{"t":"DHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1978-12-29",0.0411,0.0442,0.0411,0.0442,737965.0],["1979-01-02",0.0442,0.0442,0.0442,0.0442,0.0],["1979-01-03",0.0457,0.0472,0.0457,0.0457,190442.0],["1979-01-04",0.0457,0.0472,0.0457,0.0472,199965.0],["1979-01-05",0.0472,0.0502,0.0472,0.0502,376124.0],["1979-01-08",0.0502,0.0502,0.0487,0.0502,338035.0],["1979-01-09",0.0502,0.0502,0.0472,0.0487,923646.0],["1979-01-10",0.0487,0.0502,0.0487,0.0487,566566.0],["1979-01-11",0.0487,0.0487,0.0472,0.0472,161876.0],["1979-01-12",0.0472,0.0487,0.0472,0.0487,657027.0],["1979-01-15",0.0487,0.0487,0.0472,0.0472,219009.0],["1979-01-16",0.0472,0.0487,0.0472,0.0472,504673.0],["1979-01-17",0.0472,0.0472,0.0472,0.0472,199965.0],["1979-01-18",0.0472,0.0487,0.0472,0.0487,99982.0],["1979-01-19",0.0487,0.0487,0.0472,0.0487,704637.0],["1979-01-22",0.0487,0.0502,0.0487,0.0502,666549.0],["1979-01-23",0.0502,0.0502,0.0487,0.0487,61894.0],["1979-01-24",0.0487,0.0487,0.0472,0.0472,438018.0],["1979-01-25",0.0472,0.0472,0.0472,0.0472,195204.0],["1979-01-26",0.0472,0.0487,0.0472,0.0472,180920.0],["1979-01-29",0.0472,0.0487,0.0472,0.0472,214248.0],["1979-01-30",0.0472,0.0487,0.0472,0.0472,176159.0],["1979-01-31",0.0472,0.0487,0.0472,0.0472,271381.0],["1979-02-01",0.0472,0.0472,0.0457,0.0457,409451.0],["1979-02-02",0.0457,0.0457,0.0442,0.0442,138071.0],["1979-02-05",0.0442,0.0457,0.0442,0.0442,195204.0],["1979-02-06",0.0442,0.0457,0.0442,0.0442,99982.0],["1979-02-07",0.0426,0.0426,0.0426,0.0426,161876.0],["1979-02-08",0.0426,0.0442,0.0426,0.0426,204726.0],["1979-02-09",0.0426,0.0426,0.0411,0.0426,242814.0],["1979-02-12",0.0426,0.0472,0.0411,0.0472,733204.0],["1979-02-13",0.0472,0.0472,0.0442,0.0472,485628.0],["1979-02-14",0.0472,0.0472,0.0442,0.0442,176159.0],["1979-02-15",0.0442,0.0457,0.0442,0.0457,114265.0],["1979-02-16",0.0457,0.0472,0.0457,0.0457,352319.0],["1979-02-20",0.0457,0.0472,0.0442,0.0472,204726.0],["1979-02-21",0.0457,0.0457,0.0442,0.0457,433257.0],["1979-02-22",0.0457,0.0502,0.0457,0.0487,1047434.0],["1979-02-23",0.0502,0.0533,0.0502,0.0518,1128372.0],["1979-02-26",0.0502,0.0502,0.0487,0.0487,285664.0],["1979-02-27",0.0487,0.0502,0.0472,0.0487,561805.0],["1979-02-28",0.0487,0.0533,0.0472,0.0518,1118850.0],["1979-03-01",0.0533,0.0533,0.0533,0.0533,280903.0],["1979-03-02",0.0518,0.0518,0.0502,0.0518,309469.0],["1979-03-05",0.0518,0.0518,0.0502,0.0502,252336.0],["1979-03-06",0.0502,0.0518,0.0502,0.0518,176159.0],["1979-03-07",0.0518,0.0533,0.0518,0.0533,318991.0],["1979-03-08",0.0533,0.0579,0.0518,0.0563,2071062.0],["1979-03-09",0.0563,0.0579,0.0563,0.0579,999823.0],["1979-03-12",0.0579,0.0609,0.0579,0.0594,1804443.0],["1979-03-13",0.0594,0.0594,0.0579,0.0579,623699.0],["1979-03-14",0.0579,0.0579,0.0548,0.0563,547522.0],["1979-03-15",0.0563,0.0579,0.0548,0.0563,199965.0],["1979-03-16",0.0563,0.0609,0.0563,0.0609,1195027.0],["1979-03-19",0.0609,0.0609,0.0579,0.0609,1166460.0],["1979-03-20",0.0609,0.0609,0.0594,0.0609,585611.0],["1979-03-21",0.0609,0.0624,0.0594,0.0624,1414036.0],["1979-03-22",0.0624,0.0655,0.0624,0.0624,1199788.0],["1979-03-23",0.0624,0.0639,0.0609,0.0609,518956.0],["1979-03-26",0.0609,0.0609,0.0594,0.0609,490389.0],["1979-03-27",0.0609,0.0609,0.0594,0.0609,642743.0],["1979-03-28",0.0609,0.0609,0.0594,0.0609,342796.0],["1979-03-29",0.0609,0.0609,0.0594,0.0609,195204.0],["1979-03-30",0.0609,0.0609,0.0594,0.0609,390407.0],["1979-04-02",0.0609,0.0609,0.0594,0.0594,418973.0],["1979-04-03",0.0609,0.0685,0.0609,0.0685,2590018.0],["1979-04-04",0.0685,0.07,0.067,0.07,2566213.0],["1979-04-05",0.07,0.0746,0.0685,0.0731,5237169.0],["1979-04-06",0.0716,0.0716,0.067,0.067,1747310.0],["1979-04-09",0.067,0.07,0.067,0.067,1623522.0],["1979-04-10",0.067,0.07,0.067,0.0685,1180743.0],["1979-04-11",0.0685,0.07,0.067,0.067,609416.0],["1979-04-12",0.067,0.067,0.0624,0.0655,1066478.0],["1979-04-16",0.0639,0.0639,0.0609,0.0624,833186.0],["1979-04-17",0.0624,0.067,0.0624,0.067,1323575.0],["1979-04-18",0.067,0.067,0.0624,0.0624,338035.0],["1979-04-19",0.0624,0.0624,0.0609,0.0609,490389.0],["1979-04-20",0.0609,0.0609,0.0594,0.0609,238053.0],["1979-04-23",0.0609,0.0624,0.0609,0.0609,209487.0],["1979-04-24",0.0594,0.0594,0.0594,0.0594,219009.0],["1979-04-25",0.0594,0.0594,0.0594,0.0594,14283.0],["1979-04-26",0.0594,0.0609,0.0579,0.0609,138071.0],["1979-04-27",0.0609,0.0609,0.0579,0.0594,504673.0],["1979-04-30",0.0594,0.0594,0.0579,0.0594,466584.0],["1979-05-01",0.0579,0.0579,0.0563,0.0563,223770.0],["1979-05-02",0.0563,0.0579,0.0548,0.0548,647504.0],["1979-05-03",0.0548,0.0563,0.0548,0.0548,219009.0],["1979-05-04",0.0548,0.0563,0.0533,0.0548,314230.0],["1979-05-07",0.0548,0.0548,0.0533,0.0533,395168.0],["1979-05-08",0.0518,0.0518,0.0502,0.0518,737965.0],["1979-05-09",0.0518,0.0533,0.0502,0.0533,956974.0],["1979-05-10",0.0533,0.0548,0.0518,0.0518,418973.0],["1979-05-11",0.0518,0.0548,0.0502,0.0548,1023628.0],["1979-05-14",0.0548,0.0563,0.0533,0.0548,514195.0],["1979-05-15",0.0548,0.0548,0.0533,0.0533,119027.0],["1979-05-16",0.0533,0.0548,0.0533,0.0533,138071.0],["1979-05-17",0.0533,0.0548,0.0533,0.0533,557044.0],["1979-05-18",0.0533,0.0548,0.0533,0.0533,252336.0],["1979-05-21",0.0533,0.0563,0.0533,0.0548,261858.0],["1979-05-22",0.0548,0.0563,0.0548,0.0563,90460.0],["1979-05-23",0.0563,0.0579,0.0563,0.0563,418973.0],["1979-05-24",0.0563,0.0579,0.0548,0.0563,295186.0],["1979-05-25",0.0563,0.07,0.0563,0.067,1880620.0],["1979-05-29",0.0655,0.0655,0.0624,0.0639,1280726.0],["1979-05-30",0.0624,0.0624,0.0594,0.0609,685593.0],["1979-05-31",0.0609,0.0609,0.0594,0.0609,576089.0],["1979-06-01",0.0609,0.0609,0.0594,0.0594,233292.0],["1979-06-04",0.0594,0.0624,0.0594,0.0609,837947.0],["1979-06-05",0.0609,0.0655,0.0609,0.0639,1209310.0],["1979-06-06",0.0639,0.067,0.0624,0.0624,814142.0],["1979-06-07",0.0624,0.0639,0.0609,0.0624,623699.0],["1979-06-08",0.0624,0.0624,0.0609,0.0624,547522.0],["1979-06-11",0.0624,0.0655,0.0624,0.0639,628460.0],["1979-06-12",0.0639,0.0655,0.0639,0.0639,461823.0],["1979-06-13",0.0639,0.0655,0.0639,0.0639,799858.0],["1979-06-14",0.0639,0.0716,0.0639,0.0716,2809027.0],["1979-06-15",0.0716,0.0716,0.0685,0.07,771292.0],["1979-06-18",0.0685,0.0685,0.0655,0.067,1052195.0],["1979-06-19",0.067,0.067,0.0655,0.067,476106.0],["1979-06-20",0.067,0.0685,0.0655,0.067,785575.0],["1979-06-21",0.067,0.07,0.067,0.067,1128372.0],["1979-06-22",0.067,0.0685,0.067,0.067,576089.0],["1979-06-25",0.067,0.0685,0.0639,0.0639,528478.0],["1979-06-26",0.0639,0.0655,0.0624,0.0624,1456885.0],["1979-06-27",0.0624,0.0716,0.0624,0.0639,252336.0],["1979-06-28",0.0639,0.0639,0.0624,0.0624,223770.0],["1979-06-29",0.0624,0.0639,0.0624,0.0624,585611.0],["1979-07-02",0.0624,0.0624,0.0609,0.0609,747487.0],["1979-07-03",0.0609,0.0624,0.0609,0.0624,1604478.0],["1979-07-05",0.0624,0.0639,0.0624,0.0624,161876.0],["1979-07-06",0.0624,0.0624,0.0609,0.0609,214248.0],["1979-07-09",0.0609,0.0624,0.0609,0.0609,304708.0],["1979-07-10",0.0609,0.0624,0.0609,0.0609,290425.0],["1979-07-11",0.0609,0.0624,0.0609,0.0609,818903.0],["1979-07-12",0.0609,0.0624,0.0609,0.0609,161876.0],["1979-07-13",0.0609,0.0609,0.0594,0.0594,399929.0],["1979-07-16",0.0594,0.0609,0.0594,0.0609,614177.0],["1979-07-17",0.0609,0.0609,0.0594,0.0594,476106.0],["1979-07-18",0.0594,0.0594,0.0579,0.0579,895080.0],["1979-07-19",0.0594,0.0594,0.0594,0.0594,804620.0],["1979-07-20",0.0594,0.0624,0.0594,0.0624,823664.0],["1979-07-23",0.0609,0.0609,0.0594,0.0609,318991.0],["1979-07-24",0.0609,0.0609,0.0594,0.0594,185681.0],["1979-07-25",0.0594,0.0609,0.0594,0.0594,99982.0],["1979-07-26",0.0594,0.0639,0.0594,0.0639,733204.0],["1979-07-27",0.0639,0.0639,0.0609,0.0624,404690.0],["1979-07-30",0.0624,0.0624,0.0594,0.0594,233292.0],["1979-07-31",0.0594,0.0609,0.0594,0.0609,333274.0],["1979-08-01",0.0609,0.0609,0.0594,0.0609,438018.0],["1979-08-02",0.0609,0.0609,0.0594,0.0594,133310.0],["1979-08-03",0.0609,0.0624,0.0609,0.0609,599894.0],["1979-08-06",0.0609,0.0624,0.0594,0.0624,885558.0],["1979-08-07",0.0624,0.0624,0.0594,0.0609,961735.0],["1979-08-08",0.0609,0.0624,0.0594,0.0624,576089.0],["1979-08-09",0.0609,0.0609,0.0609,0.0609,204726.0],["1979-08-10",0.0609,0.0609,0.0609,0.0609,418973.0],["1979-08-13",0.0609,0.0609,0.0594,0.0609,490389.0],["1979-08-14",0.0609,0.0624,0.0609,0.0624,956974.0],["1979-08-15",0.0624,0.0639,0.0609,0.0624,733204.0],["1979-08-16",0.0624,0.0639,0.0609,0.0624,4627753.0],["1979-08-17",0.0624,0.0624,0.0609,0.0609,757009.0],["1979-08-20",0.0609,0.0624,0.0609,0.0609,266619.0],["1979-08-21",0.0609,0.0624,0.0609,0.0609,338035.0],["1979-08-22",0.0609,0.0655,0.0609,0.0639,1475929.0],["1979-08-23",0.0639,0.0655,0.0624,0.0655,661788.0],["1979-08-24",0.0655,0.0685,0.0639,0.0685,1442602.0],["1979-08-27",0.0685,0.07,0.0685,0.07,1128372.0],["1979-08-28",0.07,0.0777,0.07,0.0746,8941275.0],["1979-08-29",0.0746,0.0837,0.0731,0.0731,2042496.0],["1979-08-30",0.0731,0.0746,0.0716,0.0731,1385469.0],["1979-08-31",0.0731,0.0746,0.0716,0.0731,795097.0],["1979-09-04",0.0731,0.0731,0.07,0.07,1037912.0],["1979-09-05",0.07,0.07,0.0655,0.0655,990301.0],["1979-09-06",0.0655,0.067,0.0655,0.0655,380885.0],["1979-09-07",0.0655,0.07,0.0655,0.07,480867.0],["1979-09-10",0.0685,0.0685,0.067,0.0685,395168.0],["1979-09-11",0.0685,0.07,0.0639,0.0655,861752.0],["1979-09-12",0.0655,0.067,0.0655,0.067,542761.0],["1979-09-13",0.067,0.067,0.0655,0.067,452301.0],["1979-09-14",0.067,0.0716,0.067,0.07,876035.0],["1979-09-17",0.07,0.0716,0.0685,0.0685,633221.0],["1979-09-18",0.0685,0.0685,0.0655,0.067,271381.0],["1979-09-19",0.067,0.067,0.0655,0.067,476106.0],["1979-09-20",0.067,0.0685,0.0655,0.067,438018.0],["1979-09-21",0.067,0.07,0.067,0.067,795097.0],["1979-09-24",0.067,0.0685,0.067,0.0685,252336.0],["1979-09-25",0.0685,0.0685,0.067,0.0685,157115.0],["1979-09-26",0.0685,0.0685,0.067,0.067,228531.0],["1979-09-27",0.067,0.067,0.0655,0.067,542761.0],["1979-09-28",0.067,0.067,0.0655,0.067,714159.0],["1979-10-01",0.067,0.067,0.0639,0.0655,361841.0],["1979-10-02",0.0655,0.067,0.0639,0.0655,618938.0],["1979-10-03",0.0655,0.067,0.0655,0.0655,423735.0],["1979-10-04",0.0655,0.067,0.0655,0.0655,990301.0],["1979-10-05",0.0655,0.067,0.0655,0.0655,290425.0],["1979-10-08",0.0655,0.0655,0.0639,0.0639,190442.0],["1979-10-09",0.0624,0.0624,0.0609,0.0624,2009168.0],["1979-10-10",0.0563,0.0563,0.0518,0.0563,2209133.0],["1979-10-11",0.0579,0.0624,0.0579,0.0579,1328336.0],["1979-10-12",0.0579,0.0579,0.0563,0.0563,285664.0],["1979-10-15",0.0548,0.0548,0.0533,0.0533,352319.0],["1979-10-16",0.0533,0.0548,0.0533,0.0548,228531.0],["1979-10-17",0.0548,0.0563,0.0533,0.0563,585611.0],["1979-10-18",0.0563,0.0563,0.0548,0.0548,199965.0],["1979-10-19",0.0548,0.0563,0.0533,0.0548,714159.0],["1979-10-22",0.0533,0.0533,0.0518,0.0518,1076000.0],["1979-10-23",0.0518,0.0518,0.0487,0.0487,1095044.0],["1979-10-24",0.0487,0.0487,0.0487,0.0487,485628.0],["1979-10-25",0.0487,0.0502,0.0487,0.0487,485628.0],["1979-10-26",0.0487,0.0487,0.0472,0.0472,514195.0],["1979-10-29",0.0472,0.0472,0.0457,0.0457,495150.0],["1979-10-30",0.0457,0.0472,0.0457,0.0472,552283.0],["1979-10-31",0.0472,0.0487,0.0457,0.0472,538000.0],["1979-11-01",0.0472,0.0487,0.0472,0.0472,157115.0],["1979-11-02",0.0472,0.0518,0.0472,0.0518,1690177.0],["1979-11-05",0.0518,0.0518,0.0502,0.0502,209487.0],["1979-11-06",0.0502,0.0502,0.0502,0.0502,85699.0],["1979-11-07",0.0487,0.0487,0.0472,0.0472,209487.0],["1979-11-08",0.0472,0.0487,0.0472,0.0487,418973.0],["1979-11-09",0.0487,0.0487,0.0472,0.0487,247575.0],["1979-11-12",0.0487,0.0487,0.0472,0.0487,380885.0],["1979-11-13",0.0487,0.0563,0.0487,0.0548,1366425.0],["1979-11-14",0.0563,0.0609,0.0563,0.0563,1337859.0],["1979-11-15",0.0563,0.0579,0.0563,0.0579,333274.0],["1979-11-16",0.0579,0.0579,0.0563,0.0563,366602.0],["1979-11-19",0.0563,0.0579,0.0563,0.0563,633221.0],["1979-11-20",0.0563,0.0579,0.0563,0.0579,599894.0],["1979-11-21",0.0579,0.0579,0.0563,0.0563,395168.0],["1979-11-23",0.0579,0.0594,0.0579,0.0579,71416.0],["1979-11-26",0.0579,0.0594,0.0579,0.0594,533239.0],["1979-11-27",0.0594,0.0594,0.0579,0.0594,785575.0],["1979-11-28",0.0594,0.0609,0.0594,0.0609,666549.0],["1979-11-29",0.0624,0.0639,0.0624,0.0639,809381.0],["1979-11-30",0.0609,0.0609,0.0594,0.0609,366602.0],["1979-12-03",0.0609,0.0609,0.0594,0.0609,252336.0],["1979-12-04",0.0594,0.0594,0.0594,0.0594,214248.0],["1979-12-05",0.0594,0.0609,0.0594,0.0609,290425.0],["1979-12-06",0.0609,0.0609,0.0594,0.0609,195204.0],["1979-12-07",0.0609,0.0609,0.0594,0.0594,271381.0],["1979-12-10",0.0594,0.0609,0.0594,0.0609,1242637.0],["1979-12-11",0.0594,0.0594,0.0594,0.0594,385646.0],["1979-12-12",0.0594,0.0594,0.0579,0.0579,518956.0],["1979-12-13",0.0579,0.0594,0.0579,0.0579,495150.0],["1979-12-14",0.0579,0.0594,0.0579,0.0594,414212.0],["1979-12-17",0.0594,0.0594,0.0579,0.0579,219009.0],["1979-12-18",0.0579,0.0579,0.0579,0.0579,333274.0],["1979-12-19",0.0579,0.0594,0.0579,0.0579,571327.0],["1979-12-20",0.0579,0.0579,0.0579,0.0579,566566.0],["1979-12-21",0.0579,0.0579,0.0563,0.0563,761770.0],["1979-12-24",0.0563,0.0579,0.0563,0.0579,466584.0],["1979-12-26",0.0563,0.0563,0.0548,0.0548,280903.0],["1979-12-27",0.0548,0.0563,0.0548,0.0548,547522.0],["1979-12-28",0.0548,0.0579,0.0548,0.0548,847469.0],["1979-12-31",0.0548,0.0579,0.0548,0.0563,1780637.0],["1980-01-02",0.0563,0.0563,0.0533,0.0548,233292.0],["1980-01-03",0.0548,0.0548,0.0502,0.0533,909363.0],["1980-01-04",0.0533,0.0563,0.0533,0.0548,233292.0],["1980-01-07",0.0548,0.0579,0.0548,0.0548,395168.0],["1980-01-08",0.0548,0.0548,0.0548,0.0548,323752.0],["1980-01-09",0.0563,0.0579,0.0563,0.0563,623699.0],["1980-01-10",0.0563,0.0579,0.0563,0.0579,209487.0],["1980-01-11",0.0579,0.0579,0.0563,0.0563,204726.0],["1980-01-14",0.0563,0.0579,0.0563,0.0563,357080.0],["1980-01-15",0.0563,0.0563,0.0548,0.0548,599894.0],["1980-01-16",0.0548,0.0563,0.0533,0.0563,1223593.0],["1980-01-17",0.0563,0.0563,0.0548,0.0563,914124.0],["1980-01-18",0.0548,0.0548,0.0533,0.0548,371363.0],["1980-01-21",0.0548,0.0548,0.0533,0.0533,242814.0],["1980-01-22",0.0533,0.0563,0.0533,0.0563,1009345.0],["1980-01-23",0.0563,0.07,0.0563,0.0655,2342443.0],["1980-01-24",0.0655,0.0655,0.0624,0.0624,1123611.0],["1980-01-25",0.0624,0.0624,0.0594,0.0609,776053.0],["1980-01-28",0.0609,0.0609,0.0594,0.0594,733204.0],["1980-01-29",0.0594,0.0609,0.0594,0.0609,333274.0],["1980-01-30",0.0609,0.0624,0.0594,0.0594,818903.0],["1980-01-31",0.0594,0.0624,0.0594,0.0594,433257.0],["1980-02-01",0.0594,0.0594,0.0563,0.0579,485628.0],["1980-02-04",0.0579,0.0609,0.0579,0.0579,623699.0],["1980-02-05",0.0579,0.0594,0.0579,0.0579,423735.0],["1980-02-06",0.0579,0.0594,0.0579,0.0594,652266.0],["1980-02-07",0.0594,0.0594,0.0579,0.0579,347558.0],["1980-02-08",0.0579,0.0594,0.0563,0.0579,338035.0],["1980-02-11",0.0579,0.0594,0.0563,0.0563,885558.0],["1980-02-12",0.0563,0.0579,0.0548,0.0548,518956.0],["1980-02-13",0.0548,0.0563,0.0533,0.0563,652266.0],["1980-02-14",0.0563,0.0563,0.0533,0.0533,214248.0],["1980-02-15",0.0533,0.0548,0.0533,0.0533,1856814.0],["1980-02-19",0.0533,0.0548,0.0533,0.0548,680832.0],["1980-02-20",0.0548,0.0548,0.0533,0.0533,209487.0],["1980-02-21",0.0533,0.0563,0.0518,0.0518,380885.0],["1980-02-22",0.0518,0.0518,0.0502,0.0518,685593.0],["1980-02-25",0.0518,0.0518,0.0502,0.0502,461823.0],["1980-02-26",0.0502,0.0518,0.0502,0.0502,223770.0],["1980-02-27",0.0518,0.0533,0.0518,0.0518,152354.0],["1980-02-28",0.0533,0.0548,0.0533,0.0533,295186.0],["1980-02-29",0.0533,0.0548,0.0533,0.0533,380885.0],["1980-03-03",0.0533,0.0548,0.0533,0.0548,333274.0],["1980-03-04",0.0518,0.0518,0.0518,0.0518,357080.0],["1980-03-05",0.0518,0.0518,0.0487,0.0487,457062.0],["1980-03-06",0.0487,0.0487,0.0457,0.0457,238053.0],["1980-03-07",0.0457,0.0457,0.0426,0.0426,628460.0],["1980-03-10",0.0426,0.0442,0.0426,0.0426,1014106.0],["1980-03-11",0.0426,0.0442,0.0426,0.0442,323752.0],["1980-03-12",0.0442,0.0457,0.0426,0.0442,180920.0],["1980-03-13",0.0442,0.0442,0.0426,0.0426,828425.0],["1980-03-14",0.0426,0.0426,0.0411,0.0426,352319.0],["1980-03-17",0.0426,0.0426,0.0396,0.0396,890319.0],["1980-03-18",0.0396,0.0396,0.0381,0.0396,471345.0],["1980-03-19",0.0396,0.0396,0.0381,0.0381,299947.0],["1980-03-20",0.0381,0.0411,0.0381,0.0396,352319.0],["1980-03-21",0.0396,0.0396,0.0381,0.0396,233292.0],["1980-03-24",0.0396,0.0396,0.0365,0.0365,880797.0],["1980-03-25",0.0365,0.0381,0.0365,0.0365,642743.0],["1980-03-26",0.0365,0.0381,0.0365,0.0365,571327.0],["1980-03-27",0.0365,0.0365,0.032,0.0335,1004584.0],["1980-03-28",0.0335,0.0365,0.0335,0.0365,1971080.0],["1980-03-31",0.0365,0.0365,0.0335,0.035,928407.0],["1980-04-01",0.0365,0.0396,0.0365,0.0396,461823.0],["1980-04-02",0.0396,0.0396,0.0381,0.0396,161876.0],["1980-04-03",0.0381,0.0381,0.0381,0.0381,33327.0],["1980-04-07",0.0381,0.0381,0.035,0.0365,280903.0],["1980-04-08",0.0365,0.0365,0.035,0.0365,152354.0],["1980-04-09",0.0365,0.0365,0.0365,0.0365,457062.0],["1980-04-10",0.0365,0.0396,0.035,0.0396,366602.0],["1980-04-11",0.0396,0.0396,0.0381,0.0396,157115.0],["1980-04-14",0.0396,0.0396,0.0381,0.0381,490389.0],["1980-04-15",0.0381,0.0396,0.0365,0.0396,233292.0],["1980-04-16",0.0396,0.0396,0.0381,0.0381,157115.0],["1980-04-17",0.0381,0.0396,0.0381,0.0381,199965.0],["1980-04-18",0.0381,0.0396,0.0365,0.0381,238053.0],["1980-04-21",0.0365,0.0365,0.0365,0.0365,52372.0],["1980-04-22",0.0365,0.0381,0.0365,0.0365,304708.0],["1980-04-23",0.0365,0.0381,0.035,0.0365,837947.0],["1980-04-24",0.0381,0.0381,0.0381,0.0381,247575.0],["1980-04-25",0.0381,0.0381,0.0365,0.0381,328513.0],["1980-04-28",0.0381,0.0396,0.0381,0.0381,361841.0],["1980-04-29",0.0381,0.0396,0.0381,0.0396,357080.0],["1980-04-30",0.0396,0.0442,0.0396,0.0442,818903.0],["1980-05-01",0.0442,0.0457,0.0442,0.0457,195204.0],["1980-05-02",0.0457,0.0457,0.0426,0.0457,637982.0],["1980-05-05",0.0442,0.0442,0.0411,0.0411,376124.0],["1980-05-06",0.0411,0.0426,0.0411,0.0426,647504.0],["1980-05-07",0.0426,0.0457,0.0426,0.0457,1018867.0],["1980-05-08",0.0457,0.0457,0.0442,0.0457,128549.0],["1980-05-09",0.0457,0.0457,0.0426,0.0426,290425.0],["1980-05-12",0.0426,0.0426,0.0411,0.0411,119027.0],["1980-05-13",0.0411,0.0442,0.0411,0.0426,99982.0],["1980-05-14",0.0426,0.0442,0.0426,0.0426,209487.0],["1980-05-15",0.0426,0.0442,0.0426,0.0442,85699.0],["1980-05-16",0.0442,0.0457,0.0381,0.0457,271381.0],["1980-05-19",0.0442,0.0442,0.0426,0.0442,219009.0],["1980-05-20",0.0442,0.0442,0.0426,0.0442,157115.0],["1980-05-21",0.0442,0.0472,0.0426,0.0472,371363.0],["1980-05-22",0.0472,0.0502,0.0472,0.0487,966496.0],["1980-05-23",0.0487,0.0502,0.0487,0.0502,157115.0],["1980-05-27",0.0502,0.0502,0.0487,0.0487,185681.0],["1980-05-28",0.0487,0.0502,0.0487,0.0487,166637.0],["1980-05-29",0.0487,0.0502,0.0487,0.0487,219009.0],["1980-05-30",0.0487,0.0487,0.0472,0.0472,114265.0],["1980-06-02",0.0472,0.0487,0.0472,0.0472,176159.0],["1980-06-03",0.0472,0.0472,0.0457,0.0472,1499735.0],["1980-06-04",0.0472,0.0472,0.0457,0.0472,495150.0],["1980-06-05",0.0472,0.0472,0.0472,0.0472,438018.0],["1980-06-06",0.0472,0.0472,0.0457,0.0457,233292.0],["1980-06-09",0.0457,0.0457,0.0457,0.0457,942690.0],["1980-06-10",0.0457,0.0472,0.0457,0.0472,242814.0],["1980-06-11",0.0487,0.0502,0.0487,0.0502,1037912.0],["1980-06-12",0.0502,0.0502,0.0487,0.0502,309469.0],["1980-06-13",0.0487,0.0487,0.0487,0.0487,61894.0],["1980-06-16",0.0487,0.0518,0.0487,0.0502,304708.0],["1980-06-17",0.0487,0.0487,0.0487,0.0487,180920.0],["1980-06-18",0.0487,0.0502,0.0472,0.0487,366602.0],["1980-06-19",0.0487,0.0487,0.0487,0.0487,180920.0],["1980-06-20",0.0487,0.0487,0.0487,0.0487,80938.0],["1980-06-23",0.0487,0.0487,0.0487,0.0487,133310.0],["1980-06-24",0.0487,0.0502,0.0472,0.0502,809381.0],["1980-06-25",0.0502,0.0533,0.0502,0.0518,647504.0],["1980-06-26",0.0518,0.0533,0.0518,0.0518,180920.0],["1980-06-27",0.0518,0.0533,0.0518,0.0533,138071.0],["1980-06-30",0.0518,0.0518,0.0502,0.0518,623699.0],["1980-07-01",0.0502,0.0502,0.0487,0.0487,238053.0],["1980-07-02",0.0487,0.0502,0.0487,0.0487,404690.0],["1980-07-03",0.0487,0.0502,0.0487,0.0487,385646.0],["1980-07-07",0.0487,0.0487,0.0487,0.0487,214248.0],["1980-07-08",0.0487,0.0487,0.0487,0.0487,214248.0],["1980-07-09",0.0487,0.0502,0.0487,0.0502,180920.0],["1980-07-10",0.0502,0.0502,0.0472,0.0472,457062.0],["1980-07-11",0.0472,0.0472,0.0457,0.0457,652266.0],["1980-07-14",0.0457,0.0487,0.0457,0.0487,1480690.0],["1980-07-15",0.0487,0.0502,0.0472,0.0487,1209310.0],["1980-07-16",0.0487,0.0502,0.0487,0.0487,1080761.0],["1980-07-17",0.0487,0.0518,0.0487,0.0502,771292.0],["1980-07-18",0.0502,0.0518,0.0502,0.0502,733204.0],["1980-07-21",0.0502,0.0502,0.0487,0.0487,257097.0],["1980-07-22",0.0487,0.0502,0.0487,0.0487,376124.0],["1980-07-23",0.0487,0.0487,0.0457,0.0472,347558.0],["1980-07-24",0.0472,0.0487,0.0472,0.0487,280903.0],["1980-07-25",0.0487,0.0487,0.0457,0.0472,219009.0],["1980-07-28",0.0472,0.0487,0.0457,0.0472,733204.0],["1980-07-29",0.0472,0.0502,0.0472,0.0487,328513.0],["1980-07-30",0.0487,0.0487,0.0472,0.0472,423735.0],["1980-07-31",0.0472,0.0487,0.0472,0.0472,161876.0],["1980-08-01",0.0472,0.0487,0.0472,0.0472,442779.0],["1980-08-04",0.0472,0.0487,0.0472,0.0472,395168.0],["1980-08-05",0.0487,0.0502,0.0487,0.0487,823664.0],["1980-08-06",0.0502,0.0579,0.0502,0.0533,1390230.0],["1980-08-07",0.0548,0.0563,0.0548,0.0548,1237876.0],["1980-08-08",0.0548,0.0563,0.0533,0.0548,690354.0],["1980-08-11",0.0548,0.0548,0.0518,0.0533,295186.0],["1980-08-12",0.0533,0.0548,0.0518,0.0548,990301.0],["1980-08-13",0.0548,0.0563,0.0533,0.0533,418973.0],["1980-08-14",0.0548,0.0548,0.0548,0.0548,471345.0],["1980-08-15",0.0548,0.0563,0.0533,0.0548,918885.0],["1980-08-18",0.0548,0.0563,0.0533,0.0548,2218655.0],["1980-08-19",0.0548,0.0548,0.0533,0.0533,714159.0],["1980-08-20",0.0533,0.0533,0.0533,0.0533,285664.0],["1980-08-21",0.0533,0.0533,0.0518,0.0533,1637805.0],["1980-08-22",0.0533,0.0548,0.0518,0.0518,1323575.0],["1980-08-25",0.0518,0.0518,0.0487,0.0487,680832.0],["1980-08-26",0.0502,0.0518,0.0502,0.0518,518956.0],["1980-08-27",0.0518,0.0518,0.0502,0.0518,499912.0],["1980-08-28",0.0518,0.0518,0.0502,0.0502,414212.0],["1980-08-29",0.0502,0.0502,0.0487,0.0487,680832.0],["1980-09-02",0.0502,0.0518,0.0502,0.0518,304708.0],["1980-09-03",0.0518,0.0518,0.0502,0.0518,933168.0],["1980-09-04",0.0518,0.0548,0.0518,0.0518,1190266.0],["1980-09-05",0.0518,0.0533,0.0518,0.0518,195204.0],["1980-09-08",0.0518,0.0533,0.0518,0.0518,347558.0],["1980-09-09",0.0518,0.0518,0.0502,0.0502,438018.0],["1980-09-10",0.0502,0.0518,0.0502,0.0502,266619.0],["1980-09-11",0.0502,0.0518,0.0502,0.0518,671310.0],["1980-09-12",0.0518,0.0533,0.0518,0.0533,209487.0],["1980-09-15",0.0533,0.0533,0.0518,0.0518,409451.0],["1980-09-16",0.0518,0.0533,0.0518,0.0518,1961558.0],["1980-09-17",0.0518,0.0533,0.0518,0.0533,904602.0],["1980-09-18",0.0533,0.0533,0.0518,0.0533,899841.0],["1980-09-19",0.0533,0.0533,0.0518,0.0533,699876.0],["1980-09-22",0.0533,0.0563,0.0518,0.0563,2052018.0],["1980-09-23",0.0563,0.0563,0.0533,0.0533,966496.0],["1980-09-24",0.0533,0.0548,0.0533,0.0533,642743.0],["1980-09-25",0.0533,0.0548,0.0533,0.0548,571327.0],["1980-09-26",0.0533,0.0533,0.0518,0.0533,561805.0],["1980-09-29",0.0518,0.0518,0.0502,0.0502,385646.0],["1980-09-30",0.0502,0.0518,0.0502,0.0518,861752.0],["1980-10-01",0.0518,0.0518,0.0502,0.0502,195204.0],["1980-10-02",0.0502,0.0518,0.0502,0.0518,280903.0],["1980-10-03",0.0518,0.0518,0.0502,0.0502,509434.0],["1980-10-06",0.0502,0.0518,0.0502,0.0518,428496.0],["1980-10-07",0.0518,0.0518,0.0502,0.0502,599894.0],["1980-10-08",0.0502,0.0518,0.0502,0.0502,290425.0],["1980-10-09",0.0502,0.0518,0.0502,0.0518,1761593.0],["1980-10-10",0.0518,0.0533,0.0502,0.0518,771292.0],["1980-10-13",0.0518,0.0518,0.0502,0.0518,357080.0],["1980-10-14",0.0518,0.0563,0.0518,0.0563,2328160.0],["1980-10-15",0.0563,0.0563,0.0548,0.0548,538000.0],["1980-10-16",0.0548,0.0548,0.0518,0.0518,1494974.0],["1980-10-17",0.0518,0.0518,0.0502,0.0502,347558.0],["1980-10-20",0.0502,0.0518,0.0487,0.0487,495150.0],["1980-10-21",0.0502,0.0533,0.0502,0.0502,538000.0],["1980-10-22",0.0502,0.0502,0.0502,0.0502,228531.0],["1980-10-23",0.0502,0.0502,0.0472,0.0487,1752071.0],["1980-10-24",0.0487,0.0502,0.0487,0.0502,309469.0],["1980-10-27",0.0502,0.0502,0.0487,0.0487,104743.0],["1980-10-28",0.0487,0.0518,0.0487,0.0518,599894.0],["1980-10-29",0.0518,0.0518,0.0502,0.0502,852230.0],["1980-10-30",0.0502,0.0502,0.0487,0.0487,1471168.0],["1980-10-31",0.0487,0.0502,0.0487,0.0487,428496.0],["1980-11-03",0.0487,0.0502,0.0487,0.0502,976018.0],["1980-11-05",0.0502,0.0518,0.0502,0.0502,585611.0],["1980-11-06",0.0502,0.0502,0.0502,0.0502,490389.0],["1980-11-07",0.0502,0.0518,0.0502,0.0502,247575.0],["1980-11-10",0.0502,0.0518,0.0487,0.0487,428496.0],["1980-11-11",0.0487,0.0518,0.0487,0.0502,657027.0],["1980-11-12",0.0502,0.0502,0.0487,0.0487,723681.0],["1980-11-13",0.0487,0.0502,0.0487,0.0487,528478.0],["1980-11-14",0.0487,0.0487,0.0487,0.0487,299947.0],["1980-11-17",0.0487,0.0502,0.0487,0.0487,590372.0],["1980-11-18",0.0487,0.0502,0.0487,0.0487,333274.0],["1980-11-19",0.0487,0.0487,0.0487,0.0487,961735.0],["1980-11-20",0.0487,0.0502,0.0487,0.0502,2066301.0],["1980-11-21",0.0502,0.0502,0.0472,0.0502,571327.0],["1980-11-24",0.0502,0.0502,0.0487,0.0487,914124.0],["1980-11-25",0.0487,0.0518,0.0487,0.0518,1713982.0],["1980-11-26",0.0518,0.0548,0.0502,0.0548,733204.0],["1980-11-28",0.0518,0.0518,0.0502,0.0502,514195.0],["1980-12-01",0.0502,0.0518,0.0487,0.0487,252336.0],["1980-12-02",0.0487,0.0502,0.0487,0.0487,585611.0],["1980-12-03",0.0487,0.0502,0.0487,0.0487,590372.0],["1980-12-04",0.0487,0.0502,0.0487,0.0487,1385469.0],["1980-12-05",0.0487,0.0487,0.0472,0.0487,476106.0],["1980-12-08",0.0487,0.0487,0.0472,0.0487,1699699.0],["1980-12-09",0.0487,0.0487,0.0472,0.0472,1118850.0],["1980-12-10",0.0472,0.0487,0.0457,0.0472,771292.0],["1980-12-11",0.0472,0.0472,0.0457,0.0457,233292.0],["1980-12-12",0.0457,0.0487,0.0457,0.0487,1128372.0],["1980-12-15",0.0487,0.0487,0.0472,0.0472,447540.0],["1980-12-16",0.0472,0.0472,0.0457,0.0472,542761.0],["1980-12-17",0.0472,0.0472,0.0457,0.0472,428496.0],["1980-12-18",0.0472,0.0472,0.0457,0.0457,423735.0],["1980-12-19",0.0457,0.0472,0.0457,0.0457,238053.0],["1980-12-22",0.0457,0.0472,0.0457,0.0457,509434.0],["1980-12-23",0.0457,0.0457,0.0442,0.0442,837947.0],["1980-12-24",0.0457,0.0472,0.0457,0.0472,376124.0],["1980-12-26",0.0472,0.0487,0.0472,0.0472,1980602.0],["1980-12-29",0.0472,0.0487,0.0457,0.0457,1085522.0],["1980-12-30",0.0457,0.0487,0.0457,0.0472,1633044.0],["1980-12-31",0.0472,0.0518,0.0472,0.0518,3180390.0],["1981-01-02",0.0533,0.0563,0.0533,0.0563,1685416.0],["1981-01-05",0.0563,0.0594,0.0563,0.0579,5046726.0],["1981-01-06",0.0579,0.0579,0.0563,0.0579,1552106.0],["1981-01-07",0.0579,0.0579,0.0533,0.0548,1523540.0],["1981-01-08",0.0548,0.0563,0.0548,0.0548,718920.0],["1981-01-09",0.0548,0.0563,0.0548,0.0563,499912.0],["1981-01-12",0.0563,0.0594,0.0563,0.0579,1437841.0],["1981-01-13",0.0594,0.0624,0.0594,0.0594,2899487.0],["1981-01-14",0.0594,0.0609,0.0594,0.0594,357080.0],["1981-01-15",0.0594,0.0594,0.0579,0.0594,552283.0],["1981-01-16",0.0594,0.0624,0.0594,0.0609,1875859.0],["1981-01-19",0.0609,0.0609,0.0579,0.0609,804620.0],["1981-01-20",0.0609,0.0609,0.0594,0.0609,928407.0],["1981-01-21",0.0609,0.0609,0.0594,0.0594,552283.0],["1981-01-22",0.0594,0.0594,0.0594,0.0594,171398.0],["1981-01-23",0.0594,0.0594,0.0579,0.0579,209487.0],["1981-01-26",0.0579,0.0609,0.0579,0.0609,1418797.0],["1981-01-27",0.0609,0.067,0.0609,0.0655,4822956.0],["1981-01-28",0.067,0.07,0.067,0.07,2242460.0],["1981-01-29",0.07,0.07,0.0685,0.07,1223593.0],["1981-01-30",0.07,0.07,0.0685,0.07,1375947.0],["1981-02-02",0.07,0.07,0.0685,0.0685,2737611.0],["1981-02-03",0.0685,0.0685,0.067,0.0685,1333097.0],["1981-02-04",0.0685,0.0685,0.067,0.0685,937929.0],["1981-02-05",0.0685,0.0685,0.067,0.0685,1371186.0],["1981-02-06",0.0685,0.0685,0.067,0.0685,385646.0],["1981-02-09",0.0685,0.07,0.067,0.0685,604655.0],["1981-02-10",0.0685,0.0685,0.067,0.067,442779.0],["1981-02-11",0.067,0.067,0.0655,0.067,809381.0],["1981-02-12",0.067,0.0685,0.0655,0.067,385646.0],["1981-02-13",0.067,0.067,0.0655,0.067,1209310.0],["1981-02-17",0.067,0.067,0.0655,0.0655,642743.0],["1981-02-18",0.0655,0.067,0.0655,0.067,438018.0],["1981-02-19",0.067,0.067,0.0655,0.0655,585611.0],["1981-02-20",0.0655,0.067,0.0655,0.0655,709398.0],["1981-02-23",0.0655,0.067,0.0655,0.0655,1275965.0],["1981-02-24",0.0655,0.067,0.0639,0.0655,309469.0],["1981-02-25",0.0655,0.0655,0.0639,0.0655,395168.0],["1981-02-26",0.0655,0.0655,0.0639,0.0655,257097.0],["1981-02-27",0.0655,0.0655,0.0639,0.0639,623699.0],["1981-03-02",0.0639,0.0655,0.0639,0.0655,976018.0],["1981-03-03",0.0655,0.0655,0.0639,0.0655,57133.0],["1981-03-04",0.0639,0.0639,0.0639,0.0639,123788.0],["1981-03-05",0.0639,0.0655,0.0624,0.0624,490389.0],["1981-03-06",0.0624,0.0624,0.0609,0.0624,185681.0],["1981-03-09",0.0624,0.0624,0.0609,0.0624,442779.0],["1981-03-10",0.0624,0.0624,0.0594,0.0594,333274.0],["1981-03-11",0.0594,0.0609,0.0594,0.0609,490389.0],["1981-03-12",0.0609,0.0624,0.0594,0.0624,119027.0],["1981-03-13",0.0624,0.0639,0.0609,0.0624,447540.0],["1981-03-16",0.0624,0.0639,0.0609,0.0639,280903.0],["1981-03-17",0.0639,0.0639,0.0609,0.0609,523717.0],["1981-03-18",0.0609,0.0639,0.0609,0.0639,6784514.0],["1981-03-19",0.0639,0.067,0.0624,0.0639,709398.0],["1981-03-20",0.0639,0.0685,0.0639,0.0685,2066301.0],["1981-03-23",0.0685,0.0746,0.0685,0.0731,2337682.0],["1981-03-24",0.0731,0.0746,0.0731,0.0746,1614000.0],["1981-03-25",0.0746,0.0777,0.0731,0.0746,1033151.0],["1981-03-26",0.0746,0.0761,0.0731,0.0746,1190266.0],["1981-03-27",0.0746,0.0746,0.0731,0.0731,333274.0],["1981-03-30",0.0731,0.0746,0.0731,0.0731,171398.0],["1981-03-31",0.0731,0.0746,0.0731,0.0731,1033151.0],["1981-04-01",0.0731,0.0731,0.0716,0.0716,119027.0],["1981-04-02",0.0716,0.0731,0.0716,0.0731,799858.0],["1981-04-03",0.0716,0.0716,0.07,0.0716,485628.0],["1981-04-06",0.0716,0.0716,0.07,0.0716,357080.0],["1981-04-07",0.0716,0.0716,0.07,0.0716,323752.0],["1981-04-08",0.07,0.07,0.07,0.07,209487.0],["1981-04-09",0.07,0.0716,0.07,0.07,466584.0],["1981-04-10",0.07,0.0716,0.07,0.07,1252159.0],["1981-04-13",0.07,0.07,0.0685,0.0685,357080.0],["1981-04-14",0.067,0.067,0.067,0.067,271381.0],["1981-04-15",0.067,0.07,0.0655,0.07,5022921.0],["1981-04-16",0.07,0.0716,0.07,0.07,799858.0],["1981-04-20",0.07,0.07,0.0639,0.0655,499912.0],["1981-04-21",0.0655,0.0655,0.0639,0.0639,280903.0],["1981-04-22",0.0639,0.0655,0.0624,0.0639,447540.0],["1981-04-23",0.0639,0.067,0.0639,0.0655,199965.0],["1981-04-24",0.0655,0.0655,0.0639,0.0655,290425.0],["1981-04-27",0.0639,0.0639,0.0639,0.0639,166637.0],["1981-04-28",0.0639,0.0655,0.0639,0.0639,166637.0],["1981-04-29",0.0639,0.0655,0.0624,0.0624,314230.0],["1981-04-30",0.0624,0.0624,0.0624,0.0624,180920.0],["1981-05-01",0.0624,0.0639,0.0624,0.0639,238053.0],["1981-05-04",0.0624,0.0624,0.0624,0.0624,71416.0],["1981-05-05",0.0609,0.0609,0.0594,0.0609,680832.0],["1981-05-06",0.0609,0.0624,0.0594,0.0609,204726.0],["1981-05-07",0.0609,0.0609,0.0594,0.0609,261858.0],["1981-05-08",0.0609,0.0609,0.0594,0.0594,80938.0],["1981-05-11",0.0594,0.0609,0.0594,0.0594,95221.0],["1981-05-12",0.0594,0.0609,0.0594,0.0594,38088.0],["1981-05-13",0.0594,0.0594,0.0579,0.0594,147593.0],["1981-05-14",0.0594,0.0609,0.0594,0.0609,161876.0],["1981-05-15",0.0609,0.0639,0.0594,0.0639,666549.0],["1981-05-18",0.0624,0.0624,0.0609,0.0624,147593.0],["1981-05-19",0.0624,0.0624,0.0609,0.0609,104743.0],["1981-05-20",0.0609,0.0609,0.0594,0.0594,138071.0],["1981-05-21",0.0594,0.0594,0.0594,0.0594,85699.0],["1981-05-22",0.0594,0.0594,0.0594,0.0594,61894.0],["1981-05-26",0.0594,0.0609,0.0594,0.0594,90460.0],["1981-05-27",0.0594,0.0594,0.0579,0.0594,323752.0],["1981-05-28",0.0594,0.0594,0.0579,0.0594,138071.0],["1981-05-29",0.0594,0.0594,0.0594,0.0594,14283.0],["1981-06-01",0.0594,0.0609,0.0594,0.0609,347558.0],["1981-06-02",0.0609,0.0639,0.0609,0.0624,1737788.0],["1981-06-03",0.0624,0.0624,0.0594,0.0609,1523540.0],["1981-06-04",0.0609,0.0609,0.0594,0.0609,138071.0],["1981-06-05",0.0609,0.0609,0.0594,0.0594,147593.0],["1981-06-08",0.0594,0.0609,0.0594,0.0609,204726.0],["1981-06-09",0.0609,0.0609,0.0594,0.0594,185681.0],["1981-06-10",0.0594,0.0609,0.0594,0.0609,1142655.0],["1981-06-11",0.0609,0.0655,0.0609,0.0639,1685416.0],["1981-06-12",0.0639,0.0655,0.0639,0.0655,1523540.0],["1981-06-15",0.0655,0.0655,0.0624,0.0655,733204.0],["1981-06-16",0.0655,0.0655,0.0624,0.0639,147593.0],["1981-06-17",0.0639,0.0639,0.0624,0.0624,318991.0],["1981-06-18",0.0624,0.0655,0.0624,0.0655,438018.0],["1981-06-19",0.0655,0.0655,0.0639,0.0655,223770.0],["1981-06-22",0.0655,0.0655,0.0609,0.0624,1542584.0],["1981-06-23",0.0639,0.067,0.0639,0.067,528478.0],["1981-06-24",0.067,0.07,0.0655,0.067,766531.0],["1981-06-25",0.067,0.0685,0.067,0.067,1280726.0],["1981-06-26",0.067,0.0685,0.0655,0.0685,476106.0],["1981-06-29",0.0685,0.0685,0.067,0.067,204726.0],["1981-06-30",0.067,0.067,0.067,0.067,185681.0],["1981-07-01",0.067,0.067,0.0639,0.0639,399929.0],["1981-07-02",0.0639,0.0655,0.0609,0.0609,428496.0],["1981-07-06",0.0609,0.0639,0.0609,0.0624,937929.0],["1981-07-07",0.0624,0.0624,0.0609,0.0609,685593.0],["1981-07-08",0.0609,0.0609,0.0609,0.0609,95221.0],["1981-07-09",0.0609,0.0624,0.0609,0.0624,123788.0],["1981-07-10",0.0624,0.0624,0.0609,0.0609,414212.0],["1981-07-13",0.0609,0.0624,0.0609,0.0609,66655.0],["1981-07-14",0.0609,0.0609,0.0609,0.0609,509434.0],["1981-07-15",0.0609,0.0609,0.0594,0.0609,266619.0],["1981-07-16",0.0609,0.0609,0.0594,0.0594,99982.0],["1981-07-17",0.0594,0.0609,0.0594,0.0609,147593.0],["1981-07-20",0.0609,0.0609,0.0594,0.0594,295186.0],["1981-07-21",0.0594,0.0594,0.0563,0.0563,485628.0],["1981-07-22",0.0563,0.0579,0.0548,0.0548,976018.0],["1981-07-23",0.0548,0.0563,0.0548,0.0548,328513.0],["1981-07-24",0.0548,0.0579,0.0548,0.0579,138071.0],["1981-07-27",0.0579,0.0579,0.0563,0.0563,47611.0],["1981-07-28",0.0563,0.0579,0.0563,0.0579,66655.0],["1981-07-29",0.0563,0.0563,0.0563,0.0563,99982.0],["1981-07-30",0.0563,0.0579,0.0563,0.0563,109504.0],["1981-07-31",0.0563,0.0579,0.0563,0.0579,190442.0],["1981-08-03",0.0579,0.0594,0.0563,0.0563,195204.0],["1981-08-04",0.0563,0.0563,0.0563,0.0563,171398.0],["1981-08-05",0.0563,0.0579,0.0563,0.0563,195204.0],["1981-08-06",0.0563,0.0579,0.0563,0.0579,33327.0],["1981-08-07",0.0579,0.0579,0.0563,0.0579,228531.0],["1981-08-10",0.0579,0.0579,0.0563,0.0579,80938.0],["1981-08-11",0.0579,0.0579,0.0563,0.0579,180920.0],["1981-08-12",0.0579,0.0579,0.0563,0.0579,238053.0],["1981-08-13",0.0579,0.0579,0.0563,0.0563,33327.0],["1981-08-14",0.0563,0.0563,0.0548,0.0548,457062.0],["1981-08-17",0.0548,0.0563,0.0548,0.0563,361841.0],["1981-08-18",0.0548,0.0548,0.0533,0.0533,342796.0],["1981-08-19",0.0533,0.0548,0.0533,0.0548,152354.0],["1981-08-20",0.0548,0.0548,0.0533,0.0548,152354.0],["1981-08-21",0.0548,0.0548,0.0533,0.0548,633221.0],["1981-08-24",0.0548,0.0548,0.0533,0.0533,252336.0],["1981-08-25",0.0533,0.0533,0.0518,0.0533,85699.0],["1981-08-26",0.0518,0.0518,0.0518,0.0518,209487.0],["1981-08-27",0.0518,0.0518,0.0518,0.0518,104743.0],["1981-08-28",0.0518,0.0533,0.0518,0.0518,361841.0],["1981-08-31",0.0518,0.0533,0.0518,0.0533,133310.0],["1981-09-01",0.0533,0.0533,0.0502,0.0502,342796.0],["1981-09-02",0.0502,0.0518,0.0502,0.0518,171398.0],["1981-09-03",0.0518,0.0518,0.0502,0.0518,247575.0],["1981-09-04",0.0518,0.0518,0.0487,0.0518,242814.0],["1981-09-08",0.0518,0.0518,0.0487,0.0487,499912.0],["1981-09-09",0.0472,0.0472,0.0457,0.0472,142832.0],["1981-09-10",0.0472,0.0487,0.0472,0.0487,219009.0],["1981-09-11",0.0487,0.0518,0.0472,0.0518,261858.0],["1981-09-14",0.0502,0.0502,0.0472,0.0502,247575.0],["1981-09-15",0.0487,0.0487,0.0472,0.0487,176159.0],["1981-09-16",0.0487,0.0487,0.0457,0.0457,228531.0],["1981-09-17",0.0457,0.0472,0.0457,0.0457,204726.0],["1981-09-18",0.0457,0.0472,0.0457,0.0472,171398.0],["1981-09-21",0.0457,0.0457,0.0442,0.0442,252336.0],["1981-09-22",0.0442,0.0457,0.0442,0.0442,1575912.0],["1981-09-23",0.0442,0.0442,0.0426,0.0426,509434.0],["1981-09-24",0.0426,0.0426,0.0396,0.0396,2628106.0],["1981-09-25",0.0396,0.0396,0.035,0.035,1095044.0],["1981-09-28",0.035,0.0381,0.035,0.0381,1366425.0],["1981-09-29",0.0381,0.0396,0.0381,0.0381,542761.0],["1981-09-30",0.0381,0.0411,0.0381,0.0411,299947.0],["1981-10-01",0.0411,0.0411,0.0381,0.0411,219009.0],["1981-10-02",0.0411,0.0442,0.0411,0.0442,342796.0],["1981-10-05",0.0442,0.0457,0.0442,0.0442,390407.0],["1981-10-06",0.0442,0.0442,0.0426,0.0426,76177.0],["1981-10-07",0.0426,0.0442,0.0426,0.0426,123788.0],["1981-10-08",0.0426,0.0457,0.0426,0.0457,366602.0],["1981-10-09",0.0457,0.0487,0.0457,0.0472,642743.0],["1981-10-12",0.0472,0.0487,0.0457,0.0457,119027.0],["1981-10-13",0.0457,0.0457,0.0442,0.0442,195204.0],["1981-10-14",0.0442,0.0442,0.0442,0.0442,71416.0],["1981-10-15",0.0442,0.0442,0.0426,0.0426,166637.0],["1981-10-16",0.0442,0.0442,0.0442,0.0442,90460.0],["1981-10-19",0.0442,0.0442,0.0426,0.0426,138071.0],["1981-10-20",0.0426,0.0426,0.0411,0.0426,647504.0],["1981-10-21",0.0426,0.0426,0.0411,0.0411,199965.0],["1981-10-22",0.0411,0.0426,0.0411,0.0411,90460.0],["1981-10-23",0.0411,0.0426,0.0411,0.0411,199965.0],["1981-10-26",0.0411,0.0426,0.0411,0.0411,142832.0],["1981-10-27",0.0411,0.0426,0.0411,0.0411,976018.0],["1981-10-28",0.0411,0.0411,0.0411,0.0411,119027.0],["1981-10-29",0.0411,0.0426,0.0411,0.0411,176159.0],["1981-10-30",0.0411,0.0426,0.0411,0.0426,233292.0],["1981-11-02",0.0426,0.0442,0.0426,0.0426,247575.0],["1981-11-03",0.0426,0.0442,0.0426,0.0426,142832.0],["1981-11-04",0.0426,0.0426,0.0411,0.0426,614177.0],["1981-11-05",0.0426,0.0426,0.0411,0.0411,509434.0],["1981-11-06",0.0411,0.0411,0.0396,0.0411,695115.0],["1981-11-09",0.0411,0.0426,0.0411,0.0426,166637.0],["1981-11-10",0.0426,0.0426,0.0411,0.0411,409451.0],["1981-11-11",0.0411,0.0426,0.0396,0.0411,833186.0],["1981-11-12",0.0411,0.0426,0.0396,0.0426,242814.0],["1981-11-13",0.0426,0.0426,0.0411,0.0411,795097.0],["1981-11-16",0.0411,0.0411,0.0411,0.0411,114265.0],["1981-11-17",0.0411,0.0426,0.0396,0.0426,666549.0],["1981-11-18",0.0426,0.0426,0.0411,0.0426,609416.0],["1981-11-19",0.0426,0.0442,0.0426,0.0426,76177.0],["1981-11-20",0.0426,0.0426,0.0411,0.0426,133310.0],["1981-11-23",0.0411,0.0411,0.0411,0.0411,1913947.0],["1981-11-24",0.0411,0.0411,0.0396,0.0396,214248.0],["1981-11-25",0.0396,0.0411,0.0396,0.0396,733204.0],["1981-11-27",0.0396,0.0396,0.0396,0.0396,123788.0],["1981-11-30",0.0396,0.0411,0.0396,0.0396,152354.0],["1981-12-01",0.0396,0.0411,0.0396,0.0396,933168.0],["1981-12-02",0.0396,0.0396,0.0365,0.0381,390407.0],["1981-12-03",0.0381,0.0396,0.0381,0.0396,1237876.0],["1981-12-04",0.0396,0.0396,0.0381,0.0381,538000.0],["1981-12-07",0.0381,0.0411,0.0381,0.0381,1633044.0],["1981-12-08",0.0381,0.0396,0.0381,0.0396,318991.0],["1981-12-09",0.0396,0.0396,0.0381,0.0381,209487.0],["1981-12-10",0.0381,0.0381,0.0365,0.0365,1775876.0],["1981-12-11",0.0365,0.0381,0.035,0.035,1823487.0],["1981-12-14",0.035,0.0381,0.035,0.0365,3532708.0],["1981-12-15",0.0365,0.0396,0.0365,0.0396,895080.0],["1981-12-16",0.0396,0.0396,0.0365,0.0396,1299770.0],["1981-12-17",0.0396,0.0396,0.0381,0.0381,566566.0],["1981-12-18",0.0381,0.0411,0.0365,0.0396,395168.0],["1981-12-21",0.0396,0.0411,0.0396,0.0396,828425.0],["1981-12-22",0.0396,0.0411,0.0396,0.0396,752248.0],["1981-12-23",0.0396,0.0396,0.0365,0.0381,1423558.0],["1981-12-24",0.0381,0.0411,0.0381,0.0396,1352142.0],["1981-12-28",0.0396,0.0396,0.0381,0.0396,471345.0],["1981-12-29",0.0396,0.0411,0.0396,0.0396,799858.0],["1981-12-30",0.0396,0.0396,0.0365,0.0381,1195027.0],["1981-12-31",0.0381,0.0426,0.0365,0.0426,2156761.0],["1982-01-04",0.0426,0.0426,0.0396,0.0411,171398.0],["1982-01-05",0.0411,0.0411,0.0396,0.0396,157115.0],["1982-01-06",0.0396,0.0396,0.0396,0.0396,242814.0],["1982-01-07",0.0396,0.0411,0.0396,0.0396,128549.0],["1982-01-08",0.0396,0.0411,0.0396,0.0411,171398.0],["1982-01-11",0.0411,0.0411,0.0396,0.0396,342796.0],["1982-01-12",0.0396,0.0396,0.0381,0.0381,166637.0],["1982-01-13",0.0381,0.0396,0.0381,0.0381,28566.0],["1982-01-14",0.0381,0.0396,0.0381,0.0381,233292.0],["1982-01-15",0.0381,0.0396,0.0381,0.0381,90460.0],["1982-01-18",0.0381,0.0396,0.0381,0.0396,233292.0],["1982-01-19",0.0396,0.0396,0.0365,0.0365,861752.0],["1982-01-20",0.0365,0.0396,0.0365,0.0381,1099805.0],["1982-01-21",0.0381,0.0381,0.0365,0.0381,61894.0],["1982-01-22",0.0381,0.0381,0.0365,0.0381,152354.0],["1982-01-25",0.0381,0.0381,0.0365,0.0365,252336.0],["1982-01-26",0.0365,0.0365,0.0365,0.0365,57133.0],["1982-01-27",0.0365,0.0365,0.0365,0.0365,195204.0],["1982-01-28",0.0365,0.0381,0.0365,0.0365,76177.0],["1982-01-29",0.0365,0.0396,0.0365,0.0396,238053.0],["1982-02-01",0.0396,0.0396,0.0365,0.0381,695115.0],["1982-02-02",0.0381,0.0381,0.0365,0.0365,1285487.0],["1982-02-03",0.0365,0.0381,0.0365,0.0381,1223593.0],["1982-02-04",0.0381,0.0381,0.0365,0.0