-10-24",86.4901,87.2396,85.9666,86.6091,1271082.0],["2023-10-25",86.2879,86.4068,85.1339,85.229,1801980.0],["2023-10-26",85.7644,86.8232,85.7287,85.9191,1279287.0],["2023-10-27",86.2403,86.4425,85.3599,85.8358,1968165.0],["2023-10-30",85.919,86.9898,85.812,86.7161,1770353.0],["2023-10-31",86.7399,87.1206,86.5734,86.7042,2311449.0],["2023-11-01",83.1352,85.1696,79.1854,79.6137,8561458.0],["2023-11-02",80.2324,81.5886,80.1134,81.0532,4853134.0],["2023-11-03",81.7433,83.5516,81.7433,82.8854,2391673.0],["2023-11-06",82.695,83.4326,82.0288,82.7307,2587494.0],["2023-11-07",82.2072,82.2548,80.8867,81.4101,2838922.0],["2023-11-08",81.1246,81.9217,81.1008,81.3863,1881249.0],["2023-11-09",81.7313,81.8741,80.613,80.6963,1583056.0],["2023-11-10",80.8986,82.1121,80.3513,81.7789,2576340.0],["2023-11-13",81.8146,81.9455,80.7796,81.5291,1822056.0],["2023-11-14",82.6474,84.2178,82.6474,83.73,2346502.0],["2023-11-15",83.9917,85.3718,83.8371,84.313,2157134.0],["2023-11-16",83.8728,84.4319,83.4445,83.9799,2094038.0],["2023-11-17",84.4914,84.7412,84.0155,84.7294,1594210.0],["2023-11-20",84.6223,85.1695,84.1226,84.8959,1575807.0],["2023-11-21",84.7175,84.8126,84.2178,84.2892,1749719.0],["2023-11-22",84.3011,85.122,84.075,84.8364,1406435.0],["2023-11-24",84.658,85.348,84.5033,85.0863,578300.0],["2023-11-27",84.3843,84.8126,83.849,84.7294,2251460.0],["2023-11-28",84.9435,85.7049,84.4676,84.8126,1962031.0],["2023-11-29",85.3148,86.0562,85.2192,85.4225,1581941.0],["2023-11-30",85.6018,85.9247,85.1594,85.542,3465659.0],["2023-12-01",85.6018,86.953,85.2192,86.5823,3528676.0],["2023-12-04",85.8051,86.2834,84.7768,85.8051,3549389.0],["2023-12-05",85.1474,85.5181,84.2267,84.7529,2495638.0],["2023-12-06",85.1235,85.6257,84.3104,84.4539,2141360.0],["2023-12-07",84.8007,85.4344,84.3344,84.5615,2319893.0],["2023-12-08",84.705,85.4105,84.5496,84.7648,1851453.0],["2023-12-11",84.5257,85.6736,84.3104,85.3507,2265561.0],["2023-12-12",85.279,85.279,84.5137,84.7887,1887144.0],["2023-12-13",84.442,86.1519,84.2507,85.9605,2990448.0],["2023-12-14",86.5943,88.1846,86.5823,87.79,3939517.0],["2023-12-15",88.065,88.3042,87.0726,87.5628,6836117.0],["2023-12-18",88.0531,88.352,87.3237,87.9933,3011002.0],["2023-12-19",88.3161,88.8542,87.8856,88.627,2575623.0],["2023-12-20",88.4237,88.7944,87.5628,87.6106,2967822.0],["2023-12-21",88.2085,88.9499,88.1248,88.914,1613330.0],["2023-12-22",89.3444,91.1022,89.2607,90.313,2514997.0],["2023-12-26",90.4206,91.9033,90.3727,91.4848,2007202.0],["2023-12-27",91.2337,92.0109,91.2337,91.987,1607594.0],["2023-12-28",91.9152,92.5609,91.8435,92.1185,1480446.0],["2023-12-29",91.8913,92.2142,91.5207,91.987,1372736.0],["2024-01-02",91.4609,92.9555,91.4609,92.6805,2047433.0],["2024-01-03",91.9989,92.7164,91.2576,92.0946,2299897.0],["2024-01-04",91.8794,92.4772,91.3891,91.5446,2184380.0],["2024-01-05",91.2696,92.25,91.2576,91.7,1727014.0],["2024-01-08",90.863,91.7718,90.863,91.6761,1683197.0],["2024-01-09",90.7793,91.4609,90.7673,91.2456,1783896.0],["2024-01-10",90.7554,91.3891,90.588,91.0902,1790110.0],["2024-01-11",91.0663,91.0663,90.0738,90.588,2226285.0],["2024-01-12",91.2695,91.2695,89.9184,90.313,1427866.0],["2024-01-16",88.8064,89.0575,87.515,88.1487,3480238.0],["2024-01-17",87.0965,87.8617,86.953,87.3834,2652900.0],["2024-01-18",87.7182,87.9335,87.1204,87.6943,1927854.0],["2024-01-19",87.6824,88.3161,87.1204,88.1009,2752722.0],["2024-01-22",88.065,89.2607,88.0172,88.9498,1618588.0],["2024-01-23",89.2847,89.4281,88.5911,89.3086,1577958.0],["2024-01-24",77.0644,79.5156,76.4306,76.7654,16518883.0],["2024-01-25",77.2318,77.7579,75.9523,76.6578,5575551.0],["2024-01-26",77.2676,78.0927,76.9328,77.3274,3661002.0],["2024-01-29",76.8611,76.885,75.6893,75.9404,3895302.0],["2024-01-30",75.7132,76.3948,75.1871,75.2708,3247373.0],["2024-01-31",75.3545,75.5219,73.8,73.8957,3398739.0],["2024-02-01",74.374,74.5294,73.2859,74.087,2902814.0],["2024-02-02",73.3098,74.8403,73.1065,74.5653,3564446.0],["2024-02-05",73.4174,74.1827,73.1783,73.1902,5704213.0],["2024-02-06",77.0404,78.9416,76.0719,78.6068,6510758.0],["2024-02-07",79.0373,80.1135,78.6068,79.4917,3252710.0],["2024-02-08",79.5156,80.2928,78.834,80.233,2377174.0],["2024-02-09",80.0895,80.9863,79.5993,80.9265,2619918.0],["2024-02-12",80.9744,82.4092,80.9744,81.8712,2343873.0],["2024-02-13",80.6276,81.1537,79.0373,79.9221,2823466.0],["2024-02-14",80.6276,80.9744,79.6352,80.8907,2385618.0],["2024-02-15",81.07,82.4929,80.9983,81.8472,1935661.0],["2024-02-16",81.9549,82.7201,81.7516,81.8472,2198083.0],["2024-02-20",81.4048,81.9429,80.9505,81.2733,2211786.0],["2024-02-21",81.369,82.744,81.0342,82.5766,3045099.0],["2024-02-22",82.6364,83.88,82.6364,83.6169,1838627.0],["2024-02-23",84.0115,84.3463,83.6289,83.6528,1564892.0],["2024-02-26",83.318,84.155,83.1745,83.593,1809230.0],["2024-02-27",83.856,84.0593,82.8397,83.2223,2335588.0],["2024-02-28",82.7174,83.8355,82.6573,83.7153,1877903.0],["2024-02-29",82.0561,83.8235,82.008,83.1863,5239278.0],["2024-03-01",82.8737,84.1361,82.7895,83.6311,1702158.0],["2024-03-04",83.3546,83.9197,83.2945,83.7273,1766369.0],["2024-03-05",83.1141,83.8836,82.7294,82.9578,1752826.0],["2024-03-06",83.571,84.8695,83.2344,84.4968,2061853.0],["2024-03-07",85.2061,86.2882,85.146,85.5908,1925703.0],["2024-03-08",86.1198,87.1899,85.7111,85.8433,1750516.0],["2024-03-11",85.8794,87.4544,85.7592,86.745,1672522.0],["2024-03-12",86.9134,87.0456,85.7952,86.6128,1795129.0],["2024-03-13",87.0336,88.9332,87.0336,88.7048,2473331.0],["2024-03-14",88.3441,88.837,88.1277,88.7408,2121842.0],["2024-03-15",88.4763,89.2578,88.0435,88.284,4255076.0],["2024-03-18",88.7408,89.4021,88.1998,88.3922,1998916.0],["2024-03-19",88.2719,89.1737,88.1998,88.6326,1415677.0],["2024-03-20",88.4643,89.6305,88.3441,89.5824,1413366.0],["2024-03-21",89.6666,90.6885,89.6666,90.2437,1437904.0],["2024-03-22",90.7486,91.3859,90.5803,91.0612,1625598.0],["2024-03-25",90.8448,91.6383,90.8328,91.3017,1233479.0],["2024-03-26",91.3738,91.5903,90.7006,90.8208,1202728.0],["2024-03-27",91.5181,92.0111,91.1695,91.975,1158752.0],["2024-03-28",91.8908,92.6363,91.8908,92.1794,1564813.0],["2024-04-01",92.2996,92.9008,91.9389,92.8166,1241605.0],["2024-04-02",92.528,92.5641,91.9509,92.3717,1364531.0],["2024-04-03",92.5761,93.1292,92.2756,92.7204,1602176.0],["2024-04-04",93.4177,93.7063,91.0252,91.0733,1869856.0],["2024-04-05",91.2296,91.2656,90.0754,90.8088,1769954.0],["2024-04-08",90.941,91.8427,90.941,91.7105,1327087.0],["2024-04-09",91.975,93.021,91.3498,92.9128,1568876.0],["2024-04-10",91.6744,92.4078,90.9771,91.6023,1517252.0],["2024-04-11",91.9509,91.975,90.7847,91.6624,1781506.0],["2024-04-12",91.1334,91.3738,88.1758,88.7288,2543836.0],["2024-04-15",89.6906,90.3158,87.755,88.296,1444835.0],["2024-04-16",87.8752,88.1637,87.0216,87.25,1843646.0],["2024-04-17",87.7309,88.4523,87.25,87.8752,1738167.0],["2024-04-18",88.5485,88.7168,87.755,88.4042,1505780.0],["2024-04-19",88.5485,89.4622,88.4162,88.837,1865714.0],["2024-04-22",88.6446,89.4021,88.0916,88.861,1190937.0],["2024-04-23",88.1758,88.849,88.1517,88.7288,1226389.0],["2024-04-24",88.296,88.9332,87.9112,88.9212,1245748.0],["2024-04-25",88.4282,88.7769,87.5265,88.3681,1176039.0],["2024-04-26",88.6567,89.1376,88.2479,88.6206,1708691.0],["2024-04-29",89.0895,89.1737,88.3922,88.849,1783179.0],["2024-04-30",88.3561,88.825,87.0696,87.1658,2652422.0],["2024-05-01",92.48,95.2091,92.2034,94.1511,5369772.0],["2024-05-02",94.9446,94.9807,92.7685,93.4778,2555229.0],["2024-05-03",94.2353,94.2353,92.7444,93.3816,1905149.0],["2024-05-06",94.0189,94.632,93.7664,94.4156,1617950.0],["2024-05-07",94.8364,95.7381,94.7042,95.3294,1509126.0],["2024-05-08",94.9446,95.3654,93.8385,94.0189,1912797.0],["2024-05-09",94.3194,94.8485,93.7544,94.7402,2085434.0],["2024-05-10",95.0288,95.4376,94.2473,94.6921,1512392.0],["2024-05-13",94.9567,95.2212,94.5719,94.8244,993204.0],["2024-05-14",95.125,95.161,93.9347,94.1992,1450013.0],["2024-05-15",94.9086,95.0047,93.8986,94.0429,922859.0],["2024-05-16",94.2112,94.2112,93.0571,93.2614,1303506.0],["2024-05-17",95.6179,96.0868,94.9446,96.0748,2209077.0],["2024-05-20",95.9666,96.6759,95.8343,96.0267,1400460.0],["2024-05-21",96.0267,96.0387,95.3534,95.6059,1062514.0],["2024-05-22",94.7883,95.2693,94.0309,94.4397,1571266.0],["2024-05-23",96.183,96.736,92.9488,94.8965,8786516.0],["2024-05-24",96.183,97.7339,96.0507,97.5296,5437728.0],["2024-05-28",98.8521,99.345,97.2651,98.6958,4077101.0],["2024-05-29",98.2389,98.5395,97.5776,97.7099,2320690.0],["2024-05-30",97.5536,98.5395,97.1809,98.3712,1911522.0],["2024-05-31",98.4557,99.3012,97.1633,99.2408,3055057.0],["2024-06-03",99.2167,99.2167,97.0787,97.3928,3128988.0],["2024-06-04",96.9821,97.5739,96.5714,97.0425,1500920.0],["2024-06-05",96.8975,97.429,96.1849,97.3807,1540116.0],["2024-06-06",97.0062,97.4169,96.197,96.9338,1265425.0],["2024-06-07",96.2211,97.2599,95.6534,96.6439,2338695.0],["2024-06-10",96.3298,96.7163,95.8708,96.4868,1339595.0],["2024-06-11",96.5472,96.7646,95.8225,96.2211,1356405.0],["2024-06-12",97.8397,98.1175,97.0425,97.272,1519004.0],["2024-06-13",96.8734,97.2116,95.7983,96.7284,1178031.0],["2024-06-14",96.4989,96.9337,95.75,96.2211,1598591.0],["2024-06-17",96.0278,97.1995,95.8829,97.1391,1465548.0],["2024-06-18",97.2357,97.5256,96.511,97.5015,1220573.0],["2024-06-20",97.1512,97.7793,96.4385,96.4748,1469770.0],["2024-06-21",96.209,96.4265,95.4481,96.4265,5489989.0],["2024-06-24",96.7647,99.41,96.6318,97.9363,2315193.0],["2024-06-25",97.8276,98.4436,96.8854,97.1874,1440214.0],["2024-06-26",96.6318,96.8492,95.6051,96.668,1451686.0],["2024-06-27",97.1149,97.1149,96.1365,96.6076,1928491.0],["2024-06-28",96.7647,97.4048,96.6559,97.2236,2896361.0],["2024-07-01",97.1995,97.6343,95.3273,95.75,1250926.0],["2024-07-02",95.6655,96.4144,95.2185,95.8587,1402372.0],["2024-07-03",96.0037,96.2453,95.4118,95.6534,674458.0],["2024-07-05",95.3272,95.5205,94.6387,95.4118,1186794.0],["2024-07-08",95.6171,96.1365,95.5447,95.9916,1195239.0],["2024-07-09",95.895,95.895,94.7716,94.8562,926284.0],["2024-07-10",95.291,96.1486,94.5784,96.1124,1825801.0],["2024-07-11",96.6076,97.7793,96.4989,97.4894,1812417.0],["2024-07-12",97.7914,98.4678,97