381,690354.0],["1982-02-05",0.0381,0.0381,0.0365,0.0381,219009.0],["1982-02-08",0.0381,0.0381,0.0365,0.0365,1009345.0],["1982-02-09",0.0381,0.0381,0.0381,0.0381,142832.0],["1982-02-10",0.0381,0.0396,0.0381,0.0396,1504496.0],["1982-02-11",0.0396,0.0411,0.0396,0.0396,2851876.0],["1982-02-12",0.0411,0.0426,0.0411,0.0426,1533062.0],["1982-02-16",0.0426,0.0442,0.0411,0.0426,818903.0],["1982-02-17",0.0426,0.0442,0.0411,0.0442,661788.0],["1982-02-18",0.0442,0.0442,0.0426,0.0426,333274.0],["1982-02-19",0.0426,0.0426,0.0411,0.0411,361841.0],["1982-02-22",0.0396,0.0396,0.0365,0.0381,1447363.0],["1982-02-23",0.0381,0.0381,0.0365,0.0381,504673.0],["1982-02-24",0.0381,0.0381,0.0365,0.0381,242814.0],["1982-02-25",0.0381,0.0381,0.0365,0.0381,199965.0],["1982-02-26",0.0381,0.0396,0.0365,0.0396,123788.0],["1982-03-01",0.0396,0.0396,0.0381,0.0381,209487.0],["1982-03-02",0.0381,0.0381,0.0365,0.0381,457062.0],["1982-03-03",0.0381,0.0381,0.0365,0.0365,166637.0],["1982-03-04",0.0365,0.0396,0.0365,0.0365,914124.0],["1982-03-05",0.0365,0.0381,0.0365,0.0365,109504.0],["1982-03-08",0.0365,0.0365,0.0365,0.0365,757009.0],["1982-03-09",0.0365,0.0365,0.035,0.0365,447540.0],["1982-03-10",0.0365,0.0365,0.0365,0.0365,409451.0],["1982-03-11",0.0365,0.0365,0.0365,0.0365,85699.0],["1982-03-12",0.0365,0.0365,0.035,0.035,90460.0],["1982-03-15",0.035,0.0365,0.035,0.035,71416.0],["1982-03-16",0.035,0.035,0.035,0.035,899841.0],["1982-03-17",0.035,0.0365,0.035,0.0365,280903.0],["1982-03-18",0.0365,0.0365,0.0365,0.0365,0.0],["1982-03-19",0.035,0.035,0.035,0.035,104743.0],["1982-03-22",0.035,0.0365,0.035,0.035,71416.0],["1982-03-23",0.035,0.0365,0.035,0.035,152354.0],["1982-03-24",0.035,0.0365,0.035,0.0365,633221.0],["1982-03-25",0.0365,0.0381,0.035,0.0365,338035.0],["1982-03-26",0.0365,0.0381,0.0365,0.0381,195204.0],["1982-03-29",0.0365,0.0365,0.0365,0.0365,42850.0],["1982-03-30",0.0365,0.0365,0.035,0.035,28566.0],["1982-03-31",0.035,0.0365,0.035,0.035,114265.0],["1982-04-01",0.035,0.0365,0.035,0.0365,219009.0],["1982-04-02",0.0365,0.0365,0.035,0.035,85699.0],["1982-04-05",0.035,0.0365,0.035,0.0365,161876.0],["1982-04-06",0.0365,0.0365,0.035,0.0365,80938.0],["1982-04-07",0.0365,0.0365,0.035,0.0365,80938.0],["1982-04-08",0.0365,0.0365,0.0365,0.0365,47611.0],["1982-04-12",0.0365,0.0381,0.0365,0.0365,195204.0],["1982-04-13",0.035,0.035,0.035,0.035,90460.0],["1982-04-14",0.035,0.035,0.035,0.035,85699.0],["1982-04-15",0.035,0.035,0.035,0.035,57133.0],["1982-04-16",0.035,0.035,0.035,0.035,42850.0],["1982-04-19",0.035,0.0365,0.035,0.035,271381.0],["1982-04-20",0.035,0.0365,0.035,0.035,180920.0],["1982-04-21",0.035,0.0365,0.035,0.0365,214248.0],["1982-04-22",0.035,0.035,0.035,0.035,90460.0],["1982-04-23",0.035,0.0365,0.035,0.035,466584.0],["1982-04-26",0.035,0.035,0.035,0.035,195204.0],["1982-04-27",0.035,0.0365,0.035,0.035,14283.0],["1982-04-28",0.035,0.035,0.035,0.035,19044.0],["1982-04-29",0.0365,0.0365,0.0365,0.0365,4761.0],["1982-04-30",0.0365,0.0365,0.035,0.0365,80938.0],["1982-05-03",0.0365,0.0365,0.035,0.0365,618938.0],["1982-05-04",0.0365,0.0365,0.035,0.0365,242814.0],["1982-05-05",0.0365,0.0365,0.035,0.0365,242814.0],["1982-05-06",0.0365,0.0365,0.035,0.0365,357080.0],["1982-05-07",0.0365,0.0365,0.035,0.0365,923646.0],["1982-05-10",0.0365,0.0365,0.0365,0.0365,138071.0],["1982-05-11",0.0365,0.0365,0.035,0.0365,252336.0],["1982-05-12",0.0365,0.0365,0.035,0.0365,942690.0],["1982-05-13",0.0365,0.0365,0.0365,0.0365,776053.0],["1982-05-14",0.0365,0.0365,0.035,0.0365,14283.0],["1982-05-17",0.0365,0.0365,0.035,0.0365,1242637.0],["1982-05-18",0.035,0.035,0.0335,0.035,414212.0],["1982-05-19",0.035,0.035,0.035,0.035,38088.0],["1982-05-20",0.035,0.035,0.0335,0.035,214248.0],["1982-05-21",0.035,0.035,0.0335,0.035,171398.0],["1982-05-24",0.035,0.035,0.0335,0.035,390407.0],["1982-05-25",0.035,0.035,0.0335,0.035,228531.0],["1982-05-26",0.035,0.035,0.032,0.035,299947.0],["1982-05-27",0.0335,0.0335,0.032,0.0335,90460.0],["1982-05-28",0.0335,0.0335,0.032,0.0335,95221.0],["1982-06-01",0.032,0.032,0.032,0.032,190442.0],["1982-06-02",0.032,0.032,0.0305,0.032,133310.0],["1982-06-03",0.032,0.032,0.0305,0.0305,742726.0],["1982-06-04",0.0305,0.0305,0.0305,0.0305,76177.0],["1982-06-07",0.0305,0.0305,0.0289,0.0289,109504.0],["1982-06-08",0.0289,0.0305,0.0289,0.0289,157115.0],["1982-06-09",0.0289,0.0289,0.0274,0.0289,347558.0],["1982-06-10",0.0289,0.0289,0.0274,0.0289,128549.0],["1982-06-11",0.0289,0.0289,0.0274,0.0289,133310.0],["1982-06-14",0.0274,0.0274,0.0274,0.0274,142832.0],["1982-06-15",0.0274,0.0289,0.0274,0.0289,299947.0],["1982-06-16",0.0289,0.0289,0.0274,0.0289,80938.0],["1982-06-17",0.0274,0.0274,0.0259,0.0274,142832.0],["1982-06-18",0.0274,0.0305,0.0259,0.0305,671310.0],["1982-06-21",0.0305,0.0305,0.0305,0.0305,4761.0],["1982-06-22",0.0305,0.0305,0.0289,0.0289,166637.0],["1982-06-23",0.0289,0.0289,0.0259,0.0259,966496.0],["1982-06-24",0.0259,0.0274,0.0259,0.0274,366602.0],["1982-06-25",0.0274,0.0274,0.0259,0.0274,142832.0],["1982-06-28",0.0259,0.0259,0.0259,0.0259,128549.0],["1982-06-29",0.0259,0.0259,0.0259,0.0259,80938.0],["1982-06-30",0.0259,0.0274,0.0259,0.0274,119027.0],["1982-07-01",0.0259,0.0259,0.0259,0.0259,61894.0],["1982-07-02",0.0274,0.0289,0.0274,0.0289,404690.0],["1982-07-06",0.0289,0.0289,0.0274,0.0289,266619.0],["1982-07-07",0.0289,0.0289,0.0274,0.0274,128549.0],["1982-07-08",0.0274,0.0274,0.0259,0.0274,171398.0],["1982-07-09",0.0274,0.0305,0.0274,0.0289,561805.0],["1982-07-12",0.0305,0.0305,0.0305,0.0305,1133133.0],["1982-07-13",0.0305,0.0305,0.0289,0.0305,338035.0],["1982-07-14",0.0289,0.0289,0.0289,0.0289,47611.0],["1982-07-15",0.0289,0.0289,0.0289,0.0289,104743.0],["1982-07-16",0.0289,0.0305,0.0289,0.0289,285664.0],["1982-07-19",0.0289,0.0289,0.0274,0.0274,180920.0],["1982-07-20",0.0274,0.0289,0.0274,0.0289,119027.0],["1982-07-21",0.0289,0.0289,0.0274,0.0274,128549.0],["1982-07-22",0.0274,0.0289,0.0274,0.0289,66655.0],["1982-07-23",0.0274,0.0274,0.0274,0.0274,42850.0],["1982-07-26",0.0274,0.0305,0.0274,0.0305,252336.0],["1982-07-27",0.0305,0.0305,0.0305,0.0305,28566.0],["1982-07-28",0.0289,0.0289,0.0274,0.0289,85699.0],["1982-07-29",0.0274,0.0274,0.0274,0.0274,52372.0],["1982-07-30",0.0274,0.0289,0.0274,0.0289,28566.0],["1982-08-02",0.0289,0.0289,0.0289,0.0289,14283.0],["1982-08-03",0.0289,0.0289,0.0274,0.0289,119027.0],["1982-08-04",0.0289,0.0289,0.0274,0.0289,80938.0],["1982-08-05",0.0289,0.032,0.0289,0.0305,971257.0],["1982-08-06",0.0305,0.0305,0.0305,0.0305,52372.0],["1982-08-09",0.0289,0.0289,0.0274,0.0274,28566.0],["1982-08-10",0.0274,0.0274,0.0274,0.0274,461823.0],["1982-08-11",0.0274,0.0289,0.0274,0.0289,304708.0],["1982-08-12",0.0274,0.0274,0.0274,0.0274,109504.0],["1982-08-13",0.0274,0.0289,0.0274,0.0289,128549.0],["1982-08-16",0.0289,0.0305,0.0289,0.0305,161876.0],["1982-08-17",0.0289,0.0289,0.0289,0.0289,247575.0],["1982-08-18",0.0289,0.0305,0.0289,0.0289,57133.0],["1982-08-19",0.0289,0.0305,0.0289,0.0305,309469.0],["1982-08-20",0.0305,0.0305,0.0289,0.0289,166637.0],["1982-08-23",0.0289,0.0305,0.0289,0.0289,133310.0],["1982-08-24",0.0289,0.0289,0.0289,0.0289,176159.0],["1982-08-25",0.0289,0.0305,0.0289,0.0305,504673.0],["1982-08-26",0.0305,0.0305,0.0289,0.0305,214248.0],["1982-08-27",0.0305,0.0305,0.0289,0.0289,38088.0],["1982-08-30",0.0289,0.0305,0.0289,0.0305,604655.0],["1982-08-31",0.0305,0.032,0.0305,0.032,280903.0],["1982-09-01",0.0305,0.0305,0.0305,0.0305,14283.0],["1982-09-02",0.0289,0.0289,0.0274,0.0289,795097.0],["1982-09-03",0.0289,0.0289,0.0274,0.0274,166637.0],["1982-09-07",0.0274,0.0274,0.0274,0.0274,190442.0],["1982-09-08",0.0274,0.0289,0.0274,0.0274,428496.0],["1982-09-09",0.0274,0.0274,0.0274,0.0274,647504.0],["1982-09-10",0.0274,0.0274,0.0259,0.0274,499912.0],["1982-09-13",0.0274,0.0289,0.0259,0.0289,90460.0],["1982-09-14",0.0289,0.0289,0.0274,0.0289,61894.0],["1982-09-15",0.0274,0.0274,0.0274,0.0274,185681.0],["1982-09-16",0.0274,0.0305,0.0274,0.0305,1247398.0],["1982-09-17",0.0289,0.0289,0.0289,0.0289,38088.0],["1982-09-20",0.0289,0.0289,0.0274,0.0289,99982.0],["1982-09-21",0.0289,0.0289,0.0274,0.0289,152354.0],["1982-09-22",0.0289,0.0289,0.0274,0.0289,404690.0],["1982-09-23",0.0289,0.0289,0.0274,0.0289,238053.0],["1982-09-24",0.0289,0.0289,0.0274,0.0289,447540.0],["1982-09-27",0.0289,0.0289,0.0274,0.0289,228531.0],["1982-09-28",0.0274,0.0274,0.0259,0.0259,123788.0],["1982-09-29",0.0259,0.0259,0.0259,0.0259,852230.0],["1982-09-30",0.0259,0.0289,0.0259,0.0289,795097.0],["1982-10-01",0.0274,0.0274,0.0274,0.0274,66655.0],["1982-10-04",0.0274,0.0274,0.0259,0.0274,99982.0],["1982-10-05",0.0274,0.0274,0.0274,0.0274,38088.0],["1982-10-06",0.0274,0.0289,0.0274,0.0274,395168.0],["1982-10-07",0.0274,0.0289,0.0274,0.0274,199965.0],["1982-10-08",0.0274,0.0274,0.0274,0.0274,23805.0],["1982-10-11",0.0274,0.0289,0.0259,0.0289,395168.0],["1982-10-12",0.0289,0.0289,0.0274,0.0289,409451.0],["1982-10-13",0.0289,0.0305,0.0274,0.0305,752248.0],["1982-10-14",0.0305,0.032,0.0289,0.0305,480867.0],["1982-10-15",0.0305,0.032,0.0305,0.0305,509434.0],["1982-10-18",0.0305,0.0305,0.0289,0.0305,404690.0],["1982-10-19",0.0305,0.0305,0.0289,0.0305,71416.0],["1982-10-20",0.0305,0.032,0.0289,0.032,885558.0],["1982-10-21",0.032,0.032,0.0289,0.032,538000.0],["1982-10-22",0.032,0.032,0.0305,0.032,133310.0],["1982-10-25",0.0305,0.0305,0.0289,0.0305,390407.0],["1982-10-26",0.0305,0.0305,0.0289,0.0305,147593.0],["1982-10-27",0.0305,0.0305,0.0289,0.0289,219009.0],["1982-10-28",0.0289,0.0289,0.0259,0.0289,323752.0],["1982-10-29",0.0289,0.0305,0.0274,0.0305,709398.0],["1982-11-01",0.0289,0.0289,0.0274,0.0289,85699.0],["1982-11-02",0.0289,0.0305,0.0289,0.0305,257097.0],["1982-11-03",0.0305,0.0305,0.0274,0.0289,2123434.0],["1982-11-04",0.0289,0.0305,0.0289,0.0305,899841.0],["1982-11-05",0.0305,0.032,0.0289,0.0305,699876.0],["1982-11-08",0.0305,0.0305,0.0289,0.0289,657027.0],["1982-11-09",0.0289,0.032,0.0289,0.0305,461823.0],["1982-11-10",0.0305,0.0305,0.0289,0.0289,699876.0],["1982-11-11",0.0289,0.0305,0.0289,0.0305,271381.0],["1982-11-12",0.0305,0.0335,0.0289,0.032,5432372.0],["1982-11-15",0.032,0.0335,0.0305,0.032,1156938.0],["1982-11-16",0.0305,0.0305,0.0289,0.0305,595133.0],["1982-11-17",0.0305,0.0305,0.0289,0.0289,295186.0],["1982-11-18",0.0289,0.0305,0.0289,0.0289,323752.0],["1982-11-19",0.0289,0.0335,0.0289,0.0289,585611.0],["1982-11-22",0.0289,0.0305,0.0289,0.0305,1675894.0],["1982-11-23",0.0305,0.0305,0.0289,0.0289,238053.0],["1982-11-24",0.0289,0.0305,0.0289,0.0305,247575.0],["1982-11-26",0.0289,0.0289,0.0289,0.0289,133310.0],["1982-11-29",0.0289,0.032,0.0289,0.0305,1437841.0],["1982-11-30",0.032,0.035,0.032,0.035,995062.0],["1982-12-01",0.035,0.0365,0.035,0.0365,1314053.0],["1982-12-02",0.0365,0.0365,0.035,0.035,1009345.0],["1982-12-03",0.035,0.035,0.0335,0.0335,533239.0],["1982-12-06",0.0335,0.035,0.032,0.0335,1737788.0],["1982-12-07",0.0335,0.0335,0.032,0.032,1847292.0],["1982-12-08",0.032,0.0335,0.0305,0.032,1352142.0],["1982-12-09",0.032,0.0335,0.032,0.032,642743.0],["1982-12-10",0.032,0.0335,0.032,0.032,147593.0],["1982-12-13",0.032,0.0335,0.032,0.0335,576089.0],["1982-12-14",0.0335,0.0335,0.032,0.0335,557044.0],["1982-12-15",0.0335,0.0335,0.032,0.0335,247575.0],["1982-12-16",0.0335,0.035,0.032,0.032,856991.0],["1982-12-17",0.032,0.035,0.032,0.0335,1304531.0],["1982-12-20",0.0335,0.0335,0.032,0.0335,318991.0],["1982-12-21",0.0335,0.035,0.0335,0.035,642743.0],["1982-12-22",0.035,0.0365,0.035,0.035,633221.0],["1982-12-23",0.035,0.035,0.0335,0.0335,585611.0],["1982-12-27",0.0335,0.0335,0.0274,0.0289,6079877.0],["1982-12-28",0.0289,0.032,0.0274,0.0305,3161345.0],["1982-12-29",0.0305,0.0305,0.0289,0.0289,1928230.0],["1982-12-30",0.0289,0.032,0.0289,0.032,1437841.0],["1982-12-31",0.032,0.032,0.0305,0.0305,442779.0],["1983-01-03",0.0305,0.0335,0.0305,0.0335,2456708.0],["1983-01-04",0.0335,0.035,0.032,0.0335,1223593.0],["1983-01-05",0.0335,0.035,0.0335,0.035,366602.0],["1983-01-06",0.035,0.035,0.0335,0.035,737965.0],["1983-01-07",0.035,0.0365,0.0335,0.035,999823.0],["1983-01-10",0.035,0.0381,0.035,0.0365,1204549.0],["1983-01-11",0.0365,0.0396,0.0365,0.0396,1723505.0],["1983-01-12",0.0396,0.0411,0.0381,0.0396,1585434.0],["1983-01-13",0.0396,0.0411,0.0396,0.0396,657027.0],["1983-01-14",0.0396,0.0396,0.0381,0.0396,480867.0],["1983-01-17",0.0381,0.0381,0.0365,0.0365,637982.0],["1983-01-18",0.0381,0.0396,0.0381,0.0396,585611.0],["1983-01-19",0.0396,0.0411,0.0381,0.0396,799858.0],["1983-01-20",0.0396,0.0396,0.0381,0.0396,890319.0],["1983-01-21",0.0396,0.0396,0.0396,0.0396,433257.0],["1983-01-24",0.0396,0.0396,0.035,0.0365,1247398.0],["1983-01-25",0.0381,0.0396,0.0381,0.0381,290425.0],["1983-01-26",0.0381,0.0396,0.0381,0.0396,71416.0],["1983-01-27",0.0396,0.0396,0.0381,0.0396,66655.0],["1983-01-28",0.0381,0.0381,0.035,0.0365,1085522.0],["1983-01-31",0.0365,0.0381,0.0365,0.0365,133310.0],["1983-02-01",0.0396,0.0411,0.0396,0.0396,1033151.0],["1983-02-02",0.0396,0.0396,0.0365,0.0365,399929.0],["1983-02-03",0.0365,0.0396,0.0365,0.0396,471345.0],["1983-02-04",0.0396,0.0396,0.0381,0.0396,457062.0],["1983-02-07",0.0396,0.0426,0.0396,0.0426,1875859.0],["1983-02-08",0.0426,0.0426,0.0411,0.0411,1171221.0],["1983-02-09",0.0411,0.0442,0.0411,0.0411,937929.0],["1983-02-10",0.0411,0.0426,0.0411,0.0426,318991.0],["1983-02-11",0.0426,0.0426,0.0396,0.0411,1356903.0],["1983-02-14",0.0411,0.0442,0.0411,0.0411,752248.0],["1983-02-15",0.0411,0.0426,0.0411,0.0411,557044.0],["1983-02-16",0.0411,0.0426,0.0411,0.0411,1009345.0],["1983-02-17",0.0411,0.0426,0.0381,0.0381,1380708.0],["1983-02-18",0.0381,0.0411,0.0365,0.0381,457062.0],["1983-02-22",0.0381,0.0411,0.0381,0.0396,1018867.0],["1983-02-23",0.0396,0.0411,0.0396,0.0411,285664.0],["1983-02-24",0.0411,0.0426,0.0396,0.0426,947451.0],["1983-02-25",0.0426,0.0426,0.0411,0.0411,133310.0],["1983-02-28",0.0411,0.0426,0.0411,0.0411,585611.0],["1983-03-01",0.0411,0.0426,0.0396,0.0411,2190089.0],["1983-03-02",0.0411,0.0426,0.0411,0.0411,1447363.0],["1983-03-03",0.0411,0.0426,0.0411,0.0411,361841.0],["1983-03-04",0.0411,0.0442,0.0411,0.0442,2304354.0],["1983-03-07",0.0442,0.0442,0.0426,0.0442,971257.0],["1983-03-08",0.0442,0.0442,0.0411,0.0426,1866336.0],["1983-03-09",0.0426,0.0426,0.0411,0.0426,442779.0],["1983-03-10",0.0426,0.0426,0.0396,0.0411,347558.0],["1983-03-11",0.0411,0.0426,0.0411,0.0411,1542584.0],["1983-03-14",0.0411,0.0411,0.0396,0.0411,361841.0],["1983-03-15",0.0411,0.0411,0.0396,0.0396,871274.0],["1983-03-16",0.0396,0.0396,0.0381,0.0381,1461646.0],["1983-03-17",0.0381,0.0381,0.0381,0.0381,209487.0],["1983-03-18",0.0381,0.0396,0.0381,0.0381,457062.0],["1983-03-21",0.0381,0.0396,0.0381,0.0396,238053.0],["1983-03-22",0.0396,0.0411,0.0381,0.0411,1599717.0],["1983-03-23",0.0411,0.0411,0.0396,0.0411,1071239.0],["1983-03-24",0.0411,0.0411,0.0396,0.0396,195204.0],["1983-03-25",0.0396,0.0396,0.0365,0.0365,7374886.0],["1983-03-28",0.035,0.035,0.0335,0.0335,1980602.0],["1983-03-29",0.0335,0.0335,0.0335,0.0335,219009.0],["1983-03-30",0.0335,0.035,0.0335,0.035,204726.0],["1983-03-31",0.035,0.035,0.0335,0.035,495150.0],["1983-04-04",0.035,0.035,0.0335,0.0335,1537823.0],["1983-04-05",0.0335,0.0396,0.0335,0.0396,30770746.0],["1983-04-06",0.0396,0.0411,0.0365,0.0365,24348073.0],["1983-04-07",0.0365,0.0381,0.035,0.0381,5218124.0],["1983-04-08",0.0381,0.0381,0.0365,0.0381,904602.0],["1983-04-11",0.0381,0.0396,0.0365,0.0381,480867.0],["1983-04-12",0.0381,0.0381,0.0365,0.0381,7198726.0],["1983-04-13",0.0381,0.0411,0.0381,0.0411,6946390.0],["1983-04-14",0.0411,0.0426,0.0411,0.0426,6855930.0],["1983-04-15",0.0426,0.0426,0.0411,0.0426,995062.0],["1983-04-18",0.0426,0.0442,0.0411,0.0426,4256390.0],["1983-04-19",0.0442,0.0487,0.0442,0.0487,3504142.0],["1983-04-20",0.0487,0.0487,0.0472,0.0472,2513841.0],["1983-04-21",0.0472,0.0502,0.0472,0.0472,4218301.0],["1983-04-22",0.0472,0.0487,0.0472,0.0472,1609239.0],["1983-04-25",0.0472,0.0487,0.0472,0.0472,1871098.0],["1983-04-26",0.0472,0.0472,0.0442,0.0472,1966319.0],["1983-04-27",0.0472,0.0472,0.0457,0.0457,1647328.0],["1983-04-28",0.0457,0.0472,0.0457,0.0457,409451.0],["1983-04-29",0.0472,0.0502,0.0472,0.0487,7950974.0],["1983-05-02",0.0487,0.0502,0.0472,0.0487,1204549.0],["1983-05-03",0.0487,0.0487,0.0472,0.0487,609416.0],["1983-05-04",0.0487,0.0487,0.0472,0.0472,1999646.0],["1983-05-05",0.0472,0.0472,0.0457,0.0472,804620.0],["1983-05-06",0.0472,0.0472,0.0457,0.0457,252336.0],["1983-05-09",0.0457,0.0472,0.0457,0.0457,414212.0],["1983-05-10",0.0457,0.0487,0.0457,0.0487,4127841.0],["1983-05-11",0.0487,0.0487,0.0472,0.0487,5751363.0],["1983-05-12",0.0487,0.0487,0.0472,0.0472,2171044.0],["1983-05-13",0.0472,0.0487,0.0472,0.0487,2371009.0],["1983-05-16",0.0487,0.0487,0.0472,0.0472,561805.0],["1983-05-17",0.0472,0.0487,0.0472,0.0487,828425.0],["1983-05-18",0.0487,0.0487,0.0472,0.0472,528478.0],["1983-05-19",0.0472,0.0487,0.0472,0.0472,447540.0],["1983-05-20",0.0472,0.0487,0.0472,0.0472,1123611.0],["1983-05-23",0.0472,0.0487,0.0472,0.0472,423735.0],["1983-05-24",0.0472,0.0487,0.0472,0.0472,309469.0],["1983-05-25",0.0472,0.0487,0.0472,0.0472,547522.0],["1983-05-26",0.0472,0.0487,0.0472,0.0487,1571151.0],["1983-05-27",0.0487,0.0518,0.0472,0.0518,12426373.0],["1983-05-31",0.0518,0.0518,0.0502,0.0518,1137894.0],["1983-06-01",0.0518,0.0518,0.0502,0.0518,495150.0],["1983-06-02",0.0518,0.0518,0.0502,0.0518,561805.0],["1983-06-03",0.0518,0.0533,0.0518,0.0533,795097.0],["1983-06-06",0.0533,0.0579,0.0533,0.0579,1747310.0],["1983-06-07",0.0579,0.0579,0.0563,0.0579,1909186.0],["1983-06-08",0.0563,0.0563,0.0548,0.0548,1990124.0],["1983-06-09",0.0548,0.0548,0.0533,0.0548,538000.0],["1983-06-10",0.0548,0.0548,0.0533,0.0548,480867.0],["1983-06-13",0.0548,0.0548,0.0533,0.0548,814142.0],["1983-06-14",0.0548,0.0548,0.0533,0.0533,433257.0],["1983-06-15",0.0533,0.0548,0.0533,0.0533,557044.0],["1983-06-16",0.0533,0.0548,0.0533,0.0548,742726.0],["1983-06-17",0.0533,0.0533,0.0518,0.0533,1271204.0],["1983-06-20",0.0533,0.0533,0.0502,0.0502,580850.0],["1983-06-21",0.0502,0.0518,0.0502,0.0518,442779.0],["1983-06-22",0.0518,0.0518,0.0502,0.0518,490389.0],["1983-06-23",0.0533,0.0563,0.0533,0.0533,3247045.0],["1983-06-24",0.0533,0.0563,0.0533,0.0533,409451.0],["1983-06-27",0.0533,0.0533,0.0518,0.0533,376124.0],["1983-06-28",0.0533,0.0533,0.0518,0.0518,399929.0],["1983-06-29",0.0518,0.0518,0.0502,0.0518,361841.0],["1983-06-30",0.0518,0.0518,0.0502,0.0502,233292.0],["1983-07-01",0.0502,0.0518,0.0502,0.0518,504673.0],["1983-07-05",0.0518,0.0518,0.0502,0.0518,314230.0],["1983-07-06",0.0487,0.0487,0.0472,0.0487,2985186.0],["1983-07-07",0.0487,0.0487,0.0472,0.0487,576089.0],["1983-07-08",0.0472,0.0472,0.0457,0.0457,390407.0],["1983-07-11",0.0457,0.0472,0.0457,0.0457,676071.0],["1983-07-12",0.0457,0.0472,0.0426,0.0426,604655.0],["1983-07-13",0.0426,0.0457,0.0426,0.0442,985540.0],["1983-07-14",0.0442,0.0457,0.0442,0.0457,328513.0],["1983-07-15",0.0457,0.0457,0.0442,0.0457,66655.0],["1983-07-18",0.0457,0.0457,0.0442,0.0457,380885.0],["1983-07-19",0.0457,0.0457,0.0442,0.0457,318991.0],["1983-07-20",0.0457,0.0472,0.0442,0.0457,333274.0],["1983-07-21",0.0457,0.0457,0.0442,0.0457,542761.0],["1983-07-22",0.0457,0.0472,0.0442,0.0472,685593.0],["1983-07-25",0.0472,0.0472,0.0457,0.0472,1056956.0],["1983-07-26",0.0472,0.0472,0.0457,0.0457,909363.0],["1983-07-27",0.0457,0.0472,0.0457,0.0457,280903.0],["1983-07-28",0.0457,0.0472,0.0457,0.0457,561805.0],["1983-07-29",0.0457,0.0472,0.0426,0.0426,4837239.0],["1983-08-01",0.0426,0.0442,0.0426,0.0426,414212.0],["1983-08-02",0.0426,0.0426,0.0411,0.0411,176159.0],["1983-08-03",0.0411,0.0426,0.0411,0.0426,428496.0],["1983-08-04",0.0426,0.0426,0.0396,0.0411,414212.0],["1983-08-05",0.0411,0.0411,0.0396,0.0396,42850.0],["1983-08-08",0.0396,0.0411,0.0396,0.0396,119027.0],["1983-08-09",0.0396,0.0457,0.0396,0.0411,666549.0],["1983-08-10",0.0411,0.0411,0.0396,0.0411,433257.0],["1983-08-11",0.0411,0.0426,0.0411,0.0411,261858.0],["1983-08-12",0.0411,0.0426,0.0411,0.0411,19044.0],["1983-08-15",0.0411,0.0426,0.0411,0.0411,347558.0],["1983-08-16",0.0411,0.0426,0.0411,0.0426,409451.0],["1983-08-17",0.0426,0.0426,0.0411,0.0426,528478.0],["1983-08-18",0.0426,0.0426,0.0411,0.0411,385646.0],["1983-08-19",0.0411,0.0411,0.0396,0.0396,428496.0],["1983-08-22",0.0396,0.0411,0.0396,0.0396,747487.0],["1983-08-23",0.0396,0.0411,0.0396,0.0411,542761.0],["1983-08-24",0.0411,0.0426,0.0411,0.0411,557044.0],["1983-08-25",0.0411,0.0411,0.0396,0.0396,633221.0],["1983-08-26",0.0396,0.0411,0.0396,0.0411,271381.0],["1983-08-29",0.0411,0.0411,0.0396,0.0396,1147416.0],["1983-08-30",0.0411,0.0411,0.0411,0.0411,133310.0],["1983-08-31",0.0411,0.0426,0.0396,0.0411,1575912.0],["1983-09-01",0.0411,0.0426,0.0411,0.0426,128549.0],["1983-09-02",0.0426,0.0426,0.0411,0.0411,95221.0],["1983-09-06",0.0411,0.0426,0.0411,0.0411,380885.0],["1983-09-07",0.0411,0.0426,0.0411,0.0411,461823.0],["1983-09-08",0.0411,0.0426,0.0411,0.0411,861752.0],["1983-09-09",0.0411,0.0411,0.0411,0.0411,133310.0],["1983-09-12",0.0411,0.0426,0.0411,0.0411,1494974.0],["1983-09-13",0.0411,0.0426,0.0411,0.0411,423735.0],["1983-09-14",0.0411,0.0426,0.0411,0.0411,528478.0],["1983-09-15",0.0411,0.0426,0.0411,0.0426,119027.0],["1983-09-16",0.0426,0.0426,0.0411,0.0411,476106.0],["1983-09-19",0.0411,0.0426,0.0411,0.0411,228531.0],["1983-09-20",0.0426,0.0457,0.0426,0.0457,2266266.0],["1983-09-21",0.0457,0.0518,0.0457,0.0487,2694761.0],["1983-09-22",0.0487,0.0518,0.0487,0.0487,1747310.0],["1983-09-23",0.0487,0.0518,0.0487,0.0502,1042673.0],["1983-09-26",0.0502,0.0518,0.0502,0.0518,942690.0],["1983-09-27",0.0518,0.0518,0.0502,0.0502,1328336.0],["1983-09-28",0.0502,0.0518,0.0502,0.0502,728443.0],["1983-09-29",0.0502,0.0533,0.0502,0.0518,5637098.0],["1983-09-30",0.0518,0.0533,0.0502,0.0518,595133.0],["1983-10-03",0.0518,0.0518,0.0502,0.0518,1123611.0],["1983-10-04",0.0518,0.0548,0.0502,0.0548,4289717.0],["1983-10-05",0.0548,0.0548,0.0518,0.0518,947451.0],["1983-10-06",0.0518,0.0533,0.0518,0.0533,357080.0],["1983-10-07",0.0533,0.0533,0.0518,0.0533,342796.0],["1983-10-10",0.0533,0.0533,0.0502,0.0518,409451.0],["1983-10-11",0.0518,0.0533,0.0518,0.0518,280903.0],["1983-10-12",0.0518,0.0533,0.0518,0.0533,361841.0],["1983-10-13",0.0533,0.0533,0.0502,0.0518,1009345.0],["1983-10-14",0.0518,0.0533,0.0518,0.0518,780814.0],["1983-10-17",0.0518,0.0533,0.0518,0.0518,1609239.0],["1983-10-18",0.0518,0.0533,0.0518,0.0518,990301.0],["1983-10-19",0.0518,0.0518,0.0502,0.0518,566566.0],["1983-10-20",0.0518,0.0518,0.0502,0.0518,266619.0],["1983-10-21",0.0518,0.0518,0.0502,0.0518,428496.0],["1983-10-24",0.0502,0.0502,0.0487,0.0502,876035.0],["1983-10-25",0.0502,0.0502,0.0487,0.0502,1275965.0],["1983-10-26",0.0502,0.0502,0.0487,0.0487,752248.0],["1983-10-27",0.0487,0.0487,0.0487,0.0487,490389.0],["1983-10-28",0.0487,0.0487,0.0442,0.0457,2347204.0],["1983-10-31",0.0457,0.0502,0.0457,0.0502,1147416.0],["1983-11-01",0.0502,0.0533,0.0487,0.0533,1699699.0],["1983-11-02",0.0533,0.0548,0.0518,0.0518,704637.0],["1983-11-03",0.0518,0.0533,0.0518,0.0518,1456885.0],["1983-11-04",0.0518,0.0518,0.0502,0.0518,742726.0],["1983-11-07",0.0518,0.0518,0.0502,0.0502,752248.0],["1983-11-08",0.0502,0.0518,0.0502,0.0518,1071239.0],["1983-11-09",0.0518,0.0518,0.0502,0.0502,1023628.0],["1983-11-10",0.0502,0.0518,0.0502,0.0502,195204.0],["1983-11-11",0.0502,0.0533,0.0502,0.0518,3908832.0],["1983-11-14",0.0518,0.0533,0.0518,0.0518,1266443.0],["1983-11-15",0.0518,0.0533,0.0518,0.0533,771292.0],["1983-11-16",0.0533,0.0548,0.0533,0.0548,2028213.0],["1983-11-17",0.0548,0.0548,0.0533,0.0548,718920.0],["1983-11-18",0.0548,0.0548,0.0533,0.0548,2199611.0],["1983-11-21",0.0548,0.0548,0.0533,0.0548,571327.0],["1983-11-22",0.0548,0.0548,0.0518,0.0533,642743.0],["1983-11-23",0.0533,0.0548,0.0518,0.0548,1147416.0],["1983-11-25",0.0548,0.0563,0.0548,0.0548,1366425.0],["1983-11-28",0.0548,0.0563,0.0533,0.0548,909363.0],["1983-11-29",0.0548,0.0548,0.0533,0.0548,1009345.0],["1983-11-30",0.0548,0.0548,0.0518,0.0533,357080.0],["1983-12-01",0.0518,0.0518,0.0502,0.0502,647504.0],["1983-12-02",0.0502,0.0548,0.0502,0.0548,776053.0],["1983-12-05",0.0533,0.0533,0.0502,0.0533,171398.0],["1983-12-06",0.0533,0.0548,0.0518,0.0518,595133.0],["1983-12-07",0.0518,0.0533,0.0518,0.0518,457062.0],["1983-12-08",0.0518,0.0518,0.0518,0.0518,161876.0],["1983-12-09",0.0518,0.0518,0.0502,0.0502,328513.0],["1983-12-12",0.0502,0.0518,0.0502,0.0502,428496.0],["1983-12-13",0.0502,0.0502,0.0502,0.0502,185681.0],["1983-12-14",0.0502,0.0518,0.0487,0.0487,590372.0],["1983-12-15",0.0487,0.0502,0.0487,0.0487,371363.0],["1983-12-16",0.0487,0.0518,0.0472,0.0518,1280726.0],["1983-12-19",0.0502,0.0502,0.0487,0.0487,428496.0],["1983-12-20",0.0487,0.0502,0.0487,0.0487,428496.0],["1983-12-21",0.0487,0.0502,0.0487,0.0487,252336.0],["1983-12-22",0.0487,0.0533,0.0487,0.0533,1980602.0],["1983-12-23",0.0548,0.0579,0.0548,0.0579,2513841.0],["1983-12-27",0.0579,0.0579,0.0533,0.0548,1713982.0],["1983-12-28",0.0548,0.0548,0.0518,0.0518,428496.0],["1983-12-29",0.0518,0.0548,0.0518,0.0533,999823.0],["1983-12-30",0.0533,0.0548,0.0518,0.0548,918885.0],["1984-01-03",0.0548,0.0594,0.0533,0.0579,7065417.0],["1984-01-04",0.0579,0.0624,0.0579,0.0609,3242283.0],["1984-01-05",0.0609,0.0639,0.0609,0.0639,2675717.0],["1984-01-06",0.0639,0.067,0.0639,0.0655,2799505.0],["1984-01-09",0.0655,0.067,0.0655,0.067,2490036.0],["1984-01-10",0.067,0.067,0.0639,0.0655,1290248.0],["1984-01-11",0.0655,0.0655,0.0624,0.0639,633221.0],["1984-01-12",0.0639,0.0639,0.0624,0.0639,1061717.0],["1984-01-13",0.0639,0.0655,0.0624,0.0639,414212.0],["1984-01-16",0.0655,0.067,0.0655,0.067,447540.0],["1984-01-17",0.067,0.0685,0.0655,0.0685,1828248.0],["1984-01-18",0.0685,0.0731,0.067,0.0716,2985186.0],["1984-01-19",0.0731,0.0807,0.0731,0.0777,3532708.0],["1984-01-20",0.0792,0.0868,0.0792,0.0853,3247045.0],["1984-01-23",0.0853,0.0883,0.0822,0.0822,4656319.0],["1984-01-24",0.0822,0.0853,0.0822,0.0853,4256390.0],["1984-01-25",0.0853,0.0868,0.0837,0.0837,1633044.0],["1984-01-26",0.0837,0.0837,0.0822,0.0822,1109328.0],["1984-01-27",0.0807,0.0807,0.0731,0.0761,2232938.0],["1984-01-30",0.0761,0.0761,0.0685,0.07,1604478.0],["1984-01-31",0.07,0.07,0.067,0.0685,2090106.0],["1984-02-01",0.0685,0.0731,0.0685,0.0731,723681.0],["1984-02-02",0.0731,0.0807,0.0731,0.0807,837947.0],["1984-02-03",0.0807,0.0822,0.0761,0.0777,1828248.0],["1984-02-06",0.0777,0.0777,0.0731,0.0746,942690.0],["1984-02-07",0.0746,0.0761,0.0731,0.0761,985540.0],["1984-02-08",0.0761,0.0777,0.0731,0.0746,918885.0],["1984-02-09",0.0746,0.0761,0.0716,0.0731,1114089.0],["1984-02-10",0.0731,0.0731,0.0716,0.0731,666549.0],["1984-02-13",0.0731,0.0731,0.07,0.0731,699876.0],["1984-02-14",0.0716,0.0716,0.07,0.0716,480867.0],["1984-02-15",0.0716,0.0716,0.07,0.07,314230.0],["1984-02-16",0.07,0.0731,0.07,0.0731,866513.0],["1984-02-17",0.0731,0.0731,0.0716,0.0731,323752.0],["1984-02-21",0.0731,0.0731,0.0716,0.0716,404690.0],["1984-02-22",0.0716,0.0731,0.07,0.0716,219009.0],["1984-02-23",0.0716,0.0716,0.07,0.0716,390407.0],["1984-02-24",0.0716,0.0731,0.0716,0.0731,323752.0],["1984-02-27",0.0731,0.0792,0.0731,0.0777,1061717.0],["1984-02-28",0.0777,0.0777,0.0761,0.0777,409451.0],["1984-02-29",0.0777,0.0792,0.0761,0.0792,690354.0],["1984-03-01",0.0792,0.0792,0.0777,0.0792,533239.0],["1984-03-02",0.0792,0.0807,0.0777,0.0777,618938.0],["1984-03-05",0.0777,0.0792,0.0777,0.0777,457062.0],["1984-03-06",0.0777,0.0792,0.0761,0.0792,728443.0],["1984-03-07",0.0792,0.0792,0.0761,0.0777,690354.0],["1984-03-08",0.0777,0.0777,0.0761,0.0761,342796.0],["1984-03-09",0.0761,0.0777,0.0761,0.0777,128549.0],["1984-03-12",0.0777,0.0777,0.0761,0.0761,485628.0],["1984-03-13",0.0761,0.0777,0.0761,0.0777,261858.0],["1984-03-14",0.0761,0.0761,0.0761,0.0761,219009.0],["1984-03-15",0.0761,0.0761,0.0746,0.0761,223770.0],["1984-03-16",0.0761,0.0761,0.0746,0.0746,276142.0],["1984-03-19",0.0746,0.0746,0.0716,0.0731,918885.0],["1984-03-20",0.0731,0.0761,0.0731,0.0761,299947.0],["1984-03-21",0.0761,0.0761,0.0746,0.0761,214248.0],["1984-03-22",0.0761,0.0761,0.0746,0.0746,547522.0],["1984-03-23",0.0746,0.0761,0.0746,0.0761,190442.0],["1984-03-26",0.0746,0.0746,0.0746,0.0746,23805.0],["1984-03-27",0.0746,0.0761,0.0746,0.0761,247575.0],["1984-03-28",0.0761,0.0761,0.0746,0.0761,142832.0],["1984-03-29",0.0761,0.0761,0.0731,0.0731,157115.0],["1984-03-30",0.0746,0.0792,0.0746,0.0777,1375947.0],["1984-04-02",0.0792,0.0837,0.0792,0.0837,1033151.0],["1984-04-03",0.0837,0.0883,0.0822,0.0883,3080407.0],["1984-04-04",0.0883,0.0944,0.0868,0.0929,2647151.0],["1984-04-05",0.0929,0.0959,0.0929,0.0929,1033151.0],["1984-04-06",0.0868,0.0868,0.0822,0.0822,4956266.0],["1984-04-09",0.0822,0.0898,0.0822,0.0898,1790159.0],["1984-04-10",0.0883,0.0883,0.0853,0.0853,895080.0],["1984-04-11",0.0853,0.0868,0.0837,0.0837,2332921.0],["1984-04-12",0.0837,0.0853,0.0822,0.0853,490389.0],["1984-04-13",0.0853,0.0868,0.0837,0.0837,466584.0],["1984-04-16",0.0837,0.0853,0.0837,0.0837,190442.0],["1984-04-17",0.0837,0.0853,0.0837,0.0853,214248.0],["1984-04-18",0.0853,0.0853,0.0837,0.0837,176159.0],["1984-04-19",0.0837,0.0837,0.0837,0.0837,185681.0],["1984-04-23",0.0837,0.0837,0.0822,0.0837,285664.0],["1984-04-24",0.0837,0.0853,0.0837,0.0853,428496.0],["1984-04-25",0.0853,0.0853,0.0837,0.0853,399929.0],["1984-04-26",0.0853,0.0853,0.0837,0.0853,385646.0],["1984-04-27",0.0837,0.0837,0.0822,0.0837,376124.0],["1984-04-30",0.0837,0.0853,0.0837,0.0837,204726.0],["1984-05-01",0.0837,0.0868,0.0837,0.0853,1128372.0],["1984-05-02",0.0853,0.0853,0.0822,0.0837,614177.0],["1984-05-03",0.0837,0.0853,0.0837,0.0853,504673.0],["1984-05-04",0.0853,0.0868,0.0853,0.0868,328513.0],["1984-05-07",0.0853,0.0853,0.0837,0.0837,418973.0],["1984-05-08",0.0837,0.0837,0.0807,0.0837,852230.0],["1984-05-09",0.0837,0.0853,0.0822,0.0853,414212.0],["1984-05-10",0.0853,0.0853,0.0837,0.0837,595133.0],["1984-05-11",0.0837,0.0868,0.0822,0.0837,257097.0],["1984-05-14",0.0837,0.0853,0.0837,0.0853,152354.0],["1984-05-15",0.0837,0.0837,0.0822,0.0822,157115.0],["1984-05-16",0.0822,0.0837,0.0822,0.0837,557044.0],["1984-05-17",0.0837,0.0837,0.0822,0.0837,399929.0],["1984-05-18",0.0837,0.0837,0.0822,0.0837,114265.0],["1984-05-21",0.0837,0.0837,0.0822,0.0837,433257.0],["1984-05-22",0.0837,0.0837,0.0822,0.0837,99982.0],["1984-05-23",0.0837,0.0853,0.0822,0.0853,447540.0],["1984-05-24",0.0853,0.0853,0.0822,0.0822,285664.0],["1984-05-25",0.0822,0.0837,0.0807,0.0822,309469.0],["1984-05-29",0.0822,0.0822,0.0792,0.0792,295186.0],["1984-05-30",0.0792,0.0792,0.0731,0.0761,637982.0],["1984-05-31",0.0761,0.0761,0.0731,0.0731,476106.0],["1984-06-01",0.0731,0.0746,0.07,0.0746,1066478.0],["1984-06-04",0.0761,0.0792,0.0761,0.0777,271381.0],["1984-06-05",0.0777,0.0792,0.0777,0.0777,228531.0],["1984-06-06",0.0761,0.0761,0.0746,0.0761,247575.0],["1984-06-07",0.0761,0.0777,0.0746,0.0777,142832.0],["1984-06-08",0.0777,0.0792,0.0777,0.0777,152354.0],["1984-06-11",0.0761,0.0761,0.0731,0.0746,357080.0],["1984-06-12",0.0746,0.0746,0.0731,0.0746,166637.0],["1984-06-13",0.0746,0.0746,0.0731,0.0731,238053.0],["1984-06-14",0.0731,0.0731,0.0716,0.0716,461823.0],["1984-06-15",0.0716,0.0731,0.0716,0.0731,257097.0],["1984-06-18",0.0731,0.0746,0.0716,0.0746,523717.0],["1984-06-19",0.0761,0.0777,0.0761,0.0761,166637.0],["1984-06-20",0.0761,0.0777,0.0746,0.0777,314230.0],["1984-06-21",0.0777,0.0777,0.0761,0.0761,199965.0],["1984-06-22",0.0761,0.0837,0.0746,0.0837,780814.0],["1984-06-25",0.0837,0.0853,0.0822,0.0853,347558.0],["1984-06-26",0.0837,0.0837,0.0716,0.0837,271381.0],["1984-06-27",0.0807,0.0807,0.0792,0.0792,476106.0],["1984-06-28",0.0792,0.0822,0.0792,0.0792,266619.0],["1984-06-29",0.0792,0.0807,0.0777,0.0807,171398.0],["1984-07-02",0.0807,0.0807,0.0792,0.0807,318991.0],["1984-07-03",0.0807,0.0807,0.0792,0.0807,138071.0],["1984-07-05",0.0807,0.0822,0.0792,0.0792,214248.0],["1984-07-06",0.0792,0.0807,0.0792,0.0807,257097.0],["1984-07-09",0.0807,0.0807,0.0792,0.0807,242814.0],["1984-07-10",0.0807,0.0807,0.0807,0.0807,357080.0],["1984-07-11",0.0807,0.0807,0.0792,0.0792,52372.0],["1984-07-12",0.0792,0.0807,0.0792,0.0792,199965.0],["1984-07-13",0.0792,0.0807,0.0792,0.0807,223770.0],["1984-07-16",0.0807,0.0807,0.0792,0.0807,299947.0],["1984-07-17",0.0807,0.0837,0.0807,0.0837,518956.0],["1984-07-18",0.0837,0.0837,0.0822,0.0822,176159.0],["1984-07-19",0.0822,0.0822,0.0822,0.0822,299947.0],["1984-07-20",0.0822,0.0822,0.0792,0.0792,557044.0],["1984-07-23",0.0777,0.0777,0.0761,0.0777,299947.0],["1984-07-24",0.0761,0.0761,0.0731,0.0731,447540.0],["1984-07-25",0.0731,0.0746,0.0731,0.0746,338035.0],["1984-07-26",0.0746,0.0761,0.0746,0.0746,223770.0],["1984-07-27",0.0746,0.0761,0.0746,0.0746,342796.0],["1984-07-30",0.0746,0.0746,0.0731,0.0746,23805.0],["1984-07-31",0.0746,0.0746,0.0731,0.0746,233292.0],["1984-08-01",0.0746,0.0761,0.0731,0.0746,733204.0],["1984-08-02",0.0746,0.0792,0.0746,0.0792,314230.0],["1984-08-03",0.0792,0.0807,0.0792,0.0807,352319.0],["1984-08-06",0.0807,0.0822,0.0792,0.0807,357080.0],["1984-08-07",0.0792,0.0792,0.0777,0.0792,433257.0],["1984-08-08",0.0792,0.0792,0.0777,0.0777,61894.0],["1984-08-09",0.0777,0.0807,0.0777,0.0807,199965.0],["1984-08-10",0.0807,0.0822,0.0792,0.0807,328513.0],["1984-08-13",0.0807,0.0822,0.0807,0.0822,142832.0],["1984-08-14",0.0807,0.0807,0.0807,0.0807,814142.0],["1984-08-15",0.0807,0.0807,0.0792,0.0792,57133.0],["1984-08-16",0.0792,0.0792,0.0777,0.0777,309469.0],["1984-08-17",0.0777,0.0792,0.0761,0.0777,109504.0],["1984-08-20",0.0777,0.0792,0.0777,0.0777,90460.0],["1984-08-21",0.0777,0.0807,0.0777,0.0792,633221.0],["1984-08-22",0.0792,0.0822,0.0792,0.0807,1633044.0],["1984-08-23",0.0807,0.0807,0.0792,0.0792,695115.0],["1984-08-24",0.0792,0.0807,0.0792,0.0807,209487.0],["1984-08-27",0.0807,0.0807,0.0792,0.0807,152354.0],["1984-08-28",0.0807,0.0807,0.0777,0.0777,371363.0],["1984-08-29",0.0777,0.0807,0.0777,0.0792,195204.0],["1984-08-30",0.0792,0.0807,0.0777,0.0807,380885.0],["1984-08-31",0.0807,0.0807,0.0792,0.0807,161876.0],["1984-09-04",0.0792,0.0792,0.0792,0.0792,171398.0],["1984-09-05",0.0792,0.0807,0.0777,0.0792,152354.0],["1984-09-06",0.0792,0.0807,0.0792,0.0807,280903.0],["1984-09-07",0.0807,0.0807,0.0792,0.0792,871274.0],["1984-09-10",0.0777,0.0777,0.0777,0.0777,171398.0],["1984-09-11",0.0777,0.0792,0.0777,0.0777,147593.0],["1984-09-12",0.0761,0.0761,0.0746,0.0761,514195.0],["1984-09-13",0.0761,0.0761,0.0731,0.0746,4956266.0],["1984-09-14",0.0746,0.0746,0.0731,0.0731,309469.0],["1984-09-17",0.0731,0.0746,0.07,0.0746,2828071.0],["1984-09-18",0.0746,0.0761,0.0731,0.0746,761770.0],["1984-09-19",0.0746,0.0746,0.0731,0.0731,309469.0],["1984-09-20",0.0731,0.0761,0.0731,0.0761,395168.0],["1984-09-21",0.0761,0.0777,0.0761,0.0761,457062.0],["1984-09-24",0.0777,0.0792,0.0777,0.0792,1661611.0],["1984-09-25",0.0792,0.0792,0.0777,0.0792,352319.0],["1984-09-26",0.0792,0.0807,0.0777,0.0807,338035.0],["1984-09-27",0.0807,0.0807,0.0792,0.0792,219009.0],["1984-09-28",0.0792,0.0792,0.0777,0.0777,247575.0],["1984-10-01",0.0777,0.0792,0.0777,0.0777,180920.0],["1984-10-02",0.0777,0.0777,0.0761,0.0761,180920.0],["1984-10-03",0.0761,0.0777,0.0761,0.0761,90460.0],["1984-10-04",0.0761,0.0761,0.0746,0.0746,495150.0],["1984-10-05",0.0746,0.0777,0.0746,0.0777,404690.0],["1984-10-08",0.0777,0.0777,0.0761,0.0777,180920.0],["1984-10-09",0.0777,0.0777,0.0761,0.0777,261858.0],["1984-10-10",0.0761,0.0761,0.0746,0.0761,252336.0],["1984-10-11",0.0761,0.0761,0.0746,0.0761,47611.0],["1984-10-12",0.0761,0.0761,0.0746,0.0761,176159.0],["1984-10-15",0.0761,0.0761,0.0731,0.0746,147593.0],["1984-10-16",0.0746,0.0761,0.0746,0.0746,299947.0],["1984-10-17",0.0746,0.0746,0.0731,0.0731,157115.0],["1984-10-18",0.0731,0.0731,0.0716,0.0731,361841.0],["1984-10-19",0.0731,0.0746,0.0731,0.0746,352319.0],["1984-10-22",0.0731,0.0731,0.0716,0.0716,176159.0],["1984-10-23",0.0716,0.0716,0.07,0.07,214248.0],["1984-10-24",0.07,0.0731,0.07,0.0716,452301.0],["1984-10-25",0.0716,0.0731,0.0716,0.0716,161876.0],["1984-10-26",0.0716,0.0731,0.07,0.07,76177.0],["1984-10-29",0.07,0.0716,0.07,0.07,185681.0],["1984-10-30",0.07,0.0716,0.07,0.07,342796.0],["1984-10-31",0.07,0.0716,0.0685,0.0685,271381.0],["1984-11-01",0.0685,0.07,0.0685,0.07,123788.0],["1984-11-02",0.07,0.07,0.0685,0.0685,142832.0],["1984-11-05",0.0685,0.07,0.0685,0.07,85699.0],["1984-11-06",0.0685,0.0685,0.0685,0.0685,285664.0],["1984-11-07",0.0685,0.0685,0.0685,0.0685,309469.0],["1984-11-08",0.0685,0.07,0.0685,0.0685,342796.0],["1984-11-09",0.0685,0.0685,0.0685,0.0685,161876.0],["1984-11-12",0.0685,0.07,0.0685,0.0685,185681.0],["1984-11-13",0.0685,0.07,0.0685,0.0685,304708.0],["1984-11-14",0.0685,0.0685,0.0685,0.0685,176159.0],["1984-11-15",0.0685,0.07,0.0685,0.07,38088.0],["1984-11-16",0.07,0.07,0.067,0.07,204726.0],["1984-11-19",0.07,0.07,0.0685,0.0685,204726.0],["1984-11-20",0.0685,0.07,0.0685,0.0685,280903.0],["1984-11-21",0.0685,0.0685,0.067,0.0685,104743.0],["1984-11-23",0.0685,0.0685,0.067,0.0685,80938.0],["1984-11-26",0.0685,0.0685,0.0685,0.0685,271381.0],["1984-11-27",0.0685,0.07,0.0685,0.0685,361841.0],["1984-11-28",0.0685,0.07,0.0685,0.0685,452301.0],["1984-11-29",0.0685,0.0685,0.067,0.0685,371363.0],["1984-11-30",0.0685,0.0685,0.067,0.0685,266619.0],["1984-12-03",0.0685,0.0685,0.067,0.0685,99982.0],["1984-12-04",0.067,0.067,0.067,0.067,304708.0],["1984-12-05",0.067,0.067,0.067,0.067,590372.0],["1984-12-06",0.067,0.0685,0.0655,0.0685,376124.0],["1984-12-07",0.0685,0.0685,0.067,0.0685,257097.0],["1984-12-10",0.067,0.067,0.0655,0.067,376124.0],["1984-12-11",0.067,0.0685,0.067,0.0685,1214071.0],["1984-12-12",0.0685,0.0716,0.067,0.0716,380885.0],["1984-12-13",0.0716,0.0716,0.07,0.07,428496.0],["1984-12-14",0.0685,0.0685,0.067,0.0685,233292.0],["1984-12-17",0.07,0.0731,0.07,0.0731,618938.0],["1984-12-18",0.0731,0.0761,0.0731,0.0746,657027.0],["1984-12-19",0.0746,0.0777,0.0746,0.0777,956974.0],["1984-12-20",0.0777,0.0792,0.0761,0.0777,628460.0],["1984-12-21",0.0792,0.0807,0.0792,0.0807,618938.0],["1984-12-24",0.0822,0.0868,0.0822,0.0868,1290248.0],["1984-12-26",0.0868,0.0898,0.0853,0.0898,742726.0],["1984-12-27",0.0898,0.0898,0.0853,0.0883,504673.0],["1984-12-28",0.0883,0.0883,0.0837,0.0868,771292.0],["1984-12-31",0.0853,0.0853,0.0837,0.0853,628460.0],["1985-01-02",0.0853,0.0853,0.0837,0.0837,166637.0],["1985-01-03",0.0837,0.0868,0.0822,0.0853,1066478.0],["1985-01-04",0.0853,0.0868,0.0853,0.0853,138071.0],["1985-01-07",0.0853,0.0868,0.0853,0.0868,723681.0],["1985-01-08",0.0868,0.0868,0.0853,0.0853,266619.0],["1985-01-09",0.0853,0.0868,0.0853,0.0868,76177.0],["1985-01-10",0.0868,0.0868,0.0853,0.0853,304708.0],["1985-01-11",0.0853,0.0853,0.0853,0.0853,195204.0],["1985-01-14",0.0853,0.0868,0.0853,0.0853,461823.0],["1985-01-15",0.0853,0.0883,0.0853,0.0883,328513.0],["1985-01-16",0.0883,0.0883,0.0868,0.0883,276142.0],["1985-01-17",0.0883,0.0898,0.0853,0.0883,799858.0],["1985-01-18",0.0883,0.0883,0.0868,0.0868,261858.0],["1985-01-21",0.0868,0.0883,0.0868,0.0883,228531.0],["1985-01-22",0.0883,0.0883,0.0868,0.0883,204726.0],["1985-01-23",0.0883,0.0883,0.0868,0.0883,195204.0],["1985-01-24",0.0883,0.0898,0.0883,0.0898,238053.0],["1985-01-25",0.0898,0.0914,0.0883,0.0914,199965.0],["1985-01-28",0.0914,0.0914,0.0883,0.0914,480867.0],["1985-01-29",0.0914,0.0914,0.0898,0.0898,119027.0],["1985-01-30",0.0898,0.0929,0.0898,0.0929,523717.0],["1985-01-31",0.0929,0.099,0.0914,0.099,1394991.0],["1985-02-01",0.099,0.1005,0.0974,0.099,1076000.0],["1985-02-04",0.099,0.1005,0.099,0.1005,557044.0],["1985-02-05",0.1005,0.1005,0.0974,0.0974,380885.0],["1985-02-06",0.1005,0.1035,0.1005,0.102,1314053.0],["1985-02-07",0.102,0.1035,0.1005,0.1035,671310.0],["1985-02-08",0.1035,0.1035,0.102,0.102,833186.0],["1985-02-11",0.102,0.102,0.099,0.102,1342620.0],["1985-02-12",0.102,0.102,0.099,0.102,366602.0],["1985-02-13",0.102,0.102,0.1005,0.102,728443.0],["1985-02-14",0.102,0.1035,0.099,0.1005,1590195.0],["1985-02-15",0.1005,0.102,0.0929,0.0944,1423558.0],["1985-02-19",0.0944,0.0944,0.0883,0.0898,714159.0],["1985-02-20",0.0898,0.0898,0.0883,0.0883,361841.0],["1985-02-21",0.0883,0.0914,0.0883,0.0898,590372.0],["1985-02-22",0.0898,0.0914,0.0898,0.0914,504673.0],["1985-02-25",0.0914,0.0944,0.0914,0.0944,961735.0],["1985-02-26",0.0944,0.0944,0.0929,0.0944,380885.0],["1985-02-27",0.0944,0.0944,0.0914,0.0914,276142.0],["1985-02-28",0.0914,0.0944,0.0914,0.0929,176159.0],["1985-03-01",0.0929,0.0944,0.0929,0.0944,247575.0],["1985-03-04",0.0944,0.0944,0.0929,0.0944,318991.0],["1985-03-05",0.0944,0.0959,0.0944,0.0959,338035.0],["1985-03-06",0.0959,0.0959,0.0944,0.0944,99982.0],["1985-03-07",0.0944,0.0959,0.0929,0.0929,66655.0],["1985-03-08",0.0944,0.0944,0.0944,0.0944,180920.0],["1985-03-11",0.0944,0.0959,0.0944,0.0944,199965.0],["1985-03-12",0.0944,0.0944,0.0929,0.0944,271381.0],["1985-03-13",0.0944,0.0944,0.0914,0.0929,895080.0],["1985-03-14",0.0914,0.0914,0.0898,0.0914,180920.0],["1985-03-15",0.0898,0.0898,0.0898,0.0898,171398.0],["1985-03-18",0.0883,0.0883,0.0883,0.0883,61894.0],["1985-03-19",0.0898,0.0929,0.0898,0.0914,847469.0],["1985-03-20",0.0914,0.0929,0.0914,0.0914,514195.0],["1985-03-21",0.0914,0.0929,0.0914,0.0914,157115.0],["1985-03-22",0.0914,0.0914,0.0914,0.0914,57133.0],["1985-03-25",0.0914,0.0944,0.0914,0.0944,547522.0],["1985-03-26",0.0944,0.0944,0.0929,0.0929,504673.0],["1985-03-27",0.0914,0.0914,0.0914,0.0914,28566.0],["1985-03-28",0.0914,0.0929,0.0898,0.0929,214248.0],["1985-03-29",0.0929,0.0944,0.0929,0.0929,223770.0],["1985-04-01",0.0929,0.0944,0.0929,0.0944,233292.0],["1985-04-02",0.0944,0.0944,0.0914,0.0914,271381.0],["1985-04-03",0.0914,0.0929,0.0914,0.0914,80938.0],["1985-04-04",0.0914,0.0914,0.0914,0.0914,52372.0],["1985-04-08",0.0914,0.0914,0.0898,0.0898,61894.0],["1985-04-09",0.0898,0.0929,0.0898,0.0914,242814.0],["1985-04-10",0.0914,0.0944,0.0914,0.0929,123788.0],["1985-04-11",0.0929,0.0944,0.0914,0.0914,95221.0],["1985-04-12",0.0929,0.0944,0.0929,0.0929,95221.0],["1985-04-15",0.0929,0.0944,0.0929,0.0929,247575.0],["1985-04-16",0.0929,0.0929,0.0914,0.0929,323752.0],["1985-04-17",0.0929,0.0929,0.0914,0.0929,580850.0],["1985-04-18",0.0929,0.0959,0.0929,0.0944,804620.0],["1985-04-19",0.0959,0.0974,0.0959,0.0959,418973.0],["1985-04-22",0.0959,0.0959,0.0944,0.0944,685593.0],["1985-04-23",0.0944,0.0959,0.0944,0.0944,219009.0],["1985-04-24",0.0944,0.0959,0.0944,0.0959,752248.0],["1985-04-25",0.0959,0.0959,0.0944,0.0944,199965.0],["1985-04-26",0.0944,0.0959,0.0944,0.0959,99982.0],["1985-04-29",0.0959,0.0959,0.0944,0.0944,90460.0],["1985-04-30",0.0944,0.0944,0.0914,0.0929,190442.0],["1985-05-01",0.0914,0.0914,0.0914,0.0914,57133.0],["1985-05-02",0.0914,0.0929,0.0914,0.0929,152354.0],["1985-05-03",0.0929,0.0929,0.0929,0.0929,52372.0],["1985-05-06",0.0914,0.0914,0.0898,0.0914,338035.0],["1985-05-07",0.0914,0.0914,0.0898,0.0914,138071.0],["1985-05-08",0.0914,0.0914,0.0898,0.0898,180920.0],["1985-05-09",0.0898,0.0914,0.0898,0.0914,138071.0],["1985-05-10",0.0914,0.0914,0.0914,0.0914,533239.0],["1985-05-13",0.0914,0.0914,0.0898,0.0898,304708.0],["1985-05-14",0.0898,0.0914,0.0898,0.0898,380885.0],["1985-05-15",0.0898,0.0929,0.0898,0.0914,199965.0],["1985-05-16",0.0914,0.0929,0.0914,0.0929,271381.0],["1985-05-17",0.0914,0.0914,0.0898,0.0914,204726.0],["1985-05-20",0.0914,0.0929,0.0898,0.0929,61894.0],["1985-05-21",0.0929,0.0929,0.0898,0.0914,247575.0],["1985-05-22",0.0914,0.0914,0.0914,0.0914,99982.0],["1985-05-23",0.0914,0.0914,0.0898,0.0898,61894.0],["1985-05-24",0.0898,0.0914,0.0883,0.0914,257097.0],["1985-05-28",0.0898,0.0898,0.0883,0.0898,76177.0],["1985-05-29",0.0898,0.0898,0.0883,0.0883,361841.0],["1985-05-30",0.0883,0.0898,0.0868,0.0883,214248.0],["1985-05-31",0.0883,0.0883,0.0868,0.0883,438018.0],["1985-06-03",0.0883,0.0883,0.0868,0.0883,85699.0],["1985-06-04",0.0868,0.0868,0.0853,0.0853,161876.0],["1985-06-05",0.0853,0.0868,0.0822,0.0868,1628283.0],["1985-06-06",0.0868,0.0914,0.0853,0.0914,2642390.0],["1985-06-07",0.0914,0.0914,0.0883,0.0914,438018.0],["1985-06-10",0.0914,0.0914,0.0898,0.0914,142832.0],["1985-06-11",0.0914,0.0914,0.0898,0.0914,166637.0],["1985-06-12",0.0914,0.0914,0.0898,0.0914,114265.0],["1985-06-13",0.0898,0.0898,0.0868,0.0883,547522.0],["1985-06-14",0.0883,0.0883,0.0868,0.0868,390407.0],["1985-06-17",0.0868,0.0883,0.0868,0.0868,47611.0],["1985-06-18",0.0868,0.0883,0.0868,0.0868,209487.0],["1985-06-19",0.0868,0.0883,0.0868,0.0883,642743.0],["1985-06-20",0.0883,0.0898,0.0883,0.0898,466584.0],["1985-06-21",0.0898,0.0929,0.0898,0.0914,1071239.0],["1985-06-24",0.0929,0.0944,0.0929,0.0929,642743.0],["1985-06-25",0.0929,0.0944,0.0914,0.0914,623699.0],["1985-06-26",0.0914,0.0929,0.0914,0.0929,204726.0],["1985-06-27",0.0929,0.0929,0.0914,0.0929,395168.0],["1985-06-28",0.0929,0.0974,0.0929,0.0974,2380531.0],["1985-07-01",0.0974,0.0974,0.0944,0.0974,737965.0],["1985-07-02",0.0974,0.099,0.0959,0.099,690354.0],["1985-07-03",0.099,0.1005,0.0974,0.1005,647504.0],["1985-07-05",0.1005,0.102,0.099,0.099,718920.0],["1985-07-08",0.099,0.1005,0.0974,0.099,452301.0],["1985-07-09",0.099,0.1005,0.099,0.1005,690354.0],["1985-07-10",0.1005,0.102,0.099,0.1005,985540.0],["1985-07-11",0.102,0.1051,0.102,0.1051,2747133.0],["1985-07-12",0.1051,0.1081,0.1051,0.1081,2237699.0],["1985-07-15",0.1112,0.1172,0.1112,0.1157,3980248.0],["1985-07-16",0.1157,0.1172,0.1142,0.1157,3761239.0],["1985-07-17",0.1142,0.1142,0.1096,0.1142,1842531.0],["1985-07-18",0.1127,0.1127,0.1112,0.1112,776053.0],["1985-07-19",0.1112,0.1142,0.1112,0.1142,1052195.0],["1985-07-22",0.1142,0.1142,0.1127,0.1127,1028389.0],["1985-07-23",0.1127,0.1157,0.1127,0.1142,1537823.0],["1985-07-24",0.1142,0.1157,0.1127,0.1142,228531.0],["1985-07-25",0.1142,0.1157,0.1127,0.1157,723681.0],["1985-07-26",0.1157,0.1157,0.1142,0.1157,452301.0],["1985-07-29",0.1142,0.1142,0.1112,0.1127,309469.0],["1985-07-30",0.1127,0.1127,0.1112,0.1112,147593.0],["1985-07-31",0.1112,0.1142,0.1112,0.1127,176159.0],["1985-08-01",0.1127,0.1142,0.1127,0.1142,571327.0],["1985-08-02",0.1142,0.1142,0.1112,0.1127,352319.0],["1985-08-05",0.1112,0.1112,0.1081,0.1081,295186.0],["1985-08-06",0.1081,0.1096,0.1066,0.1066,214248.0],["1985-08-07",0.1066,0.1066,0.102,0.1051,1166460.0],["1985-08-08",0.1051,0.1096,0.1051,0.1096,495150.0],["1985-08-09",0.1096,0.1096,0.1081,0.1096,480867.0],["1985-08-12",0.1081,0.1081,0.1035,0.1035,338035.0],["1985-08-13",0.1051,0.1066,0.1051,0.1051,166637.0],["1985-08-14",0.1051,0.1066,0.1035,0.1066,166637.0],["1985-08-15",0.1081,0.1112,0.1081,0.1096,747487.0],["1985-08-16",0.1096,0.1096,0.1051,0.1051,523717.0],["1985-08-19",0.1051,0.1066,0.1051,0.1066,238053.0],["1985-08-20",0.1066,0.1066,0.1051,0.1051,80938.0],["1985-08-21",0.1051,0.1051,0.102,0.1035,142832.0],["1985-08-22",0.1035,0.1035,0.102,0.1035,309469.0],["1985-08-23",0.1035,0.1035,0.1005,0.1005,357080.0],["1985-08-26",0.1005,0.102,0.1005,0.102,180920.0],["1985-08-27",0.102,0.102,0.1005,0.102,180920.0],["1985-08-28",0.102,0.102,0.1005,0.1005,252336.0],["1985-08-29",0.1005,0.102,0.1005,0.102,209487.0],["1985-08-30",0.102,0.1051,0.102,0.1035,1909186.0],["1985-09-03",0.1035,0.1051,0.102,0.1035,338035.0],["1985-09-04",0.1035,0.1035,0.1005,0.1035,561805.0],["1985-09-05",0.1035,0.1035,0.1035,0.1035,66655.0],["1985-09-06",0.1035,0.1051,0.102,0.1035,176159.0],["1985-09-09",0.1035,0.1051,0.1035,0.1035,161876.0],["1985-09-10",0.1035,0.1081,0.1035,0.1081,1023628.0],["1985-09-11",0.1081,0.1081,0.1066,0.1066,533239.0],["1985-09-12",0.1066,0.1066,0.1051,0.1051,376124.0],["1985-09-13",0.1051,0.1066,0.1035,0.1051,395168.0],["1985-09-16",0.1035,0.1035,0.102,0.102,333274.0],["1985-09-17",0.102,0.1035,0.1005,0.102,652266.0],["1985-09-18",0.102,0.1066,0.102,0.1066,504673.0],["1985-09-19",0.1066,0.1112,0.1066,0.1096,1952036.0],["1985-09-20",0.1096,0.1142,0.1081,0.1112,3608885.0],["1985-09-23",0.1112,0.1127,0.1112,0.1112,466584.0],["1985-09-24",0.1112,0.1127,0.1096,0.1112,1261682.0],["1985-09-25",0.1112,0.1127,0.1035,0.1066,609416.0],["1985-09-26",0.1051,0.1051,0.102,0.1035,376124.0],["1985-09-30",0.1035,0.1035,0.102,0.1035,304708.0],["1985-10-01",0.1035,0.1035,0.102,0.102,233292.0],["1985-10-02",0.102,0.1051,0.1005,0.1035,895080.0],["1985-10-03",0.1035,0.1035,0.1035,0.1035,323752.0],["1985-10-04",0.1035,0.1035,0.102,0.1035,80938.0],["1985-10-07",0.1035,0.1051,0.1035,0.1035,99982.0],["1985-10-08",0.1035,0.1051,0.1035,0.1051,185681.0],["1985-10-09",0.1051,0.1066,0.1051,0.1051,457062.0],["1985-10-10",0.1051,0.1066,0.102,0.1035,614177.0],["1985-10-11",0.1035,0.1035,0.0974,0.099,799858.0],["1985-10-14",0.099,0.1005,0.099,0.1005,238053.0],["1985-10-15",0.1005,0.1005,0.0974,0.099,599894.0],["1985-10-16",0.099,0.1005,0.0974,0.1005,623699.0],["1985-10-17",0.1005,0.102,0.099,0.1005,433257.0],["1985-10-18",0.1005,0.102,0.099,0.099,114265.0],["1985-10-21",0.099,0.1005,0.099,0.099,99982.0],["1985-10-22",0.099,0.099,0.099,0.099,80938.0],["1985-10-23",0.099,0.1005,0.099,0.1005,66655.0],["1985-10-24",0.1005,0.1005,0.0959,0.0959,533239.0],["1985-10-25",0.0959,0.0974,0.0944,0.0974,1109328.0],["1985-10-28",0.0959,0.0959,0.0944,0.0959,104743.0],["1985-10-29",0.0959,0.0974,0.0944,0.0974,737965.0],["1985-10-30",0.0974,0.0974,0.0944,0.0959,180920.0],["1985-10-31",0.0959,0.0974,0.0944,0.0959,571327.0],["1985-11-01",0.0944,0.0944,0.0868,0.0883,1337859.0],["1985-11-04",0.0883,0.0944,0.0883,0.0929,1004584.0],["1985-11-05",0.0929,0.0944,0.0914,0.0929,204726.0],["1985-11-06",0.0914,0.0914,0.0898,0.0898,514195.0],["1985-11-07",0.0898,0.0914,0.0883,0.0898,1409274.0],["1985-11-08",0.0898,0.0944,0.0898,0.0914,566566.0],["1985-11-11",0.0914,0.0929,0.0914,0.0929,814142.0],["1985-11-12",0.0929,0.0944,0.0914,0.0929,714159.0],["1985-11-13",0.0929,0.0929,0.0898,0.0929,228531.0],["1985-11-14",0.0929,0.0929,0.0898,0.0898,352319.0],["1985-11-15",0.0898,0.0898,0.0868,0.0883,580850.0],["1985-11-18",0.0883,0.0914,0.0868,0.0883,533239.0],["1985-11-19",0.0883,0.0883,0.0853,0.0868,818903.0],["1985-11-20",0.0868,0.0868,0.0853,0.0853,404690.0],["1985-11-21",0.0853,0.0883,0.0837,0.0868,785575.0],["1985-11-22",0.0868,0.0883,0.0868,0.0883,661788.0],["1985-11-25",0.0883,0.0883,0.0868,0.0883,71416.0],["1985-11-26",0.0883,0.0883,0.0868,0.0868,414212.0],["1985-11-27",0.0868,0.0868,0.0853,0.0868,814142.0],["1985-11-29",0.0868,0.0883,0.0837,0.0837,276142.0],["1985-12-02",0.0837,0.0853,0.0792,0.0822,2042496.0],["1985-12-03",0.0822,0.0837,0.0807,0.0837,576089.0],["1985-12-04",0.0837,0.0853,0.0822,0.0853,628460.0],["1985-12-05",0.0853,0.0868,0.0837,0.0837,928407.0],["1985-12-06",0.0837,0.0853,0.0837,0.0853,852230.0],["1985-12-09",0.0853,0.0853,0.0837,0.0853,652266.0],["1985-12-10",0.0853,0.0853,0.0822,0.0822,418973.0],["1985-12-11",0.0822,0.0837,0.0807,0.0837,780814.0],["1985-12-12",0.0837,0.0853,0.0837,0.0853,866513.0],["1985-12-13",0.0853,0.0914,0.0837,0.0898,1671133.0],["1985-12-16",0.0898,0.0959,0.0898,0.0959,1590195.0],["1985-12-17",0.0959,0.0974,0.0929,0.0929,833186.0],["1985-12-18",0.0929,0.0929,0.0898,0.0914,442779.0],["1985-12-19",0.0914,0.0929,0.0898,0.0914,714159.0],["1985-12-20",0.0914,0.0959,0.0914,0.0929,942690.0],["1985-12-23",0.0929,0.0944,0.0898,0.0914,1809204.0],["1985-12-24",0.0914,0.0914,0.0898,0.0914,376124.0],["1985-12-26",0.0914,0.0914,0.0898,0.0914,318991.0],["1985-12-27",0.0914,0.0959,0.0914,0.0944,709398.0],["1985-12-30",0.0944,0.0959,0.0914,0.0944,1185505.0],["1985-12-31",0.0944,0.0959,0.0914,0.0959,657027.0],["1986-01-02",0.0959,0.1005,0.0959,0.1005,971257.0],["1986-01-03",0.1005,0.1005,0.0974,0.0974,709398.0],["1986-01-06",0.0974,0.1005,0.0974,0.0974,409451.0],["1986-01-07",0.0974,0.099,0.0959,0.0959,466584.0],["1986-01-08",0.0959,0.0959,0.0914,0.0914,247575.0],["1986-01-09",0.0898,0.0898,0.0853,0.0883,737965.0],["1986-01-10",0.0883,0.0898,0.0853,0.0898,790336.0],["1986-01-13",0.0898,0.0929,0.0898,0.0914,585611.0],["1986-01-14",0.0929,0.0929,0.0929,0.0929,404690.0],["1986-01-15",0.0929,0.0944,0.0914,0.0929,233292.0],["1986-01-16",0.0929,0.0929,0.0914,0.0929,423735.0],["1986-01-17",0.0929,0.0944,0.0929,0.0929,476106.0],["1986-01-20",0.0929,0.0959,0.0914,0.0944,414212.0],["1986-01-21",0.0959,0.0959,0.0959,0.0959,57133.0],["1986-01-22",0.0959,0.0959,0.0929,0.0959,499912.0],["1986-01-23",0.0944,0.0944,0.0914,0.0929,557044.0],["1986-01-24",0.0929,0.0929,0.0914,0.0929,304708.0],["1986-01-27",0.0929,0.0944,0.0914,0.0929,185681.0],["1986-01-28",0.0929,0.0944,0.0914,0.0929,299947.0],["1986-01-29",0.0929,0.0929,0.0868,0.0868,1056956.0],["1986-01-30",0.0868,0.0914,0.0868,0.0898,552283.0],["1986-01-31",0.0898,0.0929,0.0898,0.0929,242814.0],["1986-02-03",0.0929,0.0944,0.0914,0.0914,452301.0],["1986-02-04",0.0914,0.0929,0.0914,0.0929,671310.0],["1986-02-05",0.0914,0.0914,0.0898,0.0898,476106.0],["1986-02-06",0.0898,0.0914,0.0898,0.0914,1623522.0],["1986-02-07",0.0914,0.0944,0.0898,0.0929,299947.0],["1986-02-10",0.0929,0.0944,0.0914,0.0944,418973.0],["1986-02-11",0.0944,0.0944,0.0914,0.0944,799858.0],["1986-02-12",0.0944,0.0974,0.0929,0.0944,961735.0],["1986-02-13",0.0944,0.0959,0.0944,0.0944,271381.0],["1986-02-14",0.0944,0.0944,0.0914,0.0914,295186.0],["1986-02-18",0.0944,0.0959,0.0944,0.0944,1052195.0],["1986-02-19",0.0944,0.0959,0.0929,0.0929,1337859.0],["1986-02-20",0.0929,0.0959,0.0929,0.0944,1099805.0],["1986-02-21",0.0959,0.099,0.0959,0.0974,1752071.0],["1986-02-24",0.0974,0.099,0.0959,0.099,642743.0],["1986-02-25",0.099,0.102,0.0974,0.1005,761770.0],["1986-02-26",0.1005,0.1005,0.099,0.1005,357080.0],["1986-02-27",0.1005,0.1005,0.099,0.1005,352319.0],["1986-02-28",0.1005,0.1005,0.0974,0.099,1709221.0],["1986-03-03",0.099,0.1005,0.099,0.1005,718920.0],["1986-03-04",0.1005,0.1005,0.099,0.1005,637982.0],["1986-03-05",0.1005,0.1005,0.0959,0.0974,723681.0],["1986-03-06",0.0974,0.0974,0.0944,0.0959,314230.0],["1986-03-07",0.0959,0.0959,0.0944,0.0959,119027.0],["1986-03-10",0.0959,0.0959,0.0944,0.0959,314230.0],["1986-03-11",0.0959,0.0974,0.0944,0.0959,852230.0],["1986-03-12",0.0959,0.0974,0.0929,0.0944,833186.0],["1986-03-13",0.0944,0.0974,0.0944,0.0944,323752.0],["1986-03-14",0.0944,0.1096,0.0944,0.1096,3785045.0],["1986-03-17",0.1096,0.1127,0.1051,0.1081,3704107.0],["1986-03-18",0.1081,0.1096,0.1051,0.1081,2137717.0],["1986-03-19",0.1112,0.1203,0.1112,0.1127,12516833.0],["1986-03-20",0.1127,0.1157,0.1112,0.1142,4518248.0],["1986-03-21",0.1142,0.1157,0.1112,0.1127,4446832.0],["1986-03-24",0.1127,0.1142,0.1112,0.1142,2223416.0],["1986-03-25",0.1142,0.1142,0.1112,0.1127,1204549.0],["1986-03-26",0.1142,0.137,0.1142,0.1355,14940214.0],["1986-03-27",0.134,0.134,0.1264,0.1294,8398514.0],["1986-03-31",0.1294,0.1325,0.1249,0.1279,2604301.0],["1986-04-01",0.1279,0.1294,0.1218,0.1279,3666018.0],["1986-04-02",0.1233,0.1233,0.1188,0.1203,2537646.0],["1986-04-03",0.1218,0.1264,0.1218,0.1233,3546991.0],["1986-04-04",0.1233,0.1264,0.1203,0.1203,2856637.0],["1986-04-07",0.1203,0.1203,0.1157,0.1203,1937752.0],["1986-04-08",0.1203,0.1294,0.1203,0.1294,2361487.0],["1986-04-09",0.1294,0.1325,0.1249,0.1264,2351965.0],["1986-04-10",0.1279,0.1401,0.1279,0.137,6765470.0],["1986-04-11",0.137,0.1401,0.137,0.1386,2661434.0],["1986-04-14",0.1431,0.1553,0.1431,0.1538,5718036.0],["1986-04-15",0.1538,0.1538,0.1431,0.1462,3751717.0],["1986-04-16",0.1523,0.1614,0.1523,0.1584,7122549.0],["1986-04-17",0.1584,0.1584,0.1523,0.1538,1247398.0],["1986-04-18",0.1538,0.1553,0.1492,0.1523,2742372.0],["1986-04-21",0.1523,0.1568,0.1507,0.1553,1266443.0],["1986-04-22",0.1553,0.1553,0.1523,0.1523,761770.0],["1986-04-23",0.1538,0.1599,0.1538,0.1553,1290248.0],["1986-04-24",0.1553,0.1568,0.1538,0.1553,1095044.0],["1986-04-25",0.1553,0.1568,0.1538,0.1553,1280726.0],["1986-04-28",0.1553,0.1568,0.1553,0.1568,980779.0],["1986-04-29",0.1584,0.1629,0.1584,0.1584,2813788.0],["1986-04-30",0.1584,0.1584,0.1523,0.1523,599894.0],["1986-05-01",0.1523,0.1523,0.1492,0.1492,271381.0],["1986-05-02",0.1492,0.1523,0.1492,0.1492,704637.0],["1986-05-05",0.1492,0.1523,0.1492,0.1507,1747310.0],["1986-05-06",0.1507,0.1507,0.1477,0.1477,747487.0],["1986-05-07",0.1462,0.1462,0.1431,0.1446,395168.0],["1986-05-08",0.1446,0.1462,0.1401,0.1446,876035.0],["1986-05-09",0.1431,0.1431,0.1401,0.1416,1571151.0],["1986-05-12",0.1416,0.1477,0.1401,0.1446,785575.0],["1986-05-13",0.1446,0.1462,0.1416,0.1446,1275965.0],["1986-05-14",0.1446,0.1477,0.1416,0.1446,1790159.0],["1986-05-15",0.1446,0.1446,0.1416,0.1431,2080584.0],["1986-05-16",0.1462,0.1492,0.1462,0.1477,4018337.0],["1986-05-19",0.1477,0.1507,0.1477,0.1492,252336.0],["1986-05-20",0.1492,0.1507,0.1462,0.1492,352319.0],["1986-05-21",0.1492,0.1492,0.1477,0.1492,485628.0],["1986-05-22",0.1492,0.1584,0.1477,0.1584,1518779.0],["1986-05-23",0.1584,0.1599,0.1568,0.1568,309469.0],["1986-05-27",0.1568,0.1584,0.1523,0.1568,647504.0],["1986-05-28",0.1568,0.1568,0.1553,0.1553,261858.0],["1986-05-29",0.1553,0.1584,0.1553,0.1553,966496.0],["1986-05-30",0.1553,0.1568,0.1538,0.1538,190442.0],["1986-06-02",0.1538,0.1568,0.1538,0.1553,366602.0],["1986-06-03",0.1568,0.1599,0.1568,0.1584,1218832.0],["1986-06-04",0.1584,0.1584,0.1553,0.1553,404690.0],["1986-06-05",0.1553,0.1553,0.1553,0.1553,242814.0],["1986-06-06",0.1553,0.1553,0.1538,0.1553,42850.0],["1986-06-09",0.1538,0.1538,0.1401,0.1446,1585434.0],["1986-06-10",0.1446,0.1446,0.1431,0.1431,280903.0],["1986-06-11",0.1431,0.1477,0.1416,0.1431,761770.0],["1986-06-12",0.1431,0.1446,0.1431,0.1446,147593.0],["1986-06-13",0.1462,0.1507,0.1462,0.1507,595133.0],["1986-06-16",0.1507,0.1523,0.1492,0.1507,318991.0],["1986-06-17",0.1507,0.1523,0.1477,0.1477,1756832.0],["1986-06-18",0.1477,0.1477,0.1446,0.1446,818903.0],["1986-06-19",0.1477,0.1629,0.1477,0.1584,3832655.0],["1986-06-20",0.1584,0.1599,0.1523,0.1523,2789983.0],["1986-06-23",0.1523,0.1538,0.1492,0.1492,542761.0],["1986-06-24",0.1492,0.1523,0.1462,0.1477,1614000.0],["1986-06-25",0.1477,0.1507,0.1477,0.1507,1471168.0],["1986-06-26",0.1507,0.1523,0.1507,0.1523,604655.0],["1986-06-27",0.1507,0.1507,0.1492,0.1492,238053.0],["1986-06-30",0.1492,0.1523,0.1492,0.1507,371363.0],["1986-07-01",0.1507,0.1507,0.1477,0.1477,1042673.0],["1986-07-02",0.1477,0.1492,0.1446,0.1446,1152177.0],["1986-07-03",0.1446,0.1462,0.1446,0.1446,295186.0],["1986-07-07",0.1431,0.1431,0.1416,0.1416,1428319.0],["1986-07-08",0.1401,0.1401,0.1325,0.1355,1523540.0],["1986-07-09",0.1355,0.137,0.134,0.137,214248.0],["1986-07-10",0.137,0.1386,0.134,0.134,357080.0],["1986-07-11",0.134,0.134,0.1325,0.1325,338035.0],["1986-07-14",0.1325,0.134,0.1309,0.1309,523717.0],["1986-07-15",0.1309,0.1325,0.1264,0.1279,1071239.0],["1986-07-16",0.1279,0.1309,0.1279,0.1279,1223593.0],["1986-07-17",0.1279,0.1294,0.1279,0.1279,238053.0],["1986-07-18",0.1279,0.1294,0.1264,0.1279,861752.0],["1986-07-21",0.1279,0.1309,0.1264,0.1279,633221.0],["1986-07-22",0.1279,0.1309,0.1279,0.1279,376124.0],["1986-07-23",0.1279,0.1294,0.1249,0.1249,2737611.0],["1986-07-24",0.1249,0.1279,0.1249,0.1249,66655.0],["1986-07-25",0.1249,0.1264,0.1249,0.1249,52372.0],["1986-07-28",0.1249,0.1279,0.1233,0.1249,209487.0],["1986-07-29",0.1249,0.1264,0.1233,0.1233,166637.0],["1986-07-30",0.1233,0.1249,0.1203,0.1218,680832.0],["1986-07-31",0.1218,0.1218,0.1203,0.1203,199965.0],["1986-08-01",0.1203,0.1218,0.1172,0.1172,571327.0],["1986-08-04",0.1172,0.1172,0.1142,0.1157,552283.0],["1986-08-05",0.1157,0.1172,0.1157,0.1157,347558.0],["1986-08-06",0.1157,0.1188,0.1157,0.1188,542761.0],["1986-08-07",0.1203,0.1233,0.1203,0.1218,485628.0],["1986-08-08",0.1218,0.1233,0.1218,0.1233,171398.0],["1986-08-11",0.1233,0.1279,0.1218,0.1218,1190266.0],["1986-08-12",0.1218,0.1233,0.1218,0.1233,285664.0],["1986-08-13",0.1233,0.1233,0.1218,0.1218,871274.0],["1986-08-14",0.1218,0.1249,0.1218,0.1249,195204.0],["1986-08-15",0.1233,0.1233,0.1233,0.1233,52372.0],["1986-08-18",0.1233,0.1249,0.1233,0.1233,304708.0],["1986-08-19",0.1233,0.1233,0.1218,0.1218,2056779.0],["1986-08-20",0.1218,0.1233,0.1218,0.1233,657027.0],["1986-08-21",0.1233,0.1233,0.1218,0.1218,214248.0],["1986-08-22",0.1218,0.1233,0.1218,0.1218,1099805.0],["1986-08-25",0.1218,0.1233,0.1203,0.1218,518956.0],["1986-08-26",0.1218,0.1218,0.1188,0.1203,985540.0],["1986-08-27",0.1218,0.1233,0.1218,0.1233,342796.0],["1986-08-28",0.1233,0.1249,0.1233,0.1249,276142.0],["1986-08-29",0.1233,0.1233,0.1188,0.1188,90460.0],["1986-09-02",0.1188,0.1233,0.1188,0.1233,1118850.0],["1986-09-03",0.1233,0.1249,0.1218,0.1218,261858.0],["1986-09-04",0.1218,0.1309,0.1218,0.1294,866513.0],["1986-09-05",0.1294,0.1309,0.1279,0.1279,538000.0],["1986-09-08",0.1279,0.1309,0.1249,0.1309,1090283.0],["1986-09-09",0.1309,0.1309,0.1294,0.1294,404690.0],["1986-09-10",0.1294,0.1325,0.1294,0.1325,204726.0],["1986-09-11",0.1325,0.1325,0.1218,0.1249,1356903.0],["1986-09-12",0.1264,0.134,0.1264,0.134,1261682.0],["1986-09-15",0.134,0.1355,0.134,0.134,399929.0],["1986-09-16",0.134,0.1355,0.134,0.1355,166637.0],["1986-09-17",0.1355,0.1355,0.1325,0.1325,214248.0],["1986-09-18",0.1309,0.1309,0.1294,0.1294,180920.0],["1986-09-19",0.1294,0.1325,0.1294,0.1309,595133.0],["1986-09-22",0.1325,0.134,0.1325,0.1325,204726.0],["1986-09-23",0.1325,0.137,0.1325,0.134,676071.0],["1986-09-24",0.134,0.134,0.1325,0.134,128549.0],["1986-09-25",0.134,0.1355,0.1325,0.1325,123788.0],["1986-09-26",0.1325,0.134,0.1325,0.1325,85699.0],["1986-09-29",0.1325,0.1325,0.1279,0.1279,571327.0],["1986-09-30",0.1279,0.1294,0.1264,0.1294,580850.0],["1986-10-01",0.1294,0.1294,0.1279,0.1279,52372.0],["1986-10-02",0.1279,0.1279,0.1264,0.1279,514195.0],["1986-10-03",0.1294,0.1325,0.1294,0.1294,409451.0],["1986-10-06",0.1294,0.1386,0.1279,0.1355,828425.0],["1986-10-07",0.1355,0.1401,0.1355,0.1386,342796.0],["1986-10-08",0.1386,0.1416,0.137,0.1386,576089.0],["1986-10-09",0.1386,0.1386,0.1355,0.1355,461823.0],["1986-10-10",0.1355,0.1355,0.1325,0.1325,328513.0],["1986-10-13",0.1325,0.1325,0.1309,0.1309,166637.0],["1986-10-14",0.1325,0.134,0.1325,0.134,66655.0],["1986-10-15",0.134,0.1401,0.134,0.1401,166637.0],["1986-10-16",0.1401,0.1462,0.1386,0.1462,737965.0],["1986-10-17",0.1462,0.1492,0.1431,0.1462,552283.0],["1986-10-20",0.1446,0.1446,0.1401,0.1401,285664.0],["1986-10-21",0.1401,0.1416,0.1401,0.1401,233292.0],["1986-10-22",0.1401,0.1401,0.1401,0.1401,99982.0],["1986-10-23",0.1401,0.1431,0.1401,0.1431,261858.0],["1986-10-24",0.1431,0.1431,0.1416,0.1416,80938.0],["1986-10-27",0.1416,0.1431,0.1416,0.1416,352319.0],["1986-10-28",0.1416,0.1462,0.1401,0.1446,761770.0],["1986-10-29",0.1446,0.1477,0.1416,0.1462,347558.0],["1986-10-30",0.1462,0.1507,0.1462,0.1492,1023628.0],["1986-10-31",0.1492,0.1492,0.1462,0.1492,204726.0],["1986-11-03",0.1492,0.1492,0.1462,0.1492,395168.0],["1986-11-04",0.1462,0.1462,0.1446,0.1446,552283.0],["1986-11-05",0.1446,0.1477,0.1446,0.1462,514195.0],["1986-11-06",0.1462,0.1462,0.1446,0.1446,214248.0],["1986-11-07",0.1446,0.1462,0.1446,0.1462,438018.0],["1986-11-10",0.1462,0.1462,0.1431,0.1462,228531.0],["1986-11-11",0.1446,0.1446,0.1431,0.1431,299947.0],["1986-11-12",0.1431,0.1462,0.1431,0.1462,1966319.0],["1986-11-13",0.1462,0.1462,0.1446,0.1462,1156938.0],["1986-11-14",0.1462,0.1477,0.1446,0.1477,480867.0],["1986-11-17",0.1477,0.1477,0.1431,0.1431,1023628.0],["1986-11-18",0.1431,0.1477,0.137,0.137,871274.0],["1986-11-19",0.137,0.1386,0.1294,0.1309,461823.0],["1986-11-20",0.1309,0.1401,0.1309,0.137,5141947.0],["1986-11-21",0.137,0.1401,0.137,0.137,185681.0],["1986-11-24",0.1386,0.1431,0.1386,0.1386,299947.0],["1986-11-25",0.1386,0.1446,0.137,0.1446,338035.0],["1986-11-26",0.1446,0.1446,0.1416,0.1431,152354.0],["1986-11-28",0.1431,0.1431,0.1401,0.1431,185681.0],["1986-12-01",0.1431,0.1431,0.1401,0.1416,85699.0],["1986-12-02",0.1416,0.1462,0.1416,0.1462,1061717.0],["1986-12-03",0.1462,0.1462,0.1431,0.1446,671310.0],["1986-12-04",0.1446,0.1462,0.1446,0.1446,128549.0],["1986-12-05",0.1446,0.1462,0.1446,0.1462,918885.0],["1986-12-08",0.1462,0.1477,0.1446,0.1446,652266.0],["1986-12-09",0.1446,0.1477,0.1446,0.1462,433257.0],["1986-12-10",0.1462,0.1477,0.1462,0.1462,642743.0],["1986-12-11",0.1446,0.1446,0.1446,0.1446,209487.0],["1986-12-12",0.1446,0.1462,0.1446,0.1446,228531.0],["1986-12-15",0.1446,0.1462,0.1446,0.1462,361841.0],["1986-12-16",0.1462,0.1462,0.1446,0.1446,395168.0],["1986-12-17",0.1446,0.1462,0.1446,0.1446,299947.0],["1986-12-18",0.1446,0.1462,0.1431,0.1446,1080761.0],["1986-12-19",0.1446,0.1507,0.1446,0.1492,2223416.0],["1986-12-22",0.1492,0.1523,0.1477,0.1507,661788.0],["1986-12-23",0.1507,0.1507,0.1477,0.1477,1580673.0],["1986-12-24",0.1477,0.1507,0.1477,0.1492,242814.0],["1986-12-26",0.1492,0.1523,0.1492,0.1523,414212.0],["1986-12-29",0.1523,0.1553,0.1507,0.1523,523717.0],["1986-12-30",0.1523,0.1538,0.1507,0.1523,661788.0],["1986-12-31",0.1523,0.1538,0.1492,0.1507,637982.0],["1987-01-02",0.1523,0.1538,0.1523,0.1538,119027.0],["1987-01-05",0.1553,0.169,0.1553,0.1675,2789983.0],["1987-01-06",0.1675,0.1751,0.1675,0.1751,2066301.0],["1987-01-07",0.1751,0.1812,0.1736,0.1766,1461646.0],["1987-01-08",0.1766,0.1812,0.1766,0.1797,2347204.0],["1987-01-09",0.1781,0.1781,0.1736,0.1766,671310.0],["1987-01-12",0.1766,0.1781,0.1721,0.1736,199965.0],["1987-01-13",0.1736,0.1736,0.169,0.169,599894.0],["1987-01-14",0.169,0.1766,0.169,0.1736,671310.0],["1987-01-15",0.1736,0.1751,0.1721,0.1721,509434.0],["1987-01-16",0.1721,0.1736,0.166,0.1705,499912.0],["1987-01-19",0.1705,0.1736,0.169,0.1736,504673.0],["1987-01-20",0.1736,0.1736,0.1705,0.1705,595133.0],["1987-01-21",0.1705,0.1721,0.169,0.169,385646.0],["1987-01-22",0.169,0.1721,0.169,0.1721,714159.0],["1987-01-23",0.1721,0.1736,0.1705,0.1705,1076000.0],["1987-01-26",0.1705,0.1705,0.1675,0.169,847469.0],["1987-01-27",0.169,0.169,0.166,0.169,452301.0],["1987-01-28",0.169,0.1705,0.166,0.169,538000.0],["1987-01-29",0.169,0.1858,0.169,0.1827,2675717.0],["1987-01-30",0.1873,0.2071,0.1873,0.1979,3751717.0],["1987-02-02",0.1979,0.2101,0.1934,0.2056,3861222.0],["1987-02-03",0.2071,0.2269,0.2071,0.2269,5794213.0],["1987-02-04",0.2253,0.2253,0.2177,0.2208,3651735.0],["1987-02-05",0.2238,0.236,0.2238,0.2314,4751540.0],["1987-02-06",0.2314,0.2436,0.2284,0.2436,2785222.0],["1987-02-09",0.2436,0.2482,0.239,0.2406,2566213.0],["1987-02-10",0.2406,0.2406,0.2238,0.2299,1575912.0],["1987-02-11",0.2299,0.2314,0.2269,0.2269,428496.0],["1987-02-12",0.2269,0.233,0.2269,0.2299,799858.0],["1987-02-13",0.2299,0.236,0.2299,0.236,418973.0],["1987-02-17",0.236,0.2467,0.2345,0.2467,895080.0],["1987-02-18",0.2467,0.2482,0.2345,0.2375,1014106.0],["1987-02-19",0.2375,0.2436,0.2375,0.2421,1137894.0],["1987-02-20",0.2421,0.2421,0.239,0.2421,814142.0],["1987-02-23",0.2406,0.2406,0.2284,0.2284,1033151.0],["1987-02-24",0.2284,0.2345,0.2269,0.233,518956.0],["1987-02-25",0.233,0.2345,0.2162,0.2253,1437841.0],["1987-02-26",0.2253,0.2253,0.2193,0.2253,590372.0],["1987-02-27",0.2253,0.2284,0.2223,0.2238,157115.0],["1987-03-02",0.2238,0.2284,0.2223,0.2284,490389.0],["1987-03-03",0.2284,0.2284,0.2253,0.2269,204726.0],["1987-03-04",0.2269,0.2482,0.2253,0.2467,2113912.0],["1987-03-05",0.2512,0.2649,0.2512,0.2558,4989593.0],["1987-03-06",0.2558,0.268,0.2558,0.268,1737788.0],["1987-03-09",0.268,0.271,0.2619,0.271,1242637.0],["1987-03-10",0.271,0.2802,0.2665,0.2802,1718744.0],["1987-03-11",0.2802,0.2984,0.2802,0.2923,2470991.0],["1987-03-12",0.2939,0.3045,0.2939,0.2984,2956620.0],["1987-03-13",0.3015,0.3076,0.3015,0.3015,3213717.0],["1987-03-16",0.3015,0.3045,0.3015,0.3015,1718744.0],["1987-03-17",0.3015,0.303,0.2984,0.3015,2313876.0],["1987-03-18",0.3015,0.3045,0.2969,0.2984,2213894.0],["1987-03-19",0.2954,0.2954,0.2847,0.2862,2599540.0],["1987-03-20",0.2862,0.303,0.2862,0.2954,4799151.0],["1987-03-23",0.2954,0.2954,0.2908,0.2923,2304354.0],["1987-03-24",0.2923,0.2923,0.2847,0.2908,737965.0],["1987-03-25",0.2908,0.2923,0.2847,0.2862,752248.0],["1987-03-26",0.2862,0.2908,0.2847,0.2893,714159.0],["1987-03-27",0.2893,0.2893,0.2832,0.2862,1052195.0],["1987-03-30",0.2832,0.2832,0.2741,0.2756,1932991.0],["1987-03-31",0.2756,0.2847,0.2725,0.2847,761770.0],["1987-04-01",0.2847,0.2862,0.2756,0.2817,1971080.0],["1987-04-02",0.2817,0.2908,0.2817,0.2893,809381.0],["1987-04-03",0.2893,0.3015,0.2862,0.3015,1499735.0],["1987-04-06",0.3015,0.3167,0.3,0.3152,2118673.0],["1987-04-07",0.3152,0.3197,0.3076,0.3076,818903.0],["1987-04-08",0.306,0.306,0.3,0.303,637982.0],["1987-04-09",0.303,0.3045,0.3015,0.3045,1090283.0],["1987-04-10",0.3045,0.3045,0.3015,0.3045,1018867.0],["1987-04-13",0.3045,0.3137,0.3045,0.3045,695115.0],["1987-04-14",0.3045,0.3045,0.2923,0.2939,2556691.0],["1987-04-15",0.2939,0.2939,0.2893,0.2908,609416.0],["1987-04-16",0.2908,0.3,0.2893,0.2984,657027.0],["1987-04-20",0.303,0.3167,0.303,0.3121,1414036.0],["1987-04-21",0.3121,0.3152,0.303,0.3091,933168.0],["1987-04-22",0.3091,0.3137,0.306,0.3106,1299770.0],["1987-04-23",0.303,0.303,0.3015,0.3015,461823.0],["1987-04-24",0.3015,0.3045,0.2908,0.2923,1366425.0],["1987-04-27",0.2923,0.2923,0.2832,0.2893,1475929.0],["1987-04-28",0.2893,0.2908,0.2862,0.2878,771292.0],["1987-04-29",0.2878,0.2893,0.2862,0.2893,176159.0],["1987-04-30",0.2893,0.2893,0.2862,0.2893,390407.0],["1987-05-01",0.2893,0.2893,0.2832,0.2878,414212.0],["1987-05-04",0.2878,0.2878,0.2832,0.2832,318991.0],["1987-05-05",0.2832,0.2969,0.2832,0.2939,1209310.0],["1987-05-06",0.2939,0.2954,0.2923,0.2923,190442.0],["1987-05-07",0.2923,0.2969,0.2923,0.2969,352319.0],["1987-05-08",0.2969,0.2984,0.2969,0.2969,399929.0],["1987-05-11",0.2969,0.3,0.2923,0.2954,723681.0],["1987-05-12",0.2939,0.2939,0.2923,0.2923,23805.0],["1987-05-13",0.2923,0.2939,0.2862,0.2862,195204.0],["1987-05-14",0.2862,0.2908,0.2847,0.2862,252336.0],["1987-05-15",0.2847,0.2847,0.2802,0.2802,557044.0],["1987-05-18",0.2771,0.2771,0.268,0.2725,1085522.0],["1987-05-19",0.2725,0.2725,0.2634,0.2634,818903.0],["1987-05-20",0.2634,0.2634,0.2558,0.2619,837947.0],["1987-05-21",0.2619,0.2665,0.2604,0.2665,176159.0],["1987-05-22",0.2665,0.2725,0.2665,0.2665,404690.0],["1987-05-26",0.2665,0.271,0.2634,0.271,404690.0],["1987-05-27",0.2725,0.2756,0.2725,0.2725,247575.0],["1987-05-28",0.271,0.271,0.2695,0.271,214248.0],["1987-05-29",0.271,0.2984,0.271,0.2984,1790159.0],["1987-06-01",0.3015,0.3076,0.3015,0.3045,980779.0],["1987-06-02",0.3045,0.306,0.2969,0.2969,352319.0],["1987-06-03",0.2969,0.2969,0.2923,0.2969,285664.0],["1987-06-04",0.2954,0.2954,0.2908,0.2923,147593.0],["1987-06-05",0.2923,0.2939,0.2893,0.2939,85699.0],["1987-06-08",0.2939,0.2984,0.2878,0.2878,928407.0],["1987-06-09",0.2847,0.2847,0.2802,0.2802,352319.0],["1987-06-10",0.2802,0.2893,0.2802,0.2893,642743.0],["1987-06-11",0.2878,0.2878,0.2802,0.2802,447540.0],["1987-06-12",0.2802,0.2847,0.2802,0.2832,599894.0],["1987-06-15",0.2817,0.2817,0.2771,0.2786,233292.0],["1987-06-16",0.2786,0.2847,0.2786,0.2847,318991.0],["1987-06-17",0.2847,0.2862,0.2786,0.2786,733204.0],["1987-06-18",0.2786,0.2802,0.2771,0.2771,138071.0],["1987-06-19",0.2771,0.2847,0.2756,0.2847,1037912.0],["1987-06-22",0.2862,0.2893,0.2862,0.2878,185681.0],["1987-06-23",0.2878,0.2908,0.2878,0.2893,466584.0],["1987-06-24",0.2893,0.2893,0.2878,0.2893,418973.0],["1987-06-25",0.2893,0.2893,0.2878,0.2878,447540.0],["1987-06-26",0.2878,0.2923,0.2862,0.2878,871274.0],["1987-06-29",0.2878,0.2893,0.2862,0.2893,309469.0],["1987-06-30",0.2878,0.2878,0.2802,0.2878,380885.0],["1987-07-01",0.2878,0.2893,0.2847,0.2847,85699.0],["1987-07-02",0.2847,0.2847,0.2832,0.2847,71416.0],["1987-07-06",0.2847,0.2862,0.2817,0.2832,161876.0],["1987-07-07",0.2832,0.2862,0.2786,0.2817,2385292.0],["1987-07-08",0.2817,0.2847,0.2756,0.2756,561805.0],["1987-07-09",0.2786,0.2862,0.2786,0.2862,766531.0],["1987-07-10",0.2862,0.2908,0.2832,0.2908,238053.0],["1987-07-13",0.2908,0.2923,0.2878,0.2908,109504.0],["1987-07-14",0.2923,0.3137,0.2923,0.3076,2204372.0],["1987-07-15",0.3076,0.3137,0.3045,0.3045,861752.0],["1987-07-16",0.3045,0.3045,0.2984,0.3,1156938.0],["1987-07-17",0.3,0.3,0.2954,0.2984,718920.0],["1987-07-20",0.2954,0.2954,0.2939,0.2954,2861399.0],["1987-07-21",0.2954,0.2954,0.2939,0.2954,414212.0],["1987-07-22",0.2954,0.2954,0.2923,0.2954,871274.0],["1987-07-23",0.2954,0.2954,0.2954,0.2954,52372.0],["1987-07-24",0.2969,0.3076,0.2969,0.3045,723681.0],["1987-07-27",0.3045,0.3106,0.3045,0.3091,228531.0],["1987-07-28",0.3091,0.3091,0.306,0.3076,285664.0],["1987-07-29",0.3076,0.3121,0.306,0.3121,618938.0],["1987-07-30",0.3121,0.3167,0.3091,0.3167,766531.0],["1987-07-31",0.3167,0.3274,0.3167,0.3243,890319.0],["1987-08-03",0.3258,0.3335,0.3258,0.3304,495150.0],["1987-08-04",0.3304,0.3335,0.3289,0.3319,528478.0],["1987-08-05",0.3319,0.3472,0.3228,0.3472,1942513.0],["1987-08-06",0.3502,0.3624,0.3502,0.3578,1775876.0],["1987-08-07",0.3578,0.3807,0.3578,0.3715,2789983.0],["1987-08-10",0.3715,0.3791,0.3593,0.3624,2642390.0],["1987-08-11",0.3624,0.3685,0.3609,0.3669,2661434.0],["1987-08-12",0.3669,0.3761,0.3609,0.3639,1499735.0],["1987-08-13",0.3639,0.3669,0.3639,0.3654,219009.0],["1987-08-14",0.3654,0.3654,0.3563,0.3563,642743.0],["1987-08-17",0.3563,0.3654,0.3563,0.3639,1599717.0],["1987-08-18",0.3639,0.3654,0.3548,0.3548,376124.0],["1987-08-19",0.3532,0.3532,0.3472,0.3517,390407.0],["1987-08-20",0.3517,0.3548,0.3472,0.3502,814142.0],["1987-08-21",0.3517,0.3654,0.3517,0.3563,1133133.0],["1987-08-24",0.3563,0.3593,0.3487,0.3502,571327.0],["1987-08-25",0.3502,0.3563,0.3472,0.3532,466584.0],["1987-08-26",0.3532,0.3548,0.3456,0.3456,309469.0],["1987-08-27",0.3456,0.3517,0.3441,0.3441,328513.0],["1987-08-28",0.3441,0.3517,0.3426,0.3426,423735.0],["1987-08-31",0.3426,0.3487,0.3426,0.3487,723681.0],["1987-09-01",0.3487,0.3517,0.3411,0.3411,714159.0],["1987-09-02",0.3395,0.3395,0.3289,0.3304,657027.0],["1987-09-03",0.3304,0.3365,0.3258,0.3258,1333097.0],["1987-09-04",0.3258,0.3289,0.3243,0.3243,242814.0],["1987-09-08",0.3243,0.3258,0.3121,0.3152,1323575.0],["1987-09-09",0.3137,0.3137,0.2984,0.3106,1123611.0],["1987-09-10",0.3167,0.3319,0.3167,0.3258,980779.0],["1987-09-11",0.3319,0.3654,0.3319,0.3624,1564009.0],["1987-09-14",0.3624,0.3715,0.3593,0.3685,1314053.0],["1987-09-15",0.3685,0.3715,0.3624,0.3624,483248.0],["1987-09-16",0.3624,0.3654,0.335,0.338,514195.0],["1987-09-17",0.3441,0.3593,0.3441,0.3563,540381.0],["1987-09-18",0.3532,0.3532,0.3472,0.3472,240434.0],["1987-09-21",0.3472,0.3532,0.3472,0.3472,852230.0],["1987-09-22",0.3472,0.3502,0.335,0.3472,269000.0],["1987-09-23",0.3472,0.3532,0.3441,0.3502,245195.0],["1987-09-24",0.3502,0.3593,0.3472,0.3593,314230.0],["1987-09-25",0.3593,0.3776,0.3593,0.3746,645124.0],["1987-09-28",0.3746,0.4081,0.3715,0.405,2478133.0],["1987-09-29",0.405,0.405,0.3898,0.402,1030770.0],["1987-09-30",0.402,0.402,0.3837,0.3867,757009.0],["1987-10-01",0.3867,0.3898,0.3654,0.3715,1228354.0],["1987-10-02",0.3715,0.3776,0.3593,0.3776,1071239.0],["1987-10-05",0.3776,0.3837,0.3776,0.3776,407071.0],["1987-10-06",0.3776,0.3807,0.3472,0.3532,1159319.0],["1987-10-07",0.3532,0.3593,0.3411,0.3593,2025832.0],["1987-10-08",0.3593,0.3715,0.3593,0.3624,499912.0],["1987-10-09",0.3624,0.3624,0.3532,0.3532,247575.0],["1987-10-12",0.3472,0.3472,0.338,0.338,497531.0],["1987-10-13",0.338,0.3532,0.338,0.3532,530858.0],["1987-10-14",0.3532,0.3532,0.335,0.335,564186.0],["1987-10-15",0.335,0.3411,0.3289,0.3289,818903.0],["1987-10-16",0.3197,0.3197,0.2984,0.3015,2611443.0],["1987-10-19",0.2771,0.2771,0.2223,0.2253,3713629.0],["1987-10-20",0.2253,0.2497,0.1949,0.2375,5289540.0],["1987-10-21",0.2375,0.268,0.2314,0.268,4211160.0],["1987-10-22",0.2436,0.2436,0.2253,0.2284,2601921.0],["1987-10-23",0.2284,0.2436,0.2193,0.2345,1483071.0],["1987-10-26",0.2253,0.2253,0.1949,0.201,1233115.0],["1987-10-27",0.201,0.2193,0.201,0.204,2023452.0],["1987-10-28",0.201,0.201,0.1736,0.1858,887938.0],["1987-10-29",0.1858,0.1918,0.1462,0.1918,2256744.0],["1987-10-30",0.1918,0.2193,0.1827,0.1858,8443744.0],["1987-11-02",0.201,0.2132,0.201,0.2071,697496.0],["1987-11-03",0.2071,0.2132,0.1888,0.204,678451.0],["1987-11-04",0.204,0.2071,0.1949,0.1979,321372.0],["1987-11-05",0.201,0.2071,0.1949,0.204,480867.0],["1987-11-06",0.1888,0.2101,0.1888,0.2071,1080761.0],["1987-11-09",0.1918,0.2071,0.1918,0.1949,628460.0],["1987-11-10",0.1888,0.201,0.1827,0.1858,842708.0],["1987-11-11",0.1888,0.1949,0.1888,0.1888,623699.0],["1987-11-12",0.1979,0.1979,0.1918,0.1918,897460.0],["1987-11-13",0.1949,0.1979,0.1918,0.1949,745106.0],["1987-11-16",0.1918,0.1949,0.1858,0.1888,583230.0],["1987-11-17",0.1827,0.1827,0.1705,0.1766,928407.0],["1987-11-18",0.1766,0.1827,0.1766,0.1827,390407.0],["1987-11-19",0.1858,0.1858,0.1797,0.1797,304708.0],["1987-11-20",0.1766,0.1797,0.1766,0.1766,257097.0],["1987-11-23",0.1797,0.1858,0.1766,0.1797,830805.0],["1987-11-24",0.1858,0.1979,0.1736,0.1918,3106593.0],["1987-11-25",0.1949,0.1949,0.1888,0.1918,856991.0],["1987-11-27",0.1949,0.1979,0.1949,0.1979,192823.0],["1987-11-30",0.1918,0.1918,0.1766,0.1827,1066478.0],["1987-12-01",0.1858,0.1858,0.1797,0.1797,338035.0],["1987-12-02",0.1797,0.1797,0.1705,0.1766,342796.0],["1987-12-03",0.1736,0.1766,0.1705,0.1705,1240257.0],["1987-12-04",0.1705,0.1705,0.1584,0.1584,559425.0],["1987-12-07",0.1614,0.1644,0.1584,0.1614,542761.0],["1987-12-08",0.1644,0.1766,0.1614,0.1736,1087903.0],["1987-12-09",0.1766,0.1888,0.1736,0.1888,971257.0],["1987-12-10",0.1766,0.1918,0.1766,0.1827,4551576.0],["1987-12-11",0.1858,0.1888,0.1705,0.1736,5537116.0],["1987-12-14",0.1858,0.1949,0.1858,0.1918,1397372.0],["1987-12-15",0.1918,0.2132,0.1918,0.2132,1352142.0],["1987-12-16",0.2162,0.2223,0.2132,0.2132,1752071.0],["1987-12-17",0.2132,0.2223,0.2132,0.2132,1306912.0],["1987-12-18",0.2162,0.2223,0.2162,0.2193,747487.0],["1987-12-21",0.2193,0.2223,0.2132,0.2162,468965.0],["1987-12-22",0.2132,0.2193,0.2132,0.2162,483248.0],["1987-12-23",0.2132,0.2375,0.2132,0.2253,809381.0],["1987-12-24",0.2284,0.2284,0.2193,0.2253,354699.0],["1987-12-28",0.2223,0.2223,0.2071,0.2101,580850.0],["1987-12-29",0.2071,0.2101,0.204,0.2101,366602.0],["1987-12-30",0.2071,0.2101,0.204,0.204,473726.0],["1987-12-31",0.201,0.2132,0.201,0.2071,342796.0],["1988-01-04",0.2071,0.2193,0.2071,0.2193,645124.0],["1988-01-05",0.2193,0.2284,0.2132,0.2132,768912.0],["1988-01-06",0.2071,0.2162,0.2071,0.2101,445159.0],["1988-01-07",0.2071,0.2071,0.201,0.2071,645124.0],["1988-01-08",0.2071,0.2071,0.1827,0.1827,564186.0],["1988-01-11",0.1858,0.1918,0.1858,0.1918,895080.0],["1988-01-12",0.1888,0.1979,0.1888,0.1949,609416.0],["1988-01-13",0.1949,0.1949,0.1888,0.1918,159496.0],["1988-01-14",0.1949,0.1949,0.1888,0.1918,7229673.0],["1988-01-15",0.1949,0.2071,0.1949,0.201,4780107.0],["1988-01-18",0.201,0.2193,0.201,0.2132,723681.0],["1988-01-19",0.2101,0.2132,0.204,0.2132,802239.0],["1988-01-20",0.2101,0.2132,0.204,0.2132,1454505.0],["1988-01-21",0.2132,0.2193,0.2101,0.2193,2551929.0],["1988-01-22",0.2223,0.2375,0.2223,0.2284,1223593.0],["1988-01-25",0.2284,0.2314,0.2253,0.2314,599894.0],["1988-01-26",0.2314,0.2345,0.2193,0.2253,388027.0],["1988-01-27",0.2253,0.2253,0.2223,0.2223,78558.0],["1988-01-28",0.2253,0.2284,0.2162,0.2162,2040115.0],["1988-01-29",0.2253,0.2314,0.2253,0.2314,645124.0],["1988-02-01",0.2314,0.2406,0.2314,0.2375,1066478.0],["1988-02-02",0.2345,0.2375,0.2314,0.2314,426115.0],["1988-02-03",0.2345,0.2345,0.2193,0.2193,514195.0],["1988-02-04",0.2193,0.2193,0.2193,0.2193,64274.0],["1988-02-05",0.2253,0.2253,0.2223,0.2223,416593.0],["1988-02-08",0.2253,0.2253,0.2101,0.2101,361841.0],["1988-02-09",0.2101,0.2132,0.2071,0.2071,142832.0],["1988-02-10",0.2132,0.2314,0.2132,0.2314,552283.0],["1988-02-11",0.2284,0.2314,0.2223,0.2253,495150.0],["1988-02-12",0.2284,0.2314,0.2223,0.2314,2563832.0],["1988-02-16",0.2314,0.2314,0.2223,0.2314,587991.0],["1988-02-17",0.2345,0.2406,0.2314,0.2406,1894903.0],["1988-02-18",0.2375,0.2588,0.2375,0.2588,1833009.0],["1988-02-19",0.2497,0.2497,0.2436,0.2436,523717.0],["1988-02-22",0.2467,0.2528,0.2467,0.2528,273761.0],["1988-02-23",0.2497,0.2497,0.2436,0.2436,1090283.0],["1988-02-24",0.2467,0.2588,0.2467,0.2558,583230.0],["1988-02-25",0.2558,0.2619,0.2558,0.2558,535620.0],["1988-02-26",0.2528,0.2558,0.2528,0.2558,9522.0],["1988-02-29",0.2588,0.268,0.2588,0.2649,971257.0],["1988-03-01",0.268,0.268,0.2619,0.2649,1023628.0],["1988-03-02",0.2649,0.2649,0.2619,0.2649,188062.0],["1988-03-03",0.2588,0.2649,0.2558,0.2619,459443.0],["1988-03-04",0.2619,0.2619,0.2558,0.2619,937929.0],["1988-03-07",0.2649,0.2649,0.2528,0.2558,852230.0],["1988-03-08",0.2588,0.2649,0.2558,0.2649,1544965.0],["1988-03-09",0.2649,0.2741,0.2588,0.2741,1621142.0],["1988-03-10",0.268,0.2802,0.268,0.268,2487655.0],["1988-03-11",0.268,0.271,0.2619,0.268,614177.0],["1988-03-14",0.268,0.271,0.268,0.271,307089.0],["1988-03-15",0.2741,0.2862,0.271,0.2862,630841.0],["1988-03-16",0.2862,0.2893,0.2862,0.2893,1123611.0],["1988-03-17",0.2893,0.2984,0.2893,0.2954,3204195.0],["1988-03-18",0.2923,0.2954,0.2862,0.2862,1235496.0],["1988-03-21",0.2923,0.2923,0.2862,0.2862,554664.0],["1988-03-22",0.2893,0.2923,0.2893,0.2893,678451.0],["1988-03-23",0.2923,0.3045,0.2923,0.2954,1223593.0],["1988-03-24",0.2923,0.2923,0.2771,0.2802,1002204.0],["1988-03-25",0.2771,0.2893,0.2771,0.2862,2582876.0],["1988-03-28",0.2802,0.2832,0.2771,0.2802,445159.0],["1988-03-29",0.2802,0.2893,0.2802,0.2862,195204.0],["1988-03-30",0.2893,0.2923,0.2862,0.2862,778434.0],["1988-03-31",0.2862,0.2862,0.2832,0.2832,166637.0],["1988-04-04",0.2862,0.2893,0.2832,0.2893,468965.0],["1988-04-05",0.2893,0.2923,0.2893,0.2893,402310.0],["1988-04-06",0.2923,0.3106,0.2923,0.2984,1568770.0],["1988-04-07",0.3045,0.3167,0.3015,0.3167,1932991.0],["1988-04-08",0.3228,0.3472,0.3167,0.335,2049637.0],["1988-04-11",0.3411,0.3411,0.3258,0.3289,1740168.0],["1988-04-12",0.3319,0.3441,0.3167,0.338,2942337.0],["1988-04-13",0.3411,0.3472,0.3319,0.3441,3113735.0],["1988-04-14",0.335,0.3411,0.3289,0.3289,3389876.0],["1988-04-15",0.3289,0.3319,0.3106,0.3289,1592575.0],["1988-04-18",0.3319,0.3593,0.3228,0.3532,2197230.0],["1988-04-19",0.3532,0.3563,0.3472,0.3532,3280372.0],["1988-04-20",0.3532,0.3532,0.3441,0.3441,828425.0],["1988-04-21",0.3472,0.3502,0.3441,0.3472,1440221.0],["1988-04-22",