.127,97.6947,1379189.0],["2024-07-15",97.8518,97.9122,96.7405,96.8734,1531034.0],["2024-07-16",96.7163,99.6274,96.7163,99.3012,1557483.0],["2024-07-17",99.2529,99.7361,98.6248,98.963,1647507.0],["2024-07-18",98.0933,99.5187,96.7163,97.0546,1637867.0],["2024-07-19",97.5256,97.5256,95.7863,96.1969,1033197.0],["2024-07-22",96.5714,97.1753,95.6413,97.0183,792683.0],["2024-07-23",96.8854,97.2961,96.1849,96.8492,1030170.0],["2024-07-24",96.6318,97.5015,95.9674,96.1365,1259689.0],["2024-07-25",95.7983,97.3203,95.3635,95.4601,1818710.0],["2024-07-26",96.1486,97.1874,95.9916,96.8492,2393426.0],["2024-07-29",97.4048,97.9846,96.5351,97.731,1243836.0],["2024-07-30",97.272,98.3712,97.0666,97.127,2589326.0],["2024-07-31",101.2218,102.8162,100.0139,101.101,4383419.0],["2024-08-01",101.5479,101.9224,98.2141,99.8448,2350804.0],["2024-08-02",98.3832,98.5282,94.7354,95.5688,2564629.0],["2024-08-05",93.9261,95.0857,92.5732,94.0227,2675764.0],["2024-08-06",94.4213,95.895,94.1314,94.2764,1687021.0],["2024-08-07",95.2427,96.4143,93.2013,93.2738,1421253.0],["2024-08-08",93.9986,95.0132,93.5637,94.8441,1402930.0],["2024-08-09",94.518,95.0857,93.8415,94.8562,783681.0],["2024-08-12",94.989,95.2427,94.2401,94.6146,852115.0],["2024-08-13",94.6992,95.291,94.2764,95.2186,905491.0],["2024-08-14",95.3877,95.6051,94.6267,95.1219,897684.0],["2024-08-15",96.2332,97.3444,96.0882,96.97,1303665.0],["2024-08-16",96.8492,97.127,95.8829,96.8492,1018698.0],["2024-08-19",96.9458,97.2357,96.4506,96.8009,921186.0],["2024-08-20",96.4868,96.97,95.6534,95.7379,1514941.0],["2024-08-21",96.197,97.2478,96.0882,97.0062,907722.0],["2024-08-22",97.0183,97.2116,96.3177,96.9821,1269170.0],["2024-08-23",97.4169,98.3953,96.9338,97.9605,1055583.0],["2024-08-26",98.5161,99.1684,98.0209,98.6127,1242242.0],["2024-08-27",98.806,99.9173,98.1296,99.6394,1729006.0],["2024-08-28",99.1925,99.9776,98.963,99.6878,1714108.0],["2024-08-29",100.1226,101.3667,99.4824,100.7628,1323980.0],["2024-08-30",101.2239,102.5587,101.1025,102.231,2832070.0],["2024-09-03",101.321,101.8549,99.1975,99.6464,2092843.0],["2024-09-04",99.8649,100.5444,99.0761,99.1368,1686304.0],["2024-09-05",99.4038,99.4402,98.251,98.7485,1337125.0],["2024-09-06",98.3602,99.1247,95.3631,96.0304,2413183.0],["2024-09-09",96.5886,98.0326,96.4187,96.5401,2389761.0],["2024-09-10",96.3459,96.9769,95.7635,96.4794,1721039.0],["2024-09-11",96.3581,97.0983,94.4287,96.9648,1276977.0],["2024-09-12",96.9526,98.0933,96.3823,97.5715,1233957.0],["2024-09-13",98.1297,99.3916,98.1297,98.7971,1230850.0],["2024-09-16",99.3067,100.2168,98.7728,99.5008,1157875.0],["2024-09-17",100.0347,100.9691,99.877,100.5444,1334576.0],["2024-09-18",100.7992,101.5272,100.0833,100.5201,1397035.0],["2024-09-19",101.9277,102.1582,100.7142,100.9327,1193247.0],["2024-09-20",100.2046,101.4908,99.1975,101.1268,2834301.0],["2024-09-23",101.4423,102.1825,101.3452,102.0611,1113740.0],["2024-09-24",102.9348,105.9077,102.7285,105.7014,2612429.0],["2024-09-25",105.7014,105.8956,103.76,104.2817,1112784.0],["2024-09-26",105.7014,108.4923,105.4952,108.2254,2390797.0],["2024-09-27",108.4802,109.281,107.9705,108.6501,2056515.0],["2024-09-30",108.7714,109.0748,106.8785,108.1283,1754260.0],["2024-10-01",108.2375,108.6743,106.2232,106.6843,1660094.0],["2024-10-02",106.4902,107.5337,105.8956,106.842,1073588.0],["2024-10-03",106.2232,106.296,105.1068,105.7378,1062196.0],["2024-10-04",106.6479,107.0362,105.568,106.2232,673422.0],["2024-10-07",104.1968,105.3981,103.675,104.2817,2163348.0],["2024-10-08",103.9662,103.9662,102.231,102.5101,2031181.0],["2024-10-09",102.8378,104.6093,102.6193,103.9177,1098205.0],["2024-10-10",103.7357,104.8035,103.3231,104.7307,838093.0],["2024-10-11",104.7307,105.2161,104.0876,104.9976,788541.0],["2024-10-14",104.4395,105.4466,104.4395,105.3859,704572.0],["2024-10-15",105.483,105.7742,102.4131,102.7892,1890171.0],["2024-10-16",103.0683,104.0633,102.6679,103.493,756594.0],["2024-10-17",104.2575,104.2575,103.0319,103.4323,1128000.0],["2024-10-18",103.6871,103.8449,102.8984,103.2503,1391060.0],["2024-10-21",103.1896,103.6993,102.4009,102.9834,955363.0],["2024-10-22",102.7043,103.2018,101.7214,103.0076,979980.0],["2024-10-23",102.4737,103.2746,101.6365,102.4009,682106.0],["2024-10-24",102.8499,102.8863,101.3816,102.2068,1162576.0],["2024-10-25",102.3888,102.4737,100.9934,101.0783,1059328.0],["2024-10-28",101.9156,101.9641,101.2724,101.8185,993523.0],["2024-10-29",100.9812,101.7214,100.7871,101.2482,1467221.0],["2024-10-30",101.1996,102.3766,100.872,101.0419,1093584.0],["2024-10-31",100.7264,101.6122,100.508,100.7021,1483871.0],["2024-11-01",100.4473,101.236,99.9619,100.1076,1346685.0],["2024-11-04",100.3381,101.0176,98.7121,99.3188,2135784.0],["2024-11-05",103.0804,106.5387,102.2796,103.9541,4162743.0],["2024-11-06",106.4659,106.4659,102.2432,102.3281,2910542.0],["2024-11-07",103.4081,105.2403,102.765,105.0705,1808115.0],["2024-11-08",103.9298,104.5851,101.7214,102.134,2045760.0],["2024-11-11",102.4495,102.498,101.1268,101.4787,1444197.0],["2024-11-12",100.9691,101.6729,99.7314,99.8527,1441011.0],["2024-11-