0.3472,0.3654,0.3441,0.3654,2839974.0],["1988-04-25",0.3624,0.3624,0.3563,0.3563,1844912.0],["1988-04-26",0.3593,0.3685,0.3532,0.3654,2454328.0],["1988-04-27",0.3654,0.3715,0.3593,0.3685,1052195.0],["1988-04-28",0.3685,0.3776,0.3685,0.3715,1033151.0],["1988-04-29",0.3715,0.3959,0.3715,0.3867,3815992.0],["1988-05-02",0.3898,0.3898,0.3746,0.3837,1523540.0],["1988-05-03",0.3837,0.3867,0.3746,0.3807,671310.0],["1988-05-04",0.3807,0.3837,0.3715,0.3776,959354.0],["1988-05-05",0.3746,0.3746,0.3654,0.3746,1547345.0],["1988-05-06",0.3837,0.405,0.3837,0.402,3287514.0],["1988-05-09",0.405,0.4081,0.3837,0.3898,1230735.0],["1988-05-10",0.3898,0.3898,0.3867,0.3898,245195.0],["1988-05-11",0.3867,0.3867,0.3563,0.3624,1609239.0],["1988-05-12",0.3593,0.3715,0.3593,0.3654,1863956.0],["1988-05-13",0.3746,0.3807,0.3715,0.3715,542761.0],["1988-05-16",0.3776,0.3776,0.3624,0.3715,518956.0],["1988-05-17",0.3715,0.3746,0.3624,0.3624,654646.0],["1988-05-18",0.3593,0.3624,0.3472,0.3472,1204549.0],["1988-05-19",0.3441,0.3472,0.338,0.3441,2106770.0],["1988-05-20",0.3441,0.3532,0.3411,0.3532,314230.0],["1988-05-23",0.3593,0.3624,0.3563,0.3624,497531.0],["1988-05-24",0.3654,0.3654,0.3593,0.3624,73796.0],["1988-05-25",0.3654,0.3654,0.3563,0.3593,388027.0],["1988-05-26",0.3624,0.3624,0.3563,0.3563,188062.0],["1988-05-27",0.3563,0.3563,0.3502,0.3502,161876.0],["1988-05-31",0.3532,0.3532,0.335,0.3411,728443.0],["1988-06-01",0.3441,0.3563,0.3411,0.3563,940310.0],["1988-06-02",0.3593,0.3959,0.3532,0.3776,3054222.0],["1988-06-03",0.3837,0.3928,0.3807,0.3867,540381.0],["1988-06-06",0.3928,0.3928,0.3837,0.3867,1087903.0],["1988-06-07",0.3867,0.3989,0.3837,0.3959,1359283.0],["1988-06-08",0.3989,0.4172,0.3989,0.4172,6560744.0],["1988-06-09",0.4263,0.4446,0.4202,0.4385,3954062.0],["1988-06-10",0.4385,0.4385,0.4202,0.4263,3139921.0],["1988-06-13",0.4355,0.4385,0.4233,0.4324,1335478.0],["1988-06-14",0.4355,0.4416,0.4263,0.4263,1854434.0],["1988-06-15",0.4294,0.4507,0.4294,0.4446,1863956.0],["1988-06-16",0.4507,0.4568,0.4324,0.4355,2056779.0],["1988-06-17",0.4385,0.4629,0.4385,0.4476,1609239.0],["1988-06-20",0.4476,0.4507,0.4385,0.4446,971257.0],["1988-06-21",0.4446,0.4507,0.4355,0.4416,623699.0],["1988-06-22",0.4446,0.4598,0.4385,0.4568,3823133.0],["1988-06-23",0.4598,0.4781,0.4568,0.4751,1673513.0],["1988-06-24",0.4781,0.4781,0.472,0.4781,1354522.0],["1988-06-27",0.4781,0.4781,0.4659,0.469,973637.0],["1988-06-28",0.472,0.472,0.4598,0.4598,1171221.0],["1988-06-29",0.4598,0.4659,0.4507,0.4568,849850.0],["1988-06-30",0.4629,0.4629,0.4476,0.4476,759389.0],["1988-07-01",0.4507,0.4629,0.4507,0.4598,1202168.0],["1988-07-05",0.4598,0.4872,0.4537,0.4872,4118319.0],["1988-07-06",0.4811,0.4842,0.469,0.472,2140098.0],["1988-07-07",0.469,0.4751,0.4659,0.472,1806823.0],["1988-07-08",0.469,0.472,0.4629,0.469,1540204.0],["1988-07-11",0.4751,0.4751,0.4629,0.469,1026009.0],["1988-07-12",0.4659,0.4659,0.4507,0.4598,2763797.0],["1988-07-13",0.4598,0.4751,0.4537,0.469,1847292.0],["1988-07-14",0.469,0.4842,0.469,0.4751,2168664.0],["1988-07-15",0.4781,0.4781,0.4629,0.469,216628.0],["1988-07-18",0.472,0.472,0.4598,0.4659,378504.0],["1988-07-19",0.4629,0.469,0.4568,0.4598,1147416.0],["1988-07-20",0.4629,0.4629,0.4568,0.4568,523717.0],["1988-07-21",0.4537,0.472,0.4537,0.469,780814.0],["1988-07-22",0.472,0.4751,0.4598,0.469,761770.0],["1988-07-25",0.469,0.469,0.4537,0.4598,2442425.0],["1988-07-26",0.4568,0.4598,0.4537,0.4568,833186.0],["1988-07-27",0.4537,0.469,0.4355,0.4355,1078381.0],["1988-07-28",0.4385,0.4568,0.4294,0.4507,3901691.0],["1988-07-29",0.4507,0.4659,0.4507,0.4659,2223416.0],["1988-08-01",0.4659,0.4659,0.4598,0.4629,1240257.0],["1988-08-02",0.4598,0.4781,0.4598,0.472,2204372.0],["1988-08-03",0.4659,0.4781,0.4629,0.472,802239.0],["1988-08-04",0.4751,0.4751,0.4629,0.4659,409451.0],["1988-08-05",0.4629,0.4629,0.4507,0.4598,1187885.0],["1988-08-08",0.4537,0.4568,0.4507,0.4537,435637.0],["1988-08-09",0.4537,0.4537,0.4355,0.4385,2978045.0],["1988-08-10",0.4355,0.4385,0.4324,0.4324,1076000.0],["1988-08-11",0.4172,0.4202,0.402,0.4202,3254186.0],["1988-08-12",0.4141,0.4263,0.4141,0.4202,1347381.0],["1988-08-15",0.4202,0.4263,0.4141,0.4202,1718744.0],["1988-08-16",0.4172,0.4233,0.4172,0.4202,2359106.0],["1988-08-17",0.4141,0.4141,0.4111,0.4141,1137894.0],["1988-08-18",0.4172,0.4172,0.4141,0.4172,233292.0],["1988-08-19",0.4202,0.4233,0.4172,0.4233,316611.0],["1988-08-22",0.4202,0.4202,0.402,0.402,1018867.0],["1988-08-23",0.3959,0.402,0.3898,0.3959,1209310.0],["1988-08-24",0.3959,0.4081,0.3959,0.4081,949832.0],["1988-08-25",0.405,0.405,0.3837,0.3867,807000.0],["1988-08-26",0.3837,0.3928,0.3837,0.3898,295186.0],["1988-08-29",0.3898,0.405,0.3898,0.402,564186.0],["1988-08-30",0.405,0.4081,0.402,0.4081,730823.0],["1988-08-31",0.4141,0.4172,0.4081,0.4081,607035.0],["1988-09-01",0.4081,0.4081,0.402,0.402,1644947.0],["1988-09-02",0.405,0.4141,0.405,0.405,609416.0],["1988-09-06",0.402,0.4111,0.402,0.4081,1547345.0],["1988-09-07",0.4081,0.4172,0.405,0.4172,316611.0],["1988-09-08",0.4141,0.4172,0.4111,0.4172,404690.0],["1988-09-09",0.4141,0.4263,0.4081,0.4233,1092664.0],["1988-09-12",0.4172,0.4233,0.4172,0.4202,330894.0],["1988-09-13",0.4202,0.4263,0.4202,0.4233,376124.0],["1988-09-14",0.4263,0.4324,0.4233,0.4324,633221.0],["1988-09-15",0.4263,0.4324,0.4233,0.4233,216628.0],["1988-09-16",0.4294,0.4294,0.4202,0.4202,145212.0],["1988-09-19",0.4202,0.4202,0.4111,0.4172,116646.0],["1988-09-20",0.4111,0.4172,0.4111,0.4111,530858.0],["1988-09-21",0.4141,0.4141,0.4111,0.4111,42850.0],["1988-09-22",0.4111,0.4141,0.4111,0.4111,552283.0],["1988-09-23",0.4172,0.4233,0.4111,0.4141,442779.0],["1988-09-26",0.4172,0.4172,0.4111,0.4141,226150.0],["1988-09-27",0.4202,0.4233,0.4141,0.4141,3061363.0],["1988-09-28",0.4172,0.4172,0.4111,0.4111,1516398.0],["1988-09-29",0.4111,0.4141,0.4111,0.4141,102363.0],["1988-09-30",0.4111,0.4111,0.3867,0.3898,1354522.0],["1988-10-03",0.3928,0.3959,0.3776,0.3928,1644947.0],["1988-10-04",0.3898,0.3928,0.3898,0.3898,221389.0],["1988-10-05",0.3928,0.3959,0.3807,0.3837,937929.0],["1988-10-06",0.3776,0.3776,0.3654,0.3654,809381.0],["1988-10-07",0.3685,0.3898,0.3685,0.3898,1792540.0],["1988-10-10",0.3898,0.3898,0.3837,0.3867,107124.0],["1988-10-11",0.3807,0.3807,0.3715,0.3715,278522.0],["1988-10-12",0.3624,0.3654,0.3563,0.3624,1259301.0],["1988-10-13",0.3593,0.3593,0.3532,0.3593,547522.0],["1988-10-14",0.3593,0.3593,0.3532,0.3563,338035.0],["1988-10-17",0.3624,0.3624,0.338,0.338,2406717.0],["1988-10-18",0.338,0.3472,0.3258,0.3472,3166106.0],["1988-10-19",0.3532,0.3624,0.3411,0.3411,2737611.0],["1988-10-20",0.3441,0.3441,0.3319,0.335,7127310.0],["1988-10-21",0.335,0.335,0.3228,0.3289,2661434.0],["1988-10-24",0.3289,0.3472,0.3228,0.3411,2016310.0],["1988-10-25",0.335,0.3411,0.3319,0.3411,3987390.0],["1988-10-26",0.335,0.3441,0.335,0.3441,307089.0],["1988-10-27",0.3441,0.3472,0.338,0.338,478487.0],["1988-10-28",0.338,0.3411,0.338,0.3411,249956.0],["1988-10-31",0.3441,0.3441,0.3319,0.3319,749867.0],["1988-11-01",0.3319,0.338,0.3319,0.3319,1342620.0],["1988-11-02",0.3319,0.335,0.3289,0.335,842708.0],["1988-11-03",0.335,0.3411,0.335,0.3411,557044.0],["1988-11-04",0.335,0.338,0.335,0.338,288044.0],["1988-11-07",0.335,0.338,0.3289,0.335,368982.0],["1988-11-08",0.338,0.338,0.3289,0.3319,649885.0],["1988-11-09",0.3289,0.3319,0.3289,0.3319,285664.0],["1988-11-10",0.3319,0.3319,0.3197,0.3258,383266.0],["1988-11-11",0.3197,0.3228,0.3167,0.3167,483248.0],["1988-11-14",0.3197,0.3197,0.3137,0.3197,1533062.0],["1988-11-15",0.3228,0.3319,0.3197,0.3319,947451.0],["1988-11-16",0.3289,0.3289,0.3228,0.3258,138071.0],["1988-11-17",0.3228,0.3258,0.3167,0.3167,480867.0],["1988-11-18",0.3167,0.3167,0.3137,0.3137,902221.0],["1988-11-21",0.3167,0.3197,0.3137,0.3137,697496.0],["1988-11-22",0.3167,0.3167,0.3045,0.3137,737965.0],["1988-11-23",0.3167,0.3167,0.3015,0.3106,845089.0],["1988-11-25",0.3197,0.335,0.3197,0.3289,1923469.0],["1988-11-28",0.3289,0.3289,0.3167,0.3258,1245018.0],["1988-11-29",0.3228,0.3228,0.3167,0.3167,564186.0],["1988-11-30",0.3167,0.3197,0.3167,0.3197,1009345.0],["1988-12-01",0.3197,0.3258,0.3197,0.3228,1059336.0],["1988-12-02",0.3197,0.3258,0.3137,0.3197,611797.0],["1988-12-05",0.3167,0.3289,0.3167,0.3258,1628283.0],["1988-12-06",0.3289,0.3472,0.3289,0.338,1880620.0],["1988-12-07",0.3411,0.3411,0.335,0.335,1028389.0],["1988-12-08",0.338,0.338,0.3319,0.335,940310.0],["1988-12-09",0.335,0.338,0.3319,0.335,635602.0],["1988-12-12",0.338,0.3411,0.335,0.335,459443.0],["1988-12-13",0.335,0.335,0.3319,0.335,204726.0],["1988-12-14",0.338,0.338,0.3289,0.3319,878416.0],["1988-12-15",0.3319,0.3319,0.3289,0.3289,147593.0],["1988-12-16",0.3319,0.335,0.3258,0.3289,1049814.0],["1988-12-19",0.3258,0.3289,0.3228,0.3258,552283.0],["1988-12-20",0.3228,0.3289,0.3228,0.3289,1033151.0],["1988-12-21",0.3289,0.3289,0.3228,0.3258,521336.0],["1988-12-22",0.3258,0.3319,0.3258,0.3319,787956.0],["1988-12-23",0.3289,0.3319,0.3258,0.3319,685593.0],["1988-12-27",0.3319,0.3319,0.3289,0.3289,626080.0],["1988-12-28",0.3319,0.335,0.3319,0.335,1271204.0],["1988-12-29",0.335,0.335,0.3319,0.335,1923469.0],["1988-12-30",0.335,0.3472,0.335,0.3441,1916328.0],["1989-01-03",0.3441,0.3472,0.3411,0.3441,597513.0],["1989-01-04",0.3411,0.3472,0.3411,0.3472,690354.0],["1989-01-05",0.3472,0.3502,0.3441,0.3441,452301.0],["1989-01-06",0.3472,0.3563,0.3472,0.3532,837947.0],["1989-01-09",0.3532,0.3624,0.3532,0.3624,668929.0],["1989-01-10",0.3593,0.3654,0.3563,0.3593,714159.0],["1989-01-11",0.3624,0.3624,0.3563,0.3593,426115.0],["1989-01-12",0.3563,0.3593,0.3532,0.3593,735584.0],["1989-01-13",0.3593,0.3624,0.3563,0.3593,947451.0],["1989-01-16",0.3532,0.3563,0.3472,0.3502,2135336.0],["1989-01-17",0.3472,0.3472,0.335,0.3411,885558.0],["1989-01-18",0.335,0.338,0.3319,0.335,761770.0],["1989-01-19",0.335,0.335,0.3228,0.3228,2554310.0],["1989-01-20",0.3197,0.3289,0.3137,0.3289,2387673.0],["1989-01-23",0.3258,0.3411,0.3228,0.338,4987213.0],["1989-01-24",0.338,0.338,0.3319,0.338,1002204.0],["1989-01-25",0.338,0.338,0.3258,0.3289,1168841.0],["1989-01-26",0.3258,0.3289,0.3258,0.3258,445159.0],["1989-01-27",0.3289,0.335,0.3289,0.3319,866513.0],["1989-01-30",0.335,0.338,0.3289,0.3289,1073620.0],["1989-01-31",0.335,0.3411,0.3319,0.338,1147416.0],["1989-02-01",0.3411,0.3411,0.338,0.338,483248.0],["1989-02-02",0.338,0.3624,0.338,0.3441,2147239.0],["1989-02-03",0.3472,0.3593,0.3411,0.3532,1687797.0],["1989-02-06",0.3593,0.3593,0.3502,0.3563,1442602.0],["1989-02-07",0.3593,0.3685,0.3563,0.3654,2430522.0],["1989-02-08",0.3654,0.3654,0.3563,0.3593,873655.0],["1989-02-09",0.3532,0.3593,0.3532,0.3532,1414036.0],["1989-02-10",0.3532,0.3563,0.3411,0.3472,899841.0],["1989-02-13",0.3472,0.3593,0.3472,0.3563,2259124.0],["1989-02-14",0.3563,0.3715,0.3563,0.3593,2040115.0],["1989-02-15",0.3654,0.3654,0.3563,0.3654,647504.0],["1989-02-16",0.3654,0.3715,0.3593,0.3654,1266443.0],["1989-02-17",0.3685,0.3685,0.3563,0.3654,864133.0],["1989-02-21",0.3685,0.3685,0.3563,0.3563,602274.0],["1989-02-22",0.3563,0.3563,0.3532,0.3532,1064097.0],["1989-02-23",0.3532,0.3563,0.3532,0.3563,228531.0],["1989-02-24",0.3563,0.3563,0.3411,0.3472,1702080.0],["1989-02-27",0.3441,0.3472,0.3441,0.3472,402310.0],["1989-02-28",0.3502,0.3532,0.3472,0.3472,478487.0],["1989-03-01",0.3502,0.3532,0.3472,0.3472,956974.0],["1989-03-02",0.3472,0.3563,0.3472,0.3563,530858.0],["1989-03-03",0.3532,0.3624,0.3532,0.3593,659407.0],["1989-03-06",0.3563,0.3654,0.3563,0.3654,956974.0],["1989-03-07",0.3654,0.3654,0.3624,0.3624,802239.0],["1989-03-08",0.3624,0.3654,0.3593,0.3654,652266.0],["1989-03-09",0.3624,0.3654,0.3624,0.3654,530858.0],["1989-03-10",0.3654,0.3715,0.3624,0.3654,680832.0],["1989-03-13",0.3654,0.3654,0.3593,0.3593,499912.0],["1989-03-14",0.3593,0.3685,0.3593,0.3654,497531.0],["1989-03-15",0.3685,0.3685,0.3624,0.3624,180920.0],["1989-03-16",0.3624,0.3685,0.3624,0.3654,911743.0],["1989-03-17",0.3624,0.3624,0.3532,0.3532,854611.0],["1989-03-20",0.3563,0.3563,0.3472,0.3502,376124.0],["1989-03-21",0.3472,0.3624,0.3472,0.3624,1047434.0],["1989-03-22",0.3654,0.3654,0.3593,0.3654,647504.0],["1989-03-23",0.3654,0.3654,0.3624,0.3624,540381.0],["1989-03-27",0.3593,0.3685,0.3593,0.3624,1028389.0],["1989-03-28",0.3654,0.3807,0.3624,0.3776,2797124.0],["1989-03-29",0.3776,0.4141,0.3746,0.4081,2309115.0],["1989-03-30",0.4081,0.4111,0.402,0.402,2380531.0],["1989-03-31",0.402,0.4081,0.3959,0.3959,1199788.0],["1989-04-03",0.3928,0.3989,0.3898,0.3928,2325779.0],["1989-04-04",0.3989,0.3989,0.3898,0.3928,418973.0],["1989-04-05",0.3959,0.3989,0.3928,0.3928,271381.0],["1989-04-06",0.3928,0.3959,0.3837,0.3837,407071.0],["1989-04-07",0.3898,0.3898,0.3837,0.3837,599894.0],["1989-04-10",0.3837,0.3867,0.3837,0.3837,99982.0],["1989-04-11",0.3837,0.3898,0.3807,0.3898,1478310.0],["1989-04-12",0.3928,0.3928,0.3837,0.3837,476106.0],["1989-04-13",0.3898,0.3959,0.3898,0.3928,895080.0],["1989-04-14",0.3959,0.4141,0.3959,0.4081,3511284.0],["1989-04-17",0.4081,0.4202,0.4081,0.4111,1544965.0],["1989-04-18",0.4111,0.4202,0.4081,0.4111,2259124.0],["1989-04-19",0.4141,0.4172,0.4111,0.4172,635602.0],["1989-04-20",0.4141,0.4172,0.4111,0.4172,1456885.0],["1989-04-21",0.4172,0.4233,0.4141,0.4233,559425.0],["1989-04-24",0.4202,0.4294,0.4081,0.4141,1666372.0],["1989-04-25",0.4141,0.4202,0.4141,0.4141,1128372.0],["1989-04-26",0.4172,0.4233,0.4172,0.4172,637982.0],["1989-04-27",0.4172,0.4202,0.4172,0.4172,1540204.0],["1989-04-28",0.4141,0.4202,0.4141,0.4172,473726.0],["1989-05-01",0.4141,0.4172,0.4111,0.4172,1095044.0],["1989-05-02",0.4141,0.4172,0.4141,0.4141,366602.0],["1989-05-03",0.4141,0.4141,0.4111,0.4111,885558.0],["1989-05-04",0.4141,0.4141,0.4081,0.4081,454681.0],["1989-05-05",0.4141,0.4233,0.4141,0.4141,587991.0],["1989-05-08",0.4111,0.4141,0.4081,0.4111,1880620.0],["1989-05-09",0.4111,0.4111,0.405,0.4111,609416.0],["1989-05-10",0.405,0.4081,0.402,0.4081,607035.0],["1989-05-11",0.405,0.4111,0.402,0.4081,987920.0],["1989-05-12",0.405,0.4141,0.405,0.4141,3939779.0],["1989-05-15",0.4141,0.4172,0.4081,0.4141,757009.0],["1989-05-16",0.4141,0.4172,0.4111,0.4111,2261505.0],["1989-05-17",0.4111,0.4172,0.4111,0.4141,1323575.0],["1989-05-18",0.4172,0.4172,0.4111,0.4111,392788.0],["1989-05-19",0.4111,0.4141,0.4111,0.4111,240434.0],["1989-05-22",0.4111,0.4111,0.4111,0.4111,207106.0],["1989-05-23",0.4111,0.4172,0.4111,0.4141,897460.0],["1989-05-24",0.4202,0.4202,0.4111,0.4141,192823.0],["1989-05-25",0.4111,0.4141,0.4111,0.4111,766531.0],["1989-05-26",0.4141,0.4141,0.4111,0.4111,1216451.0],["1989-05-30",0.4141,0.4141,0.4111,0.4141,447540.0],["1989-05-31",0.4111,0.4141,0.4111,0.4141,521336.0],["1989-06-01",0.4141,0.4141,0.4111,0.4111,338035.0],["1989-06-02",0.4141,0.4172,0.4141,0.4141,1564009.0],["1989-06-05",0.4141,0.4263,0.4141,0.4202,1128372.0],["1989-06-06",0.4202,0.4263,0.4141,0.4202,906982.0],["1989-06-07",0.4263,0.4263,0.4202,0.4202,1006965.0],["1989-06-08",0.4233,0.4233,0.4141,0.4141,397549.0],["1989-06-09",0.4141,0.4172,0.4141,0.4172,673690.0],["1989-06-12",0.4141,0.4172,0.4111,0.4141,564186.0],["1989-06-13",0.4111,0.4141,0.4081,0.4111,585611.0],["1989-06-14",0.4141,0.4172,0.4141,0.4141,295186.0],["1989-06-15",0.4141,0.4172,0.4141,0.4141,416593.0],["1989-06-16",0.4111,0.4172,0.4111,0.4172,599894.0],["1989-06-19",0.4111,0.4141,0.4111,0.4141,92841.0],["1989-06-20",0.4141,0.4172,0.4111,0.4141,916505.0],["1989-06-21",0.4141,0.4263,0.4141,0.4202,414212.0],["1989-06-22",0.4233,0.4233,0.4141,0.4202,683212.0],["1989-06-23",0.4324,0.4476,0.4324,0.4355,1533062.0],["1989-06-26",0.4355,0.4385,0.4202,0.4202,580850.0],["1989-06-27",0.4202,0.4263,0.4202,0.4233,183301.0],["1989-06-28",0.4263,0.4263,0.4141,0.4202,578469.0],["1989-06-29",0.4141,0.4202,0.4111,0.4111,2090106.0],["1989-06-30",0.4111,0.4141,0.402,0.4141,952212.0],["1989-07-03",0.4111,0.4141,0.4111,0.4141,35708.0],["1989-07-05",0.4111,0.4111,0.4081,0.4111,126168.0],["1989-07-06",0.4111,0.4202,0.4111,0.4141,209487.0],["1989-07-07",0.4141,0.4263,0.4141,0.4172,492770.0],["1989-07-10",0.4202,0.4263,0.4202,0.4233,1528301.0],["1989-07-11",0.4233,0.4324,0.4233,0.4294,604655.0],["1989-07-12",0.4263,0.4355,0.4263,0.4324,649885.0],["1989-07-13",0.4324,0.4355,0.4294,0.4355,183301.0],["1989-07-14",0.4355,0.4385,0.4294,0.4355,538000.0],["1989-07-17",0.4355,0.4355,0.4233,0.4324,733204.0],["1989-07-18",0.4324,0.4355,0.4294,0.4324,221389.0],["1989-07-19",0.4416,0.4446,0.4355,0.4416,714159.0],["1989-07-20",0.4385,0.4385,0.4355,0.4355,221389.0],["1989-07-21",0.4355,0.4355,0.4294,0.4294,199965.0],["1989-07-24",0.4294,0.4385,0.4294,0.4385,145212.0],["1989-07-25",0.4385,0.4385,0.4355,0.4385,699876.0],["1989-07-26",0.4324,0.4324,0.4233,0.4233,247575.0],["1989-07-27",0.4202,0.4202,0.4081,0.4081,485628.0],["1989-07-28",0.4081,0.4141,0.4081,0.4111,223770.0],["1989-07-31",0.4111,0.4233,0.4111,0.4233,276142.0],["1989-08-01",0.4172,0.4172,0.4081,0.4141,390407.0],["1989-08-02",0.4111,0.4202,0.4111,0.4202,169018.0],["1989-08-03",0.4202,0.4294,0.4202,0.4294,366602.0],["1989-08-04",0.4355,0.4355,0.4324,0.4324,342796.0],["1989-08-07",0.4385,0.4385,0.4324,0.4324,366602.0],["1989-08-08",0.4324,0.4476,0.4324,0.4416,473726.0],["1989-08-09",0.4416,0.4416,0.4324,0.4385,202345.0],["1989-08-10",0.4324,0.4324,0.4324,0.4324,73796.0],["1989-08-11",0.4324,0.4324,0.4202,0.4202,207106.0],["1989-08-14",0.4141,0.4233,0.4141,0.4233,583230.0],["1989-08-15",0.4202,0.4233,0.4172,0.4172,152354.0],["1989-08-16",0.4172,0.4233,0.4172,0.4172,80938.0],["1989-08-17",0.4172,0.4172,0.4141,0.4172,1549726.0],["1989-08-18",0.4172,0.4172,0.4141,0.4141,123788.0],["1989-08-21",0.4202,0.4202,0.4141,0.4141,326133.0],["1989-08-22",0.4141,0.4172,0.4081,0.4081,292805.0],["1989-08-23",0.4111,0.4202,0.4081,0.4202,457062.0],["1989-08-24",0.4263,0.4263,0.4233,0.4263,414212.0],["1989-08-25",0.4294,0.4294,0.4202,0.4233,388027.0],["1989-08-28",0.4202,0.4263,0.4202,0.4233,526097.0],["1989-08-29",0.4233,0.4355,0.4233,0.4263,480867.0],["1989-08-30",0.4324,0.4476,0.4263,0.4385,1309292.0],["1989-08-31",0.4385,0.4385,0.4294,0.4294,240434.0],["1989-09-01",0.4294,0.4324,0.4233,0.4294,242814.0],["1989-09-05",0.4263,0.4294,0.4263,0.4263,299947.0],["1989-09-06",0.4263,0.4294,0.4263,0.4294,207106.0],["1989-09-07",0.4263,0.4294,0.4263,0.4263,135690.0],["1989-09-08",0.4263,0.4324,0.4263,0.4294,71416.0],["1989-09-11",0.4294,0.4294,0.4202,0.4202,209487.0],["1989-09-12",0.4202,0.4233,0.4172,0.4172,707018.0],["1989-09-13",0.4202,0.4233,0.4081,0.4111,673690.0],["1989-09-14",0.4111,0.4111,0.3867,0.402,633221.0],["1989-09-15",0.3989,0.405,0.3959,0.405,485628.0],["1989-09-18",0.405,0.4081,0.402,0.4081,130929.0],["1989-09-19",0.4081,0.4111,0.405,0.405,254717.0],["1989-09-20",0.4081,0.4081,0.402,0.402,390407.0],["1989-09-21",0.3989,0.402,0.3959,0.3989,2430522.0],["1989-09-22",0.3989,0.402,0.3898,0.3959,280903.0],["1989-09-25",0.3989,0.3989,0.3867,0.3867,1564009.0],["1989-09-26",0.3898,0.3959,0.3867,0.3959,711779.0],["1989-09-27",0.3867,0.3959,0.3867,0.3898,814142.0],["1989-09-28",0.3898,0.3989,0.3867,0.3989,1544965.0],["1989-09-29",0.3959,0.402,0.3959,0.402,76177.0],["1989-10-02",0.402,0.4141,0.402,0.4141,407071.0],["1989-10-03",0.4202,0.4263,0.4172,0.4263,297566.0],["1989-10-04",0.4263,0.4294,0.4172,0.4233,547522.0],["1989-10-05",0.4263,0.4263,0.4141,0.4202,249956.0],["1989-10-06",0.402,0.4141,0.3898,0.4111,2261505.0],["1989-10-09",0.4141,0.4141,0.402,0.4111,214248.0],["1989-10-10",0.405,0.4111,0.402,0.402,890319.0],["1989-10-11",0.3959,0.3989,0.3898,0.3898,1054575.0],["1989-10-12",0.3898,0.3898,0.3776,0.3867,2228177.0],["1989-10-13",0.3898,0.3928,0.3532,0.3532,737965.0],["1989-10-16",0.3411,0.3593,0.3411,0.3563,1230735.0],["1989-10-17",0.3593,0.3654,0.3563,0.3624,859372.0],["1989-10-18",0.3654,0.3807,0.3624,0.3746,426115.0],["1989-10-19",0.3776,0.3867,0.3776,0.3837,321372.0],["1989-10-20",0.3776,0.3807,0.3654,0.3715,418973.0],["1989-10-23",0.3776,0.3776,0.3715,0.3746,219009.0],["1989-10-24",0.3715,0.3715,0.3593,0.3715,942690.0],["1989-10-25",0.3685,0.3685,0.3654,0.3685,173779.0],["1989-10-26",0.3654,0.3685,0.3593,0.3593,361841.0],["1989-10-27",0.3593,0.3624,0.3563,0.3593,249956.0],["1989-10-30",0.3624,0.3654,0.3593,0.3593,188062.0],["1989-10-31",0.3593,0.3654,0.3532,0.3593,326133.0],["1989-11-01",0.3593,0.3654,0.3593,0.3654,654646.0],["1989-11-02",0.3624,0.3654,0.3563,0.3563,154735.0],["1989-11-03",0.3563,0.3593,0.3563,0.3593,635602.0],["1989-11-06",0.3624,0.3654,0.3563,0.3593,526097.0],["1989-11-07",0.3563,0.3685,0.3563,0.3593,309469.0],["1989-11-08",0.3654,0.3654,0.3593,0.3654,373743.0],["1989-11-09",0.3654,0.3715,0.3654,0.3715,564186.0],["1989-11-10",0.3685,0.3776,0.3685,0.3776,283283.0],["1989-11-13",0.3776,0.3837,0.3776,0.3837,407071.0],["1989-11-14",0.3898,0.402,0.3898,0.3989,485628.0],["1989-11-15",0.3989,0.4111,0.3959,0.4111,1409274.0],["1989-11-16",0.4111,0.4385,0.4111,0.4385,1747310.0],["1989-11-17",0.4385,0.4416,0.4233,0.4233,830805.0],["1989-11-20",0.4202,0.4233,0.4081,0.4202,809381.0],["1989-11-21",0.4202,0.4385,0.4202,0.4385,1116469.0],["1989-11-22",0.4385,0.4416,0.4355,0.4355,990301.0],["1989-11-24",0.4355,0.4355,0.4233,0.4233,114265.0],["1989-11-27",0.4202,0.4233,0.4172,0.4172,47611.0],["1989-11-28",0.4202,0.4202,0.4141,0.4141,107124.0],["1989-11-29",0.4141,0.4202,0.4111,0.4141,197584.0],["1989-11-30",0.4111,0.4111,0.4081,0.4111,145212.0],["1989-12-01",0.4081,0.4111,0.4081,0.4081,59513.0],["1989-12-04",0.4081,0.4141,0.4081,0.4081,1690177.0],["1989-12-05",0.405,0.405,0.3989,0.3989,147593.0],["1989-12-06",0.3928,0.3928,0.3837,0.3867,283283.0],["1989-12-07",0.3837,0.3837,0.3807,0.3807,69035.0],["1989-12-08",0.3776,0.3807,0.3654,0.3685,204726.0],["1989-12-11",0.3654,0.3715,0.3654,0.3685,449920.0],["1989-12-12",0.3685,0.3685,0.3654,0.3654,230912.0],["1989-12-13",0.3685,0.3715,0.3685,0.3715,468965.0],["1989-12-14",0.3746,0.3807,0.3746,0.3746,1266443.0],["1989-12-15",0.3746,0.3746,0.3715,0.3715,295186.0],["1989-12-18",0.3715,0.3715,0.3624,0.3624,685593.0],["1989-12-19",0.3624,0.3654,0.3624,0.3654,169018.0],["1989-12-20",0.3624,0.3654,0.3624,0.3624,245195.0],["1989-12-21",0.3654,0.3654,0.3624,0.3624,42850.0],["1989-12-22",0.3593,0.3654,0.3593,0.3593,102363.0],["1989-12-26",0.3563,0.3593,0.3532,0.3593,452301.0],["1989-12-27",0.3593,0.3624,0.3593,0.3593,92841.0],["1989-12-28",0.3593,0.3654,0.3593,0.3593,259478.0],["1989-12-29",0.3593,0.3746,0.3593,0.3715,568947.0],["1990-01-02",0.3654,0.3776,0.3654,0.3776,1783018.0],["1990-01-03",0.3746,0.3837,0.3746,0.3776,516575.0],["1990-01-04",0.3807,0.3837,0.3746,0.3837,83319.0],["1990-01-05",0.3776,0.3807,0.3746,0.3776,104743.0],["1990-01-08",0.3776,0.3776,0.3715,0.3746,190442.0],["1990-01-09",0.3715,0.3715,0.3624,0.3654,99982.0],["1990-01-10",0.3654,0.3685,0.3624,0.3624,580850.0],["1990-01-11",0.3624,0.3715,0.3624,0.3624,233292.0],["1990-01-12",0.3563,0.3593,0.3563,0.3563,92841.0],["1990-01-15",0.3563,0.3593,0.3532,0.3563,523717.0],["1990-01-16",0.3532,0.3532,0.3411,0.3532,640363.0],["1990-01-17",0.3532,0.3563,0.3502,0.3532,1247398.0],["1990-01-18",0.3502,0.3532,0.3472,0.3532,261858.0],["1990-01-19",0.3563,0.3563,0.3532,0.3532,473726.0],["1990-01-22",0.3532,0.3532,0.3411,0.3472,671310.0],["1990-01-23",0.3441,0.3532,0.3441,0.3532,799858.0],["1990-01-24",0.3472,0.3532,0.338,0.3502,509434.0],["1990-01-25",0.3441,0.3502,0.3441,0.3472,252336.0],["1990-01-26",0.3472,0.3472,0.3411,0.3411,166637.0],["1990-01-29",0.3411,0.3411,0.338,0.3411,1392611.0],["1990-01-30",0.3411,0.3411,0.3289,0.3411,390407.0],["1990-01-31",0.3411,0.3532,0.3411,0.3502,2216275.0],["1990-02-01",0.3532,0.3563,0.3502,0.3563,1625903.0],["1990-02-02",0.3563,0.3563,0.3532,0.3563,197584.0],["1990-02-05",0.3532,0.3563,0.3502,0.3532,1571151.0],["1990-02-06",0.3532,0.3563,0.3502,0.3563,219009.0],["1990-02-07",0.3532,0.3563,0.3502,0.3532,2311496.0],["1990-02-08",0.3624,0.3715,0.3624,0.3715,695115.0],["1990-02-09",0.3776,0.3898,0.3746,0.3776,1730646.0],["1990-02-12",0.3837,0.3867,0.3685,0.3685,561805.0],["1990-02-13",0.3746,0.3746,0.3563,0.3593,199965.0],["1990-02-14",0.3624,0.3624,0.3502,0.3532,302327.0],["1990-02-15",0.3563,0.3624,0.3563,0.3624,823664.0],["1990-02-16",0.3654,0.3685,0.3624,0.3685,1037912.0],["1990-02-20",0.3685,0.3685,0.3532,0.3624,1971080.0],["1990-02-21",0.3624,0.3654,0.3593,0.3624,635602.0],["1990-02-22",0.3654,0.3715,0.3654,0.3715,983159.0],["1990-02-23",0.3715,0.3715,0.3593,0.3593,466584.0],["1990-02-26",0.3593,0.3624,0.3593,0.3624,278522.0],["1990-02-27",0.3624,0.3624,0.3563,0.3593,535620.0],["1990-02-28",0.3593,0.3654,0.3593,0.3593,114265.0],["1990-03-01",0.3654,0.3715,0.3624,0.3685,995062.0],["1990-03-02",0.3715,0.3776,0.3715,0.3746,554664.0],["1990-03-05",0.3807,0.3837,0.3807,0.3807,723681.0],["1990-03-06",0.3807,0.3807,0.3715,0.3746,873655.0],["1990-03-07",0.3715,0.3746,0.3685,0.3685,107124.0],["1990-03-08",0.3715,0.3746,0.3715,0.3715,109504.0],["1990-03-09",0.3746,0.3746,0.3715,0.3715,78558.0],["1990-03-12",0.3715,0.3776,0.3715,0.3776,209487.0],["1990-03-13",0.3776,0.3807,0.3746,0.3776,1095044.0],["1990-03-14",0.3776,0.3837,0.3776,0.3837,2480514.0],["1990-03-15",0.3837,0.3837,0.3807,0.3807,554664.0],["1990-03-16",0.3807,0.3837,0.3776,0.3807,480867.0],["1990-03-19",0.3715,0.3776,0.3715,0.3746,347558.0],["1990-03-20",0.3776,0.3776,0.3715,0.3746,61894.0],["1990-03-21",0.3715,0.3746,0.3715,0.3715,171398.0],["1990-03-22",0.3746,0.3776,0.3715,0.3746,345177.0],["1990-03-23",0.3746,0.3776,0.3715,0.3776,502292.0],["1990-03-26",0.3776,0.3807,0.3746,0.3776,661788.0],["1990-03-27",0.3746,0.3746,0.3685,0.3746,221389.0],["1990-03-28",0.3776,0.3776,0.3685,0.3685,314230.0],["1990-03-29",0.3654,0.3715,0.3654,0.3715,71416.0],["1990-03-30",0.3715,0.3715,0.3654,0.3654,119027.0],["1990-04-02",0.3654,0.3776,0.3654,0.3776,1675894.0],["1990-04-03",0.3959,0.4324,0.3959,0.4324,6644063.0],["1990-04-04",0.4294,0.4416,0.4263,0.4294,2697142.0],["1990-04-05",0.4355,0.4385,0.4263,0.4355,616558.0],["1990-04-06",0.4385,0.4537,0.4385,0.4537,1778257.0],["1990-04-09",0.4568,0.4568,0.4446,0.4537,828425.0],["1990-04-10",0.4476,0.4476,0.4355,0.4446,840328.0],["1990-04-11",0.4446,0.4446,0.4324,0.4385,7089222.0],["1990-04-12",0.4385,0.4385,0.4233,0.4263,1594956.0],["1990-04-16",0.4233,0.4263,0.4202,0.4202,1199788.0],["1990-04-17",0.4202,0.4324,0.4202,0.4324,3735053.0],["1990-04-18",0.4355,0.4416,0.4324,0.4385,2528124.0],["1990-04-19",0.4385,0.4416,0.4355,0.4385,476106.0],["1990-04-20",0.4385,0.4537,0.4355,0.4476,3287514.0],["1990-04-23",0.4416,0.4416,0.4324,0.4355,521336.0],["1990-04-24",0.4476,0.4476,0.4355,0.4355,385646.0],["1990-04-25",0.4416,0.4416,0.4355,0.4416,364221.0],["1990-04-26",0.4385,0.4385,0.4324,0.4355,269000.0],["1990-04-27",0.4324,0.4446,0.4324,0.4446,1168841.0],["1990-04-30",0.4446,0.4446,0.4385,0.4446,554664.0],["1990-05-01",0.4476,0.4476,0.4416,0.4416,297566.0],["1990-05-02",0.4446,0.4446,0.4385,0.4385,737965.0],["1990-05-03",0.4446,0.4446,0.4263,0.4294,880797.0],["1990-05-04",0.4355,0.4385,0.4294,0.4355,242814.0],["1990-05-07",0.4355,0.4385,0.4324,0.4385,2385292.0],["1990-05-08",0.4385,0.4385,0.4324,0.4385,1428319.0],["1990-05-09",0.4385,0.4385,0.4324,0.4324,235673.0],["1990-05-10",0.4294,0.4507,0.4294,0.4446,161876.0],["1990-05-11",0.4476,0.469,0.4476,0.4659,1316434.0],["1990-05-14",0.4659,0.4903,0.4629,0.4842,2889965.0],["1990-05-15",0.4842,0.4933,0.4811,0.4903,2063921.0],["1990-05-16",0.4964,0.4994,0.4842,0.4872,2820929.0],["1990-05-17",0.4903,0.4964,0.4872,0.4903,2161522.0],["1990-05-18",0.4903,0.5116,0.4872,0.5116,1480690.0],["1990-05-21",0.5116,0.5299,0.5025,0.5268,2437664.0],["1990-05-22",0.536,0.5481,0.5268,0.536,2713806.0],["1990-05-23",0.542,0.5451,0.536,0.542,4111177.0],["1990-05-24",0.539,0.542,0.536,0.539,854611.0],["1990-05-25",0.539,0.539,0.5329,0.536,783195.0],["1990-05-29",0.536,0.536,0.5238,0.5299,1330717.0],["1990-05-30",0.5299,0.5299,0.5116,0.5146,1956797.0],["1990-05-31",0.5116,0.5177,0.5085,0.5116,664168.0],["1990-06-01",0.5116,0.5207,0.5116,0.5177,657027.0],["1990-06-04",0.5177,0.5207,0.5116,0.5207,2104390.0],["1990-06-05",0.5207,0.5238,0.5146,0.5207,2609062.0],["1990-06-06",0.5207,0.5207,0.5116,0.5116,518956.0],["1990-06-07",0.5146,0.5146,0.5116,0.5116,4696788.0],["1990-06-08",0.5116,0.5116,0.5055,0.5055,1164080.0],["1990-06-11",0.4994,0.5116,0.4994,0.5116,476106.0],["1990-06-12",0.5116,0.5177,0.5055,0.5055,466584.0],["1990-06-13",0.5085,0.5085,0.5055,0.5085,811761.0],["1990-06-14",0.5055,0.5085,0.4994,0.5055,580850.0],["1990-06-15",0.5055,0.5055,0.4964,0.5025,3080407.0],["1990-06-18",0.4933,0.5025,0.4933,0.4994,2490036.0],["1990-06-19",0.4994,0.5055,0.4964,0.4964,1730646.0],["1990-06-20",0.4964,0.5025,0.4964,0.4994,283283.0],["1990-06-21",0.4994,0.5025,0.4903,0.4903,1583053.0],["1990-06-22",0.4933,0.4933,0.4842,0.4872,3004230.0],["1990-06-25",0.4872,0.4872,0.4842,0.4872,430876.0],["1990-06-26",0.4872,0.4903,0.4842,0.4872,3349407.0],["1990-06-27",0.4842,0.4872,0.4842,0.4842,616558.0],["1990-06-28",0.4872,0.4872,0.4842,0.4872,376124.0],["1990-06-29",0.4872,0.4903,0.4842,0.4842,1633044.0],["1990-07-02",0.4872,0.4903,0.4872,0.4903,602274.0],["1990-07-03",0.4872,0.4903,0.4872,0.4872,390407.0],["1990-07-05",0.4903,0.5146,0.4872,0.5146,2525744.0],["1990-07-06",0.5177,0.5451,0.5177,0.5451,1471168.0],["1990-07-09",0.542,0.542,0.5268,0.536,1056956.0],["1990-07-10",0.536,0.536,0.5146,0.5207,878416.0],["1990-07-11",0.5238,0.536,0.5177,0.5329,1042673.0],["1990-07-12",0.536,0.536,0.5268,0.536,680832.0],["1990-07-13",0.536,0.542,0.536,0.542,1268823.0],["1990-07-16",0.539,0.542,0.536,0.536,545142.0],["1990-07-17",0.536,0.5451,0.5299,0.539,580850.0],["1990-07-18",0.539,0.5451,0.539,0.5451,435637.0],["1990-07-19",0.539,0.5451,0.539,0.5451,438018.0],["1990-07-20",0.5329,0.542,0.5238,0.536,1278345.0],["1990-07-23",0.536,0.536,0.4994,0.5116,1875859.0],["1990-07-24",0.5177,0.5207,0.5116,0.5207,1097425.0],["1990-07-25",0.5146,0.5481,0.5146,0.5481,1168841.0],["1990-07-26",0.5512,0.5755,0.5299,0.539,1799682.0],["1990-07-27",0.539,0.539,0.5238,0.5299,1228354.0],["1990-07-30",0.5299,0.5603,0.5238,0.5603,1792540.0],["1990-07-31",0.5664,0.5695,0.5299,0.536,1161699.0],["1990-08-01",0.5299,0.542,0.5268,0.5329,1116469.0],["1990-08-02",0.5268,0.5299,0.5055,0.5055,2063921.0],["1990-08-03",0.4964,0.4964,0.4629,0.4842,9691143.0],["1990-08-06",0.4507,0.4568,0.4324,0.4446,2009168.0],["1990-08-07",0.4507,0.4537,0.4324,0.4446,918885.0],["1990-08-08",0.4476,0.4659,0.4476,0.4629,3042319.0],["1990-08-09",0.469,0.4842,0.4659,0.4781,1268823.0],["1990-08-10",0.4781,0.4781,0.469,0.472,840328.0],["1990-08-13",0.4659,0.4903,0.4568,0.4811,1616381.0],["1990-08-14",0.4781,0.4933,0.472,0.4903,2737611.0],["1990-08-15",0.4964,0.5025,0.4872,0.4872,1494974.0],["1990-08-16",0.4842,0.4872,0.472,0.4781,1145036.0],["1990-08-17",0.469,0.469,0.4507,0.4659,1045053.0],["1990-08-20",0.4629,0.4629,0.4446,0.4537,1033151.0],["1990-08-21",0.4507,0.4507,0.4202,0.4294,1280726.0],["1990-08-22",0.4294,0.4294,0.4111,0.4111,1859195.0],["1990-08-23",0.3928,0.3928,0.3715,0.3776,3823133.0],["1990-08-24",0.3898,0.3959,0.3807,0.3959,1925850.0],["1990-08-27",0.405,0.4202,0.405,0.4141,1197407.0],["1990-08-28",0.4141,0.4141,0.4081,0.4141,466584.0],["1990-08-29",0.4111,0.4233,0.4111,0.4141,497531.0],["1990-08-30",0.4263,0.4263,0.4141,0.4233,768912.0],["1990-08-31",0.4263,0.4263,0.4202,0.4202,221389.0],["1990-09-04",0.4172,0.4263,0.4172,0.4263,711779.0],["1990-09-05",0.4324,0.4416,0.4263,0.4385,1380708.0],["1990-09-06",0.4324,0.4416,0.4324,0.4385,1228354.0],["1990-09-07",0.4385,0.4629,0.4385,0.4507,1292628.0],["1990-09-10",0.4507,0.4598,0.4507,0.4537,321372.0],["1990-09-11",0.4568,0.4598,0.4507,0.4507,680832.0],["1990-09-12",0.4507,0.4507,0.4476,0.4476,2075823.0],["1990-09-13",0.4476,0.4537,0.4476,0.4476,678451.0],["1990-09-14",0.4476,0.4476,0.4385,0.4385,338035.0],["1990-09-17",0.4355,0.4385,0.4324,0.4324,1080761.0],["1990-09-18",0.4355,0.4446,0.4294,0.4385,1071239.0],["1990-09-19",0.4355,0.4385,0.4355,0.4355,445159.0],["1990-09-20",0.4355,0.4385,0.4294,0.4294,906982.0],["1990-09-21",0.4385,0.4385,0.4081,0.4081,468965.0],["1990-09-24",0.402,0.402,0.3776,0.3867,1149797.0],["1990-09-25",0.3898,0.3959,0.3776,0.3807,1692558.0],["1990-09-26",0.3807,0.3807,0.3746,0.3746,373743.0],["1990-09-27",0.3807,0.3807,0.3624,0.3624,2611443.0],["1990-09-28",0.3654,0.3776,0.3624,0.3776,1266443.0],["1990-10-01",0.3746,0.3928,0.3746,0.3928,1687797.0],["1990-10-02",0.3898,0.3928,0.3837,0.3837,1783018.0],["1990-10-03",0.3837,0.3867,0.3807,0.3837,607035.0],["1990-10-04",0.3807,0.3898,0.3776,0.3898,514195.0],["1990-10-05",0.3837,0.3867,0.3807,0.3807,347558.0],["1990-10-08",0.3867,0.3898,0.3807,0.3867,228531.0],["1990-10-09",0.3867,0.3867,0.3776,0.3776,785575.0],["1990-10-10",0.3715,0.3746,0.3654,0.3654,499912.0],["1990-10-11",0.3654,0.3654,0.3593,0.3593,985540.0],["1990-10-12",0.3593,0.3685,0.3593,0.3685,718920.0],["1990-10-15",0.3654,0.3746,0.3654,0.3715,2237699.0],["1990-10-16",0.3654,0.3654,0.3593,0.3593,1323575.0],["1990-10-17",0.3532,0.3624,0.3502,0.3593,1483071.0],["1990-10-18",0.3563,0.3746,0.3563,0.3746,1804443.0],["1990-10-19",0.3746,0.3746,0.3715,0.3715,1421177.0],["1990-10-22",0.3715,0.3776,0.3685,0.3776,288044.0],["1990-10-23",0.3746,0.3746,0.3563,0.3563,3846938.0],["1990-10-24",0.3593,0.3624,0.3593,0.3624,1930611.0],["1990-10-25",0.3624,0.3776,0.3624,0.3624,871274.0],["1990-10-26",0.3624,0.3654,0.3593,0.3654,1380708.0],["1990-10-29",0.3624,0.3624,0.3593,0.3624,90460.0],["1990-10-30",0.3563,0.3563,0.3563,0.3563,466584.0],["1990-10-31",0.3532,0.3593,0.3472,0.3502,1702080.0],["1990-11-01",0.3411,0.3472,0.3411,0.3441,809381.0],["1990-11-02",0.3472,0.3563,0.3441,0.3532,354699.0],["1990-11-05",0.3563,0.3624,0.3563,0.3624,371363.0],["1990-11-06",0.3593,0.3654,0.3563,0.3593,395168.0],["1990-11-07",0.3563,0.3624,0.3563,0.3624,528478.0],["1990-11-08",0.3624,0.3685,0.3593,0.3654,1554487.0],["1990-11-09",0.3654,0.3685,0.3593,0.3624,1259301.0],["1990-11-12",0.3654,0.3715,0.3593,0.3715,1097425.0],["1990-11-13",0.3715,0.3715,0.3654,0.3654,335655.0],["1990-11-14",0.3654,0.3685,0.3624,0.3624,2332921.0],["1990-11-15",0.3654,0.3654,0.3532,0.3593,718920.0],["1990-11-16",0.3624,0.3746,0.3624,0.3715,1218832.0],["1990-11-19",0.3776,0.3776,0.3715,0.3746,1823487.0],["1990-11-20",0.3776,0.3837,0.3776,0.3837,483248.0],["1990-11-21",0.3898,0.3928,0.3807,0.3867,980779.0],["1990-11-23",0.3928,0.3928,0.3837,0.3837,140451.0],["1990-11-26",0.3776,0.3776,0.3776,0.3776,1054575.0],["1990-11-27",0.3837,0.3898,0.3807,0.3898,126168.0],["1990-11-28",0.3837,0.3959,0.3837,0.3959,4953885.0],["1990-11-29",0.3959,0.3989,0.3928,0.3989,504673.0],["1990-11-30",0.3928,0.402,0.3928,0.402,226150.0],["1990-12-03",0.402,0.402,0.3928,0.3959,166637.0],["1990-12-04",0.3928,0.402,0.3898,0.3898,633221.0],["1990-12-05",0.3928,0.402,0.3898,0.3989,3306558.0],["1990-12-06",0.402,0.4111,0.3959,0.3959,657027.0],["1990-12-07",0.3959,0.405,0.3959,0.402,571327.0],["1990-12-10",0.402,0.405,0.3989,0.405,426115.0],["1990-12-11",0.405,0.405,0.3959,0.402,447540.0],["1990-12-12",0.3959,0.3959,0.3898,0.3959,1987744.0],["1990-12-13",0.3959,0.3959,0.3867,0.3928,321372.0],["1990-12-14",0.3898,0.3928,0.3837,0.3867,1156938.0],["1990-12-17",0.3867,0.3867,0.3776,0.3837,680832.0],["1990-12-18",0.3898,0.3898,0.3776,0.3776,247575.0],["1990-12-19",0.3837,0.3837,0.3654,0.3654,578469.0],["1990-12-20",0.3624,0.3746,0.3624,0.3685,1337859.0],["1990-12-21",0.3746,0.3746,0.3685,0.3715,707018.0],["1990-12-24",0.3715,0.3746,0.3715,0.3715,285664.0],["1990-12-26",0.3715,0.3746,0.3715,0.3715,395168.0],["1990-12-27",0.3776,0.3959,0.3776,0.3898,676071.0],["1990-12-28",0.3837,0.3867,0.3837,0.3867,445159.0],["1990-12-31",0.3867,0.3898,0.3715,0.3898,573708.0],["1991-01-02",0.3898,0.3959,0.3837,0.3959,742726.0],["1991-01-03",0.3959,0.3959,0.3898,0.3898,1323575.0],["1991-01-04",0.3837,0.3928,0.3837,0.3928,433257.0],["1991-01-07",0.402,0.402,0.3898,0.3898,504673.0],["1991-01-08",0.3928,0.3959,0.3898,0.3959,414212.0],["1991-01-09",0.3928,0.3989,0.3867,0.3898,1397372.0],["1991-01-10",0.3898,0.3989,0.3898,0.3989,221389.0],["1991-01-11",0.3959,0.3989,0.3959,0.3989,323752.0],["1991-01-14",0.3867,0.3898,0.3837,0.3898,657027.0],["1991-01-15",0.3898,0.3898,0.3867,0.3898,906982.0],["1991-01-16",0.3898,0.3959,0.3867,0.3959,349938.0],["1991-01-17",0.4202,0.4263,0.4081,0.4141,1392611.0],["1991-01-18",0.4141,0.4172,0.4111,0.4172,185681.0],["1991-01-21",0.4111,0.4141,0.4081,0.4081,207106.0],["1991-01-22",0.4111,0.4111,0.405,0.405,176159.0],["1991-01-23",0.4081,0.4081,0.3959,0.3959,130929.0],["1991-01-24",0.3898,0.3989,0.3898,0.3928,568947.0],["1991-01-25",0.3928,0.4202,0.3928,0.4111,1366425.0],["1991-01-28",0.4172,0.4172,0.4141,0.4141,188062.0],["1991-01-29",0.4202,0.4385,0.4202,0.4263,673690.0],["1991-01-30",0.4294,0.4537,0.4294,0.4507,1347381.0],["1991-01-31",0.4507,0.4659,0.4507,0.4598,1663991.0],["1991-02-01",0.4568,0.4659,0.4537,0.4568,1590195.0],["1991-02-04",0.4598,0.4751,0.4537,0.4751,1668752.0],["1991-02-05",0.4872,0.4933,0.4811,0.4842,1680655.0],["1991-02-06",0.4811,0.4872,0.4659,0.472,1806823.0],["1991-02-07",0.472,0.4933,0.472,0.4781,1742549.0],["1991-02-08",0.4781,0.4903,0.4781,0.4903,1030770.0],["1991-02-11",0.4903,0.5025,0.4872,0.4903,1392611.0],["1991-02-12",0.4872,0.4872,0.4811,0.4842,1447363.0],["1991-02-13",0.4811,0.4872,0.4781,0.4811,480867.0],["1991-02-14",0.4872,0.4872,0.4811,0.4872,1754451.0],["1991-02-15",0.4903,0.4933,0.4842,0.4872,1830628.0],["1991-02-19",0.4842,0.4872,0.4811,0.4811,628460.0],["1991-02-20",0.4751,0.4751,0.469,0.469,357080.0],["1991-02-21",0.4751,0.4751,0.469,0.4751,709398.0],["1991-02-22",0.4781,0.4872,0.4751,0.4811,1602097.0],["1991-02-25",0.4811,0.4842,0.4659,0.469,395168.0],["1991-02-26",0.4629,0.472,0.4629,0.472,571327.0],["1991-02-27",0.469,0.4751,0.469,0.472,283283.0],["1991-02-28",0.469,0.472,0.469,0.469,318991.0],["1991-03-01",0.4659,0.4872,0.4659,0.4842,2209133.0],["1991-03-04",0.4872,0.5085,0.4872,0.5025,2156761.0],["1991-03-05",0.5055,0.5329,0.5055,0.5268,3154204.0],["1991-03-06",0.5451,0.5512,0.5268,0.5299,964115.0],["1991-03-07",0.5268,0.5329,0.5238,0.5238,599894.0],["1991-03-08",0.5238,0.5451,0.5238,0.542,3792186.0],["1991-03-11",0.5451,0.5451,0.5268,0.5329,1345000.0],["1991-03-12",0.5299,0.5299,0.5177,0.5207,507053.0],["1991-03-13",0.5207,0.5207,0.5055,0.5116,1525920.0],["1991-03-14",0.5085,0.5085,0.4781,0.4872,2563832.0],["1991-03-15",0.4811,0.4811,0.469,0.4751,1433080.0],["1991-03-18",0.4781,0.4811,0.469,0.4811,1297390.0],["1991-03-19",0.4811,0.4811,0.4629,0.4629,409451.0],["1991-03-20",0.4568,0.4629,0.4537,0.4598,1542584.0],["1991-03-21",0.4568,0.4659,0.4537,0.4629,3228000.0],["1991-03-22",0.469,0.469,0.4659,0.4659,235673.0],["1991-03-25",0.472,0.472,0.4629,0.469,116646.0],["1991-03-26",0.469,0.4811,0.469,0.4811,1763974.0],["1991-03-27",0.4872,0.4933,0.4811,0.4842,6120346.0],["1991-03-28",0.4842,0.4842,0.4751,0.4751,1825867.0],["1991-04-01",0.472,0.4751,0.4659,0.4751,226150.0],["1991-04-02",0.4751,0.4842,0.472,0.4842,1940133.0],["1991-04-03",0.4872,0.4872,0.4781,0.4842,1640186.0],["1991-04-04",0.4781,0.4872,0.4781,0.4842,4403983.0],["1991-04-05",0.4872,0.4872,0.4781,0.4781,1011726.0],["1991-04-08",0.4781,0.4872,0.472,0.4872,978398.0],["1991-04-09",0.4811,0.4933,0.4781,0.4781,695115.0],["1991-04-10",0.4781,0.4872,0.4751,0.4872,269000.0],["1991-04-11",0.4872,0.4903,0.4811,0.4872,1242637.0],["1991-04-12",0.4872,0.4872,0.472,0.472,373743.0],["1991-04-15",0.4781,0.4842,0.472,0.4751,1530682.0],["1991-04-16",0.472,0.4781,0.469,0.4751,1411655.0],["1991-04-17",0.4751,0.4933,0.4751,0.4842,478487.0],["1991-04-18",0.4842,0.4872,0.4842,0.4842,690354.0],["1991-04-19",0.4872,0.4872,0.4842,0.4872,488009.0],["1991-04-22",0.4872,0.4872,0.4811,0.4842,333274.0],["1991-04-23",0.4842,0.4842,0.4751,0.4781,133310.0],["1991-04-24",0.469,0.4751,0.4629,0.469,1135513.0],["1991-04-25",0.4659,0.4811,0.4629,0.472,1066478.0],["1991-04-26",0.472,0.4781,0.472,0.4781,321372.0],["1991-04-29",0.4781,0.4842,0.4781,0.4811,687974.0],["1991-04-30",0.4781,0.4903,0.4781,0.4903,642743.0],["1991-05-01",0.4842,0.4872,0.4811,0.4842,1016487.0],["1991-05-02",0.4842,0.4842,0.4842,0.4842,811761.0],["1991-05-03",0.4811,0.4811,0.472,0.4751,1021248.0],["1991-05-06",0.4751,0.4751,0.469,0.469,654646.0],["1991-05-07",0.472,0.4751,0.469,0.4751,1461646.0],["1991-05-08",0.4781,0.4811,0.4751,0.4751,318991.0],["1991-05-09",0.4751,0.4781,0.4751,0.4751,787956.0],["1991-05-10",0.4751,0.4781,0.469,0.469,552283.0],["1991-05-13",0.469,0.469,0.4659,0.4659,1868717.0],["1991-05-14",0.469,0.472,0.4629,0.4629,697496.0],["1991-05-15",0.4659,0.4659,0.4598,0.4629,737965.0],["1991-05-16",0.4568,0.4568,0.4507,0.4568,214248.0],["1991-05-17",0.4568,0.4568,0.4507,0.4507,633221.0],["1991-05-20",0.4507,0.4537,0.4507,0.4507,1247398.0],["1991-05-21",0.4476,0.4476,0.4385,0.4385,4061186.0],["1991-05-22",0.4416,0.4476,0.4416,0.4446,385646.0],["1991-05-23",0.4476,0.4537,0.4446,0.4507,690354.0],["1991-05-24",0.4507,0.4507,0.4446,0.4446,859372.0],["1991-05