13",100.2046,101.321,99.8527,101.1996,1804211.0],["2024-11-14",101.2846,101.8185,100.4837,100.8113,1453439.0],["2024-11-15",100.7992,101.1754,99.1489,99.3188,1441409.0],["2024-11-18",99.5736,99.6465,98.7,99.3674,1112465.0],["2024-11-19",98.6757,99.428,97.984,98.7242,1688376.0],["2024-11-20",98.9184,99.4644,98.4937,99.3188,1165284.0],["2024-11-21",99.3431,100.8235,99.2217,100.4109,1967687.0],["2024-11-22",100.3502,101.4302,100.2896,101.1026,1547127.0],["2024-11-25",101.9034,102.6193,101.7092,102.4494,2259506.0],["2024-11-26",102.049,102.4009,101.2239,101.7335,1869936.0],["2024-11-27",101.685,102.8256,101.4544,101.8063,1297292.0],["2024-11-29",101.4285,102.428,101.3066,101.8917,926284.0],["2024-12-02",102.3183,102.5011,101.1481,102.0501,1295061.0],["2024-12-03",102.3914,102.623,101.0262,101.0993,1792898.0],["2024-12-04",100.9165,100.9165,99.5391,100.5874,1663838.0],["2024-12-05",100.5021,100.7215,99.3806,99.6366,1386997.0],["2024-12-06",99.8316,101.0506,99.5147,100.9531,2222381.0],["2024-12-09",102.3061,103.7566,101.7088,101.8307,2505437.0],["2024-12-10",101.3066,101.8307,99.6488,100.0511,1365168.0],["2024-12-11",100.0023,100.3314,99.21,99.8682,1305657.0],["2024-12-12",99.8804,100.2217,99.1247,99.4172,899198.0],["2024-12-13",98.8565,99.3685,98.1495,98.5396,1086653.0],["2024-12-16",98.1251,98.9296,97.3694,97.601,1837990.0],["2024-12-17",97.4303,98.4542,97.1256,97.6741,1360547.0],["2024-12-18",97.8935,98.2592,94.4805,94.6146,1657226.0],["2024-12-19",95.2118,95.5653,93.6272,93.676,1858145.0],["2024-12-20",93.2128,94.968,93.2128,94.2001,3867259.0],["2024-12-23",93.8344,94.1636,93.1031,93.7125,1679453.0],["2024-12-24",93.6394,94.3951,93.3347,94.1635,434582.0],["2024-12-26",93.6394,94.4683,93.5297,94.1514,775635.0],["2024-12-27",93.5541,94.5536,92.8349,93.4078,1107207.0],["2024-12-30",92.6764,93.0543,91.9816,92.5789,1178828.0],["2024-12-31",92.8715,93.42,92.3839,92.9446,999578.0],["2025-01-02",93.4322,93.7125,91.8963,91.9451,1746373.0],["2025-01-03",92.3107,92.3839,90.6652,91.1162,2000510.0],["2025-01-06",91.7622,92.8349,91.1284,91.7378,2237518.0],["2025-01-07",92.0304,92.9202,90.9333,91.5184,2059543.0],["2025-01-08",91.1893,91.2137,90.0923,90.7505,1830660.0],["2025-01-10",89.7631,90.0191,88.2882,88.6173,2293603.0],["2025-01-13",88.7149,90.7505,88.2517,90.7261,1834166.0],["2025-01-14",91.1771,92.3229,90.5067,91.7622,2310174.0],["2025-01-15",93.1274,93.5784,92.3961,92.9324,1578356.0],["2025-01-16",93.2493,93.4809,91.5184,93.4444,1850418.0],["2025-01-17",94.1757,95.48,93.9685,94.4317,2582315.0],["2025-01-21",95.1265,95.9554,95.0168,95.6385,1481959.0],["2025-01-22",95.3703,95.8213,94.5049,94.6146,1274189.0],["2025-01-23",94.7365,95.3459,94.3708,95.3337,1242242.0],["2025-01-24",95.6019,95.675,94.0416,94.2976,1260247.0],["2025-01-27",93.8588,94.322,91.6038,93.4444,2473969.0],["2025-01-28",93.3347,93.615,92.6399,93.0421,1298089.0],["2025-01-29",92.7496,93.871,92.4692,93.225,1314898.0],["2025-01-30",93.2981,93.6638,92.5911,93.4444,1835440.0],["2025-01-31",93.2128,93.8954,92.9446,93.615,2174502.0],["2025-02-03",91.8719,93.164,90.4701,92.7374,1955339.0],["2025-02-04",93.7857,94.066,92.9812,93.8588,1706938.0],["2025-02-05",93.7491,94.5292,93.0543,93.9929,2132517.0],["2025-02-06",94.4683,94.6024,93.7491,94.4439,1849063.0],["2025-02-07",94.2245,94.4683,91.9451,92.3717,1465787.0],["2025-02-10",92.8958,93.0299,91.5672,92.9568,2255045.0],["2025-02-11",97.2231,101.1847,96.7843,99.3197,5071819.0],["2025-02-12",98.1129,100.2705,97.4059,99.661,2096588.0],["2025-02-13",101.1725,102.8059,99.9535,102.4524,2862423.0],["2025-02-14",102.9643,103.6104,101.4406,101.4772,2323160.0],["2025-02-18",101.9892,103.391,101.7088,102.7815,2446245.0],["2025-02-19",101.0872,101.4041,100.1851,100.4655,2673215.0],["2025-02-20",100.4411,101.0993,99.9292,100.9896,1308445.0],["2025-02-21",101.2822,101.3919,99.3806,99.5269,2201190.0],["2025-02-24",99.8682,100.4411,99.1003,99.7341,1746612.0],["2025-02-25",100.4289,100.8678,99.1734,99.8073,1888419.0],["2025-02-26",99.8926,100.5142,99.1978,99.2831,1121229.0],["2025-02-27",99.2587,100.5021,98.5518,98.6371,1466026.0],["2025-02-28",99.2709,99.7341,98.1495,99.6732,3915935.0],["2025-03-03",100.641,100.9473,96.1694,96.5737,2002342.0],["2025-03-04",96.5737,96.88,94.6626,95.1771,2074361.0],["2025-03-05",95.9612,97.7743,95.7651,97.37,1723668.0],["2025-03-06",97.0147,97.4803,96.0224,96.488,1419341.0],["2025-03-07",95.9734,96.6962,94.1848,95.7407,1721358.0],["2025-03-10",95.0301,96.5125,93.6212,94.1235,1638345.0],["2025-03-11",94.3685,94.5523,92.8984,93.4987,3105088.0],["2025-03-12",94.4053,94.4421,92.4329,92.4942,1580109.0],["2025-03-13",92.0776,93.413,90.7178,91.7714,2068147.0],["2025-03-14",93.1557,94.7728,92.4942,94.4421,2879472.0],["2025-03-17",94.4543,95.6794,94.3808,95.1894,1647746.0],["2025-03-18",95.2139,95.2629,94.0378,94.4788,1921321.0],["2025-03-19",94.4788,95.5691,94.246,95.0301,1381978.0],["2025-03-20",94.2951,95.0179,93.903,94.246,2361559.0],["2025-03-21",93.707,93.707,91.4651,92.0899,3515371.0],["2025-03-24",93.1435,94.9933,93.1435,94.4175,1648861.0],["2025-03-25",