-28",0.4446,0.4507,0.4446,0.4507,678451.0],["1991-05-29",0.4476,0.4537,0.4476,0.4476,1840151.0],["1991-05-30",0.4537,0.4751,0.4537,0.4659,6974956.0],["1991-05-31",0.4751,0.5116,0.4751,0.5116,6270319.0],["1991-06-03",0.5116,0.5329,0.5116,0.5329,3082788.0],["1991-06-04",0.536,0.539,0.5238,0.539,4120700.0],["1991-06-05",0.542,0.5512,0.542,0.5451,2789983.0],["1991-06-06",0.5512,0.5603,0.5512,0.5603,4158788.0],["1991-06-07",0.5542,0.5542,0.5329,0.536,3056602.0],["1991-06-10",0.5329,0.5329,0.5238,0.5299,302327.0],["1991-06-11",0.5299,0.536,0.5299,0.5299,1392611.0],["1991-06-12",0.5299,0.5329,0.5299,0.5329,678451.0],["1991-06-13",0.536,0.542,0.536,0.536,587991.0],["1991-06-14",0.536,0.536,0.5177,0.5238,930788.0],["1991-06-17",0.536,0.5451,0.536,0.5451,2670956.0],["1991-06-18",0.5451,0.5481,0.536,0.542,818903.0],["1991-06-19",0.536,0.542,0.5329,0.539,1335478.0],["1991-06-20",0.536,0.542,0.536,0.539,1154558.0],["1991-06-21",0.539,0.5481,0.539,0.5481,1925850.0],["1991-06-24",0.5481,0.5481,0.5299,0.536,895080.0],["1991-06-25",0.536,0.536,0.5299,0.536,714159.0],["1991-06-26",0.5299,0.536,0.5207,0.5238,3051841.0],["1991-06-27",0.5238,0.5268,0.5238,0.5238,1054575.0],["1991-06-28",0.5207,0.5268,0.5207,0.5238,676071.0],["1991-07-01",0.5299,0.542,0.5299,0.539,273761.0],["1991-07-02",0.539,0.5542,0.539,0.5451,1502115.0],["1991-07-03",0.5512,0.5573,0.542,0.5573,1556867.0],["1991-07-05",0.5542,0.5542,0.5542,0.5542,14283.0],["1991-07-08",0.5481,0.5512,0.5451,0.5512,909363.0],["1991-07-09",0.5512,0.5512,0.542,0.542,2197230.0],["1991-07-10",0.542,0.5451,0.539,0.539,2440044.0],["1991-07-11",0.536,0.536,0.5329,0.536,1125991.0],["1991-07-12",0.539,0.542,0.536,0.542,1009345.0],["1991-07-15",0.536,0.542,0.536,0.539,414212.0],["1991-07-16",0.536,0.539,0.5299,0.5329,192823.0],["1991-07-17",0.5329,0.5481,0.5329,0.5481,1499735.0],["1991-07-18",0.5481,0.5542,0.5481,0.5512,535620.0],["1991-07-19",0.5512,0.5664,0.5512,0.5664,847469.0],["1991-07-22",0.5725,0.5725,0.5634,0.5634,152354.0],["1991-07-23",0.5603,0.5603,0.5481,0.5481,330894.0],["1991-07-24",0.5451,0.5512,0.539,0.539,485628.0],["1991-07-25",0.542,0.542,0.5238,0.5268,968876.0],["1991-07-26",0.5177,0.536,0.5177,0.536,1378328.0],["1991-07-29",0.5299,0.5329,0.5207,0.5207,985540.0],["1991-07-30",0.5238,0.5299,0.5238,0.5299,871274.0],["1991-07-31",0.5299,0.542,0.5299,0.542,1423558.0],["1991-08-01",0.5329,0.5329,0.5146,0.5146,845089.0],["1991-08-02",0.5146,0.5299,0.5146,0.5299,1309292.0],["1991-08-05",0.5268,0.5299,0.5268,0.5299,252336.0],["1991-08-06",0.536,0.542,0.5329,0.536,707018.0],["1991-08-07",0.5329,0.5329,0.5268,0.5268,161876.0],["1991-08-08",0.5268,0.5299,0.5238,0.5268,1059336.0],["1991-08-09",0.5268,0.5268,0.5207,0.5238,438018.0],["1991-08-12",0.5238,0.5299,0.5238,0.5299,1980602.0],["1991-08-13",0.5299,0.5299,0.5268,0.5268,718920.0],["1991-08-14",0.5299,0.5329,0.5268,0.5329,1480690.0],["1991-08-15",0.536,0.542,0.5329,0.536,885558.0],["1991-08-16",0.536,0.539,0.5329,0.5329,597513.0],["1991-08-19",0.4994,0.5177,0.4994,0.5146,1416416.0],["1991-08-20",0.5177,0.5238,0.5177,0.5207,228531.0],["1991-08-21",0.5268,0.5329,0.5238,0.5299,276142.0],["1991-08-22",0.5329,0.536,0.5299,0.5329,302327.0],["1991-08-23",0.5299,0.5481,0.5299,0.5481,764151.0],["1991-08-26",0.5451,0.5512,0.5451,0.5451,399929.0],["1991-08-27",0.5481,0.5481,0.5451,0.5451,1247398.0],["1991-08-28",0.5481,0.5573,0.5481,0.5573,2011549.0],["1991-08-29",0.5573,0.5603,0.5542,0.5573,542761.0],["1991-08-30",0.5573,0.5573,0.5542,0.5573,897460.0],["1991-09-03",0.5603,0.5634,0.5573,0.5573,438018.0],["1991-09-04",0.5542,0.5603,0.5542,0.5573,1544965.0],["1991-09-05",0.5603,0.5603,0.5573,0.5603,199965.0],["1991-09-06",0.5573,0.5573,0.5573,0.5573,23805.0],["1991-09-09",0.5573,0.5603,0.5573,0.5573,107124.0],["1991-09-10",0.5573,0.5603,0.5542,0.5542,866513.0],["1991-09-11",0.5542,0.5542,0.5542,0.5542,1061717.0],["1991-09-12",0.5542,0.5542,0.5512,0.5542,185681.0],["1991-09-13",0.5542,0.5542,0.5481,0.5481,845089.0],["1991-09-16",0.542,0.5481,0.542,0.5481,159496.0],["1991-09-17",0.5299,0.5299,0.472,0.472,6203664.0],["1991-09-18",0.4659,0.4659,0.4568,0.4568,1647328.0],["1991-09-19",0.4598,0.472,0.4598,0.472,2163903.0],["1991-09-20",0.469,0.4811,0.469,0.4811,1218832.0],["1991-09-23",0.4781,0.4872,0.4781,0.4872,704637.0],["1991-09-24",0.4872,0.4964,0.4872,0.4964,1166460.0],["1991-09-25",0.4964,0.4964,0.4872,0.4964,335655.0],["1991-09-26",0.4994,0.4994,0.4872,0.4903,845089.0],["1991-09-27",0.4872,0.4872,0.4872,0.4872,80938.0],["1991-09-30",0.4872,0.4903,0.4872,0.4903,514195.0],["1991-10-01",0.4933,0.4964,0.4872,0.4933,1287867.0],["1991-10-02",0.4903,0.4903,0.4811,0.4811,580850.0],["1991-10-03",0.4781,0.4781,0.472,0.4751,442779.0],["1991-10-04",0.472,0.472,0.469,0.469,333274.0],["1991-10-07",0.4659,0.4659,0.4629,0.4629,130929.0],["1991-10-08",0.4568,0.4629,0.4568,0.4629,207106.0],["1991-10-09",0.4598,0.4598,0.4507,0.4507,202345.0],["1991-10-10",0.4507,0.4537,0.4476,0.4537,378504.0],["1991-10-11",0.4507,0.4537,0.4446,0.4537,830805.0],["1991-10-14",0.4507,0.4568,0.4507,0.4568,304708.0],["1991-10-15",0.4598,0.4659,0.4598,0.4659,1642567.0],["1991-10-16",0.4659,0.4659,0.4629,0.4659,1254540.0],["1991-10-17",0.4659,0.4811,0.4659,0.4751,695115.0],["1991-10-18",0.4811,0.4811,0.469,0.469,111885.0],["1991-10-21",0.469,0.469,0.4629,0.4659,178540.0],["1991-10-22",0.4629,0.4659,0.4629,0.4629,818903.0],["1991-10-23",0.4629,0.472,0.4629,0.472,345177.0],["1991-10-24",0.469,0.469,0.4629,0.4629,1018867.0],["1991-10-25",0.469,0.469,0.4629,0.4629,2920912.0],["1991-10-28",0.4629,0.469,0.4629,0.4659,1940133.0],["1991-10-29",0.4659,0.469,0.4659,0.4659,528478.0],["1991-10-30",0.4659,0.469,0.4629,0.4629,114265.0],["1991-10-31",0.4629,0.4659,0.4629,0.4629,349938.0],["1991-11-01",0.4629,0.4659,0.4629,0.4629,2190089.0],["1991-11-04",0.4629,0.4659,0.4629,0.4659,285664.0],["1991-11-05",0.4629,0.4659,0.4629,0.4629,335655.0],["1991-11-06",0.4659,0.4659,0.4629,0.4659,299947.0],["1991-11-07",0.4629,0.4781,0.4629,0.4781,114265.0],["1991-11-08",0.4751,0.4811,0.469,0.472,164257.0],["1991-11-11",0.469,0.469,0.4659,0.469,30947.0],["1991-11-12",0.469,0.4811,0.469,0.4811,216628.0],["1991-11-13",0.4781,0.4781,0.469,0.472,249956.0],["1991-11-14",0.4751,0.4751,0.472,0.472,78558.0],["1991-11-15",0.4781,0.4781,0.4629,0.4629,464204.0],["1991-11-18",0.4629,0.4659,0.4568,0.4598,1023628.0],["1991-11-19",0.4568,0.472,0.4568,0.4659,295186.0],["1991-11-20",0.4629,0.4659,0.4598,0.4598,121407.0],["1991-11-21",0.4659,0.4659,0.4568,0.4568,407071.0],["1991-11-22",0.4598,0.4629,0.4568,0.4598,1171221.0],["1991-11-25",0.4598,0.4629,0.4537,0.4629,1266443.0],["1991-11-26",0.4659,0.4659,0.4507,0.4507,1333097.0],["1991-11-27",0.4568,0.4629,0.4507,0.4507,395168.0],["1991-11-29",0.4537,0.4537,0.4507,0.4507,66655.0],["1991-12-02",0.4476,0.4537,0.4476,0.4537,928407.0],["1991-12-03",0.4537,0.4598,0.4507,0.4537,147593.0],["1991-12-04",0.4476,0.4476,0.4385,0.4385,238053.0],["1991-12-05",0.4416,0.4507,0.4416,0.4476,640363.0],["1991-12-06",0.4446,0.4476,0.4446,0.4476,338035.0],["1991-12-09",0.4507,0.4507,0.4416,0.4416,692735.0],["1991-12-10",0.4385,0.4476,0.4385,0.4416,488009.0],["1991-12-11",0.4385,0.4446,0.4355,0.4385,966496.0],["1991-12-12",0.4385,0.4446,0.4385,0.4416,326133.0],["1991-12-13",0.4355,0.4416,0.4355,0.4385,140451.0],["1991-12-16",0.4446,0.4446,0.4385,0.4385,956974.0],["1991-12-17",0.4385,0.4507,0.4385,0.4507,1518779.0],["1991-12-18",0.4507,0.4507,0.4446,0.4446,897460.0],["1991-12-19",0.4416,0.4476,0.4385,0.4416,1185505.0],["1991-12-20",0.4416,0.4446,0.4385,0.4385,609416.0],["1991-12-23",0.4416,0.4476,0.4385,0.4416,1478310.0],["1991-12-24",0.4416,0.4568,0.4416,0.4537,861752.0],["1991-12-26",0.4598,0.4842,0.4568,0.4842,852230.0],["1991-12-27",0.4842,0.4842,0.4751,0.4811,583230.0],["1991-12-30",0.4781,0.4964,0.4781,0.4964,866513.0],["1991-12-31",0.4964,0.4964,0.4903,0.4933,276142.0],["1992-01-02",0.4964,0.5055,0.4872,0.4903,421354.0],["1992-01-03",0.4842,0.4933,0.4811,0.4903,414212.0],["1992-01-06",0.4903,0.4903,0.4811,0.4842,559425.0],["1992-01-07",0.4842,0.4872,0.4811,0.4872,673690.0],["1992-01-08",0.4811,0.4903,0.4811,0.4872,421354.0],["1992-01-09",0.4872,0.5055,0.4811,0.4994,1011726.0],["1992-01-10",0.4842,0.5025,0.4842,0.4994,637982.0],["1992-01-13",0.4933,0.4933,0.4903,0.4903,207106.0],["1992-01-14",0.4903,0.4933,0.4872,0.4872,204726.0],["1992-01-15",0.4933,0.5025,0.4933,0.5025,159496.0],["1992-01-16",0.5177,0.5268,0.5116,0.5268,623699.0],["1992-01-17",0.5329,0.542,0.5299,0.542,902221.0],["1992-01-20",0.536,0.542,0.536,0.542,392788.0],["1992-01-21",0.539,0.542,0.5329,0.536,202345.0],["1992-01-22",0.5299,0.5329,0.5299,0.5329,121407.0],["1992-01-23",0.5299,0.5299,0.5207,0.5238,178540.0],["1992-01-24",0.5207,0.5329,0.5207,0.5329,199965.0],["1992-01-27",0.536,0.542,0.5329,0.536,683212.0],["1992-01-28",0.539,0.539,0.5299,0.5299,235673.0],["1992-01-29",0.5268,0.5268,0.5207,0.5207,135690.0],["1992-01-30",0.5268,0.5268,0.4994,0.5207,552283.0],["1992-01-31",0.5177,0.536,0.5177,0.536,461823.0],["1992-02-03",0.536,0.5542,0.5329,0.5481,1321195.0],["1992-02-04",0.5542,0.5634,0.5512,0.5603,654646.0],["1992-02-05",0.5603,0.5603,0.5573,0.5603,1416416.0],["1992-02-06",0.5542,0.5755,0.5542,0.5725,1452124.0],["1992-02-07",0.5695,0.5877,0.5695,0.5816,645124.0],["1992-02-10",0.5816,0.603,0.5816,0.5999,1133133.0],["1992-02-11",0.5969,0.5999,0.5786,0.5847,1375947.0],["1992-02-12",0.5786,0.5816,0.5755,0.5755,1061717.0],["1992-02-13",0.5786,0.5786,0.5603,0.5603,1118850.0],["1992-02-14",0.5603,0.5695,0.5603,0.5695,1399752.0],["1992-02-18",0.5695,0.5786,0.5664,0.5725,1435460.0],["1992-02-19",0.5725,0.5725,0.5603,0.5603,985540.0],["1992-02-20",0.5603,0.5695,0.5603,0.5664,678451.0],["1992-02-21",0.5725,0.5725,0.5603,0.5634,349938.0],["1992-02-24",0.5634,0.5634,0.5634,0.5634,7142.0],["1992-02-25",0.5603,0.5603,0.5542,0.5542,735584.0],["1992-02-26",0.5573,0.5573,0.5512,0.5573,128549.0],["1992-02-27",0.5603,0.5664,0.5603,0.5664,390407.0],["1992-02-28",0.5664,0.5847,0.5664,0.5755,761770.0],["1992-03-02",0.5725,0.5725,0.5603,0.5634,323752.0],["1992-03-03",0.5603,0.5603,0.5573,0.5573,599894.0],["1992-03-04",0.5634,0.5634,0.5603,0.5634,392788.0],["1992-03-05",0.5603,0.5664,0.5603,0.5603,285664.0],["1992-03-06",0.5573,0.5573,0.5481,0.5481,288044.0],["1992-03-09",0.5481,0.5542,0.5451,0.5481,214248.0],["1992-03-10",0.5481,0.5603,0.5481,0.5603,166637.0],["1992-03-11",0.5603,0.5603,0.5542,0.5573,99982.0],["1992-03-12",0.5573,0.5573,0.5542,0.5573,185681.0],["1992-03-13",0.5573,0.5573,0.5512,0.5512,45230.0],["1992-03-16",0.5512,0.5542,0.5451,0.5451,135690.0],["1992-03-17",0.5451,0.5542,0.542,0.5542,219009.0],["1992-03-18",0.5573,0.5634,0.5542,0.5634,438018.0],["1992-03-19",0.5786,0.5786,0.5725,0.5725,1085522.0],["1992-03-20",0.5786,0.5786,0.5664,0.5664,607035.0],["1992-03-23",0.5695,0.5755,0.5695,0.5725,590372.0],["1992-03-24",0.5725,0.5755,0.5664,0.5695,576089.0],["1992-03-25",0.5755,0.5786,0.5725,0.5786,664168.0],["1992-03-26",0.5755,0.5816,0.5755,0.5755,1478310.0],["1992-03-27",0.5755,0.5755,0.5664,0.5664,618938.0],["1992-03-30",0.5664,0.5725,0.5664,0.5725,152354.0],["1992-03-31",0.5695,0.5725,0.5695,0.5725,149973.0],["1992-04-01",0.5664,0.5664,0.5542,0.5542,385646.0],["1992-04-02",0.5481,0.5481,0.5481,0.5481,316611.0],["1992-04-03",0.5481,0.5481,0.536,0.542,538000.0],["1992-04-06",0.539,0.5481,0.539,0.5481,545142.0],["1992-04-07",0.5481,0.5512,0.5329,0.5329,826044.0],["1992-04-08",0.5268,0.5268,0.5177,0.5177,223770.0],["1992-04-09",0.5177,0.5207,0.5116,0.5207,1433080.0],["1992-04-10",0.5268,0.5299,0.5268,0.5299,364221.0],["1992-04-13",0.5329,0.5329,0.5238,0.5238,554664.0],["1992-04-14",0.5299,0.5481,0.5268,0.536,1490213.0],["1992-04-15",0.536,0.542,0.5329,0.539,1130752.0],["1992-04-16",0.542,0.5573,0.542,0.5542,999823.0],["1992-04-20",0.5542,0.5542,0.542,0.5512,504673.0],["1992-04-21",0.5481,0.5664,0.5481,0.5664,1242637.0],["1992-04-22",0.5664,0.5664,0.5542,0.5634,595133.0],["1992-04-23",0.5634,0.5634,0.5542,0.5573,1466407.0],["1992-04-24",0.5603,0.5725,0.5603,0.5695,1264062.0],["1992-04-27",0.5755,0.5755,0.5695,0.5695,902221.0],["1992-04-28",0.5725,0.5725,0.5634,0.5634,2540027.0],["1992-04-29",0.5664,0.5847,0.5664,0.5847,966496.0],["1992-04-30",0.5816,0.5847,0.5786,0.5847,392788.0],["1992-05-01",0.5816,0.5816,0.5725,0.5725,254717.0],["1992-05-04",0.5755,0.603,0.5755,0.5969,1509257.0],["1992-05-05",0.5969,0.5999,0.5938,0.5999,149973.0],["1992-05-06",0.5999,0.5999,0.5908,0.5908,833186.0],["1992-05-07",0.5908,0.5908,0.5908,0.5908,0.0],["1992-05-08",0.5908,0.5938,0.5908,0.5908,288044.0],["1992-05-11",0.5908,0.5908,0.5847,0.5847,357080.0],["1992-05-12",0.5908,0.5908,0.5847,0.5877,166637.0],["1992-05-13",0.5816,0.5908,0.5816,0.5908,240434.0],["1992-05-14",0.5877,0.5877,0.5847,0.5847,373743.0],["1992-05-15",0.5908,0.5969,0.5908,0.5938,238053.0],["1992-05-18",0.5938,0.5999,0.5908,0.5938,219009.0],["1992-05-19",0.5908,0.5999,0.5908,0.5999,368982.0],["1992-05-20",0.5969,0.5999,0.5969,0.5999,685593.0],["1992-05-21",0.5999,0.5999,0.5938,0.5999,1544965.0],["1992-05-22",0.5969,0.5999,0.5969,0.5969,245195.0],["1992-05-26",0.5969,0.5969,0.5938,0.5969,40469.0],["1992-05-27",0.5969,0.5969,0.5847,0.5847,145212.0],["1992-05-28",0.5786,0.5816,0.5786,0.5816,226150.0],["1992-05-29",0.5816,0.5877,0.5816,0.5877,2666195.0],["1992-06-01",0.5908,0.5908,0.5847,0.5847,1168841.0],["1992-06-02",0.5847,0.5938,0.5847,0.5908,376124.0],["1992-06-03",0.5908,0.5908,0.5847,0.5908,126168.0],["1992-06-04",0.5847,0.5877,0.5816,0.5877,526097.0],["1992-06-05",0.5877,0.603,0.5877,0.603,2263885.0],["1992-06-08",0.603,0.606,0.5999,0.603,1675894.0],["1992-06-09",0.606,0.6212,0.606,0.609,940310.0],["1992-06-10",0.6121,0.6121,0.5908,0.5908,776053.0],["1992-06-11",0.5908,0.5969,0.5908,0.5969,119027.0],["1992-06-12",0.5969,0.5969,0.5969,0.5969,26186.0],["1992-06-15",0.5938,0.5999,0.5938,0.5999,445159.0],["1992-06-16",0.5999,0.609,0.5999,0.609,140451.0],["1992-06-17",0.5999,0.603,0.5969,0.5999,878416.0],["1992-06-18",0.5999,0.5999,0.5877,0.5877,733204.0],["1992-06-19",0.5938,0.5969,0.5908,0.5938,214248.0],["1992-06-22",0.5999,0.5999,0.5908,0.5908,97602.0],["1992-06-23",0.5969,0.5969,0.5938,0.5938,49991.0],["1992-06-24",0.5969,0.5969,0.5938,0.5938,35708.0],["1992-06-25",0.5877,0.5938,0.5847,0.5938,66655.0],["1992-06-26",0.5908,0.5908,0.5725,0.5725,285664.0],["1992-06-29",0.5725,0.5725,0.5634,0.5634,311850.0],["1992-06-30",0.5664,0.5664,0.5542,0.5542,223770.0],["1992-07-01",0.5603,0.5725,0.5603,0.5725,528478.0],["1992-07-02",0.5725,0.5786,0.5725,0.5786,95221.0],["1992-07-06",0.5755,0.5755,0.5603,0.5603,88080.0],["1992-07-07",0.5603,0.5695,0.5603,0.5634,123788.0],["1992-07-08",0.5695,0.5695,0.5603,0.5603,718920.0],["1992-07-09",0.5573,0.5634,0.5573,0.5603,342796.0],["1992-07-10",0.5603,0.5603,0.5573,0.5603,338035.0],["1992-07-13",0.5634,0.5634,0.5573,0.5603,1392611.0],["1992-07-14",0.5634,0.5695,0.5634,0.5664,290425.0],["1992-07-15",0.5634,0.5816,0.5634,0.5786,676071.0],["1992-07-16",0.5786,0.5847,0.5786,0.5847,442779.0],["1992-07-17",0.5816,0.5847,0.5816,0.5847,376124.0],["1992-07-20",0.5908,0.5908,0.5786,0.5786,314230.0],["1992-07-21",0.5786,0.5786,0.5725,0.5725,135690.0],["1992-07-22",0.5755,0.5816,0.5755,0.5816,1009345.0],["1992-07-23",0.5786,0.5999,0.5786,0.5999,630841.0],["1992-07-24",0.5938,0.5969,0.5908,0.5969,490389.0],["1992-07-27",0.5908,0.603,0.5908,0.5999,345177.0],["1992-07-28",0.603,0.6121,0.603,0.6121,245195.0],["1992-07-29",0.6212,0.6212,0.6182,0.6212,452301.0],["1992-07-30",0.6182,0.6182,0.603,0.609,221389.0],["1992-07-31",0.6121,0.6151,0.603,0.6121,195204.0],["1992-08-03",0.6151,0.6304,0.6121,0.6304,526097.0],["1992-08-04",0.6243,0.6273,0.6151,0.6151,214248.0],["1992-08-05",0.6121,0.6121,0.603,0.603,285664.0],["1992-08-06",0.609,0.6121,0.5999,0.5999,685593.0],["1992-08-07",0.5999,0.603,0.5908,0.5908,197584.0],["1992-08-10",0.5908,0.5908,0.5877,0.5908,1733027.0],["1992-08-11",0.5877,0.5877,0.5847,0.5847,314230.0],["1992-08-12",0.5877,0.5938,0.5877,0.5877,97602.0],["1992-08-13",0.5847,0.5847,0.5816,0.5816,1261682.0],["1992-08-14",0.5755,0.5755,0.5695,0.5695,2304354.0],["1992-08-17",0.5695,0.5695,0.5695,0.5695,161876.0],["1992-08-18",0.5634,0.5695,0.5603,0.5695,366602.0],["1992-08-19",0.5695,0.5695,0.5695,0.5695,49991.0],["1992-08-20",0.5634,0.5664,0.5634,0.5664,61894.0],["1992-08-21",0.5664,0.5664,0.5603,0.5603,149973.0],["1992-08-24",0.5603,0.5603,0.5512,0.5542,1913947.0],["1992-08-25",0.5512,0.5512,0.5512,0.5512,40469.0],["1992-08-26",0.5512,0.5512,0.5481,0.5481,35708.0],["1992-08-27",0.5481,0.5512,0.5451,0.5451,254717.0],["1992-08-28",0.542,0.542,0.536,0.536,73796.0],["1992-08-31",0.536,0.539,0.536,0.539,90460.0],["1992-09-01",0.5451,0.5664,0.5451,0.5634,661788.0],["1992-09-02",0.5634,0.5634,0.5542,0.5573,138071.0],["1992-09-03",0.5542,0.5603,0.5542,0.5603,326133.0],["1992-09-04",0.5634,0.5847,0.5634,0.5786,733204.0],["1992-09-08",0.5786,0.5786,0.5725,0.5786,333274.0],["1992-09-09",0.5786,0.5786,0.5664,0.5695,147593.0],["1992-09-10",0.5725,0.5755,0.5695,0.5755,233292.0],["1992-09-11",0.5725,0.5755,0.5725,0.5755,90460.0],["1992-09-14",0.5786,0.5816,0.5755,0.5786,299947.0],["1992-09-15",0.5786,0.5847,0.5725,0.5847,157115.0],["1992-09-16",0.5786,0.5786,0.5755,0.5786,345177.0],["1992-09-17",0.5786,0.5786,0.5755,0.5755,102363.0],["1992-09-18",0.5725,0.5786,0.5725,0.5725,411832.0],["1992-09-21",0.5755,0.5755,0.5725,0.5725,164257.0],["1992-09-22",0.5664,0.5725,0.5664,0.5725,1999646.0],["1992-09-23",0.5695,0.5695,0.5542,0.5542,647504.0],["1992-09-24",0.5542,0.5542,0.5542,0.5542,202345.0],["1992-09-25",0.5481,0.5481,0.5481,0.5481,38088.0],["1992-09-28",0.542,0.542,0.5299,0.5299,6432195.0],["1992-09-29",0.536,0.536,0.5268,0.5329,2870921.0],["1992-09-30",0.5299,0.536,0.5299,0.536,721301.0],["1992-10-01",0.539,0.539,0.536,0.539,5791832.0],["1992-10-02",0.5451,0.5451,0.5299,0.5299,1663991.0],["1992-10-05",0.5299,0.5299,0.5207,0.5238,166637.0],["1992-10-06",0.5238,0.536,0.5238,0.5329,2599540.0],["1992-10-07",0.5329,0.536,0.5299,0.5329,345177.0],["1992-10-08",0.5329,0.5329,0.5238,0.5238,614177.0],["1992-10-09",0.5207,0.5207,0.5177,0.5177,290425.0],["1992-10-12",0.5177,0.536,0.5146,0.5329,442779.0],["1992-10-13",0.536,0.5451,0.536,0.5451,440398.0],["1992-10-14",0.5451,0.5481,0.5451,0.5451,57133.0],["1992-10-15",0.5451,0.5481,0.542,0.5451,445159.0],["1992-10-16",0.5512,0.5512,0.536,0.536,352319.0],["1992-10-19",0.542,0.5451,0.542,0.542,69035.0],["1992-10-20",0.5481,0.5573,0.5481,0.5573,249956.0],["1992-10-21",0.5573,0.5603,0.5573,0.5603,73796.0],["1992-10-22",0.5603,0.5603,0.5481,0.5573,261858.0],["1992-10-23",0.5603,0.5664,0.5603,0.5634,119027.0],["1992-10-26",0.5695,0.5695,0.5634,0.5695,92841.0],["1992-10-27",0.5725,0.5786,0.5725,0.5786,130929.0],["1992-10-28",0.5786,0.606,0.5786,0.606,492770.0],["1992-10-29",0.606,0.606,0.5999,0.606,383266.0],["1992-10-30",0.606,0.606,0.603,0.603,92841.0],["1992-11-02",0.5999,0.5999,0.5908,0.5938,485628.0],["1992-11-03",0.5877,0.5938,0.5847,0.5877,680832.0],["1992-11-04",0.5908,0.5908,0.5877,0.5908,240434.0],["1992-11-05",0.5938,0.5969,0.5938,0.5969,261858.0],["1992-11-06",0.5938,0.5969,0.5938,0.5938,252336.0],["1992-11-09",0.5938,0.5938,0.5938,0.5938,195204.0],["1992-11-10",0.5938,0.5938,0.5847,0.5908,1106947.0],["1992-11-11",0.5908,0.5938,0.5877,0.5908,252336.0],["1992-11-12",0.5847,0.5908,0.5847,0.5877,102363.0],["1992-11-13",0.5847,0.5847,0.5786,0.5816,116646.0],["1992-11-16",0.5816,0.5816,0.5664,0.5695,2044876.0],["1992-11-17",0.5664,0.5695,0.5512,0.5512,266619.0],["1992-11-18",0.5512,0.5512,0.5481,0.5481,359460.0],["1992-11-19",0.5512,0.5603,0.5451,0.5603,637982.0],["1992-11-20",0.5542,0.5695,0.5542,0.5664,687974.0],["1992-11-23",0.5664,0.5695,0.5603,0.5603,152354.0],["1992-11-24",0.5603,0.5664,0.5573,0.5573,707018.0],["1992-11-25",0.5603,0.5603,0.5573,0.5603,154735.0],["1992-11-27",0.5573,0.5603,0.5512,0.5603,219009.0],["1992-11-30",0.5664,0.5695,0.5634,0.5634,1026009.0],["1992-12-01",0.5634,0.5908,0.5634,0.5908,1721124.0],["1992-12-02",0.5877,0.5908,0.5755,0.5755,664168.0],["1992-12-03",0.5725,0.5816,0.5725,0.5786,164257.0],["1992-12-04",0.5786,0.5877,0.5786,0.5877,285664.0],["1992-12-07",0.5938,0.6151,0.5938,0.609,737965.0],["1992-12-08",0.606,0.6212,0.606,0.6212,735584.0],["1992-12-09",0.6212,0.6212,0.606,0.606,264239.0],["1992-12-10",0.606,0.6182,0.603,0.6182,1254540.0],["1992-12-11",0.6182,0.6395,0.6151,0.6395,1214071.0],["1992-12-14",0.6456,0.6669,0.6456,0.6456,2287690.0],["1992-12-15",0.6395,0.6517,0.6395,0.6517,978398.0],["1992-12-16",0.6486,0.6486,0.6395,0.6395,107124.0],["1992-12-17",0.6364,0.6364,0.6334,0.6334,192823.0],["1992-12-18",0.6395,0.6425,0.6364,0.6395,1164080.0],["1992-12-21",0.6334,0.6395,0.6304,0.6304,557044.0],["1992-12-22",0.6243,0.6304,0.6182,0.6304,587991.0],["1992-12-23",0.6304,0.6304,0.6243,0.6243,28566.0],["1992-12-24",0.6212,0.6273,0.6182,0.6273,119027.0],["1992-12-28",0.6273,0.6425,0.6243,0.6395,488009.0],["1992-12-29",0.6395,0.6608,0.6395,0.6517,476106.0],["1992-12-30",0.6456,0.6486,0.6395,0.6425,169018.0],["1992-12-31",0.6364,0.6364,0.6334,0.6334,778434.0],["1993-01-04",0.6364,0.6456,0.6334,0.6395,1399752.0],["1993-01-05",0.6517,0.6578,0.6486,0.6517,1033151.0],["1993-01-06",0.6547,0.6791,0.6547,0.6791,6694054.0],["1993-01-07",0.6791,0.7065,0.676,0.6852,990301.0],["1993-01-08",0.6913,0.6943,0.6852,0.6882,504673.0],["1993-01-11",0.6943,0.7004,0.6913,0.6943,945071.0],["1993-01-12",0.7004,0.7156,0.6974,0.7065,1164080.0],["1993-01-13",0.7004,0.7034,0.6943,0.6943,435637.0],["1993-01-14",0.6882,0.6913,0.6821,0.6821,197584.0],["1993-01-15",0.6821,0.6821,0.673,0.676,207106.0],["1993-01-18",0.6699,0.6791,0.6699,0.673,421354.0],["1993-01-19",0.673,0.676,0.6699,0.676,2204372.0],["1993-01-20",0.673,0.6943,0.673,0.6913,333274.0],["1993-01-21",0.6974,0.7004,0.6913,0.6943,416593.0],["1993-01-22",0.6913,0.6974,0.6913,0.6943,207106.0],["1993-01-25",0.6974,0.7034,0.6974,0.7034,280903.0],["1993-01-26",0.6974,0.7034,0.6974,0.6974,452301.0],["1993-01-27",0.6943,0.6943,0.6699,0.6699,516575.0],["1993-01-28",0.676,0.676,0.6669,0.6669,252336.0],["1993-01-29",0.6669,0.6699,0.6639,0.6699,285664.0],["1993-02-01",0.673,0.673,0.6699,0.6699,273761.0],["1993-02-02",0.6699,0.676,0.6669,0.676,930788.0],["1993-02-03",0.676,0.676,0.673,0.673,107124.0],["1993-02-04",0.6699,0.6882,0.6699,0.6882,490389.0],["1993-02-05",0.6852,0.6913,0.6852,0.6882,333274.0],["1993-02-08",0.6882,0.6913,0.6852,0.6913,38088.0],["1993-02-09",0.6882,0.6882,0.6882,0.6882,71416.0],["1993-02-10",0.6882,0.6882,0.6821,0.6821,88080.0],["1993-02-11",0.6821,0.6821,0.6821,0.6821,19044.0],["1993-02-12",0.676,0.6821,0.676,0.6821,226150.0],["1993-02-16",0.676,0.676,0.6517,0.6517,899841.0],["1993-02-17",0.6578,0.6578,0.6364,0.6364,1111708.0],["1993-02-18",0.6425,0.6486,0.609,0.6151,1064097.0],["1993-02-19",0.609,0.6151,0.5938,0.5969,2428142.0],["1993-02-22",0.5999,0.5999,0.5908,0.5969,1114089.0],["1993-02-23",0.5938,0.603,0.5877,0.5938,278522.0],["1993-02-24",0.5938,0.603,0.5938,0.603,447540.0],["1993-02-25",0.609,0.6121,0.603,0.6121,621319.0],["1993-02-26",0.606,0.609,0.606,0.609,135690.0],["1993-03-01",0.6151,0.6364,0.6151,0.6334,323752.0],["1993-03-02",0.6273,0.6425,0.6273,0.6425,197584.0],["1993-03-03",0.6486,0.6578,0.6486,0.6578,509434.0],["1993-03-04",0.6578,0.6578,0.6517,0.6517,1156938.0],["1993-03-05",0.6578,0.6578,0.6547,0.6547,1106947.0],["1993-03-08",0.6578,0.6578,0.6395,0.6486,526097.0],["1993-03-09",0.6486,0.6608,0.6486,0.6578,447540.0],["1993-03-10",0.6578,0.6639,0.6578,0.6639,504673.0],["1993-03-11",0.6578,0.6578,0.6578,0.6578,271381.0],["1993-03-12",0.6547,0.6578,0.6547,0.6547,133310.0],["1993-03-15",0.6547,0.673,0.6547,0.673,252336.0],["1993-03-16",0.6699,0.673,0.6699,0.673,38088.0],["1993-03-17",0.6699,0.6699,0.6639,0.6639,121407.0],["1993-03-18",0.6699,0.6699,0.6669,0.6699,723681.0],["1993-03-19",0.673,0.673,0.6699,0.6699,657027.0],["1993-03-22",0.6646,0.6646,0.6585,0.6615,504673.0],["1993-03-23",0.6585,0.6646,0.6585,0.6646,292805.0],["1993-03-24",0.6524,0.6676,0.6524,0.6676,542761.0],["1993-03-25",0.6646,0.6646,0.6646,0.6646,78558.0],["1993-03-26",0.6707,0.6798,0.6707,0.6768,297566.0],["1993-03-29",0.6768,0.6829,0.6737,0.6829,797478.0],["1993-03-30",0.6829,0.6859,0.6707,0.6768,697496.0],["1993-03-31",0.6829,0.6829,0.6798,0.6829,149973.0],["1993-04-01",0.6768,0.6798,0.6707,0.6707,304708.0],["1993-04-02",0.6676,0.6707,0.6646,0.6646,269000.0],["1993-04-05",0.6646,0.6707,0.6646,0.6676,411832.0],["1993-04-06",0.6676,0.6676,0.6524,0.6524,309469.0],["1993-04-07",0.6524,0.6646,0.6524,0.6615,1511637.0],["1993-04-08",0.6554,0.6585,0.6554,0.6585,978398.0],["1993-04-12",0.6585,0.6737,0.6585,0.6646,1302151.0],["1993-04-13",0.6707,0.6798,0.6585,0.6676,1080761.0],["1993-04-14",0.6676,0.6707,0.6676,0.6707,271381.0],["1993-04-15",0.6768,0.6768,0.6707,0.6768,480867.0],["1993-04-16",0.6798,0.6951,0.6768,0.6951,276142.0],["1993-04-19",0.7134,0.7164,0.7012,0.7012,947451.0],["1993-04-20",0.7042,0.7164,0.7042,0.7073,692735.0],["1993-04-21",0.7012,0.7073,0.6981,0.7073,495150.0],["1993-04-22",0.7012,0.7042,0.6981,0.6981,126168.0],["1993-04-23",0.6951,0.6981,0.692,0.6951,245195.0],["1993-04-26",0.692,0.692,0.6859,0.6859,309469.0],["1993-04-27",0.6829,0.6829,0.6737,0.6768,757009.0],["1993-04-28",0.6829,0.6829,0.6798,0.6798,66655.0],["1993-04-29",0.6829,0.6829,0.6768,0.6768,54752.0],["1993-04-30",0.6829,0.6829,0.6829,0.6829,190442.0],["1993-05-03",0.6829,0.7073,0.6829,0.7073,833186.0],["1993-05-04",0.7134,0.7377,0.7134,0.7377,826044.0],["1993-05-05",0.7377,0.7652,0.7347,0.756,1394991.0],["1993-05-06",0.7591,0.7621,0.7438,0.753,478487.0],["1993-05-07",0.7469,0.7469,0.7347,0.7377,195204.0],["1993-05-10",0.7377,0.7377,0.7225,0.7225,114265.0],["1993-05-11",0.7225,0.7286,0.7225,0.7286,333274.0],["1993-05-12",0.7256,0.7316,0.7256,0.7316,52372.0],["1993-05-13",0.7286,0.7286,0.7195,0.7286,238053.0],["1993-05-14",0.7256,0.7316,0.7256,0.7256,292805.0],["1993-05-17",0.7316,0.7377,0.7286,0.7286,1030770.0],["1993-05-18",0.7286,0.7316,0.7195,0.7286,2316257.0],["1993-05-19",0.7225,0.7286,0.7164,0.7256,473726.0],["1993-05-20",0.7286,0.7316,0.7256,0.7316,552283.0],["1993-05-21",0.7316,0.7316,0.7286,0.7316,1768735.0],["1993-05-24",0.7134,0.7286,0.7134,0.7286,1009345.0],["1993-05-25",0.7286,0.7286,0.7225,0.7256,259478.0],["1993-05-26",0.7256,0.7469,0.7225,0.7469,1076000.0],["1993-05-27",0.7499,0.7774,0.7469,0.7743,1594956.0],["1993-05-28",0.7743,0.7743,0.7682,0.7713,378504.0],["1993-06-01",0.7713,0.7743,0.7713,0.7713,945071.0],["1993-06-02",0.7743,0.7774,0.7743,0.7774,230912.0],["1993-06-03",0.7713,0.7743,0.7682,0.7743,392788.0],["1993-06-04",0.7682,0.7774,0.7682,0.7774,1214071.0],["1993-06-07",0.7774,0.7896,0.7743,0.7835,640363.0],["1993-06-08",0.7804,0.7804,0.7743,0.7774,816522.0],["1993-06-09",0.7743,0.7835,0.7743,0.7804,1559248.0],["1993-06-10",0.7896,0.7926,0.7865,0.7865,559425.0],["1993-06-11",0.7865,0.7926,0.7865,0.7926,566566.0],["1993-06-14",0.7957,0.8109,0.7957,0.8109,1306912.0],["1993-06-15",0.8048,0.8048,0.7591,0.7652,1725885.0],["1993-06-16",0.7682,0.7804,0.7682,0.7774,904602.0],["1993-06-17",0.7804,0.7865,0.7774,0.7835,599894.0],["1993-06-18",0.7835,0.7835,0.7713,0.7713,666549.0],["1993-06-21",0.769,0.7781,0.769,0.7781,266619.0],["1993-06-22",0.7781,0.7781,0.772,0.772,535620.0],["1993-06-23",0.7751,0.7812,0.769,0.7812,1906805.0],["1993-06-24",0.7812,0.7873,0.7781,0.7812,726062.0],["1993-06-25",0.7751,0.7842,0.772,0.7812,530858.0],["1993-06-28",0.7812,0.7873,0.7812,0.7873,216628.0],["1993-06-29",0.7873,0.7903,0.7842,0.7873,297566.0],["1993-06-30",0.7873,0.7934,0.7873,0.7903,257097.0],["1993-07-01",0.7781,0.7812,0.7598,0.772,1809204.0],["1993-07-02",0.7629,0.769,0.7629,0.769,142832.0],["1993-07-06",0.7629,0.7629,0.7568,0.7629,542761.0],["1993-07-07",0.7629,0.7629,0.7568,0.7629,138071.0],["1993-07-08",0.7629,0.7629,0.7537,0.7537,566566.0],["1993-07-09",0.7568,0.7568,0.7476,0.7476,159496.0],["1993-07-12",0.7323,0.7415,0.7323,0.7415,1523540.0],["1993-07-13",0.7384,0.7384,0.7262,0.7262,987920.0],["1993-07-14",0.7293,0.7354,0.7293,0.7354,316611.0],["1993-07-15",0.7415,0.7568,0.7415,0.7507,1485451.0],["1993-07-16",0.7445,0.7537,0.7445,0.7476,757009.0],["1993-07-19",0.7476,0.7476,0.7384,0.7384,199965.0],["1993-07-20",0.7445,0.7598,0.7415,0.7568,3125637.0],["1993-07-21",0.7598,0.7934,0.7598,0.7903,1111708.0],["1993-07-22",0.7964,0.8086,0.7964,0.8056,1287867.0],["1993-07-23",0.8025,0.8025,0.7964,0.7995,649885.0],["1993-07-26",0.7964,0.8147,0.7964,0.8147,307089.0],["1993-07-27",0.8147,0.8208,0.8086,0.8117,130929.0],["1993-07-28",0.8117,0.8117,0.8086,0.8086,280903.0],["1993-07-29",0.8086,0.8147,0.8086,0.8147,773673.0],["1993-07-30",0.8117,0.8178,0.8117,0.8117,371363.0],["1993-08-02",0.8117,0.8452,0.8117,0.8452,764151.0],["1993-08-03",0.8483,0.8544,0.8483,0.8483,773673.0],["1993-08-04",0.8483,0.8544,0.8483,0.8544,518956.0],["1993-08-05",0.8544,0.8605,0.8544,0.8605,407071.0],["1993-08-06",0.8605,0.8727,0.8605,0.8727,223770.0],["1993-08-09",0.8697,0.8941,0.8697,0.8697,830805.0],["1993-08-10",0.8697,0.8727,0.8666,0.8697,483248.0],["1993-08-11",0.8666,0.8697,0.8605,0.8697,1275965.0],["1993-08-12",0.8758,0.8758,0.8483,0.8544,618938.0],["1993-08-13",0.8605,0.8605,0.8544,0.8575,173779.0],["1993-08-16",0.8605,0.8727,0.8605,0.8697,66655.0],["1993-08-17",0.8666,0.8697,0.8636,0.8666,278522.0],["1993-08-18",0.8666,0.8697,0.8636,0.8636,195204.0],["1993-08-19",0.8697,0.8727,0.8666,0.8666,152354.0],["1993-08-20",0.8727,0.8727,0.8666,0.8727,190442.0],["1993-08-23",0.8727,0.8788,0.8727,0.8788,88080.0],["1993-08-24",0.8788,0.888,0.8788,0.888,78558.0],["1993-08-25",0.891,0.8971,0.8849,0.888,304708.0],["1993-08-26",0.8849,0.8849,0.8727,0.8727,185681.0],["1993-08-27",0.8697,0.8788,0.8697,0.8727,418973.0],["1993-08-30",0.8727,0.8758,0.8697,0.8697,138071.0],["1993-08-31",0.8636,0.8697,0.8544,0.8666,259478.0],["1993-09-01",0.8605,0.8666,0.8452,0.8452,283283.0],["1993-09-02",0.8452,0.8513,0.8361,0.8452,785575.0],["1993-09-03",0.8452,0.8666,0.8452,0.8636,799858.0],["1993-09-07",0.8605,0.8636,0.8605,0.8605,178540.0],["1993-09-08",0.8575,0.8636,0.8544,0.8605,887938.0],["1993-09-09",0.8636,0.8666,0.8575,0.8575,392788.0],["1993-09-10",0.8605,0.8636,0.8575,0.8636,169018.0],["1993-09-13",0.8697,0.8758,0.8666,0.8666,166637.0],["1993-09-14",0.8697,0.8697,0.8605,0.8666,311850.0],["1993-09-15",0.8636,0.8758,0.8605,0.8758,259478.0],["1993-09-16",0.8727,0.8727,0.8636,0.8636,211867.0],["1993-09-17",0.8575,0.8605,0.8544,0.8575,238053.0],["1993-09-20",0.8575,0.8575,0.8452,0.8452,176159.0],["1993-09-21",0.8452,0.8544,0.8391,0.8544,1245018.0],["1993-09-22",0.8452,0.8544,0.8422,0.8483,1647328.0],["1993-09-23",0.846,0.849,0.8429,0.849,85699.0],["1993-09-24",0.849,0.8551,0.849,0.849,135690.0],["1993-09-27",0.846,0.8582,0.846,0.8551,530858.0],["1993-09-28",0.8551,0.8582,0.8521,0.8551,73796.0],["1993-09-29",0.8551,0.8551,0.8551,0.8551,26186.0],["1993-09-30",0.8551,0.8551,0.8429,0.8429,249956.0],["1993-10-01",0.8429,0.8612,0.8429,0.8551,868894.0],["1993-10-04",0.8551,0.8551,0.846,0.846,173779.0],["1993-10-05",0.849,0.849,0.8368,0.8368,323752.0],["1993-10-06",0.8368,0.8368,0.8368,0.8368,247575.0],["1993-10-07",0.8307,0.8368,0.8307,0.8368,128549.0],["1993-10-08",0.8399,0.8399,0.8307,0.8307,152354.0],["1993-10-11",0.8368,0.8368,0.8002,0.8002,621319.0],["1993-10-12",0.8002,0.8032,0.7879,0.7879,723681.0],["1993-10-13",0.7879,0.8002,0.7879,0.7971,483248.0],["1993-10-14",0.7971,0.8154,0.7971,0.8124,228531.0],["1993-10-15",0.8246,0.8368,0.8246,0.8338,1849673.0],["1993-10-18",0.8399,0.8429,0.8277,0.8277,297566.0],["1993-10-19",0.8368,0.8612,0.8368,0.8521,440398.0],["1993-10-20",0.8582,0.8612,0.8368,0.8368,247575.0],["1993-10-21",0.8429,0.8429,0.8307,0.8338,149973.0],["1993-10-22",0.8307,0.849,0.8307,0.8338,345177.0],["1993-10-25",0.8399,0.846,0.8338,0.846,185681.0],["1993-10-26",0.849,0.849,0.8399,0.846,180920.0],["1993-10-27",0.849,0.8551,0.849,0.8551,254717.0],["1993-10-28",0.8582,0.8612,0.8521,0.8612,188062.0],["1993-10-29",0.8612,0.8612,0.8521,0.8551,964115.0],["1993-11-01",0.8521,0.8521,0.8399,0.8399,1206929.0],["1993-11-02",0.8399,0.8429,0.8307,0.8338,2251983.0],["1993-11-03",0.8399,0.8521,0.8399,0.849,914124.0],["1993-11-04",0.849,0.8521,0.8429,0.8429,649885.0],["1993-11-05",0.8399,0.846,0.8399,0.846,830805.0],["1993-11-08",0.846,0.8582,0.846,0.8551,1783018.0],["1993-11-09",0.8551,0.8551,0.8521,0.8521,128549.0],["1993-11-10",0.8521,0.8582,0.849,0.8551,1833009.0],["1993-11-11",0.8551,0.8674,0.8551,0.8674,745106.0],["1993-11-12",0.8674,0.904,0.8674,0.9009,654646.0],["1993-11-15",0.9009,0.9254,0.9009,0.904,1318814.0],["1993-11-16",0.904,0.904,0.8948,0.8979,345177.0],["1993-11-17",0.8979,0.9162,0.8948,0.9162,1361664.0],["1993-11-18",0.9223,0.9315,0.9223,0.9315,709398.0],["1993-11-19",0.9376,0.9376,0.9315,0.9376,121407.0],["1993-11-22",0.9376,0.9407,0.9345,0.9376,321372.0],["1993-11-23",0.9315,0.959,0.9315,0.9529,599894.0],["1993-11-24",0.9407,0.9437,0.9315,0.9345,342796.0],["1993-11-26",0.9407,0.9407,0.9315,0.9345,154735.0],["1993-11-29",0.9345,0.9376,0.9193,0.9193,207106.0],["1993-11-30",0.9193,0.9193,0.904,0.904,752248.0],["1993-12-01",0.9071,0.9193,0.9071,0.9132,657027.0],["1993-12-02",0.9071,0.9101,0.904,0.9071,833186.0],["1993-12-03",0.9009,0.9009,0.8918,0.8979,347558.0],["1993-12-06",0.8948,0.9101,0.8918,0.9101,942690.0],["1993-12-07",0.904,0.904,0.8918,0.8918,288044.0],["1993-12-08",0.8979,0.904,0.8918,0.904,330894.0],["1993-12-09",0.8979,0.8979,0.8948,0.8979,811761.0],["1993-12-10",0.904,0.9132,0.904,0.904,257097.0],["1993-12-13",0.9108,0.9139,0.9078,0.9108,468965.0],["1993-12-14",0.9108,0.9322,0.9108,0.917,1040292.0],["1993-12-15",0.917,0.917,0.9108,0.9139,1863956.0],["1993-12-16",0.917,0.917,0.9139,0.917,1114089.0],["1993-12-17",0.9139,0.9292,0.9139,0.9292,749867.0],["1993-12-20",0.9353,0.9414,0.9353,0.9353,166637.0],["1993-12-21",0.9353,0.9353,0.9047,0.9047,1573531.0],["1993-12-22",0.9108,0.9108,0.8986,0.9078,1328336.0],["1993-12-23",0.9047,0.9108,0.9047,0.9108,90460.0],["1993-12-27",0.9078,0.9108,0.9047,0.9047,61894.0],["1993-12-28",0.9078,0.92,0.9078,0.917,283283.0],["1993-12-29",0.9231,0.9292,0.9231,0.9292,630841.0],["1993-12-30",0.9261,0.9292,0.9261,0.9292,554664.0],["1993-12-31",0.9292,0.9322,0.9292,0.9322,307089.0],["1994-01-03",0.9322,0.9384,0.9292,0.9322,276142.0],["1994-01-04",0.9353,0.9475,0.9353,0.9384,564186.0],["1994-01-05",0.9414,0.9475,0.9353,0.9445,654646.0],["1994-01-06",0.9475,0.9475,0.9322,0.9353,128549.0],["1994-01-07",0.9353,0.9384,0.9292,0.9384,933168.0],["1994-01-10",0.9445,0.9598,0.9445,0.9536,219009.0],["1994-01-11",0.9536,0.9598,0.9536,0.9536,402310.0],["1994-01-12",0.9536,0.9628,0.9536,0.9567,1368805.0],["1994-01-13",0.9536,0.9659,0.9536,0.9659,1644947.0],["1994-01-14",0.9628,0.9659,0.9628,0.9628,402310.0],["1994-01-17",0.9628,0.972,0.9628,0.972,173779.0],["1994-01-18",0.975,0.975,0.9628,0.9689,587991.0],["1994-01-19",0.9628,0.975,0.9628,0.975,945071.0],["1994-01-20",0.975,0.9781,0.975,0.975,354699.0],["1994-01-21",0.975,0.9811,0.972,0.9811,842708.0],["1994-01-24",0.9811,0.9811,0.972,0.972,402310.0],["1994-01-25",0.9689,0.9689,0.9353,0.9353,928407.0],["1994-01-26",0.9353,0.9414,0.9353,0.9353,352319.0],["1994-01-27",0.9414,0.9475,0.9384,0.9384,1687797.0],["1994-01-28",0.9414,0.9414,0.9261,0.9292,395168.0],["1994-01-31",0.9292,0.9322,0.92,0.92,430876.0],["1994-02-01",0.9231,0.9231,0.92,0.9231,295186.0],["1994-02-02",0.9292,0.9292,0.9231,0.9261,737965.0],["1994-02-03",0.9261,0.9261,0.9108,0.917,595133.0],["1994-02-04",0.92,0.92,0.9108,0.9108,380885.0],["1994-02-07",0.9108,0.9231,0.9108,0.92,438018.0],["1994-02-08",0.917,0.9261,0.917,0.92,390407.0],["1994-02-09",0.9261,0.9261,0.9139,0.917,435637.0],["1994-02-10",0.917,0.917,0.9139,0.9139,290425.0],["1994-02-11",0.9139,0.917,0.9047,0.9047,178540.0],["1994-02-14",0.8986,0.9139,0.8986,0.9108,778434.0],["1994-02-15",0.9017,0.917,0.9017,0.9108,1171221.0],["1994-02-16",0.9108,0.9108,0.9047,0.9108,426115.0],["1994-02-17",0.9108,0.917,0.9108,0.9108,383266.0],["1994-02-18",0.9108,0.9108,0.9017,0.9017,347558.0],["1994-02-22",0.9017,0.9047,0.9017,0.9017,128549.0],["1994-02-23",0.8956,0.9017,0.8925,0.8956,668929.0],["1994-02-24",0.8986,0.8986,0.8803,0.8864,921266.0],["1994-02-25",0.8895,0.8895,0.8864,0.8864,54752.0],["1994-02-28",0.8864,0.8986,0.8833,0.8956,378504.0],["1994-03-01",0.9017,0.9108,0.9017,0.9108,328513.0],["1994-03-02",0.9047,0.9047,0.8986,0.8986,114265.0],["1994-03-03",0.9047,0.9047,0.9017,0.9047,766531.0],["1994-03-04",0.9017,0.9017,0.8986,0.8986,1423558.0],["1994-03-07",0.8986,0.9017,0.8986,0.9017,668929.0],["1994-03-08",0.9047,0.9078,0.8986,0.8986,997443.0],["1994-03-09",0.8986,0.8986,0.8956,0.8986,3344646.0],["1994-03-10",0.8956,0.8986,0.8956,0.8986,161876.0],["1994-03-11",0.9017,0.9353,0.9017,0.9322,1721124.0],["1994-03-14",0.9322,0.9322,0.917,0.9231,240434.0],["1994-03-15",0.917,0.92,0.9139,0.9139,830805.0],["1994-03-16",0.917,0.917,0.9017,0.9047,1618761.0],["1994-03-17",0.9055,0.9299,0.9055,0.9269,1209310.0],["1994-03-18",0.9299,0.9514,0.9299,0.9452,8503257.0],["1994-03-21",0.9452,0.9789,0.9452,0.9789,2820929.0],["1994-03-22",0.985,0.9911,0.9789,0.9911,1466407.0],["1994-03-23",0.9911,0.9911,0.9789,0.985,885558.0],["1994-03-24",0.9728,0.985,0.9697,0.9697,1702080.0],["1994-03-25",0.9697,0.9789,0.9697,0.9758,183301.0],["1994-03-28",0.9728,0.9758,0.9667,0.9667,202345.0],["1994-03-29",0.9697,0.9697,0.9575,0.9575,30947.0],["1994-03-30",0.9575,0.9575,0.9483,0.9483,188062.0],["1994-03-31",0.9422,0.9422,0.8932,0.9085,1352142.0],["1994-04-04",0.8963,0.9146,0.8963,0.9055,559425.0],["1994-04-05",0.9116,0.9299,0.9116,0.9238,483248.0],["1994-04-06",0.9269,0.9544,0.9269,0.9544,716540.0],["1994-04-07",0.9544,0.9697,0.9514,0.9575,678451.0],["1994-04-08",0.9575,0.9605,0.9544,0.9544,321372.0],["1994-04-11",0.9605,0.9636,0.9575,0.9575,326133.0],["1994-04-12",0.9667,0.9667,0.9544,0.9575,138071.0],["1994-04-13",0.9544,0.9575,0.9544,0.9544,697496.0],["1994-04-14",0.9544,0.9605,0.9544,0.9544,654646.0],["1994-04-15",0.9575,0.9605,0.9544,0.9605,254717.0],["1994-04-18",0.9605,0.9605,0.9544,0.9605,183301.0],["1994-04-19",0.9605,0.9605,0.9483,0.9575,614177.0],["1994-04-20",0.9575,0.9575,0.9483,0.9514,395168.0],["1994-04-21",0.9544,0.9636,0.9544,0.9636,2506699.0],["1994-04-22",0.9636,0.9758,0.9636,0.9667,1149797.0],["1994-04-25",0.9667,0.9758,0.9667,0.9758,49991.0],["1994-04-26",0.9819,0.9911,0.9728,0.9758,361841.0],["1994-04-28",0.9758,0.9758,0.9667,0.9758,309469.0],["1994-04-29",0.9758,0.9758,0.9697,0.9728,192823.0],["1994-05-02",0.9728,0.9819,0.9667,0.9819,223770.0],["1994-05-03",0.9819,0.9819,0.9728,0.9728,269000.0],["1994-05-04",0.9789,0.9789,0.9667,0.9728,426115.0],["1994-05-05",0.9697,0.9758,0.9697,0.9758,416593.0],["1994-05-06",0.9697,0.9728,0.9667,0.9697,690354.0],["1994-05-09",0.9697,0.9819,0.9667,0.9758,380885.0],["1994-05-10",0.9819,0.9819,0.9728,0.9758,711779.0],["1994-05-11",0.9728,0.9758,0.9712,0.9758,54752.0],["1994-05-12",0.9758,0.9758,0.9667,0.9667,64274.0],["1994-05-13",0.9636,0.9636,0.9575,0.9575,119027.0],["1994-05-16",0.9575,0.9605,0.9575,0.9605,178540.0],["1994-05-17",0.9544,0.9544,0.9544,0.9544,90460.0],["1994-05-18",0.9575,0.9605,0.9483,0.9514,2187708.0],["1994-05-19",0.9514,0.9544,0.9422,0.9483,1259301.0],["1994-05-20",0.9514,0.9605,0.9514,0.9605,856991.0],["1994-05-23",0.9575,0.9636,0.9575,0.9636,428496.0],["1994-05-24",0.9667,0.9697,0.9636,0.9636,371363.0],["1994-05-25",0.9636,0.9697,0.9636,0.9636,333274.0],["1994-05-26",0.9636,0.9697,0.9605,0.9667,69035.0],["1994-05-27",0.9667,0.9667,0.9605,0.9605,28566.0],["1994-05-31",0.9667,0.9667,0.9575,0.9605,361841.0],["1994-06-01",0.9667,0.9667,0.9605,0.9636,316611.0],["1994-06-02",0.9636,0.9636,0.9575,0.9636,461823.0],["1994-06-03",0.9636,0.9697,0.9605,0.9605,266619.0],["1994-06-06",0.9575,0.9697,0.9575,0.9697,757009.0],["1994-06-07",0.9911,1.0278,0.9911,1.0187,4615850.0],["1994-06-08",1.0217,1.0462,1.0217,1.0339,1585434.0],["1994-06-09",1.037,1.0523,1.037,1.0523,1766354.0],["1994-06-10",1.0523,1.0584,1.0523,1.0584,1080761.0],["1994-06-13",1.0584,1.0661,1.0584,1.0645,921266.0],["1994-06-14",1.0584,1.0645,1.0554,1.0584,768912.0],["1994-06-15",1.0584,1.0584,1.0431,1.0431,240434.0],["1994-06-16",1.0462,1.0676,1.037,1.0645,823664.0],["1994-06-17",1.0707,1.0707,1.0584,1.0584,280903.0],["1994-06-20",1.0592,1.0592,1.0408,1.0439,773673.0],["1994-06-21",1.0438,1.0438,1.0377,1.0377,464204.0],["1994-06-22",1.0316,1.0408,1.0316,1.0408,471345.0],["1994-06-23",1.0377,1.0377,1.0347,1.0347,42850.0],["1994-06-24",1.0377,1.0377,1.0132,1.0163,1023628.0],["1994-06-27",1.0163,1.0163,0.9979,1.0071,923646.0],["1994-06-28",1.0132,1.0163,1.0041,1.0102,421354.0],["1994-06-29",1.0071,1.0194,1.0071,1.0194,176159.0],["1994-06-30",1.0163,1.0285,1.0071,1.0224,742726.0],["1994-07-01",1.0255,1.0439,1.0255,1.0408,730823.0],["1994-07-05",1.0347,1.053,1.0347,1.053,630841.0],["1994-07-06",1.0377,1.0469,1.0377,1.0469,1149797