94.3318,94.6013,93.2292,93.658,1510719.0],["2025-03-26",93.8663,94.9198,93.4742,93.707,952176.0],["2025-03-27",93.0577,93.5477,92.5187,93.0577,1301116.0],["2025-03-28",92.8494,93.1067,90.387,90.6933,2838045.0],["2025-03-31",90.0807,92.1144,89.2844,91.4896,2330011.0],["2025-04-01",91.3548,92.5309,90.3748,91.7346,1946177.0],["2025-04-02",90.9138,92.972,90.9138,92.1879,1485226.0],["2025-04-03",88.8189,88.8189,82.3382,83.0365,3694064.0],["2025-04-04",73.395,75.1959,68.8255,72.4517,9414051.0],["2025-04-07",69.6218,73.9341,66.5468,70.7856,6055941.0],["2025-04-08",72.9418,73.7136,66.216,67.5391,5696406.0],["2025-04-09",66.4978,76.6293,65.873,75.8942,5185663.0],["2025-04-10",71.7902,72.8928,68.3844,70.6386,4440062.0],["2025-04-11",70.1241,72.4027,68.7765,72.1454,3019924.0],["2025-04-14",75.9432,76.2862,72.5497,74.6936,3825036.0],["2025-04-15",73.9463,74.7426,73.6033,74.0688,2023135.0],["2025-04-16",73.9096,74.4854,71.9372,72.5865,3242194.0],["2025-04-17",73.1255,74.9141,73.1255,73.6768,2190913.0],["2025-04-21",72.8682,73.9463,71.6677,73.6401,3118791.0],["2025-04-22",74.6814,76.4455,74.5956,75.7595,2788891.0],["2025-04-23",78.0014,80.7088,77.1806,77.2541,3576396.0],["2025-04-24",77.9891,81.4316,77.8054,80.9171,3260358.0],["2025-04-25",79.9983,81.1621,79.5205,80.4761,1922038.0],["2025-04-28",80.4148,81.6154,79.4837,80.4516,2159206.0],["2025-04-29",80.4638,81.0641,79.6797,80.6721,1745656.0],["2025-04-30",79.545,81.0886,78.3444,80.8436,2337818.0],["2025-05-01",80.8558,82.0809,80.5863,80.9171,3145320.0],["2025-05-02",80.5863,83.7593,80.5863,82.3872,3588665.0],["2025-05-05",81.8114,82.0564,79.9983,80.0105,2678075.0],["2025-05-06",79.202,80.3413,79.153,79.6797,1668698.0],["2025-05-07",79.7287,79.7778,78.5159,79.0917,1522669.0],["2025-05-08",80.2678,82.3872,79.9493,81.1621,2075396.0],["2025-05-09",81.8236,82.4852,81.4684,81.7991,1390661.0],["2025-05-12",86.6872,88.9537,86.3932,87.312,4598440.0],["2025-05-13",87.3365,87.3365,86.2707,86.5035,1968085.0],["2025-05-14",85.7562,86.332,83.4775,83.5878,3396190.0],["2025-05-15",82.9507,83.551,82.2892,83.5265,2379564.0],["2025-05-16",83.3918,84.9599,82.9017,84.9231,2356381.0],["2025-05-19",84.0533,84.5311,83.208,84.4331,1180580.0],["2025-05-20",83.992,84.8986,83.6613,84.4576,2906559.0],["2025-05-21",83.7838,84.5188,82.767,83.1957,3730949.0],["2025-05-22",82.767,83.7103,82.4239,83.3183,1331071.0],["2025-05-23",81.6521,82.9752,81.5419,82.8772,1392972.0],["2025-05-27",83.9063,84.8986,83.6123,84.8619,1528803.0],["2025-05-28",85.0579,85.1436,83.0977,83.4163,2756148.0],["2025-05-29",84.0411,84.6536,83.2937,84.5066,3053703.0],["2025-05-30",83.8781,83.8781,81.746,82.3252,3770623.0],["2025-06-02",82.2266,82.3991,79.9959,81.4379,2818686.0],["2025-06-03",81.3639,83.3112,80.4889,83.114,2687635.0],["2025-06-04",83.2742,83.952,83.2125,83.7425,1618189.0],["2025-06-05",84.3587,84.4203,82.9045,83.077,1503947.0],["2025-06-06",83.8411,84.7161,83.3481,83.9643,2199358.0],["2025-06-09",84.9133,85.8869,84.4327,84.5189,3089633.0],["2025-06-10",84.8763,86.651,84.7408,86.4538,1864200.0],["2025-06-11",86.7373,86.8851,85.2584,85.5295,1794571.0],["2025-06-12",84.864,85.1228,84.0999,84.3464,1248058.0],["2025-06-13",82.8921,84.0383,82.1034,82.4115,1425555.0],["2025-06-16",83.459,84.1738,83.1016,83.7795,1279447.0],["2025-06-17",83.2495,83.8904,82.4485,82.7442,2371677.0],["2025-06-18",82.7812,83.2865,82.2882,82.3992,1410419.0],["2025-06-20",83.7302,83.8781,81.4995,81.5611,5026568.0],["2025-06-23",81.4009,82.6333,80.8463,82.5717,1137799.0],["2025-06-24",83.2372,84.2354,82.6949,84.0629,1571027.0],["2025-06-25",83.5083,84.1862,83.2126,83.7918,1190061.0],["2025-06-26",84.5436,85.6404,84.334,85.3816,1757845.0],["2025-06-27",85.4186,86.0348,84.2231,84.8886,2064960.0],["2025-06-30",84.5559,84.8147,83.4714,84.5312,1279686.0],["2025-07-01",84.5805,88.8324,84.2355,88.0559,2366498.0],["2025-07-02",88.5982,90.0032,87.8711,89.9046,2145503.0],["2025-07-03",91.3095,91.6546,90.1757,90.8535,1803574.0],["2025-07-07",90.225,91.7162,89.8306,89.9415,2934522.0],["2025-07-08",90.5084,93.0472,90.5084,91.7778,2784430.0],["2025-07-09",92.8377,93.343,91.4574,93.0965,1998359.0],["2025-07-10",93.1088,94.6247,92.4433,93.8236,1647347.0],["2025-07-11",92.9363,93.5402,91.7902,93.0349,1474550.0],["2025-07-14",92.5296,92.8254,91.2972,92.2585,2498984.0],["2025-07-15",93.4169,93.5402,91.2356,91.2972,1672920.0],["2025-07-16",91.6916,91.6916,89.5595,91.137,1453598.0],["2025-07-17",91.1616,92.2708,90.8782,91.7532,1394087.0],["2025-07-18",92.6652,93.3307,91.4451,93.1088,2747703.0],["2025-07-21",93.9592,94.8835,93.2937,93.6018,1854799.0],["2025-07-22",94.4768,95.7215,93.2937,95.5613,2439632.0],["2025-07-23",96.2761,96.2761,94.0331,94.3782,2504242.0],["2025-07-24",93.3553,93.4909,91.6546,92.1845,2472535.0],["2025-07-25",92.2708,93.4786,91.6176,93.38,1779116.0],["2025-07-28",93.4416,93.4416,92.049,92.505,1293070.0],["2025-07-29",92.8747,92.9363,91.4451,91.5683,1562821.0],["2025-07-30",91.2725,91.6299,88.3271,88.9803,2677836.0],["2025-07-31",88.3517,89.3007,87.8095,88.6105,2634656.0],["2025-08-01",86.8728,87.1933,85.0119,86.195,3379301.0],["2025-08-04",86.8359,87.4151,86.195,87.3904,3318196.0],["2025-08-05",93.3183,93.6634,87.5383,89.4732,7570723.0],["2025-08-06",90.4468,91.0014,86.8482,87.2549,3511388.0],["2025-08-07",88.6475,89.1035,86.3675,87.3535,2549413.0],["2025-08-08",87.6123,87.6492,86.0841,86.8482,2393665.0],["2025-08-11",87.107,87.4521,85.6774,86.1457,2990926.0],["2025-08-12",86.8112,89.0049,86.1457,88.6475,2490858.0],["2025-08-13",89.3623,91.2848,88.8077,91.1863,2061455.0],["2025-08-14",90.1017,90.8905,89.2637,90.7303,1372577.0],["2025-08-15",91.2356,91.6423,89.9415,90.0648,1832094.0],["2025-08-18",90.1264,90.8905,89.7197,90.2003,1674832.0],["2025-08-19",90.607,91.593,90.3113,90.9275,1432566.0],["2025-08-20",90.7919,92.6898,90.6563,91.7902,2286513.0],["2025-08-21",91.0877,91.9627,90.7919,91.8764,1769317.0],["2025-08-22",92.4803,95.5367,92.3817,95.2902,1743346.0],["2025-08-25",94.8958,95.4997,94.5508,94.8465,1854162.0],["2025-08-26",94.6863,95.4627,94.4152,95.2656,1509922.0],["2025-08-27",95.0068,96.1775,94.8589,95.9187,1280164.0],["2025-08-28",96.2885,96.5596,94.7972,95.6722,2451184.0],["2025-08-29",95.8457,96.6634,95.2882,95.3006,2132119.0],["2025-09-02",93.9253,94.1607,92.7607,93.9005,2064880.0],["2025-09-03",93.4793,94.2846,93.1572,93.628,1651570.0],["2025-09-04",93.4174,95.7094,92.7731,95.5855,2691857.0],["2025-09-05",95.7094,97.2953,95.3253,96.4156,2688670.0],["2025-09-08",96.0935,96.428,94.4333,96.3165,2325470.0],["2025-09-09",96.1307,96.1802,94.7554,95.09,1531751.0],["2025-09-10",94.6439,95.5731,94.012,94.2846,1490962.0],["2025-09-11",94.5572,96.7378,94.1483,96.6263,2059224.0],["2025-09-12",96.1059,97.6794,95.4245,95.759,1367956.0],["2025-09-15",96.4032,96.8988,95.3254,95.536,2496355.0],["2025-09-16",95.7838,96.2546,95.028,95.6103,1887622.0],["2025-09-17",95.7838,97.7289,94.7926,95.1271,3011241.0],["2025-09-18",95.3253,97.159,94.3714,96.7625,2714960.0],["2025-09-19",96.9236,97.1342,95.474,96.7625,5292655.0],["2025-09-22",96.5395,98.398,95.697,96.9608,3770145.0],["2025-09-23",97.3572,98.1254,95.9448,95.982,3747440.0],["2025-09-24",96.0439,96.8121,93.1572,93.9253,2751527.0],["2025-09-25",93.7271,94.0244,92.0049,92.3642,1905706.0],["2025-09-26",93.12,94.7926,92.8846,94.3837,2164304.0],["2025-09-29",95.3254,95.9696,94.1979,95.4492,2404977.0],["2025-09-30",95.1519,96.5519,94.9413,96.5147,2851668.0],["2025-10-01",95.982,97.5431,95.9696,96.9112,2224453.0],["2025-10-02",97.0103,100.4175,96.9484,100.3431,3360738.0],["2025-10-03",100.5785,101.3343,98.7077,98.7696,3164440.0],["2025-10-06",99.2157,101.5573,99.0546,100.1325,2534834.0],["2025-10-07",100.2936,100.6653,97.2457,97.7289,2074122.0],["2025-10-08",97.9767,98.5219,96.9608,97.0971,1523147.0],["2025-10-09",97.5431,98.2493,96.0316,96.4404,1925065.0],["2025-10-10",96.7873,97.7165,91.2863,91.3111,3421444.0],["2025-10-13",92.5996,95.251,92.5996,94.0988,2227400.0],["2025-10-14",92.5872,96.4404,92.4881,96.1183,2185735.0],["2025-10-15",96.9732,98.6829,96.4652,97.2953,2536666.0],["2025-10-16",97.8776,97.9767,96.0811,96.7997,2612668.0],["2025-10-17",97.1342,99.2652,96.9856,98.5838,2970531.0],["2025-10-20",99.2652,100.4051,99.1166,100.2936,2426169.0],["2025-10-21",100.3555,101.3715,100.1697,100.5166,1786127.0],["2025-10-22",99.9962,100.4422,97.9148,98.7573,1586163.0],["2025-10-23",99.6741,101.2599,99.3767,100.7148,1520837.0],["2025-10-24",101.4706,101.7184,100.1449,100.3679,1395999.0],["2025-10-27",100.5414,102.1272,100.1325,100.8263,2456442.0],["2025-10-28",100.913,103.0441,100.5785,101.4706,3012037.0],["2025-10-29",101.0122,103.329,101.0122,101.7927,2727946.0],["2025-10-30",100.69,102.0529,99.8228,100.9378,2762760.0],["2025-10-31",100.8263,102.9945,100.4422,101.1608,3190809.0],["2025-11-03",99.7597,103.3426,98.7233,102.7208,6834433.0],["2025-11-04",101.3883,112.4036,100.9145,111.8114,7261833.0],["2025-11-05",112.759,118.0297,112.374,117.3487,5263033.0],["2025-11-06",116.2235,118.77,115.1278,115.9273,3692167.0],["2025-11-07",115.4536,118.2962,114.0322,117.8521,2442800.0],["2025-11-10",118.4443,119.6287,116.6084,119.155,2234200.0],["2025-11-11",119.3918,120.8132,118.9477,119.6287,2343033.0],["2025-11-12",120.0433,122.0864,120.0433,120.7836,1916000.0],["2025-11-13",120.7836,121.9384,119.5399,120.2209,1795100.0],["2025-11-14",118.5035,120.0137,117.3487,117.5856,2252000.0],["2025-11-17",117.4375,118.0593,113.8546,114.4468,1481467.0],["2025-11-18",113.825,115.9866,112.9366,114.5948,1984467.0],["2025-11-19",114.9206,115.1871,110.9823,112.1667,2015000.0],["2025-11-20",113.7361,113.8842,109.709,109.9163,2335667.0],["2025-11-21",110.4197,115.039,110.3012,114.1211,1596867.0],["2025-11-24",114.3283,115.1575,113.1735,113.9138,2660933.0],["2025-11-25",114.2691,115.6904,113.2031,114.8317,2144733.0],["2025-11-26",114.9502,117.1414,114.8317,116.7861,1349500.0],["2025-11-28",117.3218,118.542,117.0242,118.3634,761900.0],["2025-12-01",117.1134,120.4765,115.8634,118.7801,2005067.0],["2025-12-02",119.2563,119.8813,117.0242,117.6194,1410800.0],["2025-12-03",118.0361,119.3456,117.3515,118.0361,1341433.0],["2025-12-04",117.8873,119.9706,117.7087