.0],["1994-07-07",1.0469,1.0592,1.0469,1.0592,357080.0],["1994-07-08",1.0622,1.0836,1.0592,1.0836,316611.0],["1994-07-11",1.0836,1.0959,1.0806,1.0959,1828248.0],["1994-07-12",1.0959,1.102,1.0867,1.0898,828425.0],["1994-07-13",1.0898,1.0898,1.0714,1.0745,659407.0],["1994-07-14",1.0775,1.102,1.0714,1.0989,2016310.0],["1994-07-15",1.0928,1.1296,1.0928,1.1143,649885.0],["1994-07-18",1.1143,1.1173,1.1081,1.1112,390407.0],["1994-07-19",1.1112,1.1112,1.0836,1.0836,559425.0],["1994-07-20",1.0836,1.0867,1.0622,1.0714,778434.0],["1994-07-21",1.0745,1.0959,1.0745,1.0775,1394991.0],["1994-07-22",1.0836,1.0928,1.0836,1.0928,804620.0],["1994-07-25",1.0898,1.0898,1.0775,1.0836,1561628.0],["1994-07-26",1.0806,1.0806,1.0745,1.0775,799858.0],["1994-07-27",1.0775,1.0775,1.0714,1.0714,433257.0],["1994-07-28",1.0775,1.0775,1.0683,1.0683,214248.0],["1994-07-29",1.0683,1.0745,1.0653,1.0653,1390230.0],["1994-08-01",1.0714,1.0898,1.0622,1.0867,3923115.0],["1994-08-02",1.0836,1.0898,1.0775,1.0775,1604478.0],["1994-08-03",1.0836,1.0898,1.0775,1.0806,361841.0],["1994-08-04",1.0745,1.0775,1.0653,1.0653,409451.0],["1994-08-05",1.0653,1.0653,1.0592,1.0622,57133.0],["1994-08-08",1.0561,1.0592,1.053,1.0561,292805.0],["1994-08-09",1.0622,1.0622,1.0561,1.0592,357080.0],["1994-08-10",1.0622,1.0622,1.053,1.0592,233292.0],["1994-08-11",1.0561,1.0592,1.053,1.0561,49991.0],["1994-08-12",1.053,1.0683,1.053,1.0683,545142.0],["1994-08-15",1.0683,1.0745,1.0653,1.0683,183301.0],["1994-08-16",1.0714,1.0714,1.0683,1.0714,99982.0],["1994-08-17",1.0683,1.0836,1.0683,1.0775,269000.0],["1994-08-18",1.0806,1.0898,1.0775,1.0898,518956.0],["1994-08-19",1.0836,1.102,1.0836,1.0989,1161699.0],["1994-08-22",1.102,1.102,1.0928,1.0928,626080.0],["1994-08-23",1.0928,1.0928,1.0683,1.0714,311850.0],["1994-08-24",1.0775,1.0836,1.0622,1.0622,442779.0],["1994-08-25",1.0683,1.0775,1.0622,1.0714,723681.0],["1994-08-26",1.0714,1.0898,1.0714,1.0867,516575.0],["1994-08-29",1.0928,1.099,1.0867,1.0898,804620.0],["1994-08-30",1.0898,1.0898,1.0745,1.0775,318991.0],["1994-08-31",1.0806,1.0867,1.0775,1.0867,345177.0],["1994-09-01",1.0836,1.0959,1.0836,1.0959,428496.0],["1994-09-02",1.0928,1.0959,1.0806,1.0806,802239.0],["1994-09-06",1.0806,1.0867,1.0714,1.0867,757009.0],["1994-09-07",1.0867,1.0989,1.0836,1.0989,1811584.0],["1994-09-08",1.0989,1.1051,1.0928,1.1051,854611.0],["1994-09-09",1.0989,1.0989,1.0898,1.0989,604655.0],["1994-09-12",1.1051,1.1081,1.0989,1.0989,764151.0],["1994-09-13",1.102,1.102,1.0989,1.0989,371363.0],["1994-09-14",1.099,1.1112,1.099,1.1081,361841.0],["1994-09-15",1.1051,1.1173,1.1051,1.1173,483248.0],["1994-09-16",1.1173,1.1387,1.1143,1.1357,1042673.0],["1994-09-19",1.1357,1.151,1.1357,1.151,1354522.0],["1994-09-20",1.1517,1.1517,1.118,1.1242,2366248.0],["1994-09-21",1.1211,1.1211,1.0935,1.0935,502292.0],["1994-09-22",1.0813,1.0905,1.0782,1.0843,1185505.0],["1994-09-23",1.0874,1.0874,1.0721,1.0843,395168.0],["1994-09-26",1.0813,1.0905,1.0813,1.0905,147593.0],["1994-09-27",1.0905,1.0905,1.0813,1.0874,380885.0],["1994-09-28",1.0905,1.0905,1.0874,1.0905,1123611.0],["1994-09-29",1.0874,1.0966,1.0874,1.0905,88080.0],["1994-09-30",1.0874,1.0905,1.0874,1.0905,240434.0],["1994-10-03",1.0905,1.0905,1.0782,1.0874,288044.0],["1994-10-04",1.0813,1.0874,1.0782,1.0782,138071.0],["1994-10-05",1.0751,1.0782,1.0598,1.066,223770.0],["1994-10-06",1.0598,1.066,1.0568,1.0598,264239.0],["1994-10-07",1.0721,1.0751,1.069,1.069,790336.0],["1994-10-10",1.0721,1.0721,1.069,1.069,183301.0],["1994-10-11",1.0751,1.0874,1.0751,1.0843,754628.0],["1994-10-12",1.0843,1.1027,1.0843,1.1027,407071.0],["1994-10-13",1.1088,1.1395,1.1088,1.1364,1571151.0],["1994-10-14",1.1395,1.1425,1.1303,1.1333,742726.0],["1994-10-17",1.1364,1.1364,1.1272,1.1303,1218832.0],["1994-10-18",1.1272,1.1272,1.1211,1.1211,683212.0],["1994-10-19",1.118,1.1701,1.118,1.1548,1621142.0],["1994-10-20",1.1793,1.1885,1.1609,1.167,3518425.0],["1994-10-21",1.1609,1.1609,1.1425,1.1425,968876.0],["1994-10-24",1.1456,1.164,1.1456,1.1517,304708.0],["1994-10-25",1.1456,1.1548,1.1425,1.1548,956974.0],["1994-10-26",1.1548,1.167,1.1548,1.167,854611.0],["1994-10-27",1.167,1.1762,1.167,1.1732,833186.0],["1994-10-28",1.1701,1.213,1.1701,1.2038,906982.0],["1994-10-31",1.2069,1.213,1.2038,1.2038,204726.0],["1994-11-01",1.2007,1.2007,1.1946,1.1977,257097.0],["1994-11-02",1.1915,1.2007,1.1915,1.2007,273761.0],["1994-11-03",1.2007,1.2007,1.1915,1.1946,338035.0],["1994-11-04",1.2007,1.2069,1.1977,1.2007,554664.0],["1994-11-07",1.2007,1.2038,1.1946,1.1946,752248.0],["1994-11-08",1.1946,1.2007,1.1946,1.2007,195204.0],["1994-11-09",1.1977,1.2007,1.1946,1.1977,823664.0],["1994-11-10",1.1915,1.2007,1.1915,1.1915,752248.0],["1994-11-11",1.1946,1.1946,1.1793,1.1793,97602.0],["1994-11-14",1.1793,1.1946,1.1793,1.1946,545142.0],["1994-11-15",1.1946,1.2007,1.1946,1.1977,511814.0],["1994-11-16",1.1946,1.1977,1.1915,1.1977,252336.0],["1994-11-17",1.1977,1.1977,1.1885,1.1915,171398.0],["1994-11-18",1.1946,1.1946,1.1885,1.1885,116646.0],["1994-11-21",1.1885,1.1885,1.1808,1.1824,376124.0],["1994-11-22",1.1762,1.1762,1.164,1.164,330894.0],["1994-11-23",1.167,1.167,1.1211,1.1395,678451.0],["1994-11-25",1.1395,1.164,1.1395,1.1609,249956.0],["1994-11-28",1.1579,1.1609,1.1487,1.1517,195204.0],["1994-11-29",1.1487,1.1487,1.1487,1.1487,478487.0],["1994-11-30",1.1487,1.1487,1.1395,1.1425,333274.0],["1994-12-01",1.1425,1.1456,1.1272,1.1272,1425938.0],["1994-12-02",1.1272,1.1303,1.1211,1.1211,652266.0],["1994-12-05",1.1272,1.1579,1.1272,1.1517,1687797.0],["1994-12-06",1.1548,1.1548,1.1487,1.1517,787956.0],["1994-12-07",1.1609,1.167,1.1579,1.1579,623699.0],["1994-12-08",1.1548,1.164,1.1456,1.1456,433257.0],["1994-12-09",1.1487,1.1487,1.1272,1.1364,597513.0],["1994-12-12",1.1405,1.1497,1.1343,1.1497,2035354.0],["1994-12-13",1.1497,1.1527,1.1466,1.1527,2949478.0],["1994-12-14",1.1558,1.1803,1.1558,1.1772,1221213.0],["1994-12-15",1.1742,1.1742,1.165,1.1742,2868540.0],["1994-12-16",1.168,1.2018,1.168,1.2018,771292.0],["1994-12-19",1.1956,1.211,1.1926,1.2018,1256920.0],["1994-12-20",1.2018,1.211,1.2018,1.2079,1802062.0],["1994-12-21",1.214,1.2202,1.2079,1.214,1878239.0],["1994-12-22",1.2079,1.2263,1.2079,1.2171,914124.0],["1994-12-23",1.214,1.2447,1.214,1.2447,704637.0],["1994-12-27",1.2447,1.2662,1.2447,1.2662,935549.0],["1994-12-28",1.2662,1.2876,1.2662,1.2876,1168841.0],["1994-12-29",1.2876,1.3029,1.2753,1.2968,1087903.0],["1994-12-30",1.2968,1.2968,1.2631,1.2815,2218655.0],["1995-01-03",1.2386,1.26,1.2263,1.257,2171044.0],["1995-01-04",1.257,1.2784,1.257,1.2692,1230735.0],["1995-01-05",1.2753,1.2937,1.2692,1.2876,1397372.0],["1995-01-06",1.2876,1.3121,1.2845,1.3121,1285487.0],["1995-01-09",1.3121,1.3183,1.3091,1.3091,490389.0],["1995-01-10",1.3121,1.3183,1.3029,1.3029,628460.0],["1995-01-11",1.3091,1.3091,1.2784,1.2876,895080.0],["1995-01-12",1.2815,1.306,1.2815,1.2999,595133.0],["1995-01-13",1.306,1.3336,1.306,1.3305,690354.0],["1995-01-16",1.3367,1.3367,1.3121,1.3244,699876.0],["1995-01-17",1.3213,1.3244,1.2999,1.3091,1225974.0],["1995-01-18",1.3244,1.3275,1.3121,1.3244,1006965.0],["1995-01-19",1.3244,1.3305,1.3152,1.3213,1018867.0],["1995-01-20",1.3213,1.3428,1.3121,1.3367,1018867.0],["1995-01-23",1.3428,1.3735,1.3367,1.3489,615367.0],["1995-01-24",1.3489,1.3489,1.3183,1.3244,467774.0],["1995-01-25",1.3121,1.3489,1.2999,1.3305,1155748.0],["1995-01-26",1.3367,1.3673,1.306,1.306,296376.0],["1995-01-27",1.3183,1.3244,1.306,1.3183,404690.0],["1995-01-30",1.3121,1.3183,1.2692,1.2692,333274.0],["1995-01-31",1.257,1.257,1.1956,1.2202,1883000.0],["1995-02-01",1.2324,1.2386,1.1895,1.1956,2179376.0],["1995-02-02",1.2079,1.2324,1.2018,1.2324,2054398.0],["1995-02-03",1.2447,1.2876,1.2447,1.2508,1230735.0],["1995-02-06",1.2631,1.2753,1.2508,1.2753,224960.0],["1995-02-07",1.2447,1.3121,1.2447,1.2937,1117659.0],["1995-02-08",1.2815,1.2937,1.2753,1.2815,1024819.0],["1995-02-09",1.2937,1.306,1.2815,1.2999,446350.0],["1995-02-10",1.2876,1.2999,1.2815,1.2999,678451.0],["1995-02-13",1.2937,1.3367,1.2876,1.3305,1099805.0],["1995-02-14",1.3244,1.3489,1.3121,1.3489,927217.0],["1995-02-15",1.3367,1.3796,1.3305,1.3673,1008155.0],["1995-02-16",1.3551,1.3857,1.3489,1.3857,999823.0],["1995-02-17",1.3735,1.398,1.3673,1.3735,1012916.0],["1995-02-21",1.3735,1.3857,1.3612,1.3796,849850.0],["1995-02-22",1.3857,1.4225,1.3735,1.4225,451111.0],["1995-02-23",1.4225,1.4593,1.4225,1.4409,1279536.0],["1995-02-24",1.4286,1.4593,1.4225,1.4532,529668.0],["1995-02-27",1.447,1.447,1.4164,1.4286,1177173.0],["1995-02-28",1.4286,1.447,1.4286,1.447,1021248.0],["1995-03-01",1.447,1.4654,1.4348,1.4409,432066.0],["1995-03-02",1.4348,1.4409,1.4164,1.4409,851040.0],["1995-03-03",1.4409,1.447,1.4164,1.447,427305.0],["1995-03-06",1.447,1.447,1.4286,1.4286,222580.0],["1995-03-07",1.4348,1.4409,1.4225,1.4286,238053.0],["1995-03-08",1.4286,1.4348,1.4164,1.4225,302327.0],["1995-03-09",1.4348,1.4348,1.4225,1.4225,374934.0],["1995-03-10",1.4286,1.4348,1.4041,1.4102,374934.0],["1995-03-13",1.398,1.4102,1.3918,1.398,368982.0],["1995-03-14",1.398,1.4041,1.3918,1.3918,535620.0],["1995-03-15",1.3918,1.3918,1.3612,1.3735,483248.0],["1995-03-16",1.3735,1.3796,1.3305,1.3551,1264062.0],["1995-03-17",1.3551,1.3918,1.3551,1.3918,621319.0],["1995-03-20",1.3857,1.4164,1.3857,1.3857,517766.0],["1995-03-21",1.3928,1.4112,1.3806,1.3928,510624.0],["1995-03-22",1.399,1.399,1.3867,1.3867,1131943.0],["1995-03-23",1.3806,1.3928,1.3744,1.3867,601084.0],["1995-03-24",1.3867,1.4112,1.3744,1.4112,2382912.0],["1995-03-27",1.4112,1.4174,1.4112,1.4112,548712.0],["1995-03-28",1.4112,1.4235,1.4051,1.4235,826044.0],["1995-03-29",1.4174,1.4419,1.4174,1.4296,496341.0],["1995-03-30",1.4358,1.4358,1.4174,1.4235,338035.0],["1995-03-31",1.4174,1.4296,1.4051,1.4051,743916.0],["1995-04-03",1.3622,1.399,1.3622,1.3744,1228354.0],["1995-04-04",1.3744,1.3744,1.3499,1.3499,735584.0],["1995-04-05",1.3622,1.3744,1.3499,1.3744,343987.0],["1995-04-06",1.3744,1.3744,1.356,1.356,527288.0],["1995-04-07",1.356,1.3622,1.3437,1.356,718920.0],["1995-04-10",1.3622,1.3867,1.3499,1.3867,912934.0],["1995-04-11",1.3806,1.4174,1.3806,1.4112,496341.0],["1995-04-12",1.4112,1.4174,1.399,1.4051,1353332.0],["1995-04-13",1.399,1.4235,1.399,1.4051,831996.0],["1995-04-17",1.4051,1.4112,1.3622,1.3622,338035.0],["1995-04-18",1.3744,1.3744,1.3131,1.3253,1003394.0],["1995-04-19",1.3315,1.3315,1.2947,1.3069,1458075.0],["1995-04-20",1.3253,1.3315,1.3192,1.3253,753438.0],["1995-04-21",1.3376,1.3622,1.3376,1.356,1890142.0],["1995-04-24",1.3499,1.3744,1.3499,1.3622,1248589.0],["1995-04-25",1.3622,1.3806,1.3622,1.3744,710589.0],["1995-04-26",1.3806,1.3928,1.3806,1.3867,2127005.0],["1995-04-27",1.399,1.4235,1.399,1.4174,723681.0],["1995-04-28",1.4174,1.4603,1.4112,1.4603,936739.0],["1995-05-01",1.4419,1.4787,1.4419,1.4665,1289058.0],["1995-05-02",1.4542,1.491,1.4542,1.4849,308279.0],["1995-05-03",1.491,1.5278,1.491,1.5094,840328.0],["1995-05-04",1.4971,1.5217,1.491,1.5033,777243.0],["1995-05-05",1.491,1.4971,1.4787,1.4849,582040.0],["1995-05-08",1.4849,1.5094,1.4603,1.491,685593.0],["1995-05-09",1.4971,1.5094,1.4849,1.491,277332.0],["1995-05-10",1.4787,1.4849,1.4603,1.4726,389217.0],["1995-05-11",1.4726,1.4849,1.4665,1.4787,515385.0],["1995-05-12",1.4665,1.4787,1.4603,1.4603,299947.0],["1995-05-15",1.4542,1.491,1.4542,1.4849,390407.0],["1995-05-16",1.4971,1.5094,1.4726,1.4849,279712.0],["1995-05-17",1.4971,1.5033,1.4849,1.4849,120217.0],["1995-05-18",1.491,1.4971,1.4787,1.4787,609416.0],["1995-05-19",1.4665,1.4665,1.4419,1.4481,489199.0],["1995-05-22",1.4358,1.4665,1.4358,1.4603,377314.0],["1995-05-23",1.4665,1.4849,1.4665,1.4849,639173.0],["1995-05-24",1.491,1.491,1.4726,1.4726,1185505.0],["1995-05-25",1.4726,1.4849,1.4665,1.4849,285664.0],["1995-05-26",1.4849,1.491,1.4419,1.4419,190442.0],["1995-05-30",1.4481,1.4726,1.4235,1.4603,676071.0],["1995-05-31",1.4665,1.4849,1.4603,1.4849,532049.0],["1995-06-01",1.4849,1.534,1.4849,1.5033,1299770.0],["1995-06-02",1.491,1.5155,1.491,1.5155,239243.0],["1995-06-05",1.5155,1.5278,1.5094,1.5278,496341.0],["1995-06-06",1.5217,1.5462,1.5217,1.5462,508243.0],["1995-06-07",1.5462,1.5462,1.5217,1.534,434447.0],["1995-06-08",1.5217,1.5462,1.5217,1.5462,257097.0],["1995-06-09",1.5585,1.5646,1.5401,1.5401,532049.0],["1995-06-12",1.5401,1.5646,1.5401,1.5585,717730.0],["1995-06-13",1.5646,1.5708,1.5462,1.5462,626080.0],["1995-06-14",1.5462,1.5585,1.5278,1.5585,277332.0],["1995-06-15",1.5524,1.5524,1.5278,1.5462,386836.0],["1995-06-16",1.5585,1.5585,1.5462,1.5524,234482.0],["1995-06-19",1.5462,1.5554,1.5155,1.5278,724872.0],["1995-06-20",1.5278,1.5278,1.4971,1.5033,1659230.0],["1995-06-21",1.5033,1.5524,1.5033,1.5401,522527.0],["1995-06-22",1.534,1.5585,1.534,1.5462,293996.0],["1995-06-23",1.5278,1.5585,1.5278,1.5585,197584.0],["1995-06-26",1.5585,1.5646,1.534,1.5401,252336.0],["1995-06-27",1.5462,1.5462,1.5094,1.5094,98792.0],["1995-06-28",1.5043,1.5165,1.4981,1.5104,223770.0],["1995-06-29",1.5104,1.5104,1.4858,1.4981,251146.0],["1995-06-30",1.5104,1.5165,1.4858,1.4981,867704.0],["1995-07-03",1.5104,1.5227,1.5104,1.5165,136881.0],["1995-07-05",1.5165,1.5227,1.5104,1.5104,495150.0],["1995-07-06",1.5165,1.5227,1.492,1.5043,377314.0],["1995-07-07",1.5043,1.5165,1.4981,1.5104,1896093.0],["1995-07-10",1.5165,1.5472,1.5165,1.535,489199.0],["1995-07-11",1.535,1.5595,1.535,1.5472,418973.0],["1995-07-12",1.535,1.5472,1.535,1.5411,980779.0],["1995-07-13",1.5411,1.5472,1.5288,1.5411,1339049.0],["1995-07-14",1.535,1.5411,1.5165,1.5227,660597.0],["1995-07-17",1.535,1.6025,1.535,1.5964,1348571.0],["1995-07-18",1.6086,1.6086,1.5657,1.5841,785575.0],["1995-07-19",1.5841,1.5964,1.535,1.5472,411832.0],["1995-07-20",1.5595,1.5595,1.4858,1.4981,365412.0],["1995-07-21",1.5043,1.5288,1.5043,1.5165,668929.0],["1995-07-24",1.4981,1.5165,1.4981,1.5104,751058.0],["1995-07-25",1.5165,1.5288,1.5165,1.5227,334465.0],["1995-07-26",1.535,1.6148,1.535,1.5902,1280726.0],["1995-07-27",1.6271,1.6271,1.5964,1.6025,914124.0],["1995-07-28",1.5964,1.5964,1.5595,1.5779,411832.0],["1995-07-31",1.5779,1.5779,1.5411,1.5718,812951.0],["1995-08-01",1.5779,1.5902,1.5595,1.5902,413022.0],["1995-08-02",1.5964,1.6209,1.5902,1.5902,342796.0],["1995-08-03",1.5841,1.6086,1.5779,1.5779,182111.0],["1995-08-04",1.5718,1.5964,1.5657,1.5718,273761.0],["1995-08-07",1.5595,1.5595,1.5411,1.5534,223770.0],["1995-08-08",1.5595,1.5779,1.5472,1.5472,283283.0],["1995-08-09",1.5472,1.5657,1.5411,1.5595,1187885.0],["1995-08-10",1.5718,1.5902,1.5718,1.5779,883177.0],["1995-08-11",1.5902,1.5964,1.5657,1.5657,616558.0],["1995-08-14",1.5718,1.5902,1.5718,1.5779,249956.0],["1995-08-15",1.5657,1.5779,1.5534,1.5718,302327.0],["1995-08-16",1.535,1.5718,1.535,1.5534,408261.0],["1995-08-17",1.5595,1.5718,1.5472,1.5657,249956.0],["1995-08-18",1.5657,1.5718,1.5595,1.5657,157115.0],["1995-08-21",1.5779,1.6209,1.5779,1.5964,692735.0],["1995-08-22",1.5964,1.6271,1.5964,1.6271,422544.0],["1995-08-23",1.6148,1.6393,1.6025,1.6148,410642.0],["1995-08-24",1.6148,1.6332,1.6148,1.6332,266619.0],["1995-08-25",1.6271,1.6516,1.6271,1.6271,264239.0],["1995-08-28",1.6332,1.6393,1.5964,1.6086,557044.0],["1995-08-29",1.6148,1.6148,1.5964,1.6086,103553.0],["1995-08-30",1.6025,1.6148,1.5964,1.5964,241624.0],["1995-08-31",1.6086,1.6209,1.6056,1.6209,144022.0],["1995-09-01",1.6271,1.67,1.6271,1.6332,551093.0],["1995-09-05",1.6209,1.6578,1.6209,1.6455,188062.0],["1995-09-06",1.6455,1.6762,1.6271,1.6639,267810.0],["1995-09-07",1.6578,1.67,1.6516,1.6578,336845.0],["1995-09-08",1.6455,1.6455,1.6271,1.6271,514195.0],["1995-09-11",1.6148,1.6332,1.6148,1.6332,115456.0],["1995-09-12",1.6332,1.6332,1.6148,1.6209,491580.0],["1995-09-13",1.6086,1.6209,1.6025,1.6148,207106.0],["1995-09-14",1.6209,1.6455,1.6209,1.6332,295186.0],["1995-09-15",1.6455,1.6885,1.6393,1.6885,879606.0],["1995-09-18",1.6823,1.6823,1.6578,1.6639,495150.0],["1995-09-19",1.6578,1.6639,1.6393,1.6393,1303341.0],["1995-09-20",1.6393,1.6578,1.6393,1.6516,360650.0],["1995-09-21",1.6455,1.6578,1.6455,1.6516,232102.0],["1995-09-22",1.6455,1.6516,1.6332,1.6393,108314.0],["1995-09-25",1.6271,1.6393,1.6148,1.6332,296376.0],["1995-09-26",1.6342,1.6403,1.6096,1.6219,703447.0],["1995-09-27",1.628,1.628,1.5973,1.6035,85699.0],["1995-09-28",1.5727,1.5789,1.5482,1.5789,1335478.0],["1995-09-29",1.585,1.6157,1.585,1.6096,224960.0],["1995-10-02",1.6342,1.6342,1.585,1.5912,458252.0],["1995-10-03",1.5789,1.585,1.5666,1.5727,342796.0],["1995-10-04",1.5666,1.5666,1.5297,1.5482,584420.0],["1995-10-05",1.542,1.5666,1.542,1.5482,399929.0],["1995-10-06",1.5543,1.5543,1.5297,1.542,553474.0],["1995-10-09",1.5359,1.5359,1.5174,1.5236,270190.0],["1995-10-10",1.5113,1.5236,1.499,1.5174,340416.0],["1995-10-11",1.5174,1.5236,1.5052,1.5174,372553.0],["1995-10-12",1.5236,1.5236,1.5174,1.5236,216628.0],["1995-10-13",1.5236,1.542,1.5236,1.542,709398.0],["1995-10-16",1.5297,1.585,1.5297,1.585,908173.0],["1995-10-17",1.585,1.6096,1.5789,1.6035,333274.0],["1995-10-18",1.6035,1.6342,1.6035,1.6219,439208.0],["1995-10-19",1.6219,1.6219,1.6096,1.6096,280903.0],["1995-10-20",1.6157,1.6157,1.5727,1.5727,530858.0],["1995-10-23",1.5605,1.5605,1.5052,1.5174,915314.0],["1995-10-24",1.5236,1.5359,1.499,1.5236,1042673.0],["1995-10-25",1.5236,1.5236,1.4867,1.5113,1879429.0],["1995-10-26",1.5236,1.5236,1.5113,1.5174,123788.0],["1995-10-27",1.5052,1.5052,1.4929,1.499,108314.0],["1995-10-30",1.5052,1.5174,1.5052,1.5174,179730.0],["1995-10-31",1.5052,1.5359,1.499,1.5236,465394.0],["1995-11-01",1.5359,1.5359,1.5052,1.5297,315420.0],["1995-11-02",1.5359,1.542,1.5297,1.542,196394.0],["1995-11-03",1.542,1.542,1.5174,1.5297,602274.0],["1995-11-06",1.5359,1.5605,1.5297,1.5605,241624.0],["1995-11-07",1.5666,1.585,1.5666,1.585,526097.0],["1995-11-08",1.585,1.6465,1.585,1.6096,1150987.0],["1995-11-09",1.6096,1.628,1.6096,1.6157,748677.0],["1995-11-10",1.6157,1.6157,1.6035,1.6096,120217.0],["1995-11-13",1.6035,1.6465,1.6035,1.6403,363031.0],["1995-11-14",1.628,1.6342,1.6157,1.6157,309469.0],["1995-11-15",1.6096,1.6157,1.5912,1.5912,474916.0],["1995-11-16",1.6035,1.6157,1.585,1.5912,724872.0],["1995-11-17",1.6035,1.6035,1.5789,1.5912,128549.0],["1995-11-20",1.6035,1.6157,1.585,1.5973,308279.0],["1995-11-21",1.5973,1.6219,1.5973,1.5973,259478.0],["1995-11-22",1.6035,1.6096,1.5789,1.5789,851040.0],["1995-11-24",1.5789,1.585,1.5727,1.5789,311850.0],["1995-11-27",1.5789,1.585,1.5727,1.585,615367.0],["1995-11-28",1.5727,1.5789,1.5236,1.5236,653456.0],["1995-11-29",1.5359,1.5543,1.5297,1.5543,471345.0],["1995-11-30",1.5543,1.5543,1.5113,1.5113,308279.0],["1995-12-01",1.499,1.5174,1.4744,1.5052,855801.0],["1995-12-04",1.5113,1.5297,1.4929,1.5052,2916151.0],["1995-12-05",1.5113,1.5666,1.5113,1.5359,2193660.0],["1995-12-06",1.5297,1.628,1.5297,1.6219,1702080.0],["1995-12-07",1.6096,1.628,1.5789,1.5973,986730.0],["1995-12-08",1.5912,1.6157,1.5727,1.6157,610606.0],["1995-12-11",1.6157,1.6219,1.6096,1.6157,310659.0],["1995-12-12",1.6157,1.6465,1.6157,1.6403,598704.0],["1995-12-13",1.628,1.6465,1.628,1.6403,1117659.0],["1995-12-14",1.628,1.6587,1.628,1.6342,778434.0],["1995-12-15",1.6219,1.6403,1.585,1.585,1171221.0],["1995-12-18",1.5973,1.5973,1.5482,1.5482,390407.0],["1995-12-19",1.5359,1.5359,1.499,1.5297,1121230.0],["1995-12-20",1.5359,1.5727,1.5297,1.5543,567757.0],["1995-12-21",1.542,1.5543,1.5297,1.5482,528478.0],["1995-12-22",1.5605,1.5605,1.5359,1.5359,204726.0],["1995-12-26",1.5184,1.5615,1.5184,1.5553,960544.0],["1995-12-27",1.5615,1.5615,1.543,1.5553,159496.0],["1995-12-28",1.5553,1.5676,1.5369,1.5553,395168.0],["1995-12-29",1.5492,1.5615,1.543,1.5615,315420.0],["1996-01-02",1.5307,1.5369,1.5123,1.5307,1084332.0],["1996-01-03",1.5369,1.5615,1.5369,1.5615,991491.0],["1996-01-04",1.5737,1.5737,1.4815,1.5123,1915137.0],["1996-01-05",1.5184,1.5492,1.5061,1.5246,1371186.0],["1996-01-08",1.5369,1.5676,1.5369,1.5615,364221.0],["1996-01-09",1.5553,1.5553,1.5246,1.5369,488009.0],["1996-01-10",1.5184,1.5307,1.4754,1.4815,916505.0],["1996-01-11",1.4877,1.5061,1.4815,1.5061,890319.0],["1996-01-12",1.5,1.5123,1.4692,1.5,866513.0],["1996-01-15",1.5,1.5123,1.4754,1.4754,507053.0],["1996-01-16",1.4754,1.4877,1.4385,1.4508,1035531.0],["1996-01-17",1.4569,1.5,1.4569,1.4938,1985363.0],["1996-01-18",1.4877,1.4877,1.4754,1.4815,1504496.0],["1996-01-19",1.4815,1.5,1.4754,1.4877,1723505.0],["1996-01-22",1.5,1.5369,1.5,1.5123,630841.0],["1996-01-23",1.5307,1.5553,1.5184,1.5492,759389.0],["1996-01-24",1.5369,1.5676,1.5369,1.5615,547522.0],["1996-01-25",1.5615,1.5615,1.543,1.5615,302327.0],["1996-01-26",1.5492,1.5983,1.543,1.5799,2080584.0],["1996-01-29",1.5799,1.586,1.5615,1.5799,608226.0],["1996-01-30",1.5799,1.5799,1.5553,1.5615,851040.0],["1996-01-31",1.5615,1.586,1.5492,1.5737,862943.0],["1996-02-01",1.5676,1.5799,1.5615,1.5676,509434.0],["1996-02-02",1.5676,1.5799,1.5615,1.5676,783195.0],["1996-02-05",1.5615,1.586,1.5615,1.5737,1391420.0],["1996-02-06",1.5799,1.6168,1.5676,1.5983,1216451.0],["1996-02-07",1.5983,1.6475,1.5983,1.6414,1616381.0],["1996-02-08",1.6414,1.666,1.6414,1.666,758199.0],["1996-02-09",1.6598,1.666,1.6537,1.666,1743739.0],["1996-02-12",1.6598,1.6844,1.6598,1.6783,664168.0],["1996-02-13",1.6844,1.6844,1.6537,1.6537,691544.0],["1996-02-14",1.6598,1.6721,1.6598,1.6721,879606.0],["1996-02-15",1.6721,1.7151,1.666,1.7151,842708.0],["1996-02-16",1.7151,1.7151,1.6721,1.6905,690354.0],["1996-02-20",1.6721,1.6783,1.6475,1.6721,415403.0],["1996-02-21",1.6721,1.6967,1.666,1.666,934358.0],["1996-02-22",1.6783,1.7028,1.666,1.6967,780814.0],["1996-02-23",1.709,1.7336,1.709,1.7213,1872288.0],["1996-02-26",1.7213,1.7213,1.6598,1.6721,1136704.0],["1996-02-27",1.6844,1.6967,1.6598,1.6844,467774.0],["1996-02-28",1.6905,1.7151,1.6844,1.709,386836.0],["1996-02-29",1.7028,1.7028,1.6721,1.6721,235673.0],["1996-03-01",1.6844,1.7028,1.6721,1.6905,468965.0],["1996-03-04",1.6967,1.7151,1.6905,1.7151,523717.0],["1996-03-05",1.7151,1.7151,1.7028,1.7028,407071.0],["1996-03-06",1.709,1.709,1.6967,1.7028,1311673.0],["1996-03-07",1.6844,1.7028,1.6475,1.7028,920075.0],["1996-03-08",1.6721,1.709,1.6598,1.6905,946261.0],["1996-03-11",1.6783,1.709,1.6783,1.7028,460633.0],["1996-03-12",1.7028,1.7274,1.6967,1.709,440398.0],["1996-03-13",1.709,1.7336,1.709,1.7274,515385.0],["1996-03-14",1.7213,1.7397,1.7213,1.7336,790336.0],["1996-03-15",1.7274,1.7459,1.7274,1.7459,647504.0],["1996-03-18",1.7459,1.7582,1.7459,1.7582,454681.0],["1996-03-19",1.7582,1.8012,1.7582,1.7889,1722314.0],["1996-03-20",1.7837,1.8022,1.7776,1.8022,482058.0],["1996-03-21",1.7899,1.8391,1.7899,1.8329,509434.0],["1996-03-22",1.8268,1.8268,1.8022,1.8206,707018.0],["1996-03-25",1.8206,1.8329,1.8145,1.8268,339226.0],["1996-03-26",1.8268,1.8329,1.8083,1.8145,395168.0],["1996-03-27",1.8022,1.8022,1.7653,1.7776,860562.0],["1996-03-28",1.7653,1.7837,1.7653,1.7776,680832.0],["1996-03-29",1.7899,1.8329,1.7899,1.8206,733204.0],["1996-04-01",1.7899,1.8268,1.7899,1.8206,710589.0],["1996-04-02",1.8329,1.8329,1.796,1.796,451111.0],["1996-04-03",1.796,1.8452,1.796,1.8329,674881.0],["1996-04-04",1.8452,1.8637,1.8329,1.8637,416593.0],["1996-04-08",1.8514,1.8576,1.8022,1.8145,651075.0],["1996-04-09",1.8268,1.8452,1.8206,1.8268,1498544.0],["1996-04-10",1.8268,1.8391,1.8145,1.8145,1823487.0],["1996-04-11",1.8145,1.8145,1.7776,1.7776,605845.0],["1996-04-12",1.7776,1.8206,1.7776,1.8145,351128.0],["1996-04-15",1.8268,1.8329,1.8206,1.8268,1065288.0],["1996-04-16",1.8268,1.8514,1.8268,1.8391,632031.0],["1996-04-17",1.8452,1.8576,1.8391,1.8452,977208.0],["1996-04-18",1.8452,1.8945,1.8452,1.876,742726.0],["1996-04-19",1.8822,1.9621,1.8822,1.9437,2236509.0],["1996-04-22",1.9498,1.9621,1.9437,1.956,393978.0],["1996-04-23",1.956,1.9806,1.956,1.9683,601084.0],["1996-04-24",1.9683,1.9898,1.9683,1.9744,915314.0],["1996-04-25",1.9806,2.0052,1.9775,2.0052,772482.0],["1996-04-26",1.9929,2.0236,1.9898,2.0052,341606.0],["1996-04-29",2.0113,2.0113,1.9806,2.0052,208296.0],["1996-04-30",2.0052,2.0052,1.9314,1.9375,432066.0],["1996-05-01",1.9375,1.9621,1.9314,1.9375,313040.0],["1996-05-02",1.8945,1.9375,1.8945,1.9191,1852053.0],["1996-05-03",1.9314,1.9314,1.9068,1.9068,898651.0],["1996-05-06",1.9129,1.9129,1.8945,1.9068,4781297.0],["1996-05-07",1.8945,1.9375,1.8945,1.9314,1174792.0],["1996-05-08",1.9129,1.9744,1.9129,1.9683,1700890.0],["1996-05-09",1.9744,1.9929,1.956,1.9683,435637.0],["1996-05-10",1.9621,1.9744,1.9621,1.9683,397549.0],["1996-05-13",1.956,1.9867,1.956,1.9867,958164.0],["1996-05-14",1.9929,2.0175,1.9806,1.999,876035.0],["1996-05-15",1.9929,2.0052,1.9806,1.9867,324943.0],["1996-05-16",1.9806,2.0052,1.9744,1.999,214248.0],["1996-05-17",1.9929,1.999,1.9806,1.9929,991491.0],["1996-05-20",1.9867,1.9929,1.9744,1.9744,226150.0],["1996-05-21",1.9744,1.9806,1.9683,1.9744,129739.0],["1996-05-22",1.9683,1.9806,1.9683,1.9806,190442.0],["1996-05-23",1.9929,2.0113,1.9929,2.0113,1026009.0],["1996-05-24",1.999,2.0298,1.999,2.0175,514195.0],["1996-05-28",2.0298,2.0298,2.0052,2.0113,223770.0],["1996-05-29",2.0175,2.0359,2.0175,2.0236,1709221.0],["1996-05-30",2.0359,2.0421,2.0175,2.0421,709398.0],["1996-05-31",2.0421,2.0482,2.0359,2.0421,729633.0],["1996-06-03",2.0482,2.0482,2.0052,2.0175,342796.0],["1996-06-04",2.0298,2.0298,1.999,2.0113,502292.0],["1996-06-05",1.999,2.0113,1.9621,1.999,662978.0],["1996-06-06",2.0113,2.0113,1.9744,1.9867,524907.0],["1996-06-07",1.9621,2.0052,1.956,2.0052,393978.0],["1996-06-10",1.9929,2.0052,1.9806,2.0052,1223593.0],["1996-06-11",1.999,2.0175,1.9929,2.0052,1105757.0],["1996-06-12",2.0052,2.0052,1.9929,1.9929,524907.0],["1996-06-13",1.9806,1.999,1.9744,1.999,409451.0],["1996-06-14",1.999,2.0298,1.9929,2.0236,795097.0],["1996-06-17",2.0052,2.0175,1.9929,2.0113,404690.0],["1996-06-18",1.999,2.0175,1.9929,2.0175,949832.0],["1996-06-19",2.0052,2.0175,1.9929,2.0175,280903.0],["1996-06-20",2.0175,2.0298,1.9929,1.999,535620.0],["1996-06-21",1.9867,1.999,1.9867,1.9867,803429.0],["1996-06-24",1.999,2.0113,1.9867,2.0113,185681.0],["1996-06-25",1.9881,2.0127,1.9881,2.0004,989111.0],["1996-06-26",1.9881,2.0127,1.9881,2.0004,851040.0],["1996-06-27",2.0004,2.0374,2.0004,2.0127,484438.0],["1996-06-28",2.0189,2.142,2.0189,2.142,1295009.0],["1996-07-01",2.1297,2.142,2.0866,2.0928,1174792.0],["1996-07-02",2.0928,2.0928,2.0497,2.062,714159.0],["1996-07-03",2.062,2.062,2.0312,2.0497,407071.0],["1996-07-05",2.0374,2.0374,2.0066,2.0066,136881.0],["1996-07-08",2.0127,2.0189,1.9204,1.9204,1660421.0],["1996-07-09",1.9327,1.9574,1.9266,1.9574,1091474.0],["1996-07-10",1.9574,1.9574,1.8712,1.8896,760580.0],["1996-07-11",1.8773,1.9204,1.8466,1.8835,566566.0],["1996-07-12",1.8958,1.902,1.8712,1.8712,443969.0],["1996-07-15",1.8835,1.8896,1.8035,1.8096,936739.0],["1996-07-16",1.785,1.8096,1.7481,1.7789,1167651.0],["1996-07-17",1.7912,1.8466,1.7912,1.8342,1033151.0],["1996-07-18",1.8589,1.9143,1.8527,1.8712,1593766.0],["1996-07-19",1.8712,1.8896,1.8589,1.8896,1037912.0],["1996-07-22",1.8835,1.902,1.8835,1.902,1006965.0],["1996-07-23",1.902,1.9266,1.8958,1.8958,614177.0],["1996-07-24",1.8835,1.8835,1.8712,1.8712,178540.0],["1996-07-25",1.865,1.9081,1.865,1.902,267810.0],["1996-07-26",1.9143,1.982,1.902,1.9635,568947.0],["1996-07-29",1.9635,1.9635,1.9204,1.9266,927217.0],["1996-07-30",1.9574,1.9758,1.9389,1.9697,2855447.0],["1996-07-31",1.9635,1.9635,1.9635,1.9635,1212881.0],["1996-08-01",1.9635,1.9758,1.9574,1.9697,2086536.0],["1996-08-02",1.9758,2.0251,1.9697,2.0251,587991.0],["1996-08-05",2.0251,2.0251,2.0004,2.0127,242814.0],["1996-08-06",2.0127,2.0312,2.0004,2.0312,371363.0],["1996-08-07",2.0312,2.0374,2.0251,2.0374,376124.0],["1996-08-08",2.0374,2.0435,2.0251,2.0251,171398.0],["1996-08-09",2.0374,2.0497,2.0312,2.0312,208296.0],["1996-08-12",2.0312,2.0374,2.0251,2.0312,49991.0],["1996-08-13",2.0374,2.0374,2.0066,2.0312,164257.0],["1996-08-14",2.0189,2.0558,2.0189,2.0558,386836.0],["1996-08-15",2.0558,2.0681,2.0435,2.0681,129739.0],["1996-08-16",2.0681,2.0928,2.0681,2.0805,167827.0],["1996-08-19",2.0805,2.0805,2.0558,2.0681,124978.0],["1996-08-20",2.0681,2.0989,2.0681,2.0989,293996.0],["1996-08-21",2.1051,2.1051,2.0866,2.0866,164257.0],["1996-08-22",2.0989,2.1235,2.0928,2.1112,108314.0],["1996-08-23",2.1235,2.1359,2.1235,2.1235,473726.0],["1996-08-26",2.1174,2.1174,2.0681,2.0681,295186.0],["1996-08-27",2.0681,2.0743,2.062,2.062,313040.0],["1996-08-28",2.0681,2.0681,2.0312,2.062,538000.0],["1996-08-29",2.062,2.062,2.0127,2.0312,710589.0],["1996-08-30",2.0312,2.0435,2.0127,2.0435,124978.0],["1996-09-03",2.0312,2.0497,2.0312,2.0435,96412.0],["1996-09-04",2.0435,2.0743,2.0435,2.0681,584420.0],["1996-09-05",2.0743,2.0743,2.0189,2.0374,454681.0],["1996-09-06",2.0374,2.0558,2.0312,2.0558,1055766.0],["1996-09-09",2.0558,2.062,2.0435,2.062,170208.0],["1996-09-10",2.062,2.062,2.0435,2.0497,105934.0],["1996-09-11",2.0374,2.0374,2.0189,2.0251,543951.0],["1996-09-12",2.0374,2.0558,2.0312,2.0497,194013.0],["1996-09-13",2.0435,2.062,2.0312,2.0312,471345.0],["1996-09-16",2.0374,2.0435,2.0312,2.0435,194013.0],["1996-09-17",2.0374,2.0374,2.0127,2.0312,384456.0],["1996-09-18",2.0251,2.0251,1.9881,1.9943,665358.0],["1996-09-19",2.0066,2.0189,2.0004,2.0066,253527.0],["1996-09-20",1.9758,2.0312,1.9758,2.0189,3124447.0],["1996-09-23",2.0066,2.0066,1.9758,2.0004,458252.0],["1996-09-24",2.0004,2.0004,1.982,1.9943,776053.0],["1996-09-25",1.9894,1.9894,1.9647,1.9832,443969.0],["1996-09-26",2.0078,2.0509,2.0078,2.0386,1062907.0],["1996-09-27",2.0386,2.1002,2.0386,2.0817,797478.0],["1996-09-30",2.0817,2.0879,2.0386,2.0386,566566.0],["1996-10-01",2.0448,2.0448,2.014,2.014,811761.0],["1996-10-02",2.0263,2.0263,1.9955,1.9955,705828.0],["1996-10-03",2.0078,2.0202,1.9709,2.014,897460.0],["1996-10-04",2.0078,2.0325,2.0078,2.0202,1499735.0],["1996-10-07",2.0202,2.0448,2.0202,2.0386,546332.0],["1996-10-08",2.0325,2.0448,2.0078,2.0078,521336.0],["1996-10-09",2.0263,2.0263,1.9894,2.0017,479677.0],["1996-10-10",2.0017,2.0078,1.9894,1.9955,652266.0],["1996-10-11",1.9894,2.014,1.9894,2.014,501102.0],["1996-10-14",2.014,2.0325,2.0078,2.0263,221389.0],["1996-10-15",2.0202,2.0571,2.0202,2.0509,436827.0],["1996-10-16",2.0509,2.0571,2.0078,2.0078,340416.0],["1996-10-17",2.0325,2.0633,2.0325,2.0571,791527.0],["1996-10-18",2.0509,2.0509,2.0202,2.0325,385646.0],["1996-10-21",2.0386,2.0571,2.0325,2.0448,397549.0],["1996-10-22",2.0448,2.0571,2.0448,2.0509,279712.0],["1996-10-23",2.0571,2.0571,2.0386,2.0448,503482.0],["1996-10-24",2.0448,2.0509,2.0448,2.0448,371363.0],["1996-10-25",2.0386,2.0386,2.0202,2.0386,1295009.0],["1996-10-28",2.0448,2.0448,2.0017,2.014,352319.0],["1996-10-29",2.0202,2.0202,2.0017,2.0078,522527.0],["1996-10-30",2.0017,2.0202,2.0017,2.0202,273761.0],["1996-10-31",2.0202,2.0202,2.0078,2.014,733204.0],["1996-11-01",2.0017,2.014,2.0017,2.014,618938.0],["1996-11-04",1.9955,2.014,1.9709,1.9955,1120040.0],["1996-11-05",1.9955,2.014,1.9955,2.0078,1318814.0],["1996-11-06",2.0202,2.0509,2.0202,2.0325,610606.0],["1996-11-07",2.0386,2.0448,2.0325,2.0325,340416.0],["1996-11-08",2.0386,2.0448,2.0202,2.0448,396358.0],["1996-11-11",2.0571,2.0694,2.0571,2.0633,473726.0],["1996-11-12",2.0756,2.0879,2.0756,2.0817,461823.0],["1996-11-13",2.0879,2.1125,2.0817,2.1125,427305.0],["1996-11-14",2.1002,2.1125,2.0941,2.1064,451111.0],["1996-11-15",2.1064,2.1064,2.0879,2.0941,289235.0],["1996-11-18",2.0879,2.0941,2.0571,2.0633,426115.0],["1996-11-19",2.0509,2.0756,2.0509,2.0694,459443.0],["1996-11-20",2.0817,2.1618,2.0817,2.1618,632031.0],["1996-11-21",2.1495,2.1556,2.1187,2.131,566566.0],["1996-11-22",2.1249,2.1618,2.1187,2.1618,560615.0],["1996-11-25",2.1556,2.2111,2.1556,2.2111,653456.0],["1996-11-26",2.2234,2.248,2.1988,2.2296,847469.0],["1996-11-27",2.2234,2.248,2.2111,2.2172,554664.0],["1996-11-29",2.2172,2.2172,2.2049,2.2049,204726.0],["1996-12-02",2.2049,2.2049,2.1926,2.1988,473726.0],["1996-12-03",2.1988,2.2665,2.1988,2.248,1784208.0],["1996-12-04",2.2357,2.2357,2.1926,2.2049,673690.0],["1996-12-05",2.2049,2.2172,2.1926,2.2111,463013.0],["1996-12-06",2.1988,2.1988,2.1433,2.168,527288.0],["1996-12-09",2.1803,2.2172,2.1803,2.2172,488009.0],["1996-12-10",2.2049,2.248,2.2049,2.2419,414212.0],["1996-12-11",2.2296,2.2419,2.1926,2.1926,554664.0],["1996-12-12",2.2049,2.2049,2.168,2.168,472535.0],["1996-12-13",2.168,2.168,2.1187,2.1249,353509.0],["1996-12-16",2.1372,2.1618,2.131,2.1618,280903.0],["1996-12-17",2.168,2.1926,2.1372,2.1495,358270.0],["1996-12-18",2.1618,2.168,2.1433,2.1618,480867.0],["1996-12-19",2.1741,2.1803,2.1556,2.1803,261858.0],["1996-12-20",2.2111,2.245,2.1926,2.2419,2086536.0],["1996-12-23",2.2296,2.248,2.2234,2.2296,505863.0],["1996-12-24",2.2246,2.2493,2.2185,2.2493,248766.0],["1996-12-26",2.2678,2.2986,2.2616,2.2986,416593.0],["1996-12-27",2.2986,2.2986,2.2739,2.2801,378504.0],["1996-12-30",2.2801,2.2863,2.2739,2.2863,318991.0],["1996-12-31",2.2739,2.2986,2.2739,2.2986,453491.0],["1997-01-02",2.2739,2.2739,2.2493,2.2554,898651.0],["1997-01-03",2.2493,2.2616,2.2308,2.237,410642.0],["1997-01-06",2.237,2.2431,2.2061,2.2246,786766.0],["1997-01-07",2.2185,2.2554,2.2185,2.2554,859372.0],["1997-01-08",2.2616,2.2678,2.2493,2.2554,776053.0],["1997-01-09",2.2554,2.2616,2.2493,2.2554,178540.0],["1997-01-10",2.2431,2.2493,2.2308,2.237,876035.0],["1997-01-13",2.237,2.237,2.2185,2.2246,328513.0],["1997-01-14",2.2308,2.2554,2.2308,2.2431,973637.0],["1997-01-15",2.237,2.237,2.1938,2.2,733204.0],["1997-01-16",2.1938,2.2431,2.1938,2.237,772482.0],["1997-01-17",2.237,2.2462,2.2308,2.2431,239243.0],["1997-01-20",2.2431,2.2493,2.237,2.2431,88080.0],["1997-01-21",2.237,2.2493,2.237,2.2431,119027.0],["1997-01-22",2.2493,2.2924,2.2431,2.2863,2422190.0],["1997-01-23",2.2924,2.3232,2.2739,2.2739,1112898.0],["1997-01-24",2.2739,2.2862,2.2678,2.2739,1311673.0],["1997-01-27",2.2739,2.2863,2.2616,2.2616,924836.0],["1997-01-28",2.2616,2.2924,2.2616,2.2739,751058.0],["1997-01-29",2.2678,2.2862,2.2616,2.2739,324943.0],["1997-01-30",2.2739,2.354,2.2739,2.354,770102.0],["1997-01-31",2.3417,2.465,2.3417,2.465,1825867.0],["1997-02-03",2.4526,2.4526,2.3664,2.3725,1311673.0],["1997-02-04",2.3848,2.391,2.3664,2.3664,415403.0],["1997-02-05",2.3664,2.3664,2.3171,2.3294,348748.0],["1997-02-06",2.3356,2.3356,2.3109,2.3171,758199.0],["1997-02-07",2.3232,2.3294,2.2986,2.3232,1239066.0],["1997-02-10",2.3171,2.3232,2.2862,2.2986,1454505.0],["1997-02-11",2.3109,2.3109,2.2739,2.2801,653456.0],["1997-02-12",2.2739,2.2986,2.2739,2.2739,1150987.0],["1997-02-13",2.2739,2.2739,2.2554,2.2678,843898.0],["1997-02-14",2.2739,2.2739,2.2493,2.2554,535620.0],["1997-02-18",2.2431,2.2554,2.2185,2.2308,1085522.0],["1997-02-19",2.2185,2.2246,2.1938,2.2123,798668.0],["1997-02-20",2.2185,2.2185,2.1938,2.1938,697496.0],["1997-02-21",2.2061,2.2061,2.1568,2.163,582040.0],["1997-02-24",2.163,2.163,2.1445,2.1568,902221.0],["1997-02-25",2.1692,2.1692,2.1568,2.1692,1166460.0],["1997-02-26",2.1692,2.1692,2.126,2.1445,695115.0],["1997-02-27",2.1568,2.1568,2.1322,2.1445,976018.0],["1997-02-28",2.1568,2.163,2.1322,2.1322,521336.0],["1997-03-03",2.1445,2.1445,2.1137,2.1199,884367.0],["1997-03-04",2.126,2.126,2.0459,2.0706,3635071.0],["1997-03-05",2.0829,2.1692,2.0829,2.1568,1086712.0],["1997-03-06",2.163,2.1753,2.126,2.1692,1089093.0],["1997-03-07",2.1568,2.163,2.1322,2.1384,1122420.0],["1997-03-10",2.1445,2.1692,2.1322,2.1692,1052195.0],["1997-03-11",2.1815,2.2061,2.1753,2.1938,1250969.0],["1997-03-12",2.2061,2.2061,2.1877,2.1938,2431713.0],["1997-03-13",2.1938,2.2,2.1692,2.1815,1096235.0],["1997-03-14",2.1815,2.1815,2.1507,2.163,605845.0],["1997-03-17",2.163,2.1877,2.1445,2.1692,585611.0],["1997-03-18",2.1692,2.1753,2.1568,2.1568,320181.0],["1997-03-19",2.1581,2.1766,2.1519,2.1766,471345.0],["1997-03-20",2.1766,2.1766,2.1457,2.1642,751058.0],["1997-03-21",2.1766,2.1827,2.1519,2.1519,236863.0],["1997-03-24",2.1457,2.1457,2.1211,2.1272,346367.0],["1997-03-25",2.1211,2.1272,2.1026,2.1087,479677.0],["1997-03-26",2.1149,2.1211,2.1087,2.1149,1156938.0],["1997-03-27",2.1149,2.1149,2.0717,2.0841,2099629.0],["1997-03-31",2.0964,2.1087,2.0533,2.0533,1514018.0],["1997-04-01",2.0779,2.0779,1.9978,2.0101,1023628.0],["1997-04-02",2.0163,2.0163,1.9238,1.9608,7721253.0],["1997-04-03",1.9731,1.9854,1.9546,1.9546,2924483.0],["1997-04-04",1.9669,2.0101,1.9608,2.0039,2247221.0],["1997-04-07",2.0101,2.0594,1.9916,2.0594,1241447.0],["1997-04-08",2.0533,2.0656,2.0409,2.0533,1480690.0],["1997-04-09",2.0656,2.0964,2.0533,2.0779,1329527.0],["1997-04-10",2.0779,2.0902,2.0471,2.0594,1917518.0],["1997-04-11",2.0471,2.0533,2.0101,2.0101,534429.0],["1997-04-14",1.9978,2.0039,1.9916,2.0039,999823.0],["1997-04-15",2.0163,2.0224,1.9793,2.0224,624889.0],["1997-04-16",2.0224,2.0533,2.0101,2.0533,414212.0],["1997-04-17",2.0656,2.1211,2.0471,2.0902,1099805.0],["1997-04-18",2.1026,2.1396,2.1026,2.1396,973637.0],["1997-04-21",2.1396,2.1951,2.1396,2.1951,1236686.0],["1997-04-22",2.1951,2.3307,2.1951,2.2814,2484084.0],["1997-04-23",2.2752,2.2814,2.2074,2.2136,567757.0],["1997-04-24",2.2136,2.2752,2.1951,2.2691,667739.0],["1997-04-25",2.2444,2.2444,2.1704,2.1827,921266.0],["1997-04-28",2.1766,2.1951,2.0964,2.1889,1891332.0],["1997-04-29",2.2012,2.2567,2.2012,2.2382,1165270.0],["1997-04-30",2.2382,2.2444,2.2259,2.2259,1159319.0],["1997-05-01",2.2197,2.2321,2.1951,2.2259,1467597.0],["1997-05-02",2.2259,2.2629,2.2259,2.2567,1354522.0],["1997-05-05",2.2567,2.2876,2.2444,2.2814,920075.0],["1997-05-06",2.2876,2.2876,2.2567,2.2629,611797.0],["1997-05-07",2.2629,2.2814,2.2444,2.2752,1078381.0],["1997-05-08",2.2691,2.2876,2.2691,2.2876,2021071.0],["1997-05-09",2.2876,2.3122,2.2876,2.2999,347558.0],["1997-05-12",2.3122,2.3307,2.3061,2.3122,548712.0],["1997-05-13",2.3061,2.3061,2.2937,2.3061,543951.0],["1997-05-14",2.3122,2.38,2.3122,2.3554,1962748.0],["1997-05-15",2.3492,2.3739,2.3492,2.3739,399929.0],["1997-05-16",2.3739,2.3739,2.3307,2.3307,874845.0],["1997-05-19",2.3307,2.3492,2.3307,2.3431,410642.0],["1997-05-20",2.3369,2.3492,2.3184,2.3431,383266.0],["1997-05-21",2.3554,2.3615,2.3246,2.3246,324943.0],["1997-05-22",2.3369,2.3862,2.3307,2.3677,484438.0],["1997-05-23",2.3677,2.4109,2.3677,2.4109,441589.0],["1997-05-27",2.3985,2.4047,2.3677,2.3862,1295009.0],["1997-05-28",2.3985,2.4047,2.3924,2.4047,169018.0],["1997-05-29",2.3924,2.3985,2.3862,2.3924,561805.0],["1997-05-30",2.3924,2.4047,2.38,2.3924,346367.0],["1997-06-02",2.3677,2.3985,2.3677,2.3985,332084.0],["1997-06-03",2.3924,2.4109,2.3924,2.4047,473726.0],["1997-06-04",2.4109,2.417,2.3985,2.4109,292805.0],["1997-06-05",2.4109,2.4109,2.3924,2.3985,307089.0],["1997-06-06",2.3985,2.454,2.3985,2.454,415403.0],["1997-06-09",2.454,2.4849,2.4479,2.454,1738978.0],["1997-06-10",2.4417,2.454,2.4417,2.454,385646.0],["1997-06-11",2.4479,2.454,2.4355,2.454,302327.0],["1997-06-12",2.4417,2.4664,2.4417,2.4602,604655.0],["1997-06-13",2.4602,2.4787,2.4602,2.4787,378504.0],["1997-06-16",2.4725,2.5095,2.4725,2.5034,528478.0],["1997-06-17",2.5095,2.5219,2.4787,2.5219,1485451.0],["1997-06-18",2.5219,2.5465,2.5219,2.5465,561805.0],["1997-06-19",2.5404,2.5589,2.5404,2.5465,626080.0],["1997-06-20",2.5404,2.5589,2.528,2.5589,880797.0],["1997-06-23",2.5527,2.565,2.5219,2.528,486819.0],["1997-06-24",2.528,2.5496,2.5126,2.5342,333274.0],["1997-06-25",2.5416,2.5663,2.5354,2.5354,753438.0],["1997-06-26",2.5416,2.5416,2.4922,2.4984,326133.0],["1997-06-27",2.5046,2.5169,2.5046,2.5138,235673.0],["1997-06-30",2.5138,2.5138,2.4861,2.5077,610606.0],["1997-07-01",2.5108,2.5138,2.4861,2.5046,1076000.0],["1997-07-02",2.5169,2.5293,2.4922,2.4922,1453314.0],["1997-07-03",2.5046,2.5108,2.483,2.5046,870084.0],["1997-07-07",2.4922,2.4984,2.4799,2.4799,441589.0],["1997-07-08",2.4799,2.4799,2.4521,2.4583,870084.0],["1997-07-09",2.4614,2.4645,2.4491,2.4614,912934.0],["1997-07-10",2.4614,2.4676,2.4552,2.4645,591562.0],["1997-07-11",2.4645,2.4737,2.4552,2.4676,789146.0],["1997-07-14",2.4707,2.4922,2.4676,2.4922,874845.0],["1997-07-15",2.4984,2.5293,2.4922,2.5262,856991.0],["1997-07-16",2.5354,2.5663,2.5354,2.5601,571327.0],["1997-07-17",2.5478,2.557,2.5169,2.5293,477297.0],["1997-07-18",2.5416,2.5416,2.4707,2.4953,1377137.0],["1997-07-21",2.5046,2.5046,2.4707,2.4984,2895916.0],["1997-07-22",2.4953,2.5601,2.4953,2.557,628460.0],["1997-07-23",2.5817,2.6033,2.5509,2.557,1162889.0],["1997-07-24",2.5447,2.5601,2.5447,2.5539,380885.0],["1997-07-25",2.5354,2.6002,2.5354,2.6002,945071.0],["1997-07-28",2.6002,2.6341,2.6002,2.631,776053.0],["1997-07-29",2.6372,2.702,2.6372,2.702,1103376.0],["1997-07-30",2.6958,2.6989,2.6773,2.6927,515385.0],["1997-07-31",2.7051,2.7421,2.7051,2.7359,485628.0],["1997-08-01",2.7359,2.739,2.6804,2.6897,476106.0],["1997-08-04",2.6897,2.6958,2.6773,2.6897,355889.0],["1997-08-05",2.6897,2.7359,2.6897,2.7082,508243.0],["1997-08-06",2.6958,2.7174,2.6835,2.7143,330894.0],["1997-08-07",2.7143,2.7359,2.6989,2.7297,288044.0],["1997-08-08",2.7236,2.7236,2.6773,2.6773,861752.0],["1997-08-11",2.6835,2.6958,2.6773,2.6804,390407.0],["1997-08-12",2.6681,2.7082,2.6681,2.6711,448730.0],["1997-08-13",2.665,2.6835,2.665,2.6835,126168.0],["1997-08-14",2.6835,2.7174,2.6835,2.702,2829261.0],["1997-08-15",2.7051,2.7112,2.6681,2.6773,733204.0],["1997-08-18",2.6835,2.6958,2.6681,2.6958,279712.0],["1997-08-19",2.6927,2.7051,2.6773,2.6897,773673.0],["1997-08-20",2.6958,2.7143,2.6835,2.702,264239.0],["1997-08-21",2.6958,2.7051,2.6496,2.6557,407071.0],["1997-08-22",2.6434,2.665,2.6187,2.665,274951.0],["1997-08-25",2.665,2.6958,2.6588,2.6681,194013.0],["1997-08-26",2.6681,2.6958,2.6526,2.6958,340416.0],["1997-08-27",2.6835,2.6958,2.6434,2.6619,282093.0],["1997-08-28",2.665,2.6681,2.6403,2.6526,157115.0],["1997-08-29",2.6496,2.6588,2.6341,2.6434,504673.0],["1997-09-02",2.6557,2.6804,2.6526,2.6804,414212.0],["1997-09-03",2.6804,2.7112,2.6804,2.7112,276142.0],["1997-09-04",2.6989,2.7174,2.6958,2.7174,373743.0],["1997-09-05",2.7236,2.7236,2.6897,2.7143,340416.0],["1997-09-08",2.7143,2.7174,2.6897,2.7082,720111.0],["1997-09-09",2.7205,2.7452,2.7143,2.7452,307089.0],["1997-09-10",2.7452,2.7452,2.7143,2.7174,399929.0],["1997-09-11",2.7051,2.7143,2.6927,2.7143,305898.0],["1997-09-12",2.7205,2.7637,2.7205,2.7637,326133.0],["1997-09-15",2.7637,2.8007,2.7637,2.8007,716540.0],["1997-09-16",2.813,2.85,2.7884,2.8223,517766.0],["1997-09-17",2.8254,2.8254,2.7976,2.8099,307089.0],["1997-09-18",2.8099,2.8439,2.8099,2.8439,441589.0],["1997-09-19",2.8624,2.884,2.85,2.8778,834376.0],["1997-09-22",2.8747,2.8747,2.8593,2.8593,240434.0],["1997-09-23",2.8593,2.8778,2.8562,2.8747,592752.0],["1997-09-24",2.8729,2.8729,2.8328,2.8451,3749337.0],["1997-09-25",2.842,2.876,2.8297,2.8729,3100642.0],["1997-09-26",2.8729,2.8852,2.8636,2.8852,274951.0],["1997-09-29",2.8852,2.8976,2.8389,2.8482,1228354.0],["1997-09-30",2.8482,2.8667,2.8482,2.8636,479677.0],["1997-10-01",2.876,2.8821,2.8482,2.8636,555854.0],["1997-10-02",2.9006,2.9068,2.8883,2.8883,837947.0],["1997-10-03",2.8945,2.9068,2.8513,2.879,366602.0],["1997-10-06",2.8821,2.8883,2.8544,2.8883,736774.0],["1997-10-07",2.8883,2.8883,2.8574,2.8821,816522.0],["1997-10-08",2.879,2.879,2.8482,2.8698,520146.0],["1997-10-09",2.8605,2.9037,2.8605,2.8976,429686.0],["1997-10-10",2.8914,2.8914,2.8636,2.8821,183301.0],["1997-10-13",2.8698,2.9099,2.8698,2.8914,372553.0],["1997-10-14",2.8945,2.9006,2.8729,2.8883,393978.0],["1997-10-15",2.876,2.8945,2.876,2.876,138071.0],["1997-10-16",2.879,2.8945,2.8636,2.8667,140451.0],["1997-10-17",2.8667,2.8667,2.7988,2.8451,496341.0],["1997-10-20",2.8544,2.8852,2.8482,2.876,636792.0],["1997-10-21",2.8636,2.876,2.8328,2.8544,618938.0],["1997-10-22",2.8544,2.8636,2.8544,2.8605,320181.0],["1997-10-23",2.8605,2.8605,2.7896,2.7957,364221.0],["1997-10-24",2.8081,2.8513,2.8019,2.8019,361841.0],["1997-10-27",2.7896,2.7988,2.7124,2.7124,267810.0],["1997-10-28",2.7062,2.7093,2.5921,2.6383,1610429.0],["1997-10-29",2.6661,2.6846,2.6538,2.663,1907996.0],["1997-10-30",2.6198,2.6507,2.6013,2.6445,868894.0],["1997-10-31",2.6445,2.7093,2.6414,2.7062,2309115.0],["1997-11-03",2.7124,2.7772,2.7124,2.7556,670120.0],["1997-11-04",2.7464,2.768,2.7464,2.7556,1623522.0],["1997-11-05",2.7649,2.8883,2.7649,2.879,1111708.0],["1997-11-06",2.876,2.9747,2.8667,2.9161,1178363.0],["1997-11-07",2.9006,2.9006,2.876,2.8945,916505.0],["1997-11-10",2.8945,2.9778,2.8914,2.9377,761770.0],["1997-11-11",2.9253,2.9469,2.9099,2.9192,592752.0],["1997-11-12",2.9161,2.9346,2.8883,2.8883,524907.0],["1997-11-13",2.9006,2.9161,2.8605,2.8636,627270.0],["1997-11-14",2.8513,2.8636,2.8513,2.8605,729633.0],["1997-11-17",2.8266,2.9438,2.8266,2.9346,834376.0],["1997-11-18",2.9222,2.9284,2.8914,2.9068,878416.0],["1997-11-19",2.9068,2.9778,2.9006,2.9685,602274.0],["1997-11-20",2.9654,2.9685,2.9284,2.9315,704637.0],["1997-11-21",2.9315,2.9685,2.9284,2.9531,422544.0],["1997-11-24",2.9562,2.9562,2.8698,2.879,443969.0],["1997-11-25",2.8883,2.9006,2.842,2.8513,698686.0],["1997-11-26",2.8513,2.879,2.8328,2.8636,1127182.0],["1997-11-28",2.8636,2.913,2.8636,2.9006,445159.0],["1997-12-01",2.9192,2.9932,2.9192,2.9685,940310.0],["1997-12-02",2.9624,2.9932,2.9624,2.9716,643934.0],["1997-12-03",2.9716,2.987,2.9654,2.987,255907.0],["1997-12-04",2.9901,3.0086,2.987,3.0025,1133133.0],["1997-12-05",2.9963,3.0302,2.987,2.9901,482058.0],["1997-12-08",2.984,3.0302,2.984,3.0241,1054575.0],["1997-12-09",3.0302,3.0302,3.0148,3.0148,467774.0],["1997-12-10",3.0148,3.0272,3.0117,3.0148,748677.0],["1997-12-11",3.0117,3.0148,3.0117,3.0148,258288.0],["1997-12-12",3.0148,3.0364,3.0148,3.0364,1454505.0],["1997-12-15",3.0364,3.0364,2.9994,3.0272,392788.0],["1997-12-16",3.0302,3.0796,3.0302,3.0796,496341.0],["1997-12-17",3.0889,3.1074,3.0704,3.0704,1375947.0],["1997-12-18",3.0704,3.0704,3.0302,3.0302,715350.0],["1997-12-19",2.987,3.0179,2.9562,3.0179,848659.0],["1997-12-22",3.0302,3.0734,3.0302,3.0704,1186695.0],["1997-12-23",3.0747,3.0747,3.0191,3.0222,284473.0],["1997-12-24",3.0345,3.0747,3.0345,3.0438,328513.0],["1997-12-26",3.0438,3.0562,3.0438,3.0562,71416.0],["1997-12-29",3.0685,3.0994,3.0685,3.0994,404690.0],["1997-12-30",3.1117,3.1611,3.1086,3.1488,340416.0],["1997-12-31",3.1549,3.1549,3.1179,3.1179,499912.0],["1998-01-02",3.1086,3.1086,3.0839,3.087,439208.0],["1998-01-05",3.0809,3.1117,3.0809,3.0994,929597.0],["1998-01-06",3.0809,3.1117,3.0747,3.1117,679642.0],["1998-01-07",3.0747,3.192,3.0747,3.1827,1353332.0],["1998-01-08",3.1827,3.2074,3.1549,3.1982,1183124.0],["1998-01-09",3.1858,3.1858,3.0129,3.0129,1073620.0],["1998-01-12",3.0006,3.0006,2.9358,2.979,2331730.0],["1998-01-13",2.979,2.9913,2.9265,2.9759,1505686.0],["1998-01-14",2.9882,3.0006,2.9512,2.9605,1450934.0],["1998-01-15",2.9605,2.9605,2.9018,2.945,1365235.0],["1998-01-16",2.945,2.9574,2.9265,2.9419,1133133.0],["1998-01-20",2.9296,2.9358,2.8956,2.9327,960544.0],["1998-01-21",2.9327,2.9605,2.9018,2.9234,1125991.0],["1998-01-22",2.8895,2.9142,2.8833,2.9142,1110518.0],["1998-01-23",2.9142,2.9605,2.908,2.9419,1861575.0],["1998-01-26",2.9635,2.9635,2.9018,2.9419,910553.0],["1998-01-27",2.9358,2.9728,2.9358,2.9635,1103376.0],["1998-01-28",2.9759,3.05,2.9759,3.0345,736774.0],["1998-01-29",3.0253,3.0592,2.9944,3.0562,1715173.0],["1998-01-30",3.0438,3.1272,3.0006,3.1179,4080230.0],["1998-02-02",3.121,3.2198,3.121,3.2105,1650898.0],["1998-02-03",3.2383,3.3093,3.229,3.2722,1291438.0],["1998-02-04",3.2599,3.3402,3.2599,3.3247,1010535.0],["1998-02-05",3.3371,3.3494,3.3247,3.3371,929597.0],["1998-02-06",3.3463,3.3957,3.3463,3.3896,1973460.0],["1998-02-09",3.4204,3.4266,3.3926,3.4081,1210500.0],["1998-02-10",3.4081,3.4173,3.3957,3.3988,1333097.0],["1998-02-11",3.3988,3.4204,3.3865,3.405,467774.0],["1998-02-12",3.4081,3.4328,3.3649,3.4328,1166460.0],["1998-02-13",3.4328,3.4328,3.3957,3.4112,251146.0],["1998-02-17",3.4235,3.476,3.4235,3.4482,985540.0],["1998-02-18",3.4513,3.5038,3.4513,3.4791,377314.0],["1998-02-19",3.4822,3.4853,3.4606,3.4606,734394.0],["1998-02-20",3.4636,3.4791,3.4575,3.4698,448730.0],["1998-02-23",3.476,3.4914,3.4575,3.4914,1427128.0],["1998-02-24",3.4976,3.5686,3.4945,3.5563,1640186.0],["1998-02-25",3.5563,3.6242,3.5563,3.5995,1658040.0],["1998-02-26",3.6026,3.6026,3.5717,3.5748,620128.0],["1998-02-27",3.5624,3.5624,3.5439,3.5532,652266.0],["1998-03-02",3.5408,3.5964,3.5192,3.5902,1708031.0],["1998-03-03",3.6026,3.6056,3.584,3.5964,2296022.0],["1998-03-04",3.6056,3.6056,3.5069,3.5316,1377137.0],["1998-03-05",3.5192,3.5254,3.4791,3.4945,573708.0],["1998-03-06",3.5038,3.513,3.4914,3.5038,1529491.0],["1998-03-09",3.5069,3.5069,3.476,3.476,830805.0],["1998-03-10",3.4883,3.581,3.4883,3.5686,1846102.0],["1998-03-11",3.6056,3.6674,3.6026,3.6365,1106947.0],["1998-03-12",3.6489,3.6828,3.6242,3.6828,1103376.0],["1998-03-13",3.6828,3.6952,3.6489,3.6612,543951.0],["1998-03-16",3.6674,3.7199,3.6674,3.7199,605845.0],["1998-03-17",3.7168,3.7816,3.7168,3.7631,472535.0],["1998-03-18",3.7643,3.7674,3.7149,3.718,692735.0],["1998-03-19",3.7242,3.7612,3.7242,3.752,1637805.0],["1998-03-20",3.7551,3.7551,3.7242,3.7242,1002204.0],["1998-03-23",3.7118,3.7396,3.7026,3.7334,464204.0],["1998-03-24",3.7211,3.7427,3.718,3.7304,507053.0],["1998-03-25",3.7427,3.7458,3.6964,3.7304,1022438.0],["1998-03-26",3.7242,3.7273,3.6871,3.7118,449920.0],["1998-03-27",3.7057,3.7273,3.6779,3.6779,408261.0],["1998-03-30",3.6779,3.6779,3.6562,3.6779,459443.0],["1998-03-31",3.6964,3.7705,3.6933,3.752,1030770.0],["1998-04-01",3.7612,3.8168,3.7581,3.8137,617748.0],["1998-04-02",3.8045,3.8508,3.8045,3.8415,1130752.0],["1998-04-03",3.8446,3.8724,3.8199,3.8292,811761.0],["1998-04-06",3.823,3.823,3.7334,3.7489,476106.0],["1998-04-07",3.752,3.752,3.6408,3.6902,748677.0],["1998-04-08",3.6964,3.7396,3.6439,3.6748,445159.0],["1998-04-09",3.6871,3.7643,3.684,3.6902,523717.0],["1998-04-13",3.7056,3.7056,3.6717,3.6933,330894.0],["1998-04-14",3.6809,3.7674,3.6686,3.7643,579659.0],["1998-04-15",3.7736,3.7859,3.6964,3.7458,493960.0],["1998-04-16",3.7551,3.7581,3.6562,3.6717,841518.0],["1998-04-17",3.6902,3.6902,3.6562,3.6593,673690.0],["1998-04-20",3.6593,3.7056,3.6593,3.7056,1640186.0],["1998-04-21",3.6995,3.7427,3.6995,3.7211,471345.0],["1998-04-22",3.7273,3.7983,3.7273,3.7767,1064097.0],["1998-04-23",3.789,3.789,3.7056,3.7273,396358.0],["1998-04-24",3.7396,3.7396,3.647,3.647,984350.0],["1998-04-27",3.6037,3.6562,3.3351,3.437,14630745.0],["1998-04-28",3.5451,3.5945,3.474,3.4771,6479806.0],["1998-04-29",3.4895,3.5049,3.4617,3.4648,5380001.0],["1998-04-30",3.4648,3.5698,3.4648,3.5512,3811230.0],["1998-05-01",3.5574,3.5852,3.5512,3.5574,2292452.0],["1998-05-04",3.5574,3.6284,3.5389,3.6284,2695952.0],["1998-05-05",3.6254,3.6562,3.6161,3.6562,1792540.0],["1998-05-06",3.6686,3.6779,3.5636,3.5667,747487.0],["1998-05-07",3.542,3.5574,3.5142,3.5574,968876.0],["1998-05-08",3.5574,3.6532,3.5574,3.5976,1998456.0],["1998-05-11",3.5914,3.6562,3.5914,3.6562,1161699.0],["1998-05-12",3.6562,3.6663,3.6254,3.6408,1303341.0],["1998-05-13",3.6315,3.6902,3.6315,3.6809,1627093.0],["1998-05-14",3.6809,3.7056,3.6686,3.6995,4294478.0],["1998-05-15",3.7118,3.752,3.7056,3.7396,1221213.0],["1998-05-18",3.7396,3.7859,3.7273,3.7304,1703270.0],["1998-05-19",3.7334,3.7489,3.6902,3.6933,1039102.0],["1998-05-20",3.7118,3.718,3.7056,3.718,1014106.0],["1998-05-21",3.718,3.7211,3.7026,3.7211,833186.0],["1998-05-22",3.7211,3.7211,3.6809,3.684,503482.0],["1998-05-26",3.6717,3.6717,3.579,3.579,1674704.0],["1998-05-27",3.5574,3.5605,3.5018,3.542,1312863.0],["1998-05-28",3.542,3.5883,3.508,3.5729,2050828.0],["1998-05-29",3.5729,3.5976,3.5543,3.5729,1574721.0],["1998-06-01",3.5821,3.6624,3.5821,3.6377,1291438.0],["1998-06-02",3.6254,3.6315,3.5821,3.613,1440221.0],["1998-06-03",3.613,3.6562,3.6007,3.6068,1450339.0],["1998-06-04",3.6068,3.613,3.5389,3.5512,1584839.0],["1998-06-05",3.5451,3.5698,3.5389,3.5512,422544.0],["1998-06-08",3.5574,3.6007,3.5512,3.5512,759985.0],["1998-06-09",3.5574,3.5698,3.5389,3.5512,612987.0],["1998-06-10",3.5512,3.6315,3.5142,3.6315,2366843.0],["1998-06-11",3.5821,3.6007,3.5574,3.5698,641553.0],["1998-06-12",3.5574,3.5574,3.4833,3.5265,1014106.0],["1998-06-15",3.508,3.5883,3.508,3.5451,1176578.0],["1998-06-16",3.5574,3.5574,3.508,3.5574,1575317.0],["1998-06-17",3.5574,3.5821,3.5451,3.5698,1114089.0],["1998-06-18",3.576,3.6192,3.5512,3.5945,1327146.0],["1998-06-19",3.6068,3.6068,3.5574,3.6068,1251564.0],["1998-06-22",3.6439,3.6624,3.6192,3.6624,981969.0],["1998-06-23",3.6624,3.7242,3.6624,3.6624,670715.0],["1998-06-24",3.6636,3.6945,3.6574,3.676,1001609.0],["1998-06-25",3.676,3.676,3.608,3.6142,617153.0],["1998-06-26",3.6327,3.6574,3.6142,3.6265,809381.0],["1998-06-29",3.6327,3.6327,3.5833,3.5833,1031365.0],["1998-06-30",3.5956,3.6327,3.5462,3.6265,1744334.0],["1998-07-01",3.9416,4.0961,3.9354,4.0528,9572116.0],["1998-07-02",4.0528,4.0652,3.954,4.0219,3754098.0],["1998-07-06",3.9972,4.0652,3.9972,4.0219,877821.0],["1998-07-07",4.0343,4.127,4.0281,4.0961,2107365.0],["1998-07-08",4.0961,4.1455,4.0744,4.1455,1080761.0],["1998-07-09",4.1455,4.2258,4.1393,4.1826,1611024.0],["1998-07-10",4.1764,4.2814,4.1702,4.2814,1357498.0],["1998-07-13",4.3061,4.3247,4.2505,4.2629,2537646.0],["1998-07-14",4.2814,4.3247,4.232,4.2505,1636615.0],["1998-07-15",4.2382,4.3061,4.2382,4.2999,921861.0],["1998-07-16",4.3432,4.3741,4.2505,4.3741,1318814.0],["1998-07-17",4.4482,4.6088,4.4173,4.5224,1278940.0],["1998-07-20",4.51,4.51,4.4729,4.4915,2438854.0],["1998-07-21",4.4976,4.5532,4.4915,4.5162,947451.0],["1998-07-22",4.5038,4.5409,4.3926,4.4173,1007560.0],["1998-07-23",4.442,4.4544,4.3432,4.3617,1184314.0],["1998-07-24",4.3617,4.4112,4.2691,4.3247,1334883.0],["1998-07-27",4.3494,4.405,4.337,4.405,910553.0],["1998-07-28",4.3926,4.3988,4.0775,4.1764,3898120.0],["1998-07-29",4.1949,4.2629,4.0652,4.0714,1615786.0],["1998-07-30",4.0961,4.1517,4.0714,4.1331,677261.0],["1998-07-31",4.1455,4.1578,4.0343,4.0343,629651.0],["1998-08-03",4.0466,4.164,4.0096,4.1455,774268.0],["1998-08-04",4.1764,4.1764,3.9416,3.9416,1052195.0],["1998-08-05",3.9416,3.9849,3.8428,3.9293,1214666.0],["1998-08-06",3.9169,3.9169,3.8551,3.8922,2679288.0],["1998-08-07",3.8737,4.0281,3.8737,3.954,1683036.0],["1998-08-10",3.9787,3.991,3.9354,3.954,604060.0],["1998-08-11",3.9293,3.9293,3.8181,3.8366,1651494.0],["1998-08-12",3.8737,3.9045,3.8057,3.8057,925432.0],["1998-08-13",3.781,3.8675,3.7316,3.7501,1461646.0],["1998-08-14",3.7563,3.8366,3.7501,3.7933,527288.0],["1998-08-17",3.7933,3.9107,3.781,3.8737,520741.0],["1998-08-18",3.8737,4.0405,3.8737,4.0158,1159914.0],["1998-08-19",4.1022,4.1517,3.9354,3.9478,914124.0],["1998-08-20",3.8984,3.9416,3.781,3.9045,820688.0],["1998-08-21",3.8922,3.8922,3.7563,3.8489,895675.0],["1998-08-24",3.8551,3.9663,3.8551,3.9107,651670.0],["1998-08-25",3.9354,3.954,3.8242,3.8428,1109328.0],["1998-08-26",3.8551,3.8613,3.7625,3.8613,1137299.0],["1998-08-27",3.8489,3.8737,3.7995,3.8675,1885976.0],["1998-08-28",3.8675,3.886,3.781,3.8551,3297631.0],["1998-08-31",3.8304,3.8304,3.5833,3.5833,1864551.0],["1998-09-01",3.5586,3.6945,3.435,3.6698,3226810.0],["1998-09-02",3.6327,3.6574,3.5833,3.6389,1374162.0],["1998-09-03",3.6204,3.6883,3.5771,3.6574,2368033.0],["1998-09-04",3.6574,3.6821,3.5956,3.6204,1302746.0],["1998-09-08",3.7439,3.9107,3.7439,3.8984,1457480.0],["1998-09-09",3.8984,3.8984,3.7007,3.7377,589777.0],["1998-09-10",3.713,3.713,3.6389,3.6945,1192646.0],["1998-09-11",3.6574,3.7377,3.6018,3.6636,889128.0],["1998-09-14",3.6821,3.8304,3.6821,3.7933,695710.0],["1998-09-15",3.7995,3.9231,3.7872,3.9231,1746120.0],["1998-09-16",3.9416,4.1949,3.9231,4.1826,2176401.0],["1998-09-17",4.0652,4.1517,4.0343,4.1517,1291438.0],["1998-09-18",4.127,4.1455,3.954,3.9725,1934777.0],["1998-09-21",3.781,3.8119,3.7316,3.7563,2869135.0],["1998-09-22",3.7686,3.9169,3.7686,3.8675,2878657.0],["1998-09-23",3.8442,3.8504,3.6217,3.6465,2421595.0],["1998-09-24",3.6341,3.6341,3.424,3.4549,2490036.0],["1998-09-25",3.3869,3.424,3.2942,3.424,3386306.0],["1998-09-28",3.4116,3.5105,3.2571,3.3251,1768735.0],["1998-09-29",3.3251,3.3622,3.2386,3.2633,1736598.0],["1998-09-30",3.2633,3.2633,2.9666,2.9666,3467244.0],["1998-10-01",2.9172,2.9419,2.7688,2.9419,3734458.0],["1998-10-02",2.9728,3.1149,2.9481,3.084,2428737.0],["1998-10-05",3.084,3.084,2.8677,2.9419,1070644.0],["1998-10-06",3.0284,3.1397,3.0037,3.1397,1577102.0],["1998-10-07",3.1026,3.1026,2.8677,3.0346,1655659.0],["1998-10-08",3.0099,3.0099,2.8554,2.9048,2410883.0],["1998-10-09",2.9048,3.0346,2.9048,3.0099,1493783.0],["1998-10-12",2.9913,3.22,2.9666,3.22,1362854.0],["1998-10-13",3.2015,3.2015,3.1088,3.1458,1118255.0],["1998-10-14",3.1644,3.2509,3.1397,3.2015,618938.0],["1998-10-15",3.2015,3.2015,3.0593,3.1953,1811584.0],["1998-10-16",3.2509,3.5723,3.2324,3.5229,2712615.0],["1998-10-19",3.5105,3.5167,3.3869,3.4734,2267456.0],["1998-10-20",3.4487,3.6094,3.4487,3.5847,1615190.0],["1998-10-21",3.5723,3.5723,3.4796,3.5414,592752.0],["1998-10-22",3.5167,3.5229,3.4796,3.5043,708803.0],["1998-10-23",3.5105,3.5476,3.4981,3.529,1969294.0],["1998-10-26",3.5167,3.5785,3.5105,3.5661,1590790.0],["1998-10-27",3.5661,3.5847,3.5105,3.5661,1968104.0],["1998-10-28",3.5414,3.6712,3.5352,3.6588,1266443.0],["1998-10-29",3.6588,3.8381,3.6465,3.8195,2275788.0],["1998-10-30",3.7948,3.9555,3.7948,3.9493,2316852.0],["1998-11-02",3.9493,4.0544,3.9122,4.0544,2190684.0],["1998-11-03",4.0297,4.0791,4.0297,4.0667,1181339.0],["1998-11-04",4.0544,4.0976,3.9802,4.0976,1034936.0],["1998-11-05",4.0791,4.1347,3.9926,4.0976,1353927.0],["1998-11-06",4.0606,4.0729,3.9678,4.0111,791527.0],["1998-11-09",4.0358,4.0482,3.9369,3.9617,703447.0],["1998-11-10",3.9617,4.0049,3.9184,3.9926,859967.0],["1998-11-11",4.0111,4.0606,3.9431,3.9926,587991.0],["1998-11-12",4.3387,4.3387,4.2274,4.2274,8140822.0],["1998-11-13",4.2521,4.4128,4.2521,4.3943,6821412.0],["1998-11-16",4.419,4.555,4.3634,4.5426,8376494.0],["1998-11-17",4.4252,4.5488,4.351,4.3572,50946343.0],["1998-11-18",4.3634,4.4499,4.314,4.3943,6433981.0],["1998-11-19",4.3943,4.4623,4.3572,4.4376,2711425.0],["1998-11-20",4.4252,4.4994,4.4005,4.4994,3529138.0],["1998-11-23",4.4994,4.5859,4.4685,4.5674,2587042.0],["1998-11-24",4.5488,4.6477,4.5303,4.6477,3320246.0],["1998-11-25",4.6106,4.6477,4.5674,4.5797,1133728.0],["1998-11-27",4.5797,4.5983,4.5674,4.5674,421354.0],["1998-11-30",4.555,4.5859,4.4994,4.5117,1599717.0],["1998-12-01",4.4994,4.5179,4.4376,4.487,1244423.0],["1998-12-02",4.4932,4.4932,4.419,4.4499,2529910.0],["1998-12-03",4.4314,4.5365,4.3943,4.487,2141288.0],["1998-12-04",4.5488,4.6971,4.5488,4.6971,2485275.0],["1998-12-07",4.7404,4.7589,4.6477,4.6601,3680301.0],["1998-12-08",4.6786,4.7713,4.6662,4.7651,1577697.0],["1998-12-09",4.7404,4.796,4.6941,4.7157,1650303.0],["1998-12-10",4.7095,4.7095,4.623,4.6292,1697319.0],["1998-12-11",4.5921,4.6477,4.5364,4.6292,1431294.0],["1998-12-14",4.623,4.6477,4.5735,4.623,2898892.0],["1998-12-15",4.623,4.6353,4.5117,4.5179,2770343.0],["1998-12-16",4.4994,4.623,4.4994,4.623,2870921.0],["1998-12-17",4.6168,4.7157,4.5303,4.6106,1596146.0],["1998-12-18",4.6168,4.796,4.5983,4.796,1958582.0],["1998-12-21",4.7837,5.1669,4.7837,5.0309,5316916.0],["1998-12-22",5.0262,5.088,4.9396,4.9458,1992505.0],["1998-12-23",4.9211,4.9644,4.9087,4.9273,3113140.0],["1998-12-24",4.9273,4.9458,4.9211,4.9396,664763.0],["1998-12-28",4.9396,5.088,4.9335,5.0571,1452719.0],["1998-12-29",5.0695,5.1436,5.0695,5.1436,823664.0],["1998-12-30",5.1437,5.2178,5.1313,5.156,1324766.0],["1998-12-31",5.156,5.4651,5.1437,5.3724,2748323.0],["1999-01-04",5.3538,5.3538,5.1993,5.2735,3917164.0],["1999-01-05",5.2673,5.3291,5.2673,5.3229,1914542.0],["1999-01-06",5.3415,5.3538,5.2673,5.2858,2795339.0],["1999-01-07",5.2611,5.2611,5.1251,5.1498,2184137.0],["1999-01-08",5.1437,5.2055,5.0571,5.2055,1583053.0],["1999-01-11",5.1437,5.1869,5.0756,5.1004,1431890.0],["1999-01-12",5.0756,5.0756,4.9458,5.0076,1550321.0],["1999-01-13",4.9335,4.9644,4.8593,4.9644,1394991.0],["1999-01-14",4.9396,5.0447,4.884,4.9335,1658040.0],["1999-01-15",4.9335,5.0386,4.9087,5.0324,1555082.0],["1999-01-19",5.0262,5.1684,4.9335,4.952,2633463.0],["1999-01-20",4.9458,4.9953,4.816,4.9087,1624713.0],["1999-01-21",4.9211,5.1684,4.8964,5.1436,2423381.0],["1999-01-22",5.0942,5.0942,5.0015,5.0447,1809204.0],["1999-01-25",5.0324,5.0447,4.9891,5.0447,2326374.0],["1999-01-26",5.0447,5.2178,5.0138,5.2117,1752071.0],["1999-01-27",5.1931,5.4404,5.1746,5.3291,3345241.0],["1999-01-28",5.3106,5.36,5.2426,5.2611,668929.0],["1999-01-29",5.2549,5.3724,5.2426,5.292,1235496.0],["1999-02-01",5.292,5.2982,5.1746,5.1807,1161104.0],["1999-02-02",5.1437,5.1437,5.0138,5.1313,2592994.0],["1999-02-03",5.1313,5.224,5.1251,5.224,1225974.0],["1999-02-04",5.2117,5.2178,5.0756,5.0756,951022.0],["1999-02-05",5.0756,5.1251,5.02,5.1251,903412.0],["1999-02-08",5.1127,5.1746,5.0818,5.0942,1285487.0],["1999-02-09",5.0695,5.156,5.0447,5.0695,1250969.0],["1999-02-10",5.0818,5.088,4.8902,4.9644,1195622.0],["1999-02-11",4.9582,5.0386,4.9582,4.9891,1954416.0],["1999-02-12",4.9891,5.0138,4.8902,4.9705,929597.0],["1999-02-16",4.9829,4.9953,4.8407,4.8531,2441830.0],["1999-02-17",4.8469,4.8964,4.7727,4.7789,2573949.0],["1999-02-18",4.8098,4.8284,4.6243,4.7233,2069872.0],["1999-02-19",4.6985,4.7665,4.6738,4.68,2629297.0],["1999-02-22",4.6738,4.7294,4.6429,4.7233,2355536.0],["1999-02-23",4.748,4.7727,4.6243,4.7171,3584485.0],["1999-02-24",4.7171,4.9273,4.7047,4.7665,3811826.0],["1999-02-25",4.7418,4.7913,4.6676,4.7727,1981792.0],["1999-02-26",4.7974,4.8098,4.6614,4.7727,1900854.0],["1999-03-01",4.748,4.748,4.5872,4.7109,2174615.0],["1999-03-02",4.7047,4.8036,4.6862,4.7913,1083737.0],["1999-03-03",4.7851,4.8593,4.6429,4.6862,1457480.0],["1999-03-04",4.6985,4.8531,4.6923,4.8531,2269241.0],["1999-03-05",4.9705,5.0076,4.9025,4.9705,1599717.0],["1999-03-08",4.9705,4.9953,4.884,4.9335,940310.0],["1999-03-09",4.9829,5.1437,4.9396,5.0942,1683036.0],["1999-03-10",5.0695,5.224,5.0602,5.2117,1718148.0],["1999-03-11",5.2426,5.3415,5.2426,5.3353,2337087.0],["1999-03-12",5.3662,5.3848,5.2055,5.2364,1840151.0],["1999-03-15",5.2302,5.2611,5.1251,5.1375,1884786.0],["1999-03-16",5.1498,5.1622,5.0756,5.1127,1373567.0],["1999-03-17",5.1375,5.2735,5.1066,5.2673,1189670.0],["1999-03-18",5.2673,5.4095,5.2302,5.2364,1356308.0],["1999-03-19",5.2117,5.2673,5.1066,5.2055,3026845.0],["1999-03-22",5.2055,5.2302,5.1931,5.224,864133.0],["1999-03-23",5.2117,5.2117,4.9087,4.9273,1258706.0],["1999-03-24",4.904,5.0586,4.8793,5.0153,1016487.0],["1999-03-25",4.9906,5.0957,4.972,4.972,1594361.0],["1999-03-26",4.9535,4.9535,4.8607,4.9349,998038.0],["1999-03-29",4.9349,5.0401,4.8978,5.0339,1106352.0],["1999-03-30",5.0215,5.0277,4.9659,4.9782,710589.0],["1999-03-31",5.003,5.2318,4.9968,5.1699,2247221.0],["1999-04-01",5.1699,5.1761,5.0834,5.1576,965901.0],["1999-04-05",5.1699,5.5905,5.1205,5.5905,4175452.0],["1999-04-06",5.5905,5.8378,5.4173,5.8378,4997925.0],["1999-04-07",5.8193,5.9862,5.7389,5.8316,4390295.0],["1999-04-08",5.8255,5.912,5.7018,5.8626,2090702.0],["1999-04-09",5.8378,5.8626,5.8007,5.8316,1509852.0],["1999-04-12",5.8316,5.8626,5.7883,5.8378,3180985.0],["1999-04-13",5.8378,6.0357,5.8378,6.0357,1927635.0],["1999-04-14",6.0357,6.3697,6.011,6.314,3241093.0],["1999-04-15",6.3635,6.5799,6.2769,6.4624,4014171.0],["1999-04-16",6.4872,6.4872,6.3078,6.4562,3103022.0],["1999-04-19",6.4068,6.6541,6.3449,6.3573,4135578.0],["1999-04-20",6.3449,6.3449,5.8997,6.1594,4125461.0],["1999-04-21",6.1594,6.2151,5.9862,6.1656,2568593.0],["1999-04-22",6.0976,6.2893,6.0976,6.2831,1394396.0],["1999-04-23",6.2583,6.4686,6.2522,6.3449,1736598.0],["1999-04-26",6.3697,6.5799,6.3697,6.5243,2054994.0],["1999-04-27",6.5799,6.7964,6.5799,6.784,3261923.0],["1999-04-28",6.7778,6.8273,6.5304,6.6108,2447781.0],["1999-04-29",6.5861,6.6418,6.5304,6.617,3595792.0],["1999-04-30",6.617,6.6294,6.5243,6.5737,4646202.0],["1999-05-03",6.5799,6.6047,6.5057,6.5985,2839379.0],["1999-05-04",6.6047,6.8273,6.5799,6.7036,3159560.0],["1999-05-05",6.7036,6.7778,6.5861,6.6789,2039520.0],["1999-05-06",6.6541,6.7469,6.6232,6.6974,1295009.0],["1999-05-07",6.716,6.716,6.5799,6.6912,4155812.0],["1999-05-10",6.685,6.7036,6.617,6.6418,1253945.0],["1999-05-11",6.6541,6.6665,6.6047,6.6479,1718744.0],["1999-05-12",6.6294,6.7036,6.617,6.6294,3402374.0],["1999-05-13",6.6294,6.7531,6.5799,6.5861,1215261.0],["1999-05-14",6.5428,6.5428,6.4748,6.5366,1353927.0],["1999-05-17",6.5119,6.5119,6.3635,6.3758,2244246.0],["1999-05-18",6.3697,6.3697,6.1841,6.2089,2977449.0],["1999-05-19",6.2151,6.2707,6.1965,6.2336,1716958.0],["1999-05-20",6.2274,6.2645,6.1841,6.2274,2253768.0],["1999-05-21",6.2151,6.246,6.1099,6.1841,1137894.0],["1999-05-24",6.2089,6.246,6.0605,6.0605,1465812.0],["1999-05-25",6.0666,6.1285,5.9862,5.9862,1580078.0],["1999-05-26",6.011,6.0233,5.9244,6.0048,2767963.0],["1999-05-27",6.0048,6.1285,5.9862,6.0357,3168487.0],["1999-05-28",6.011,6.0728,5.9739,5.9801,1215856.0],["1999-06-01",5.9368,5.9491,5.7141,5.943,1791350.0],["1999-06-02",5.9491,6.0605,5.943,6.0605,1185505.0],["1999-06-03",6.0852,6.3078,6.0605,6.3078,1386064.0],["1999-06-04",6.2955,6.3326,6.1718,6.3326,1274774.0],["1999-06-07",6.3264,6.4562,6.2831,6.3387,1034341.0],["1999-06-08",6.3326,6.3387,6.1903,6.2954,1292628.0],["1999-06-09",6.2954,6.3511,6.2089,6.2769,1422367.0],["1999-06-10",6.2769,6.2769,6.1099,6.2274,1017677.0],["1999-06-11",6.2274,6.2707,6.0976,6.1841,1052790.0],["1999-06-14",6.1903,6.1903,5.9986,6.0295,999823.0],["1999-06-15",6.0295,6.079,5.9491,5.9491,1896688.0],["1999-06-16",5.9553,6.0976,5.9553,6.0233,1416416.0],["1999-06-17",6.0728,6.2027,6.0605,6.1532,638577.0],["1999-06-18",6.1532,6.3078,6.1099,6.2893,1415226.0],["1999-06-21",6.2645,6.2707,6.1965,6.2583,743916.0],["1999-06-22",6.2336,6.2645,6.0666,6.1408,810571.0],["1999-06-23",6.1115,6.1115,6.0125,6.0435,639768.0],["1999-06-24",6.0063,6.062,5.8331,5.895,1358688.0],["1999-06-25",5.895,5.9321,5.7032,5.7713,1593766.0],["1999-06-28",5.7898,5.8084,5.728,5.7589,1456885.0],["1999-06-29",5.7404,5.7404,5.6043,5.6538,2759036.0],["1999-06-30",5.6476,5.8764,5.4744,5.7527,5875746.0],["1999-07-01",5.7404,5.8393,5.6043,5.8022,3319056.0],["1999-07-02",5.7775,5.8393,5.7156,5.8393,3746361.0],["1999-07-06",5.7651,5.8022,5.728,5.7651,4363514.0],["1999-07-07",5.7404,5.8517,5.728,5.7589,2044281.0],["1999-07-08",5.7404,5.7713,5.7094,5.728,3411896.0],["1999-07-09",5.7342,5.7404,5.7156,5.728,1725885.0],["1999-07-12",5.7342,5.7651,5.6971,5.7032,1545560.0],["1999-07-13",5.6723,5.7404,5.629,5.6723,1363449.0],["1999-07-14",5.6723,5.8455,5.6723,5.7898,2600135.0],["1999-07-15",5.7898,6.0002,5.7898,5.9816,1733622.0],["1999-07-16",5.9878,6.1177,5.8455,6.0991,2949478.0],["1999-07-19",6.1053,6.1981,6.1053,6.1362,3920140.0],["1999-07-20",6.1362,6.161,5.9383,5.9754,2435283.0],["1999-07-21",5.9383,6.0744,5.9383,5.994,1300960.0],["1999-07-22",5.9692,5.9816,5.8208,5.8455,4403983.0],["1999-07-23",5.8208,5.8331,5.6785,5.6971,1186100.0],["1999-07-26",5.6414,5.7094,5.6228,5.6228,1905615.0],["1999-07-27",5.6228,5.8146,5.6228,5.7775,2413264.0],["1999-07-28",5.8146,5.9012,5.7651,5.9012,1447363.0],["1999-07-29",5.8888,5.8888,5.7527,5.8084,1341429.0],["1999-07-30",5.6909,5.7775,5.6414,5.6476,2323398.0],["1999-08-02",5.6228,5.7156,5.561,5.6228,1532467.0],["1999-08-03",5.6228,5.6414,5.462,5.4867,1907401.0],["1999-08-04",5.4682,5.4682,5.1589,5.2084,3166702.0],["1999-08-05",5.2146,5.2702,4.9424,5.2455,3039938.0],["1999-08-06",5.196,5.2579,5.0104,5.2517,2585257.0],["1999-08-09",5.2764,5.3878,5.2455,5.3507,2056184.0],["1999-08-10",5.3568,5.4744,5.3197,5.4373,3669589.0],["1999-08-11",5.4558,5.629,5.4496,5.5919,3136945.0],["1999-08-12",5.7651,5.7651,5.6599,5.6785,3776713.0],["1999-08-13",5.6723,5.7898,5.6228,5.7589,2782841.0],["1999-08-16",5.7651,5.8084,5.7404,5.8022,1847292.0],["1999-08-17",5.827,5.827,5.7465,5.7837,1578887.0],["1999-08-18",5.7837,5.7837,5.6414,5.6723,1417011.0],["1999-08-19",5.6847,5.6847,5.4806,5.5362,1677679.0],["1999-08-20",5.53,5.7032,5.53,5.6599,1424153.0],["1999-08-23",5.6599,5.9259,5.6599,5.9259,1733622.0],["1999-08-24",5.9012,5.9321,5.8455,5.9197,1784208.0],["1999-08-25",5.963,6.1177,5.963,6.1115,2562642.0],["1999-08-26",6.1177,6.1857,6.0868,6.1177,1808609.0],["1999-08-27",6.1177,6.1486,5.9383,5.9692,2155571.0],["1999-08-30",5.9507,5.963,5.8022,5.8084,972447.0],["1999-08-31",5.7404,5.8455,5.7404,5.8146,1305126.0],["1999-09-01",5.8146,5.895,5.7156,5.895,1748500.0],["1999-09-02",5.8703,5.8703,5.6414,5.7589,1780637.0],["1999-09-03",5.827,5.963,5.827,5.963,1002204.0],["1999-09-07",5.9383,5.9383,5.8517,5.8641,1281321.0],["1999-09-08",5.7651,5.8022,5.6723,5.7775,2162713.0],["1999-09-09",5.7527,5.7898,5.6661,5.7156,1771115.0],["1999-09-10",5.7404,5.7651,5.5919,5.6476,1299175.0],["1999-09-13",5.6166,5.6166,5.5424,5.5857,1423558.0],["1999-09-14",5.5672,5.6414,5.5239,5.6166,1299175.0],["1999-09-15",5.629,5.6414,5.5177,5.5548,1534252.0],["1999-09-16",5.5672,5.5672,5.3321,5.4187,1077190.0],["1999-09-17",5.4249,5.5115,5.4249,5.4682,1514018.0],["1999-09-20",5.4744,5.5177,5.2826,5.2888,1420582.0],["1999-09-21",5.2455,5.3507,5.0785,5.2455,4091538.0],["1999-09-22",5.247,5.3089,5.0923,5.2346,2164498.0],["1999-09-23",5.2532,5.2903,5.049,5.0985,1930611.0],["1999-09-24",5.0985,5.1294,4.95,5.0304,1915137.0],["1999-09-27",5.0614,5.0985,4.9747,4.9933,2312091.0],["1999-09-28",4.9995,4.9995,4.7025,4.7829,4558717.0],["1999-09-29",4.7829,5.1542,4.7829,5.0552,2628106.0],["1999-09-30",5.049,5.2965,4.9129,5.216,3220859.0],["1999-10-01",5.117,5.2037,5.0923,5.0985,1377137.0],["1999-10-04",5.0985,5.216,5.0985,5.1604,1328932.0],["1999-10-05",5.1542,5.2965,5.1109,5.1604,1805038.0],["1999-10-06",5.1727,5.346,5.1665,5.2903,1305721.0],["1999-10-07",5.2965,5.3089,5.1789,5.216,746297.0],["1999-10-08",5.2408,5.2841,5.1542,5.2284,1577697.0],["1999-10-11",5.2532,5.3831,5.216,5.346,2053803.0],["1999-10-12",5.2841,5.3274,5.148,5.148,674881.0],["1999-10-13",5.1604,5.2099,4.95,4.9747,1833009.0],["1999-10-14",4.95,4.9809,4.8015,4.9562,1813965.0],["1999-10-15",4.9562,4.9562,4.6654,4.8881,2580496.0],["1999-10-18",4.8881,4.8881,4.653,4.7582,1625903.0],["1999-10-19",4.8015,4.8881,4.752,4.7582,1665777.0],["1999-10-20",4.7396,4.9933,4.7334,4.9933,1412845.0],["1999-10-21",4.9747,4.9871,4.7953,4.9871,2087726.0],["1999-10-22",5.0737,5.0737,4.851,4.8634,3199434.0],["1999-10-25",4.8386,4.8634,4.455,4.8386,3753503.0],["1999-10-26",4.8139,5.0119,4.7767,4.9005,2917341.0],["1999-10-27",4.9252,4.95,4.6839,4.7272,1765759.0],["1999-10-28",4.7767,4.9005,4.7644,4.7705,2781651.0],["1999-10-29",4.7953,4.8757,4.752,4.7829,3623168.0],["1999-11-01",4.8077,4.8386,4.6839,4.8262,2738801.0],["1999-11-02",4.8262,4.851,4.7149,4.721,1790755.0],["1999-11-03",4.6901,4.7334,4.622,4.6654,1461051.0],["1999-11-04",4.6406,4.7458,4.6344,4.6715,1833009.0],["1999-11-05",4.6963,4.8015,4.6777,4.7149,2154381.0],["1999-11-08",4.7025,4.7087,4.6159,4.6592,1718744.0],["1999-11-09",4.653,4.653,4.455,4.5602,2862589.0],["1999-11-10",4.6159,4.7396,4.5602,4.6901,1858005.0],["1999-11-11",4.7025,4.7025,4.622,4.622,1495569.0],["1999-11-12",4.6715,4.6963,4.554,4.653,1697319.0],["1999-11-15",4.7149,4.7149,4.6282,4.6777,2541217.0],["1999-11-16",4.752,5.0799,4.7458,5.0552,7123144.0],["1999-11-17",5.0552,5.148,5.0459,5.0861,2692976.0],["1999-11-18",5.148,5.2284,5.117,5.1665,1909781.0],["1999-11-19",5.148,5.1542,5.0614,5.0737,1334883.0],["1999-11-22",4.95,5.0366,4.9252,5.018,1176578.0],["1999-11-23",4.9933,5.0242,4.9562,4.9747,1975841.0],["1999-11-24",4.9624,5.1418,4.9624,5.1232,2598945.0],["1999-11-26",5.0985,5.0985,5.0057,5.0057,443969.0],["1999-11-29",5.0119,5.0242,4.9314,4.95,1000418.0],["1999-11-30",4.9376,4.9995,4.8324,4.8634,1530086.0],["1999-12-01",4.8386,4.9562,4.8139,4.8324,1648518.0],["1999-12-02",4.8448,4.9005,4.8448,4.8695,1284297.0],["1999-12-03",4.8695,5.0675,4.8695,5.0304,1461646.0],["1999-12-06",5.0057,5.0057,4.752,4.8695,1481286.0],["1999-12-07",4.8943,5.0057,4.6715,4.7767,1489617.0],["1999-12-08",4.752,4.8634,4.721,4.7767,549903.0],["1999-12-09",4.8015,4.8139,4.554,4.5849,1477120.0],["1999-12-10",4.5911,4.6406,4.5045,4.5478,2604301.0],["1999-12-13",4.5416,4.5602,4.455,4.4921,2451947.0],["1999-12-14",4.4921,4.5045,4.3189,4.3807,3180985.0],["1999-12-15",4.3312,4.3684,4.2322,4.2694,2739991.0],["1999-12-16",4.2694,4.3993,4.2694,4.3807,1980007.0],["1999-12-17",4.3931,4.4364,4.356,4.4302,3336314.0],["1999-12-20",4.4426,4.4426,4.3374,4.3622,2121648.0],["1999-12-21",4.356,4.3807,4.3498,4.3684,2440640.0],["1999-12-22",4.3745,4.4921,4.356,4.4797,7049348.0],["1999-12-23",4.5045,4.5045,4.3869,4.4735,1369996.0],["1999-12-27",4.4735,4.5107,4.3622,4.3993,1693748.0],["1999-12-28",4.3807,4.5787,4.3622,4.5602,1374162.0],["1999-12-29",4.574,4.6916,4.5617,4.6854,2415049.0],["1999-12-30",4.704,4.803,4.6793,4.7288,2115697.0],["1999-12-31",4.7535,4.933,4.7164,4.7783,1337859.0],["2000-01-03",4.7535,4.7907,4.5555,4.605,1663396.0],["2000-01-04",4.6297,4.6359,4.4069,4.4379,2735230.0],["2000-01-05",4.4812,4.5802,4.3945,4.4874,3220264.0],["2000-01-06",4.4379,4.6421,4.3326,4.5369,1444982.0],["2000-01-07",4.5555,4.605,4.5307,4.574,1975841.0],["2000-01-10",4.5988,4.6669,4.5926,4.6669,2924483.0],["2000-01-11",4.6545,4.6793,4.5369,4.5493,2106770.0],["2000-01-12",4.5307,4.5369,4.3884,4.4255,1446173.0],["2000-01-13",4.4626,4.5307,4.4626,4.4936,3434511.0],["2000-01-14",4.4812,4.506,4.3884,4.4936,1971080.0],["2000-01-18",4.4441,4.4441,4.345,4.3698,2224606.0],["2000-01-19",4.345,4.3822,4.2831,4.3203,3265494.0],["2000-01-20",4.3141,4.3203,4.1903,4.2274,1333693.0],["2000-01-21",4.2274,4.2274,4.0108,4.0789,4996735.0],["2000-01-24",4.0603,4.0603,3.757,3.7632,5063390.0],["2000-01-25",3.788,4.0108,3.788,3.9922,4291503.0],["2000-01-26",3.9922,4.147,3.9798,4.1098,2604896.0],["2000-01-27",3.9984,4.215,3.9922,4.116,4778916.0],["2000-01-28",4.116,4.2027,4.0913,4.1841,4425408.0],["2000-01-31",4.1779,4.4255,4.1779,4.2707,5118142.0],["2000-02-01",4.2646,4.2955,4.2398,4.2831,3687443.0],["2000-02-02",4.2707,4.3574,4.2522,4.2769,2435283.0],["2000-02-03",4.2893,4.3512,4.2708,4.3141,1046243.0],["2000-02-04",4.345,4.3512,4.2584,4.2831,1264062.0],["2000-02-07",4.2831,4.3388,4.1965,4.2707,2828071.0],["2000-02-08",4.2708,4.3822,4.2708,4.3388,2866160.0],["2000-02-09",4.3512,4.3636,4.3017,4.3203,3635666.0],["2000-02-10",4.3079,4.3265,4.1098,4.1284,1553892.0],["2000-02-11",4.1593,4.1903,4.017,4.0665,2682859.0],["2000-02-14",4.0541,4.0727,3.9984,4.0541,1916923.0],["2000-02-15",4.0356,4.1098,4.0232,4.0789,3010182.0],["2000-02-16",4.0417,4.0913,4.0417,4.0479,2584662.0],["2000-02-17",4.0541,4.116,4.0479,4.0541,1731836.0],["2000-02-18",4.0541,4.0727,3.8932,3.9489,2985781.0],["2000-02-22",3.9489,4.0108,3.887,3.9365,2767963.0],["2000-02-23",3.9241,3.9551,3.8622,3.8932,3377379.0],["2000-02-24",3.8932,3.9118,3.7137,3.8189,3317270.0],["2000-02-25",3.7942,3.8808,3.7508,3.8065,1735407.0],["2000-02-28",3.8375,3.9241,3.757,3.887,1528301.0],["2000-02-29",3.887,4.0789,3.887,4.0417,4314713.0],["2000-03-01",4.0603,4.1655,4.0541,4.1036,3770166.0],["2000-03-02",4.0974,4.1036,3.9675,3.9984,2298998.0],["2000-03-03",3.9984,4.0479,3.9056,3.9613,2656673.0],["2000-03-06",3.9613,3.986,3.8932,3.9737,3088739.0],["2000-03-07",3.9489,3.9489,3.7446,3.7446,2881038.0],["2000-03-08",3.7446,3.7508,3.6085,3.6766,2690595.0],["2000-03-09",3.6642,3.7632,3.6209,3.7632,2622155.0],["2000-03-10",3.7385,3.8561,3.7385,3.8065,1458670.0],["2000-03-13",3.8065,3.8065,3.6827,3.7199,2584662.0],["2000-03-14",3.7137,3.8003,3.6518,3.7199,3391067.0],["2000-03-15",3.6827,3.8808,3.6394,3.8684,5589487.0],["2000-03-16",3.8437,4.3203,3.8313,4.3017,5163372.0],["2000-03-17",4.3017,4.4131,4.2212,4.3017,3724341.0],["2000-03-20",4.2769,4.3203,4.1036,4.2646,2782246.0],["2000-03-21",4.2646,4.3265,4.1532,4.3265,2125814.0],["2000-03-22",4.3017,4.3017,4.1903,4.2089,1801467.0],["2000-03-23",4.2089,4.2274,4.147,4.2212,2963166.0],["2000-03-24",4.2089,4.3326,4.0851,4.0913,1877049.0],["2000-03-27",4.0665,4.345,4.0665,4.2893,3486288.0],["2000-03-28",4.2893,4.4874,4.2893,4.3884,2770938.0],["2000-03-29",4.3836,4.6808,4.3651,4.6808,3053626.0],["2000-03-30",4.6561,4.9966,4.6437,4.9595,4802127.0],["2000-03-31",4.9842,5.0771,4.9037,5.0523,3517235.0],["2000-04-03",5.0523,5.1514,4.978,5.1143,3524376.0],["2000-04-04",5.139,5.3124,5.0338,5.2009,4687861.0],["2000-04-05",5.1762,5.3124,5.0647,5.2938,2078799.0],["2000-04-06",5.2938,5.4053,5.2133,5.269,1828843.0],["2000-04-07",5.2443,5.2443,5.0152,5.1266,1568770.0],["2000-04-10",5.1143,5.1143,5.009,5.0833,1294414.0],["2000-04-11",5.1081,5.2009,5.0585,5.139,1156343.0],["2000-04-12",5.139,5.2009,4.9966,5.0214,1711602.0],["2000-04-13",4.9966,5.1886,4.9037,5.1204,1650898.0],["2000-04-14",5.0957,5.0957,4.7428,4.7613,1247993.0],["2000-04-17",4.7613,5.0276,4.7242,4.9347,2565022.0],["2000-04-18",4.9223,4.9347,4.8294,4.8852,1655064.0],["2000-04-19",4.9099,5.17,4.9037,5.0833,2645365.0],["2000-04-20",5.0957,5.2629,5.0152,5.2443,1853244.0],["2000-04-24",5.2443,5.3062,5.1886,5.2938,1641971.0],["2000-04-25",5.269,5.461,5.2629,5.4424,2339467.0],["2000-04-26",5.4424,5.7396,5.4424,5.5415,2873896.0],["2000-04-27",5.4858,5.6715,5.4858,5.6467,1793730.0],["2000-04-28",5.6467,5.6839,5.5539,5.6591,1462836.0],["2000-05-01",5.6096,5.8387,5.5662,5.8325,2331730.0],["2000-05-02",5.8325,5.8325,5.7025,5.721,1521755.0],["2000-05-03",5.6963,5.6963,5.56,5.5786,2369224.0],["2000-05-04",5.5539,5.5662,5.4734,5.4981,1721124.0],["2000-05-05",5.3991,5.7086,5.3991,5.7025,2579306.0],["2000-05-08",5.752,5.8325,5.6282,5.6405,2819144.0],["2000-05-09",5.6158,5.6405,5.5415,5.5662,2358511.0],["2000-05-10",5.591,5.591,5.4981,5.4981,1990124.0],["2000-05-11",5.4981,5.5724,5.4858,5.4981,2403146.0],["2000-05-12",5.4919,5.5415,5.4238,5.4796,1705651.0],["2000-05-15",5.4486,5.4672,5.3743,5.4486,2384697.0],["2000-05-16",5.4981,5.591,5.4548,5.4981,2972688.0],["2000-05-17",5.4734,5.4734,5.3557,5.4486,1230735.0],["2000-05-18",5.4238,5.43,5.331,5.3371,845089.0],["2000-05-19",5.2505,5.2629,5.1143,5.1143,1849673.0],["2000-05-22",5.1143,5.1266,5.0214,5.1019,2700118.0],["2000-05-23",5.0523,5.0771,4.8666,4.8975,2526339.0],["2000-05-24",4.9347,5.0214,4.8914,4.9409,2512651.0],["2000-05-25",4.9409,5.0152,4.9285,4.9533,3901096.0],["2000-05-26",4.9285,4.9409,4.7551,4.7737,1242637.0],["2000-05-30",4.7861,4.848,4.7861,4.8047,1951440.0],["2000-05-31",4.8047,4.8232,4.7737,4.7737,1184909.0],["2000-06-01",4.7242,4.7551,4.6747,4.7489,3473195.0],["2000-06-02",4.7737,4.9966,4.7737,4.9842,2007383.0],["2000-06-05",4.9533,4.9657,4.9099,4.9595,1856814.0],["2000-06-06",5.0338,5.0338,4.9471,4.9595,2069872.0],["2000-06-07",4.9718,4.9842,4.848,4.8542,1636020.0],["2000-06-08",4.8604,4.9409,4.8294,4.8604,1327146.0],["2000-06-09",4.8852,4.9533,4.8542,4.9471,1033151.0],["2000-06-12",4.9347,4.9904,4.8666,4.8852,1373567.0],["2000-06-13",4.9533,4.9533,4.8232,4.8914,1036126.0],["2000-06-14",4.8666,4.9037,4.7489,4.7799,1916328.0],["2000-06-15",4.7551,4.8542,4.7551,4.7985,1695533.0],["2000-06-16",4.879,4.9161,4.8418,4.8604,2468016.0],["2000-06-19",4.8542,4.8542,4.7118,4.7304,1784208.0],["2000-06-20",4.7056,4.7428,4.6375,4.7118,2365653.0],["2000-06-21",4.7056,4.718,4.6375,4.7056,2174020.0],["2000-06-22",4.718,4.7985,4.6499,4.7737,2177591.0],["2000-06-23",4.7985,4.7985,4.6932,4.7242,1303341.0],["2000-06-26",4.7118,4.848,4.7118,4.7551,1712197.0],["2000-06-27",4.7551,4.8914,4.7428,4.8604,2717971.0],["2000-06-28",4.7938,4.8681,4.7504,4.8418,3845748.0],["2000-06-29",4.8247,4.8433,4.7628,4.7938,2532885.0],["2000-06-30",4.8061,4.9052,4.8061,4.899,3124447.0],["2000-07-03",4.8929,4.9176,4.8495,4.9176,731418.0],["2000-07-05",4.9176,4.9176,4.7194,4.7504,1859195.0],["2000-07-06",4.6947,4.7504,4.5956,4.6513,3907047.0],["2000-07-07",4.6575,4.738,4.6451,4.7132,2100224.0],["2000-07-10",4.6947,4.7442,4.6575,4.6885,2171044.0],["2000-07-11",4.7009,4.7132,4.5894,4.5956,2516817.0],["2000-07-12",4.6018,4.707,4.5956,4.6575,3132779.0],["2000-07-13",4.5956,4.6575,4.5832,4.6018,1461051.0],["2000-07-14",4.6018,4.6389,4.5212,4.5336,1403918.0],["2000-07-17",4.546,4.577,4.4779,4.515,3467839.0],["2000-07-18",4.5274,4.6203,4.5274,4.6203,3397613.0],["2000-07-19",4.6575,4.6575,4.5089,4.6018,1806228.0],["2000-07-20",4.6575,4.7318,4.6327,4.7318,1741954.0],["2000-07-21",4.7256,4.7938,4.6451,4.6885,3399994.0],["2000-07-24",4.769,4.8619,4.738,4.8371,1983578.0],["2000-07-25",4.8309,5.0291,4.8309,4.9672,3135755.0],["2000-07-26",4.9424,4.9672,4.8619,4.9424,2172235.0],["2000-07-27",4.961,4.9919,4.7628,4.8123,1405109.0],["2000-07-28",4.8495,4.8743,4.7876,4.8371,1445578.0],["2000-07-31",4.8371,5.0477,4.8371,5.0477,2099629.0],["2000-08-01",5.0477,5.0477,4.9052,4.9114,1725885.0],["2000-08-02",4.9424,5.0105,4.9052,4.9548,1406299.0],["2000-08-03",4.9796,5.0353,4.8247,5.0353,1782423.0],["2000-08-04",5.0849,5.3759,5.0849,5.345,4592640.0],["2000-08-07",5.3636,5.3945,5.2273,5.2768,1665777.0],["2000-08-08",5.2768,5.345,5.2211,5.3202,1666967.0],["2000-08-09",5.4317,5.4998,5.3574,5.4317,2674527.0],["2000-08-10",5.4441,5.4688,5.4007,5.4565,1946679.0],["2000-08-11",5.4565,5.4998,5.4379,5.4936,1511042.0],["2000-08-14",5.4627,5.4874,5.2892,5.4812,1719934.0],["2000-08-15",5.4688,5.475,5.2954,5.2954,2688215.0],["2000-08-16",5.3016,5.3078,5.2087,5.2273,2764392.0],["2000-08-17",5.2273,5.283,5.2149,5.2707,2916746.0],["2000-08-18",5.2583,5.4627,5.2521,5.4441,3113735.0],["2000-08-21",5.4255,5.4812,5.3945,5.4255,1075405.0],["2000-08-22",5.4255,5.4627,5.3821,5.4193,756414.0],["2000-08-23",5.4193,5.4565,5.3326,5.4503,1668157.0],["2000-08-24",5.4503,5.5122,5.4193,5.5122,1913352.0],["2000-08-25",5.5122,5.5122,5.4317,5.4874,1519969.0],["2000-08-28",5.5122,5.5989,5.4812,5.4998,1066478.0],["2000-08-29",5.4998,5.6237,5.4998,5.5927,2271622.0],["2000-08-30",5.5927,5.5989,5.475,5.4998,1078976.0],["2000-08-31",5.475,5.5803,5.4565,5.5679,2017500.0],["2000-09-01",5.5927,5.6113,5.5246,5.5803,903412.0],["2000-09-05",5.5556,5.5865,5.5122,5.5432,1362259.0],["2000-09-06",5.3512,5.3945,5.2645,5.3264,4033810.0],["2000-09-07",5.4255,5.4255,5.3264,5.3759,3412491.0],["2000-09-08",5.4007,5.4007,5.1034,5.2397,3136350.0],["2000-09-11",5.2645,5.314,5.1778,5.2025,1622332.0],["2000-09-12",5.2211,5.2707