,118.5123,1395233.0],["2025-12-05",118.7504,121.3396,118.4825,120.5658,1496933.0],["2025-12-08",120.6551,121.6968,120.0599,120.7742,1474067.0],["2025-12-09",120.298,122.4111,120.0896,120.8635,1225600.0],["2025-12-10",120.8635,122.8278,120.7444,121.9051,1597967.0],["2025-12-11",121.7563,124.4051,121.6373,123.4825,1061733.0],["2025-12-12",123.8099,124.4944,121.4587,121.8158,1608067.0],["2025-12-15",122.917,123.4825,120.1194,120.8635,1985600.0],["2025-12-16",120.923,121.548,119.6432,120.3873,1801300.0],["2025-12-17",120.3575,121.9646,119.7325,120.8337,1556467.0],["2025-12-18",121.5777,122.0242,120.417,120.5658,1848267.0],["2025-12-19",121.6075,123.423,120.923,122.798,4822200.0],["2025-12-22",123.542,124.5539,122.5897,123.4528,1288833.0],["2025-12-23",123.1849,123.423,121.9944,122.1432,2282533.0],["2025-12-24",122.6194,122.6194,121.3694,122.2325,639567.0],["2025-12-26",122.2027,122.9468,121.7563,122.798,871533.0],["2025-12-29",122.5896,122.7087,120.7742,121.6968,1222767.0],["2025-12-30",121.7861,122.0539,120.6254,121.0718,1022867.0],["2025-12-31",120.8635,120.923,119.5837,119.6432,1011900.0],["2026-01-02",120.3575,121.6968,119.6135,121.6373,1380100.0],["2026-01-05",121.1611,125.5063,121.0718,125.0301,1741133.0],["2026-01-06",124.7623,130.0302,124.1671,129.2861,1996367.0],["2026-01-07",129.3159,129.4052,126.7861,128.6611,1363633.0],["2026-01-08",128.6016,130.7742,127.9468,129.1671,1460167.0],["2026-01-09",130.0004,131.3992,129.3456,130.3873,950333.0],["2026-01-12",130.6254,130.9528,128.7504,129.2563,1376900.0],["2026-01-13",129.4944,131.1016,128.6016,130.3278,1411900.0],["2026-01-14",130.7742,131.4587,126.3099,127.6492,4408133.0],["2026-01-15",128.6016,130.7742,128.1254,129.1373,1695633.0],["2026-01-16",129.2563,129.8813,127.4409,127.5599,1458300.0],["2026-01-20",125.8337,126.7266,124.5539,125.8337,1616267.0],["2026-01-21",127.5897,129.7623,127.0242,129.1075,1474300.0],["2026-01-22",130.0599,133.8099,129.7623,130.3278,2671300.0],["2026-01-23",130.2683,132.3516,129.4647,131.3694,1928233.0],["2026-01-26",131.9052,132.798,131.2504,131.548,1057567.0],["2026-01-27",131.548,133.423,131.1909,132.7682,1031100.0],["2026-01-28",133.0956,133.9587,131.429,132.8278,1127533.0],["2026-01-29",133.0659,134.1373,130.4468,132.7385,893400.0],["2026-01-30",130.923,132.0242,128.2444,130.7147,1497033.0],["2026-02-02",130.3873,132.5004,130.0004,132.2325,1174600.0],["2026-02-03",133.2147,136.548,132.2028,134.8218,1654033.0],["2026-02-04",136.1016,142.9469,135.7147,142.3516,2518933.0],["2026-02-05",140.179,140.6254,134.5837,135.9528,1776833.0],["2026-02-06",137.6492,139.4052,136.2504,139.0778,1185533.0],["2026-02-09",138.304,140.5361,137.8873,140.179,1439233.0],["2026-02-10",143.8397,147.5004,141.0421,147.1135,2726633.0],["2026-02-11",148.4528,154.4052,148.3635,153.3636,4137067.0],["2026-02-12",154.4945,156.7267,146.5183,147.1135,2671800.0],["2026-02-13",147.0838,149.7028,145.5361,149.4647,1421700.0],["2026-02-17",148.7802,151.4885,148.4528,151.3993,1524800.0],["2026-02-18",152.7088,154.7326,151.9647,152.8279,1500100.0],["2026-02-19",152.4112,153.3933,149.0778,149.5242,1726167.0],["2026-02-20",149.2564,151.6374,148.1254,150.0302,1621767.0],["2026-02-23",149.5838,150.7445,146.9945,149.0481,1077367.0],["2026-02-24",149.7624,152.3814,149.7624,151.9945,844100.0],["2026-02-25",152.7386,153.185,148.7504,151.0124,916433.0],["2026-02-26",150.9826,152.5005,147.8278,149.8516,950900.0],["2026-02-27",148.3933,149.435,147.4409,148.929,1280767.0],["2026-03-02",146.658,149.3175,144.1181,148.3314,1149933.0],["2026-03-03",144.2376,145.2536,140.861,144.2376,1182733.0],["2026-03-04",145.7317,146.658,143.1918,143.6699,1155233.0],["2026-03-05",143.2814,144.0285,138.59,139.606,1791000.0],["2026-03-06",135.6915,137.335,132.2851,135.2433,2195633.0],["2026-03-09",132.0161,135.7812,128.6395,135.1836,1943167.0],["2026-03-10",135.5421,139.6956,133.8986,137.3649,1146867.0],["2026-03-11",136.5581,137.4545,134.8549,137.4247,1253167.0],["2026-03-12",135.6019,136.2593,133.57,135.4824,1817100.0],["2026-03-13",136.4983,137.2155,133.6895,134.1676,896300.0],["2026-03-16",135.3927,137.6936,135.1537,135.6617,951200.0],["2026-03-17",137.1259,138.0821,135.8111,136.08,837433.0],["2026-03-18",135.333,135.6617,131.2392,131.4783,1524900.0],["2026-03-19",129.4164,130.9404,127.4144,130.0439,1521200.0],["2026-03-20",130.7013,131.2392,125.6215,126.8168,3335500.0],["2026-03-23",131.0002,134.3768,129.9244,131.8966,1912367.0],["2026-03-24",130.6715,136.827,130.2233,135.4525,1512400.0],["2026-03-25",137.4546,138.7693,136.1398,138.4406,987200.0],["2026-03-26",137.1259,138.859,136.7075,137.5143,890700.0],["2026-03-27",136.7075,137.5442,134.825,135.2433,1166833.0],["2026-03-30",136.6477,136.9466,131.2691,132.1357,1514767.0],["2026-03-31",134.4365,138.0821,133.7194,136.8569,1332600.0],["2026-04-01",138.3809,140.3232,137.6039,138.0821,1113333.0],["2026-04-02",135.7214,138.2613,134.2572,135.9007,891300.0],["2026-04-06",135.7513,136.2294,134.0481,136.1696,881900.0],["2026-04-07",136.4386,136.4386,134.4066,136.0501,951533.0],["2026-04-08",141.1001,143.1021,139.8451,142.9826,1125167.0],["2026-04-09",141.8471,144.0882,141.4288,141.6977,977533.0],["2026-04-10",142.7734,142.9229,140.6817,141.1897,731800.0],["2026-04-13",140.0841,141.3391,139.0084,140.8909,1035167.0],["2026-04-14",141.5184,141.5184,138.0821,139.4865,868667.0],["2026-04-15",139.6658,139.6658,136.4685,137.6338,1087500.0],["2026-04-16",138.0821,139.845,137.4545,139.6956,970133.0],["2026-04-17",140.4128,143.6699,139.6957,141.4885,1167500.0],["2026-04-20",141.369,142.2356,139.7853,140.4427,737667.0],["2026-04-21",140.4128,141.7874,138.7693,139.5761,1190833.0],["2026-04-22",141.0403,141.5184,136.4685,137.3948,1069667.0],["2026-04-23",138.2315,138.7992,136.4386,138.5602,874333.0],["2026-04-24",139.0681,139.0681,136.8569,138.4406,901367.0],["2026-04-27",138.3809,140.7116,138.1119,139.5164,793000.0],["2026-04-28",139.9347,140.1439,134.9146,135.4525,826967.0],["2026-04-29",135.572,136.7374,132.9723,133.3309,870367.0],["2026-04-30",134.7353,137.4844,133.6297,136.4386,1348600.0],["2026-05-01",136.8868,138.6199,135.9306,138.1717,1089900.0],["2026-05-04",137.6338,138.1717,133.9883,135.6915,1218067.0],["2026-05-05",137.8729,149.8852,137.8729,147.1361,2413233.0],["2026-05-06",148.3911,150.3035,145.2237,149.6163,2007133.0],["2026-05-07",148.9589,149.8255,144.3273,144.5066,1459000.0],["2026-05-08",147.4051,148.8095,145.6122,148.69,1318933.0],["2026-05-11",149.4071,153.0527,149.3474,151.1402,1613100.0],["2026-05-12",150.2737,151.6183,146.9568,151.0207,1274867.0],["2026-05-13",152.0068,154.3077,150.5127,152.8734,1483467.0],["2026-05-14",152.4251,153.0825,150.3932,151.2,1245667.0],["2026-05-15",148.68,148.89,146.76,147.93,1517233.0],["2026-05-18",148.41,149.1,145.65,145.92,1545433.0],["2026-05-19",144.27,144.84,138.75,139.68,1508867.0],["2026-05-20",140.28,144.18,140.25,141.75,1190400.0],["2026-05-21",141.0,142.95,138.27,141.45,1164833.0],["2026-05-22",142.29,144.9,141.75,144.36,758900.0],["2026-05-26",149.7,151.5,147.42,148.38,1174633.0],["2026-05-27",149.04,149.04,142.08,142.98,1580200.0],["2026-05-28",142.44,143.94,141.21,143.13,977133.0],["2026-05-29",142.41,145.98,142.26,145.26,2124700.0],["2026-06-01",143.7,144.69,141.3,142.77,1125400.0],["2026-06-02",143.67,148.02,143.22,145.98,828467.0],["2026-06-03",145.14,146.34,143.88,143.91,741333.0],["2026-06-04",144.06,144.18,141.42,142.95,903467.0],["2026-06-05",142.11,143.52,139.89,140.55,891900.0],["2026-06-08",141.78,142.41,139.65,140.97,779133.0],["2026-06-09",142.95,143.7,137.67,141.18,1149533.0],["2026-06-10",140.31,140.58,134.79,135.18,1031867.0],["2026-06-11",136.08,140.64,135.39,140.52,1204900.0],["2026-06-12",142.47,144.78,141.39,144.78,978133.0],["2026-06-15",147.15,148.68,145.59,145.62,1410367.0],["2026-06-16",146.25,146.94,143.85,144.12,1039733.0],["2026-06-17",145.08,148.47,143.61,143.85,1609400.0],["2026-06-18",145.8,146.58,142.2,143.13,2431000.0],["2026-06-22",141.93,144.99,141.9,144.57,1666067.0],["2026-06-23",142.29,143.64,139.77,140.01,1178300.0],["2026-06-24",144.75,144.85,136.77,137.82,1990700.0],["2026-06-25",139.53,141.22,135.89,137.8,1770300.0],["2026-06-26",136.35,137.22,131.14,137.22,3014400.0],["2026-06-29",135.77,136.19,132.13,135.74,1913100.0],["2026-06-30",136.31,136.6,134.8,135.64,1649900.0],["2026-07-01",134.87,139.69,134.4,138.47,1444200.0],["2026-07-02",139.92,141.16,138.78,139.91,1235600.0],["2026-07-06",140.43,141.99,139.87,141.05,1312300.905876],["2026-07-07",140.21,140.93,137.76,139.61,1435321.947787],["2026-07-08",137.77,138.035,133.725,136.97,1348274.033683],["2026-07-09",138.14,138.5999,134.51,134.79,1404861.469663],["2026-07-10",135.04,136.18,134.12,134.68,1051754.540594],["2026-07-13",135,135.9,131.99,132.66,1009617.408691],["2026-07-14",133.98,135.335,133.08,134.17,745576.760563],["2026-07-15",134.17,135.625,132.7601,134.86,1091541.23732],["2026-07-16",133.58,135.16,132.34,134.29,1170658.219916],["2026-07-17",132.77,135.8,132.34,135.29,1311874.816631],["2026-07-20",135.89,138.465,134.91,135.75,1349734.086319],["2026-07-21",137,139.53,135.52,138.79,1456523.610496],["2026-07-22",138.8,142.1778,138.8,139.64,1035895.833482],["2026-07-23",138.44,139.89,136.1,137.4,1248298.126893],["2026-07-24",137.81,138.94,137.075,137.7,800513.135818],["2026-07-27",138.73,140.03,137.44,139.96,1079373.632991],["2026-07-28",140.47,142.67,139.485,140.77,1337779.749174],["2026-07-29",141.08,141.08,136.4,138.1,1463578.945708],["2026-07-30",140,140.985,138.34,138.84,1689965.085272],["2026-07-31",137.95,139.395,136.58,137,7536981.262157],["2026-08-03",138.38,141.59,137.18,141.28,2019092.856915],["2026-08-04",130.19,143.545,130.19,142.93,2999752.520858],["2026-08-05",143.73,147.86,143.31,147.37,1543351.252059],["2026-08-06",147.8,149.42,143.33,144.05,1609613.435223],["2026-08-07",144.8,146.2,141.79,142.47,1367034.246656],["2026-08-10",142.85,142.97,140.31,142.26,147349.66831],["2026-08-11",141.34,146.35,141.34,144.49,1189839.314195],["2026-08-12",144.45,144.95,142.1501,144.37,1407015.406795],["2026-08-13",144.31,144.84,143.025,144.1,908165.827793],["2026-08-14",143.68,146.815,143.105,146.26,1108674.558604]]}