,5.1406,5.2397,2619775.0],["2000-09-13",5.2397,5.3264,5.2273,5.2397,1218832.0],["2000-09-14",5.2273,5.2645,5.122,5.1716,909958.0],["2000-09-15",5.2768,5.2768,5.0725,5.1963,3726126.0],["2000-09-18",5.1963,5.1963,4.9796,4.9796,4714642.0],["2000-09-19",4.9858,4.9858,4.6203,4.7566,4889016.0],["2000-09-20",4.8309,4.8743,4.7318,4.8061,2816764.0],["2000-09-21",4.7999,4.8123,4.7132,4.7814,1704460.0],["2000-09-22",4.7814,4.7876,4.6823,4.7628,1765164.0],["2000-09-25",4.8247,4.8929,4.8247,4.8371,1652089.0],["2000-09-26",4.8371,4.961,4.7442,4.7566,2950073.0],["2000-09-27",4.74,4.7896,4.6409,4.7648,2541812.0],["2000-09-28",4.7648,5.0002,4.709,4.9692,3019109.0],["2000-09-29",4.9754,4.9754,4.8639,4.9321,2349584.0],["2000-10-02",4.9073,5.0312,4.8577,4.9073,1697319.0],["2000-10-03",4.9073,5.0002,4.8701,4.9445,2074633.0],["2000-10-04",4.9445,5.1365,4.9259,5.1056,2389458.0],["2000-10-05",5.1303,5.1799,5.0498,5.1427,4163549.0],["2000-10-06",5.1675,5.3162,5.0684,5.0932,1675894.0],["2000-10-09",5.0684,5.1303,5.0064,5.118,1562224.0],["2000-10-10",5.118,5.3286,5.1118,5.1613,2705474.0],["2000-10-11",5.1613,5.3286,5.1613,5.2667,6535153.0],["2000-10-12",5.2667,5.31,5.0188,5.0994,2558476.0],["2000-10-13",5.0994,5.2357,5.056,5.2295,1881215.0],["2000-10-16",5.2295,5.341,5.2233,5.31,1454505.0],["2000-10-17",5.3472,5.4339,5.1737,5.2047,2848306.0],["2000-10-18",5.2047,5.2976,5.1056,5.2605,2084750.0],["2000-10-19",5.3906,5.6012,5.3906,5.4711,4658104.0],["2000-10-20",5.4216,5.6322,5.372,5.626,2402551.0],["2000-10-23",5.626,5.6756,5.5889,5.595,2497772.0],["2000-10-24",5.6136,5.6322,5.4773,5.5269,2798910.0],["2000-10-25",5.5455,5.5455,5.3348,5.3968,2137122.0],["2000-10-26",5.4216,5.6198,5.4216,5.5207,3404755.0],["2000-10-27",5.5517,5.7809,5.5517,5.719,2133551.0],["2000-10-30",5.7561,5.9358,5.7561,5.911,2624536.0],["2000-10-31",5.8925,6.258,5.8429,6.258,4742018.0],["2000-11-01",6.2456,6.3634,6.1341,6.1651,6641087.0],["2000-11-02",6.1651,6.2518,6.1093,6.1837,2869135.0],["2000-11-03",6.1589,6.2147,6.0412,6.0969,2102009.0],["2000-11-06",6.1155,6.1961,6.0536,6.1961,2345418.0],["2000-11-07",6.1961,6.1961,6.1341,6.1403,2394814.0],["2000-11-08",6.1465,6.2766,6.1465,6.1899,1688987.0],["2000-11-09",6.2147,6.227,6.0721,6.1403,1925255.0],["2000-11-10",6.1403,6.1403,6.0102,6.0536,1552106.0],["2000-11-13",6.0598,6.0598,5.942,6.0598,2225797.0],["2000-11-14",6.1093,6.4315,6.1031,6.1713,4761658.0],["2000-11-15",6.1961,6.3758,6.1713,6.3138,2959595.0],["2000-11-16",6.3696,6.4253,6.2394,6.2952,1292033.0],["2000-11-17",6.3448,6.4377,6.289,6.3324,2207348.0],["2000-11-20",6.3324,6.4129,6.2518,6.3014,2322803.0],["2000-11-21",6.2642,6.3819,6.2642,6.351,1655064.0],["2000-11-22",6.3448,6.3943,6.1961,6.2147,1052790.0],["2000-11-24",6.2394,6.4439,6.2394,6.4129,783195.0],["2000-11-27",6.4377,6.5245,6.2952,6.4005,4458140.0],["2000-11-28",6.4067,6.4315,6.2518,6.3014,2144859.0],["2000-11-29",6.2766,6.4687,6.2394,6.4439,1536633.0],["2000-11-30",6.4501,6.4749,6.32,6.4625,1833604.0],["2000-12-01",6.4873,6.6732,6.4067,6.4687,3561870.0],["2000-12-04",6.4687,6.5307,6.3819,6.5245,2187113.0],["2000-12-05",6.6732,6.7909,6.6174,6.7723,3272040.0],["2000-12-06",6.7475,6.7661,6.5492,6.605,1987148.0],["2000-12-07",6.6236,6.7289,6.574,6.7165,1445578.0],["2000-12-08",6.7351,6.8281,6.6917,6.7351,1839555.0],["2000-12-11",6.7165,6.921,6.6794,6.7971,1403918.0],["2000-12-12",6.7971,6.8528,6.7041,6.7351,1584244.0],["2000-12-13",6.6917,6.7227,6.4439,6.4501,3025655.0],["2000-12-14",6.4253,6.4997,6.1899,6.227,4822361.0],["2000-12-15",6.2085,6.4997,6.2085,6.4563,5228837.0],["2000-12-18",6.4315,6.5616,6.351,6.4377,2831047.0],["2000-12-19",6.4377,6.4439,6.3448,6.3572,3691014.0],["2000-12-20",6.3572,6.3572,6.1155,6.1899,6216757.0],["2000-12-21",6.2209,6.2209,6.1465,6.1775,3730292.0],["2000-12-22",6.1899,6.2704,6.1651,6.2704,3255972.0],["2000-12-26",6.289,6.5554,6.2518,6.5121,2028808.0],["2000-12-27",6.5698,6.762,6.5512,6.7434,2415644.0],["2000-12-28",6.8301,6.8425,6.6938,6.8116,3576748.0],["2000-12-29",6.8177,6.9107,6.7744,6.7806,1712197.0],["2001-01-02",6.7806,6.8115,6.576,6.5946,4905680.0],["2001-01-03",6.6008,6.762,6.3405,6.7124,4077255.0],["2001-01-04",6.7372,6.8115,6.5202,6.5884,3123257.0],["2001-01-05",6.576,6.576,6.3777,6.4087,2062730.0],["2001-01-08",6.0492,6.1918,5.7083,5.8013,16823809.0],["2001-01-09",5.95,6.0926,5.9005,6.0058,9072204.0],["2001-01-10",5.9624,6.1422,5.8943,6.136,8369948.0],["2001-01-11",6.198,6.3219,6.1174,6.2971,3930257.0],["2001-01-12",6.3219,6.3405,6.2104,6.3219,2687620.0],["2001-01-16",6.2971,6.3033,6.1422,6.3033,4119509.0],["2001-01-17",6.1236,6.198,6.0182,6.1484,7232649.0],["2001-01-18",6.1732,6.2413,6.1422,6.1794,3586865.0],["2001-01-19",6.2042,6.2042,6.0678,6.105,4951505.0],["2001-01-22",6.105,6.1608,6.0368,6.105,4220682.0],["2001-01-23",6.1298,6.2289,6.074,6.2227,8630021.0],["2001-01-24",6.2475,6.3157,6.1484,6.2227,4012980.0],["2001-01-25",6.198,6.2723,6.1856,6.2537,5559135.0],["2001-01-26",6.2537,6.2785,6.1546,6.2537,2292452.0],["2001-01-29",6.2287,6.2941,6.2059,6.2426,1928230.0],["2001-01-30",6.2426,6.309,6.1732,6.308,1641971.0],["2001-01-31",6.2832,6.4419,6.2832,6.3943,4423027.0],["2001-02-01",6.3943,6.4201,6.3814,6.3983,2740587.0],["2001-02-02",6.4042,6.431,6.3665,6.4201,4910441.0],["2001-02-05",6.4955,6.4955,6.3636,6.4102,2577520.0],["2001-02-06",6.4459,6.4905,6.4112,6.4607,2566213.0],["2001-02-07",6.3963,6.4409,6.317,6.3556,1358093.0],["2001-02-08",6.3616,6.4439,6.3616,6.425,1644352.0],["2001-02-09",6.4211,6.4211,6.2852,6.3179,3213717.0],["2001-02-12",6.309,6.3963,6.3021,6.3864,2672741.0],["2001-02-13",6.3963,6.4062,6.3368,6.3765,2429927.0],["2001-02-14",6.3765,6.4459,6.3616,6.4379,3147062.0],["2001-02-15",6.428,6.5897,6.426,6.545,4114748.0],["2001-02-16",6.544,6.5926,6.2773,6.3556,1730051.0],["2001-02-20",6.3546,6.4151,6.3269,6.3864,2143668.0],["2001-02-21",6.3814,6.436,6.3269,6.3665,3864792.0],["2001-02-22",6.3665,6.4449,6.2773,6.3011,4834859.0],["2001-02-23",6.3011,6.3219,6.1613,6.2168,4179618.0],["2001-02-26",6.2674,6.4161,6.2257,6.4122,2606682.0],["2001-02-27",6.4131,6.4657,6.3298,6.3576,2962571.0],["2001-02-28",6.3586,6.3606,6.2128,6.2912,3785640.0],["2001-03-01",6.2912,6.3854,6.2912,6.317,7088627.0],["2001-03-02",6.312,6.3447,6.2723,6.2961,2813788.0],["2001-03-05",6.2961,6.3814,6.2961,6.3517,2743562.0],["2001-03-06",6.3963,6.4508,6.2971,6.2971,2165688.0],["2001-03-07",6.3219,6.3715,6.309,6.3566,3427965.0],["2001-03-08",6.3814,6.436,6.3031,6.3735,2619775.0],["2001-03-09",6.3735,6.3735,6.0988,6.1285,3448199.0],["2001-03-12",6.1236,6.1236,5.95,5.9609,4446832.0],["2001-03-13",5.9649,5.9748,5.8162,5.839,4722974.0],["2001-03-14",5.7715,5.7765,5.6029,5.6872,4215921.0],["2001-03-15",5.6872,5.7517,5.6872,5.7368,3416657.0],["2001-03-16",5.7368,5.7368,5.603,5.6575,5687089.0],["2001-03-19",5.6575,5.7269,5.6545,5.7269,4364109.0],["2001-03-20",5.7368,5.7884,5.6228,5.6228,4470042.0],["2001-03-21",5.6228,5.6525,5.4443,5.474,7211819.0],["2001-03-22",5.4542,5.4691,5.1775,5.4314,7121954.0],["2001-03-23",5.4244,5.5028,5.3858,5.4849,2747728.0],["2001-03-26",5.4988,5.7021,5.3848,5.6823,3072671.0],["2001-03-27",5.6525,5.6872,5.6228,5.6773,3211337.0],["2001-03-28",5.6555,5.6744,5.5156,5.5434,3879076.0],["2001-03-29",5.5226,5.5553,5.4363,5.4502,2566213.0],["2001-03-30",5.4551,5.4561,5.339,5.4125,2477538.0],["2001-04-02",5.4363,5.5543,5.3509,5.3569,4347445.0],["2001-04-03",5.3559,5.3559,5.1724,5.1734,4251034.0],["2001-04-04",5.1833,5.3668,5.1833,5.347,4510511.0],["2001-04-05",5.3718,5.4759,5.3688,5.4571,3584485.0],["2001-04-06",5.4561,5.4571,5.3381,5.3797,3625549.0],["2001-04-09",5.3966,5.4809,5.3718,5.4144,1722909.0],["2001-04-10",5.4392,5.5255,5.4065,5.475,3838607.0],["2001-04-11",5.4908,5.4908,5.1287,5.1555,8070596.0],["2001-04-12",5.1635,5.4065,5.1099,5.3579,7590919.0],["2001-04-16",5.347,5.3966,5.2676,5.339,1813370.0],["2001-04-17",5.3569,5.4521,5.3083,5.3083,2049042.0],["2001-04-18",5.3083,5.8579,5.2924,5.848,7590919.0],["2001-04-19",5.843,5.844,5.595,5.6545,6184025.0],["2001-04-20",5.6396,5.6684,5.5632,5.594,1459266.0],["2001-04-23",5.6148,5.6347,5.5464,5.5801,1962153.0],["2001-04-24",5.5305,5.595,5.5146,5.5255,1291438.0],["2001-04-25",5.5206,5.5345,5.4511,5.5156,2277573.0],["2001-04-26",5.5255,5.5751,5.4869,5.5355,3148848.0],["2001-04-27",5.6049,5.6049,5.4115,5.5037,2762011.0],["2001-04-30",5.3371,5.589,5.3371,5.5563,6565505.0],["2001-05-01",5.6019,5.6019,5.4968,5.4998,2931029.0],["2001-05-02",5.4511,5.466,5.4085,5.4551,4368870.0],["2001-05-03",5.4551,5.4551,5.2924,5.3569,6816651.0],["2001-05-04",5.3569,5.592,5.3073,5.4958,25661531.0],["2001-05-07",5.4968,5.6148,5.4968,5.5434,4195686.0],["2001-05-08",5.6793,5.8043,5.6555,5.7368,8127134.0],["2001-05-09",5.719,5.7736,5.6932,5.7041,4005839.0],["2001-05-10",5.7785,5.9422,5.7438,5.8837,4828908.0],["2001-05-11",5.9521,5.9561,5.8251,5.8281,4211160.0],["2001-05-14",5.8331,5.836,5.714,5.7478,2200801.0],["2001-05-15",5.7438,5.8618,5.7359,5.8251,2928649.0],["2001-05-16",5.7934,6.0503,5.7934,6.0315,3708272.0],["2001-05-17",6.0315,6.1902,6.0216,6.1654,3877885.0],["2001-05-18",6.1505,6.1803,6.1168,6.1644,1768140.0],["2001-05-21",6.2299,6.4382,6.2071,6.4055,4628943.0],["2001-05-22",6.4035,6.468,6.3886,6.3965,4274839.0],["2001-05-23",6.3787,6.4075,6.3092,6.335,2488250.0],["2001-05-24",6.3291,6.3975,6.3241,6.3737,2148429.0],["2001-05-25",6.3985,6.4313,6.3698,6.4303,3244069.0],["2001-05-29",6.4184,6.4451,6.3489,6.3489,2273407.0],["2001-05-30",6.3291,6.3817,6.2596,6.2815,2615609.0],["2001-05-31",6.2567,6.2696,6.1952,6.2477,4143910.0],["2001-06-01",6.21,6.2924,6.1555,6.2497,3262518.0],["2001-06-04",6.2497,6.2596,6.215,6.2477,2612038.0],["2001-06-05",6.2894,6.4342,6.2834,6.4134,2347204.0],["2001-06-06",6.4422,6.4719,6.345,6.3578,2341252.0],["2001-06-07",6.3578,6.4967,6.3578,6.4461,2060945.0],["2001-06-08",6.4461,6.463,6.4084,6.4412,2637033.0],["2001-06-11",6.458,6.4739,6.3291,6.339,2425166.0],["2001-06-12",6.345,6.3886,6.2507,6.3598,1180148.0],["2001-06-13",6.3489,6.4332,6.3489,6.3559,1559248.0],["2001-06-14",6.339,6.339,6.086,6.087,4837239.0],["2001-06-15",6.0811,6.1852,6.0721,6.1723,4107607.0],["2001-06-18",6.1723,6.1872,6.1059,6.1356,2719162.0],["2001-06-19",6.1555,6.1912,6.0563,6.096,1597932.0],["2001-06-20",6.096,6.1704,6.0513,6.0722,3168487.0],["2001-06-21",6.0622,6.2894,6.0364,6.2616,3129208.0],["2001-06-22",6.2864,6.2993,6.0811,6.2289,5177655.0],["2001-06-25",6.2745,6.2745,6.1535,6.1535,3116115.0],["2001-06-26",6.1545,6.4947,6.1446,6.467,7338583.0],["2001-06-27",6.078,6.079,5.7376,5.7376,19748292.0],["2001-06-28",5.8051,5.8051,5.6235,5.6265,7157662.0],["2001-06-29",5.6265,5.6265,5.5074,5.557,8697866.0],["2001-07-02",5.5719,5.7009,5.5372,5.6562,7813499.0],["2001-07-03",5.6761,5.7962,5.6761,5.7634,6275080.0],["2001-07-05",5.7634,5.8746,5.7356,5.7733,5813852.0],["2001-07-06",5.7356,5.7456,5.5967,5.6156,3517235.0],["2001-07-09",5.6156,5.682,5.565,5.6354,3355359.0],["2001-07-10",5.6314,5.688,5.6116,5.6622,3066124.0],["2001-07-11",5.6414,5.691,5.428,5.4508,4837835.0],["2001-07-12",5.5074,5.7386,5.5064,5.7158,6341735.0],["2001-07-13",5.7059,5.7962,5.6086,5.7039,1994885.0],["2001-07-16",5.7555,5.7585,5.6265,5.6741,3383330.0],["2001-07-17",5.6731,5.7158,5.5769,5.5917,3815992.0],["2001-07-18",5.6017,5.6314,5.5421,5.5818,2210323.0],["2001-07-19",5.6066,5.686,5.557,5.6632,2040710.0],["2001-07-20",5.688,5.7168,5.6126,5.6423,1799086.0],["2001-07-23",5.6364,5.6612,5.4826,5.5024,2200206.0],["2001-07-24",5.4776,5.5779,5.4617,5.4816,2965547.0],["2001-07-25",5.5064,5.5501,5.4598,5.5153,2542407.0],["2001-07-26",5.5173,5.5967,5.4816,5.557,2563832.0],["2001-07-27",5.5769,5.6255,5.5471,5.5818,4308166.0],["2001-07-30",5.6066,5.6205,5.5421,5.5719,2020476.0],["2001-07-31",5.552,5.6453,5.5451,5.6156,3366071.0],["2001-08-01",5.3486,5.6116,5.3139,5.5868,35556804.0],["2001-08-02",5.5967,5.7059,5.5967,5.685,24479597.0],["2001-08-03",5.6761,5.7327,5.6364,5.7307,9975616.0],["2001-08-06",5.7346,5.7456,5.6662,5.7168,13974313.0],["2001-08-07",5.7555,5.8329,5.7346,5.8101,14345081.0],["2001-08-08",5.8101,5.816,5.7009,5.7307,37942692.0],["2001-08-09",5.7217,5.7307,5.6404,5.6642,21872916.0],["2001-08-10",5.689,5.7217,5.6146,5.7138,11825289.0],["2001-08-13",5.7138,5.7158,5.6741,5.7059,6079877.0],["2001-08-14",5.6811,5.7356,5.6761,5.7307,5928118.0],["2001-08-15",5.7257,5.7386,5.6731,5.7237,6160815.0],["2001-08-16",5.7247,5.7456,5.691,5.7356,6578003.0],["2001-08-17",5.7108,5.7356,5.693,5.7148,8347928.0],["2001-08-20",5.7088,5.7108,5.6582,5.7039,5252642.0],["2001-08-21",5.688,5.7207,5.6791,5.7059,4891396.0],["2001-08-22",5.7158,5.7634,5.6811,5.7128,6164386.0],["2001-08-23",5.7128,5.7456,5.7019,5.7386,8033103.0],["2001-08-24",5.7336,5.8031,5.7297,5.7545,3564845.0],["2001-08-27",5.7952,5.8249,5.7426,5.7723,3350003.0],["2001-08-28",5.817,5.817,5.7416,5.7555,3485098.0],["2001-08-29",5.7803,5.7843,5.6562,5.6582,3830275.0],["2001-08-30",5.6642,5.6771,5.5372,5.555,4174857.0],["2001-08-31",5.5421,5.5709,5.4776,5.5143,5066366.0],["2001-09-04",5.4677,5.6463,5.4588,5.558,4420051.0],["2001-09-05",5.557,5.5659,5.4588,5.562,4805102.0],["2001-09-06",5.5659,5.5659,5.428,5.4389,4254009.0],["2001-09-07",5.3585,5.428,5.299,5.3337,7201702.0],["2001-09-10",5.3337,5.3595,5.2395,5.3119,4609304.0],["2001-09-17",5.0609,5.1244,4.7602,4.8812,17624858.0],["2001-09-18",4.8326,4.8743,4.789,4.8197,12525760.0],["2001-09-19",4.8187,4.8187,4.4813,4.7582,15722813.0],["2001-09-20",4.7582,4.7582,4.4932,4.518,17859935.0],["2001-09-21",4.3662,4.5637,4.3563,4.5498,14546236.0],["2001-09-24",4.6143,4.8475,4.6143,4.8078,11931818.0],["2001-09-25",4.8078,4.8257,4.6689,4.8247,10465410.0],["2001-09-26",4.7651,4.8138,4.4822,4.5417,14605154.0],["2001-09-27",4.5944,4.6063,4.4673,4.5417,6938653.0],["2001-09-28",4.6162,4.6837,4.5368,4.6837,10930804.0],["2001-10-01",4.6658,4.6658,4.5239,4.6162,6652394.0],["2001-10-02",4.5666,4.7453,4.5666,4.7304,5237764.0],["2001-10-03",4.6609,4.8237,4.646,4.8128,7870036.0],["2001-10-04",4.8147,4.914,4.7363,4.8614,6467308.0],["2001-10-05",4.8624,4.8624,4.7254,4.8316,4323045.0],["2001-10-08",4.7651,4.8783,4.7254,4.8286,6008461.0],["2001-10-09",4.8148,4.8545,4.7631,4.8505,3210146.0],["2001-10-10",4.8108,4.9637,4.7999,4.9587,4485516.0],["2001-10-11",5.0103,5.2347,4.9686,5.2347,10416609.0],["2001-10-12",5.2267,5.2813,5.1642,5.2436,10012514.0],["2001-10-15",5.2188,5.3747,5.187,5.3747,10952229.0],["2001-10-16",5.3737,5.5107,5.3409,5.4005,24915830.0],["2001-10-17",5.3806,5.5136,5.3756,5.5067,12467437.0],["2001-10-18",5.5077,5.6248,5.4302,5.5811,20798701.0],["2001-10-19",5.5811,5.6735,5.5603,5.6576,14229625.0],["2001-10-22",5.6576,5.8075,5.6089,5.6248,9191231.0],["2001-10-23",5.6983,5.877,5.6586,5.7837,17485597.0],["2001-10-24",5.7906,5.8472,5.6983,5.7122,10388043.0],["2001-10-25",5.6586,5.74,5.6099,5.732,9907176.0],["2001-10-26",5.7251,5.9365,5.7142,5.9018,10311271.0],["2001-10-29",5.8829,5.8829,5.6477,5.6665,5198485.0],["2001-10-30",5.6129,5.6685,5.4809,5.5146,6752972.0],["2001-10-31",5.5196,5.6089,5.5097,5.5335,8060479.0],["2001-11-01",5.5474,5.596,5.4918,5.5762,5676377.0],["2001-11-02",5.5692,5.7678,5.5484,5.7479,6193547.0],["2001-11-05",5.7559,5.8174,5.6417,5.739,7434399.0],["2001-11-06",5.739,5.8214,5.6387,5.8075,4123675.0],["2001-11-07",5.7727,5.8025,5.738,5.7549,3813611.0],["2001-11-08",5.7569,5.8055,5.7132,5.7569,9628654.0],["2001-11-09",5.7578,5.7628,5.6586,5.7241,3053626.0],["2001-11-12",5.7281,5.7281,5.5494,5.5881,4960432.0],["2001-11-13",5.6338,5.6923,5.6338,5.6794,8531229.0],["2001-11-14",5.733,5.7777,5.6745,5.7569,4862235.0],["2001-11-15",5.7628,5.8988,5.7489,5.866,6486352.0],["2001-11-16",5.8869,6.015,5.8581,5.872,5908478.0],["2001-11-19",5.9077,6.0368,5.9077,5.9703,4665841.0],["2001-11-20",5.9604,6.0289,5.9425,6.0021,6157839.0],["2001-11-21",5.9772,5.9892,5.8055,5.877,5673996.0],["2001-11-23",5.9018,5.9931,5.8869,5.9723,1392016.0],["2001-11-26",5.9762,6.0259,5.9167,6.0179,3995722.0],["2001-11-27",5.9762,6.0686,5.9514,6.011,2331730.0],["2001-11-28",5.9961,6.1351,5.9812,6.0745,5547233.0],["2001-11-29",6.0745,6.1023,5.9117,5.9762,6872594.0],["2001-11-30",5.9544,5.9544,5.7866,5.8224,9451304.0],["2001-12-03",5.738,5.738,5.6099,5.6844,8757974.0],["2001-12-04",5.7082,5.9564,5.6844,5.9157,6970790.0],["2001-12-05",5.9018,6.2294,5.8343,6.2076,12653714.0],["2001-12-06",6.2076,6.3634,6.1847,6.2274,9444758.0],["2001-12-07",6.1788,6.3436,6.14,6.2324,10104760.0],["2001-12-10",6.2334,6.3237,6.1986,6.2095,5366908.0],["2001-12-11",6.2105,6.2195,6.1579,6.1758,10699893.0],["2001-12-12",6.1053,6.1063,5.9713,5.9971,10451722.0],["2001-12-13",5.9564,5.9663,5.8849,5.8899,5482958.0],["2001-12-14",5.7578,5.7588,5.5692,5.5792,23244102.0],["2001-12-17",5.6189,5.7469,5.5792,5.7013,12484101.0],["2001-12-18",5.6715,5.9266,5.6715,5.9077,6286983.0],["2001-12-19",5.8829,5.9862,5.8214,5.9336,7818260.0],["2001-12-20",5.9117,6.0338,5.8303,5.8929,5668640.0],["2001-12-21",5.8919,5.9713,5.8561,5.9177,5241335.0],["2001-12-24",5.9187,5.9465,5.877,5.9147,959354.0],["2001-12-26",5.9485,6.0925,5.9336,5.9534,2776295.0],["2001-12-27",6.011,6.1034,5.9773,6.0269,2453733.0],["2001-12-28",6.0299,6.0726,5.9693,5.9733,1960963.0],["2001-12-31",5.9733,6.1133,5.9663,5.9892,2538837.0],["2002-01-02",5.9584,6.014,5.9207,5.9882,4630728.0],["2002-01-03",6.0061,6.1213,5.9822,6.0418,4897943.0],["2002-01-04",6.0984,6.2881,6.0984,6.2841,7617105.0],["2002-01-07",6.2742,6.2742,6.1868,6.1868,3274421.0],["2002-01-08",6.2067,6.2067,6.1371,6.157,4230799.0],["2002-01-09",6.1739,6.2047,6.151,6.1759,3945135.0],["2002-01-10",6.1669,6.2057,6.1312,6.1739,4012980.0],["2002-01-11",6.2186,6.3804,6.1868,6.3248,5778144.0],["2002-01-14",6.3427,6.3437,6.2365,6.2623,4992569.0],["2002-01-15",6.2623,6.2623,5.9266,5.9495,16733944.0],["2002-01-16",5.9584,5.9981,5.8104,5.8243,11424169.0],["2002-01-17",5.8789,5.9882,5.8611,5.9157,6748211.0],["2002-01-18",5.8889,6.0061,5.8303,5.9991,4483135.0],["2002-01-22",5.9882,6.0368,5.9286,5.9336,7277284.0],["2002-01-23",5.9336,5.9336,5.8432,5.9187,6248894.0],["2002-01-24",5.9554,6.1759,5.9504,6.0974,9503676.0],["2002-01-25",6.1024,6.1749,6.018,6.157,6191167.0],["2002-01-28",6.1818,6.2583,6.157,6.2543,4532531.0],["2002-01-29",6.2782,6.3656,6.1034,6.1133,8993052.0],["2002-01-30",6.1133,6.2067,5.9395,6.1977,8100948.0],["2002-01-31",6.2682,6.3546,6.2355,6.3298,6199498.0],["2002-02-01",6.2762,6.3308,6.1858,6.1928,4100465.0],["2002-02-04",6.1074,6.1719,6.0438,6.0478,8595503.0],["2002-02-05",6.0478,6.0944,5.9733,5.9981,6602403.0],["2002-02-06",5.9981,6.0418,5.9316,5.9634,5561516.0],["2002-02-07",5.9643,5.9802,5.8889,5.9713,5915620.0],["2002-02-08",5.9713,6.0646,5.9693,6.0597,5862058.0],["2002-02-11",6.1123,6.3655,6.1123,6.3646,6725596.0],["2002-02-12",6.3437,6.4261,6.2583,6.3248,8990671.0],["2002-02-13",6.4748,6.5463,6.4559,6.5215,9810764.0],["2002-02-14",6.5542,6.5542,6.4708,6.4877,8945441.0],["2002-02-15",6.5443,6.6903,6.4063,6.5642,6672629.0],["2002-02-19",6.4748,6.4946,6.4549,6.4827,7560567.0],["2002-02-20",6.4798,6.5294,6.4053,6.5145,6421483.0],["2002-02-21",6.5453,6.8114,6.5453,6.6982,10087501.0],["2002-02-22",6.6237,6.9316,6.5949,6.9018,11878851.0],["2002-02-25",6.9068,6.9455,6.8323,6.8949,9901224.0],["2002-02-26",6.8273,6.8313,6.6903,6.7379,8652636.0],["2002-02-27",6.7608,6.7876,6.6337,6.6684,9988709.0],["2002-02-28",6.7082,6.8025,6.6635,6.6764,7011260.0],["2002-03-01",6.6784,6.7588,6.6128,6.7558,7305850.0],["2002-03-04",6.8442,7.1948,6.8313,7.1302,10463030.0],["2002-03-05",7.1103,7.1133,6.9495,6.9495,14871178.0],["2002-03-06",6.7528,7.0458,6.7528,6.9932,15879929.0],["2002-03-07",6.9912,7.0458,6.9515,7.0359,24953323.0],["2002-03-08",7.0607,7.1382,7.0508,7.1213,11970501.0],["2002-03-11",7.1103,7.2246,7.0905,7.2057,9650673.0],["2002-03-12",7.1153,7.2454,7.0994,7.2246,8409226.0],["2002-03-13",7.2097,7.2146,7.1401,7.1809,6727976.0],["2002-03-14",7.1312,7.1689,7.1282,7.1401,6585740.0],["2002-03-15",7.0905,7.1938,7.0845,7.166,8758569.0],["2002-03-18",7.1848,7.2653,7.1848,7.2583,4849737.0],["2002-03-19",7.2643,7.3735,7.2643,7.3626,6745235.0],["2002-03-20",7.3626,7.3626,7.1918,7.2335,4887826.0],["2002-03-21",7.16,7.2087,7.016,7.1004,9937527.0],["2002-03-22",7.0955,7.1262,7.024,7.0984,4972930.0],["2002-03-25",7.0984,7.1501,6.9773,6.9803,4516463.0],["2002-03-26",6.9673,7.0707,6.9465,7.0707,6190571.0],["2002-03-27",7.013,7.0508,6.9763,7.0428,6098921.0],["2002-03-28",7.0677,7.1223,7.0339,7.0548,5300848.0],["2002-04-01",7.0627,7.1173,6.9713,7.0995,3016728.0],["2002-04-02",7.0677,7.0677,6.9783,7.0001,4012385.0],["2002-04-03",7.0011,7.0011,6.8124,6.869,7417735.0],["2002-04-04",6.868,6.9981,6.868,6.9952,4380177.0],["2002-04-05",7.0538,7.1004,7.0329,7.0508,4669412.0],["2002-04-08",7.017,7.0528,6.9634,7.0299,3446414.0],["2002-04-09",7.0577,7.1233,7.0389,7.1005,7153496.0],["2002-04-10",7.1511,7.319,7.1382,7.2763,6657751.0],["2002-04-11",7.2763,7.3259,7.1402,7.1531,5735890.0],["2002-04-12",7.1769,7.2266,7.1322,7.2256,4542649.0],["2002-04-15",7.2415,7.3438,7.2415,7.2912,6179264.0],["2002-04-16",7.3359,7.4958,7.3359,7.4829,6999952.0],["2002-04-17",7.4898,7.4948,7.3498,7.3557,4815219.0],["2002-04-18",7.3508,7.3508,7.2226,7.2653,7349295.0],["2002-04-19",7.3359,7.4352,7.314,7.4124,5037204.0],["2002-04-22",7.3985,7.4263,7.2912,7.2932,6916038.0],["2002-04-23",7.2812,7.2892,7.2157,7.2157,4145695.0],["2002-04-24",7.2216,7.2812,7.163,7.164,2914365.0],["2002-04-25",7.1521,7.2882,7.0766,7.2226,5210983.0],["2002-04-26",7.2117,7.2882,7.173,7.2087,3940374.0],["2002-04-29",7.1988,7.1988,7.013,7.0299,4668222.0],["2002-04-30",7.0379,7.1591,7.0379,7.1104,5243715.0],["2002-05-01",7.0975,7.1481,7.0011,7.1124,6181644.0],["2002-05-02",7.1124,7.1869,7.0925,7.1422,3427370.0],["2002-05-03",7.0925,7.2067,7.0925,7.173,5436538.0],["2002-05-06",7.1918,7.1918,6.9505,6.9644,5266925.0],["2002-05-07",6.9644,7.013,6.8938,6.9266,5898956.0],["2002-05-08",7.0528,7.2236,7.0528,7.1918,4568239.0],["2002-05-09",7.1918,7.1918,7.0051,7.0101,5151470.0],["2002-05-10",7.0279,7.0597,6.9137,6.9425,4208779.0],["2002-05-13",6.8571,6.9276,6.8551,6.8918,5876936.0],["2002-05-14",7.022,7.0865,7.0001,7.0736,5169324.0],["2002-05-15",7.0577,7.1819,7.024,7.1253,3539255.0],["2002-05-16",7.1769,7.2316,7.1243,7.1491,3521401.0],["2002-05-17",7.172,7.1998,7.1581,7.1799,3623764.0],["2002-05-20",7.2067,7.2067,7.0329,7.0389,3463078.0],["2002-05-21",7.0637,7.0915,6.867,6.8789,3385115.0],["2002-05-22",6.8839,6.9336,6.8332,6.9048,4159383.0],["2002-05-23",6.9534,7.1074,6.8889,7.0428,5127664.0],["2002-05-24",7.0428,7.0925,6.9564,7.0925,2968522.0],["2002-05-28",7.0826,7.0836,6.8928,6.9107,3477361.0],["2002-05-29",6.9246,6.9435,6.8074,6.8422,4343279.0],["2002-05-30",6.8332,6.8342,6.6862,6.7409,6188191.0],["2002-05-31",6.7945,6.9485,6.7945,6.9157,5997748.0],["2002-06-03",6.9167,6.9385,6.7935,6.7985,3048270.0],["2002-06-04",6.7985,6.8521,6.7448,6.7915,5397854.0],["2002-06-05",6.7667,6.9048,6.7518,6.872,3031606.0],["2002-06-06",6.872,6.8938,6.7587,6.8243,3358930.0],["2002-06-07",6.8243,6.9097,6.725,6.9097,6028100.0],["2002-06-10",6.6803,6.7786,6.573,6.6018,18696692.0],["2002-06-11",6.6256,6.6683,6.5352,6.5452,8706793.0],["2002-06-12",6.4965,6.57,6.3088,6.4021,14994371.0],["2002-06-13",6.4021,6.422,6.2641,6.266,12702514.0],["2002-06-14",6.2432,6.2432,6.0872,6.2005,13329189.0],["2002-06-17",6.2193,6.4746,6.2193,6.4587,8237233.0],["2002-06-18",6.4468,6.6356,6.4319,6.6038,6983288.0],["2002-06-19",6.5084,6.6991,6.4587,6.4647,7737917.0],["2002-06-20",6.4667,6.5154,6.3445,6.3475,4631919.0],["2002-06-21",6.2631,6.4071,6.2631,6.4071,7317158.0],["2002-06-24",6.3584,6.4061,6.2104,6.3823,7160043.0],["2002-06-25",6.4816,6.5313,6.3266,6.3405,8152129.0],["2002-06-26",6.1855,6.3276,6.1607,6.2988,7660549.0],["2002-06-27",6.3843,6.5085,6.3495,6.4787,6304242.0],["2002-06-28",6.5134,6.6277,6.4926,6.5929,4907465.0],["2002-07-01",6.5929,6.5939,6.3704,6.3813,4920558.0],["2002-07-02",6.3564,6.4389,6.2302,6.3545,5302038.0],["2002-07-03",6.3445,6.419,6.1408,6.1994,10717747.0],["2002-07-05",6.275,6.4836,6.275,6.4806,2610252.0],["2002-07-08",6.4985,6.5383,6.3346,6.3644,3883837.0],["2002-07-09",6.3356,6.419,6.2163,6.2581,4550385.0],["2002-07-10",6.2998,6.3077,6.1418,6.1428,7465941.0],["2002-07-11",6.1378,6.1508,5.9818,6.1209,6518490.0],["2002-07-12",6.1378,6.2839,6.0315,6.2094,6112014.0],["2002-07-15",6.1607,6.1607,5.8775,6.1607,8533014.0],["2002-07-16",6.1358,6.1368,5.9918,6.0534,8616333.0],["2002-07-17",6.1607,6.2094,6.0077,6.0365,11630680.0],["2002-07-18",6.0862,6.1597,5.9719,5.9838,7766483.0],["2002-07-19",5.9321,5.9838,5.7732,5.7841,9678050.0],["2002-07-22",5.7841,5.8129,5.5695,5.5774,10158322.0],["2002-07-23",5.6023,5.7036,5.4999,5.5049,5129450.0],["2002-07-24",5.4602,5.9113,5.3757,5.9023,11309904.0],["2002-07-25",5.9023,5.957,5.7046,5.8874,10023822.0],["2002-07-26",5.8874,5.9272,5.7652,5.8576,5078863.0],["2002-07-29",5.9113,6.2402,5.9013,6.2163,7102315.0],["2002-07-30",6.2163,6.3346,6.1428,6.2104,6012627.0],["2002-07-31",6.2104,6.2104,6.0842,6.1657,4640846.0],["2002-08-01",6.1667,6.2074,5.953,5.9739,5390713.0],["2002-08-02",5.9769,5.9898,5.8069,5.8586,3875505.0],["2002-08-05",5.8676,5.8676,5.5238,5.5247,10230928.0],["2002-08-06",5.5844,5.7543,5.5844,5.7006,8605620.0],["2002-08-07",5.803,5.8626,5.634,5.8507,4862235.0],["2002-08-08",5.8507,6.0017,5.798,5.9888,3827894.0],["2002-08-09",5.9888,6.0613,5.8199,6.0365,3767191.0],["2002-08-12",6.0315,6.0365,5.8626,6.0315,2795934.0],["2002-08-13",6.0305,6.0613,5.9391,5.9391,4229014.0],["2002-08-14",5.9391,6.0772,5.7732,6.0673,6579788.0],["2002-08-15",6.0762,6.116,5.9749,6.0424,4155812.0],["2002-08-16",6.0265,6.1587,5.9938,6.1229,3166702.0],["2002-08-19",6.106,6.3694,6.0961,6.3097,6451240.0],["2002-08-20",6.2948,6.3346,6.1696,6.2273,8236043.0],["2002-08-21",6.27,6.3028,6.2004,6.262,6485757.0],["2002-08-22",6.3048,6.3475,6.1975,6.3048,6304837.0],["2002-08-23",6.3048,6.3048,6.1011,6.119,2620370.0],["2002-08-26",6.1756,6.1994,6.0703,6.1666,2026427.0],["2002-08-27",6.2561,6.275,6.114,6.1349,2984591.0],["2002-08-28",6.115,6.1289,5.9957,6.0395,2070467.0],["2002-08-29",6.0166,6.0166,5.9133,5.9312,3026250.0],["2002-08-30",5.9312,6.0504,5.9143,5.9769,2688810.0],["2002-09-03",5.952,5.952,5.7394,5.7483,4963408.0],["2002-09-04",5.7483,5.8298,5.6817,5.8228,6444098.0],["2002-09-05",5.7742,5.8695,5.7433,5.8358,3715414.0],["2002-09-06",5.8924,5.9381,5.803,5.8914,4067138.0],["2002-09-09",5.8328,5.9123,5.7861,5.8725,4214135.0],["2002-09-10",5.8775,5.957,5.8725,5.9321,5480578.0],["2002-09-11",6.0613,6.0613,5.952,5.9779,4317093.0],["2002-09-12",5.9669,5.9669,5.804,5.8219,3754098.0],["2002-09-13",5.7135,5.7364,5.6003,5.6042,8345547.0],["2002-09-16",5.6042,5.6042,5.48,5.5247,8003941.0],["2002-09-17",5.6142,5.6241,5.4005,5.4144,5780525.0],["2002-09-18",5.3379,5.3807,5.2266,5.2902,13732094.0],["2002-09-19",5.2664,5.4552,5.2664,5.3588,10548729.0],["2002-09-20",5.3856,5.485,5.3658,5.48,8810941.0],["2002-09-23",5.48,5.5148,5.3777,5.4264,7008284.0],["2002-09-24",5.3658,5.4751,5.334,5.4174,9376912.0],["2002-09-25",5.5074,5.5949,5.4209,5.582,6336974.0],["2002-09-26",5.6317,5.8056,5.5919,5.7569,7100529.0],["2002-09-27",5.7569,5.8156,5.6714,5.6814,7724229.0],["2002-09-30",5.6416,5.6863,5.5024,5.6515,9280501.0],["2002-10-01",5.7162,6.0144,5.6873,6.0094,8281868.0],["2002-10-02",5.9547,6.0442,5.8643,5.8752,11985975.0],["2002-10-03",5.9398,6.0661,5.7669,5.7758,8738930.0],["2002-10-04",5.8603,5.8603,5.6207,5.6595,6136414.0],["2002-10-07",5.6605,5.741,5.5879,5.6684,5775764.0],["2002-10-08",5.7162,5.8275,5.5849,5.7669,10435654.0],["2002-10-09",5.6565,5.7748,5.57,5.575,6952341.0],["2002-10-10",5.5869,5.7211,5.4925,5.6466,10052388.0],["2002-10-11",5.8156,5.8772,5.7351,5.7838,11012337.0],["2002-10-14",5.735,5.7967,5.2668,5.3652,32630536.0],["2002-10-15",5.6068,5.6665,5.5173,5.567,25575237.0],["2002-10-16",5.5173,5.6048,5.5134,5.5422,17107687.0],["2002-10-17",5.6665,5.736,5.5014,5.5432,9169806.0],["2002-10-18",5.5422,5.7907,5.4925,5.74,6566695.0],["2002-10-21",5.7012,6.0392,5.6555,6.0303,8233662.0],["2002-10-22",5.914,5.9746,5.8414,5.8683,6373872.0],["2002-10-23",5.7858,5.8663,5.6754,5.8643,12989368.0],["2002-10-24",5.9349,5.9607,5.6655,5.6923,7031494.0],["2002-10-25",5.7003,5.8454,5.6515,5.8255,6932702.0],["2002-10-28",5.8504,5.8901,5.6963,5.7331,6776777.0],["2002-10-29",5.6963,5.7639,5.6008,5.752,6306622.0],["2002-10-30",5.752,5.8543,5.6963,5.8156,4126056.0],["2002-10-31",5.8156,5.8961,5.7022,5.751,4755706.0],["2002-11-01",5.736,5.7907,5.5998,5.7539,9353702.0],["2002-11-04",5.7977,5.8404,5.736,5.75,6739879.0],["2002-11-05",5.7708,5.7758,5.6058,5.7112,6550627.0],["2002-11-06",5.751,5.7877,5.6167,5.7659,11075421.0],["2002-11-07",5.7162,5.736,5.6515,5.6983,6758923.0],["2002-11-08",5.7162,5.736,5.6307,5.6466,6563125.0],["2002-11-11",5.6466,5.6466,5.5064,5.5173,6528607.0],["2002-11-12",5.5591,5.6565,5.5144,5.6118,7306445.0],["2002-11-13",5.6038,5.7808,5.5621,5.6824,5417494.0],["2002-11-14",5.7808,5.92,5.7609,5.92,4993164.0],["2002-11-15",5.8832,5.9647,5.8504,5.9458,4324830.0],["2002-11-18",5.9647,5.9895,5.8702,5.9488,5951923.0],["2002-11-19",5.9488,6.0074,5.8852,5.9398,4349826.0],["2002-11-20",5.92,6.0392,5.8007,6.0224,7020782.0],["2002-11-21",6.0492,6.3275,6.0452,6.3216,7937286.0],["2002-11-22",6.2132,6.3116,6.2132,6.2371,7789693.0],["2002-11-25",6.255,6.3444,6.2232,6.2838,5139567.0],["2002-11-26",6.2132,6.2679,6.0442,6.0701,5819804.0],["2002-11-27",6.1387,6.3126,6.0999,6.2649,4799746.0],["2002-11-29",6.2679,6.2878,6.2083,6.247,2132361.0],["2002-12-02",6.3623,6.411,6.1983,6.2818,6043574.0],["2002-12-03",6.2132,6.2132,6.0641,6.0909,3823133.0],["2002-12-04",6.0144,6.2102,5.9945,6.1685,4770585.0],["2002-12-05",6.1685,6.1983,6.0233,6.0711,3535089.0],["2002-12-06",5.9846,6.1635,5.9846,6.1247,2598350.0],["2002-12-09",6.1247,6.1277,6.0015,6.0492,3436297.0],["2002-12-10",6.0989,6.1635,6.0691,6.1377,5182416.0],["2002-12-11",6.1337,6.1864,6.0591,6.1446,3845153.0],["2002-12-12",6.1685,6.1784,6.0571,6.1128,2808432.0],["2002-12-13",6.1088,6.1387,5.9756,5.9975,6654775.0],["2002-12-16",6.0562,6.1556,6.0442,6.1556,5747197.0],["2002-12-17",6.1854,6.2281,6.1387,6.2172,5778739.0],["2002-12-18",6.2033,6.2381,6.0949,6.1357,5845394.0],["2002-12-19",6.1337,6.2331,6.1128,6.2043,8538965.0],["2002-12-20",6.2629,6.4866,6.251,6.4717,13401200.0],["2002-12-23",6.4717,6.596,6.4717,6.588,8044410.0],["2002-12-24",6.5388,6.6034,6.5338,6.5686,2387673.0],["2002-12-26",6.5686,6.682,6.5686,6.6382,4655129.0],["2002-12-27",6.6233,6.6243,6.4254,6.4602,4723569.0],["2002-12-30",6.4612,6.5139,6.4145,6.499,5091956.0],["2002-12-31",6.5139,6.5557,6.4493,6.5338,6558363.0],["2003-01-02",6.5497,6.7128,6.5308,6.7128,5991797.0],["2003-01-03",6.7426,6.7596,6.6681,6.7019,6886282.0],["2003-01-06",6.6929,6.8073,6.6919,6.7605,5289540.0],["2003-01-07",6.7615,6.7615,6.5865,6.6004,8850220.0],["2003-01-08",6.5686,6.5686,6.4702,6.5099,4079635.0],["2003-01-09",6.5149,6.6631,6.5149,6.6332,3749337.0],["2003-01-10",6.4791,6.5935,6.4642,6.501,6982693.0],["2003-01-13",6.5587,6.5994,6.4702,6.4741,4876518.0],["2003-01-14",6.4731,6.5378,6.4244,6.5099,4542054.0],["2003-01-15",6.4791,6.499,6.4264,6.4324,5040180.0],["2003-01-16",6.4741,6.5736,6.4562,6.504,5421065.0],["2003-01-17",6.4741,6.4791,6.3031,6.3528,6045954.0],["2003-01-21",6.3538,6.3797,6.2553,6.2603,5941806.0],["2003-01-22",6.2573,6.3001,6.1509,6.1629,5806116.0],["2003-01-23",6.1897,6.3269,6.1658,6.312,4202233.0],["2003-01-24",6.2872,6.2892,6.1261,6.1529,3173248.0],["2003-01-27",6.1062,6.1857,6.0246,6.0644,5118737.0],["2003-01-28",6.1012,6.141,6.0296,6.0783,5705538.0],["2003-01-29",6.0415,6.2046,5.9222,6.134,9597112.0],["2003-01-30",6.134,6.1907,6.0117,6.0117,6947580.0],["2003-01-31",6.0127,6.2056,5.9471,6.1072,9172782.0],["2003-02-03",6.1121,6.2006,6.0793,6.1688,7887890.0],["2003-02-04",6.1559,6.1867,6.1131,6.1778,6169742.0],["2003-02-05",6.1778,6.3737,6.1778,6.2902,7882534.0],["2003-02-06",6.2703,6.314,6.145,6.1509,5325843.0],["2003-02-07",6.2156,6.2156,6.0952,6.1062,3713629.0],["2003-02-10",6.136,6.2205,6.0763,6.1758,4847952.0],["2003-02-11",6.2106,6.2553,6.1768,6.2016,6896399.0],["2003-02-12",6.2016,6.2603,6.0992,6.1052,4939602.0],["2003-02-13",6.1111,6.1161,6.0017,6.0803,4042737.0],["2003-02-14",6.1062,6.2812,6.1062,6.2663,4392675.0],["2003-02-18",6.2812,6.3896,6.2812,6.325,5312155.0],["2003-02-19",6.32,6.3498,6.2305,6.2752,3514854.0],["2003-02-20",6.2852,6.2981,6.1758,6.1857,3376188.0],["2003-02-21",6.2275,6.3429,6.1857,6.3429,5230027.0],["2003-02-24",6.3448,6.3448,6.2573,6.3071,5215149.0],["2003-02-25",6.2852,6.3986,6.2066,6.3966,8178910.0],["2003-02-26",6.3846,6.4095,6.3359,6.3448,5646025.0],["2003-02-27",6.3548,6.4383,6.3269,6.4045,6542295.0],["2003-02-28",6.4542,6.5139,6.4234,6.4662,6078091.0],["2003-03-03",6.4831,6.5626,6.4791,6.5179,6792846.0],["2003-03-04",6.5089,6.5099,6.323,6.3399,7063036.0],["2003-03-05",6.3399,6.3697,6.2752,6.3329,5472841.0],["2003-03-06",6.3329,6.3488,6.2205,6.2852,5367503.0],["2003-03-07",6.2603,6.3936,6.2056,6.3906,5072912.0],["2003-03-10",6.3448,6.3448,6.2504,6.2862,5491885.0],["2003-03-11",6.2653,6.3309,6.2106,6.2902,9768510.0],["2003-03-12",6.2832,6.3051,6.1678,6.2504,8904377.0],["2003-03-13",6.3946,6.3946,6.2772,6.3896,8693105.0],["2003-03-14",6.3896,6.4393,6.325,6.3588,7534381.0],["2003-03-17",6.3588,6.6681,6.315,6.6671,9607229.0],["2003-03-18",6.6681,6.7058,6.5835,6.7009,7052324.0],["2003-03-19",6.6631,6.7327,6.6094,6.7228,6592286.0],["2003-03-20",6.7228,6.7337,6.5358,6.682,9082322.0],["2003-03-21",6.7615,6.8123,6.6581,6.8113,8195574.0],["2003-03-24",6.7277,6.7287,6.5984,6.6233,6628589.0],["2003-03-25",6.6432,6.7327,6.5696,6.7267,6075711.0],["2003-03-26",6.7262,6.7322,6.586,6.6566,5012208.0],["2003-03-27",6.5959,6.6208,6.5064,6.5113,9151357.0],["2003-03-28",6.5113,6.5322,6.4308,6.4914,7520098.0],["2003-03-31",6.4318,6.5651,6.4039,6.5422,6971386.0],["2003-04-01",6.5611,6.6556,6.5283,6.6447,6005485.0],["2003-04-02",6.7611,6.8934,6.7591,6.8516,8746667.0],["2003-04-03",6.956,6.956,6.7879,6.8018,6325071.0],["2003-04-04",6.8595,6.8645,6.7113,6.7611,4534912.0],["2003-04-07",6.9093,6.9958,6.8456,6.8576,5093147.0],["2003-04-08",6.7402,6.7402,6.5651,6.573,13117322.0],["2003-04-09",6.573,6.6258,6.4725,6.4725,10218430.0],["2003-04-10",6.4755,6.6019,6.4666,6.5681,5292516.0],["2003-04-11",6.6078,6.6655,6.5163,6.5342,6805344.0],["2003-04-14",6.5661,6.6854,6.5342,6.6586,5848370.0],["2003-04-15",6.6586,6.7601,6.6218,6.7203,7306445.0],["2003-04-16",6.7601,6.773,6.5959,6.6218,5686494.0],["2003-04-17",6.6228,6.9361,6.6009,6.9222,10331505.0],["2003-04-21",6.8993,6.9143,6.8426,6.8715,3970131.0],["2003-04-22",6.8496,7.0695,6.8307,7.0128,18745493.0],["2003-04-23",7.0128,7.0138,6.9013,6.9192,7156472.0],["2003-04-24",6.8894,6.8894,6.765,6.8257,8266990.0],["2003-04-25",6.8257,6.8257,6.6695,6.6825,5710299.0],["2003-04-28",6.7203,6.8387,6.7153,6.7989,4853903.0],["2003-04-29",6.8098,6.9043,6.7829,6.8695,4665246.0],["2003-04-30",6.8247,6.9093,6.78,6.8625,4790224.0],["2003-05-01",6.8625,6.8844,6.7601,6.8397,4224848.0],["2003-05-02",6.8397,6.9391,6.8128,6.9123,6416127.0],["2003-05-05",7.0138,7.0138,6.8755,6.8993,4576571.0],["2003-05-06",6.8794,7.0058,6.8794,6.9889,5156231.0],["2003-05-07",6.9889,6.9889,6.8595,6.9043,5454392.0],["2003-05-08",6.8595,6.8735,6.766,6.7949,4697978.0],["2003-05-09",6.7999,6.9232,6.77,6.9232,5012804.0],["2003-05-12",6.9232,7.1461,6.8645,7.1341,8812131.0],["2003-05-13",7.1242,7.1242,6.9819,6.9948,4480160.0],["2003-05-14",7.0336,7.0426,6.9153,6.961,3974892.0],["2003-05-15",7.0008,7.0207,6.9322,6.9968,4264722.0],["2003-05-16",6.9968,6.9968,6.8645,6.9381,5967397.0],["2003-05-19",6.9381,6.9431,6.7999,6.8038,3258352.0],["2003-05-20",6.765,6.9173,6.7143,6.7571,7775410.0],["2003-05-21",6.765,6.765,6.6476,6.6894,5897766.0],["2003-05-22",6.6904,6.7053,6.6287,6.6496,6447669.0],["2003-05-23",6.7004,6.7004,6.5999,6.6009,8143797.0],["2003-05-27",6.377,6.6108,6.3751,6.6108,22954272.0],["2003-05-28",6.6506,6.6805,6.5432,6.5462,10100594.0],["2003-05-29",6.5561,6.5661,6.4218,6.4666,12698349.0],["2003-05-30",6.5064,6.6655,6.5064,6.6576,8057503.0],["2003-06-02",6.6904,6.8625,6.6904,6.77,7850992.0],["2003-06-03",6.7949,6.8944,6.781,6.8486,5675186.0],["2003-06-04",6.8486,7.0138,6.8227,6.8993,6873189.0],["2003-06-05",6.9003,7.0028,6.8267,6.9939,7980136.0],["2003-06-06",7.0336,7.1878,6.8277,6.8546,10791543.0],["2003-06-09",6.8536,6.9968,6.8247,6.9013,7909910.0],["2003-06-10",6.9143,6.9352,6.774,6.8337,5901932.0],["2003-06-11",6.8247,6.9302,6.7213,6.9043,6944605.0],["2003-06-12",6.9292,6.961,6.8058,6.8605,5084815.0],["2003-06-13",6.8605,6.8924,6.7471,6.7859,6517894.0],["2003-06-16",6.8496,6.9889,6.8237,6.9889,5498432.0],["2003-06-17",7.0038,7.0237,6.9113,6.9242,7220151.0],["2003-06-18",6.9322,6.9939,6.8566,6.9282,5295492.0],["2003-06-19",6.9342,7.0585,6.9043,6.9172,8421724.0],["2003-06-20",6.967,7.0147,6.9153,6.9998,8019414.0],["2003-06-23",7.0008,7.0008,6.8536,6.9143,6570266.0],["2003-06-24",6.9391,6.957,6.8397,6.9143,5090171.0],["2003-06-25",6.9138,6.9237,6.7933,6.8043,5626981.0],["2003-06-26",6.8073,6.9406,6.7933,6.8998,5607936.0],["2003-06-27",6.9068,6.9168,6.7585,6.8023,5225861.0],["2003-06-30",6.8073,6.8371,6.7078,6.7724,6599428.0],["2003-07-01",6.7724,6.7724,6.6152,6.6988,8628235.0],["2003-07-02",6.6988,6.8222,6.6988,6.8222,6802368.0],["2003-07-03",6.7824,6.8322,6.7197,6.7685,2358511.0],["2003-07-07",6.857,6.9615,6.857,6.9008,4047498.0],["2003-07-08",6.8759,6.9128,6.7824,6.8421,6205450.0],["2003-07-09",6.8073,6.8461,6.7515,6.7734,5090766.0],["2003-07-10",6.7525,6.7525,6.6371,6.6888,5640074.0],["2003-07-11",6.6988,6.7426,6.6371,6.6679,5912644.0],["2003-07-14",6.7167,6.8073,6.6431,6.658,5137186.0],["2003-07-15",6.6879,6.6978,6.5664,6.5804,5480578.0],["2003-07-16",6.6052,6.6371,6.5008,6.5893,5906693.0],["2003-07-17",6.5834,6.7506,6.5684,6.7396,8766306.0],["2003-07-18",6.7924,6.9317,6.7774,6.9277,10765357.0],["2003-07-21",6.9277,6.9347,6.7993,6.8172,5743032.0],["2003-07-22",6.8421,6.9566,6.8351,6.9068,6403629.0],["2003-07-23",6.9068,6.9705,6.8282,6.9446,3922520.0],["2003-07-24",6.9566,7.0591,6.9426,6.9466,7455229.0],["2003-07-25",6.9416,7.0601,6.9168,7.0591,4815815.0],["2003-07-28",7.0591,7.1457,7.0073,7.1397,7530215.0],["2003-07-29",7.1407,7.1845,7.0511,7.0969,6086423.0],["2003-07-30",7.0969,7.1287,7.0262,7.081,5426421.0],["2003-07-31",7.0959,7.275,7.0939,7.1855,7509386.0],["2003-08-01",7.1865,7.2402,7.081,7.1894,4966978.0],["2003-08-04",7.1894,7.3069,7.1058,7.271,5467485.0],["2003-08-05",7.2462,7.2641,7.1337,7.1447,6528012.0],["2003-08-06",7.1556,7.2183,7.0322,7.1506,5515691.0],["2003-08-07",7.1427,7.2103,7.0849,7.1964,4634894.0],["2003-08-08",7.2103,7.2292,7.1606,7.2203,4067138.0],["2003-08-11",7.2213,7.2651,7.1656,7.2273,3665423.0],["2003-08-12",7.2273,7.3109,7.1835,7.3089,4082611.0],["2003-08-13",7.3596,7.4303,7.3347,7.4074,6957102.0],["2003-08-14",7.4293,7.6861,7.4243,7.5577,9218607.0],["2003-08-15",7.5686,7.5835,7.4731,7.5348,3097071.0],["2003-08-18",7.5636,7.6532,7.5567,7.6234,5377620.0],["2003-08-19",7.5865,7.6433,7.5656,7.6114,4661675.0],["2003-08-20",7.6114,7.6283,7.5636,7.5865,4919963.0],["2003-08-21",7.6134,7.7179,7.5716,7.6214,17848033.0],["2003-08-22",7.6532,7.693,7.5835,7.5855,4254604.0],["2003-08-25",7.5736,7.5736,7.488,7.495,4667627.0],["2003-08-26",7.495,7.5348,7.4442,7.5278,4886635.0],["2003-08-27",7.5338,7.5845,7.494,7.5636,2235914.0],["2003-08-28",7.5537,7.6204,7.4641,7.6054,3821348.0],["2003-08-29",7.6134,7.7079,7.6074,7.688,3110164.0],["2003-09-02",7.7129,7.7418,7.6681,7.698,4533722.0],["2003-09-03",7.695,7.7219,7.6642,7.6781,4574786.0],["2003-09-04",7.6781,7.8244,7.6781,7.8115,5964421.0],["2003-09-05",7.6781,7.696,7.5736,7.6184,7845636.0],["2003-09-08",7.6433,7.7517,7.6383,7.7209,3940374.0],["2003-09-09",7.696,7.697,7.5537,7.5537,4275434.0],["2003-09-10",7.5437,7.5447,7.3974,7.4064,8416963.0],["2003-09-11",7.4313,7.5875,7.4313,7.5527,6443503.0],["2003-09-12",7.5059,7.5776,7.4442,7.5577,4623587.0],["2003-09-15",7.5189,7.5258,7.4094,7.4512,4948529.0],["2003-09-16",7.4661,7.6104,7.4661,7.5935,5339531.0],["2003-09-17",7.5905,7.6084,7.4462,7.4562,4893182.0],["2003-09-18",7.4641,7.5557,7.4164,7.5447,3861222.0],["2003-09-19",7.5457,7.5527,7.4681,7.5527,3870149.0],["2003-09-22",7.4651,7.5089,7.4144,7.4731,4546219.0],["2003-09-23",7.4731,7.5736,7.4343,7.5388,3667208.0],["2003-09-24",7.5562,7.5562,7.3302,7.3302,5002686.0],["2003-09-25",7.3372,7.3451,7.2506,7.2725,5673996.0],["2003-09-26",7.2725,7.4477,7.2545,7.3999,6306027.0],["2003-09-29",7.4168,7.4507,7.3491,7.4178,3944540.0],["2003-09-30",7.4188,7.4487,7.3033,7.3531,3601149.0],["2003-10-01",7.3471,7.5084,7.3421,7.5084,3580914.0],["2003-10-02",7.4865,7.606,7.4666,7.5721,3423204.0],["2003-10-03",7.6458,7.813,7.6358,7.7025,7167779.0],["2003-10-06",7.7155,7.8648,7.7155,7.827,3691609.0],["2003-10-07",7.81,7.8349,7.7414,7.8349,4093323.0],["2003-10-08",7.815,7.8319,7.6707,7.7045,4292693.0],["2003-10-09",7.7652,7.816,7.7025,7.7493,4360538.0],["2003-10-10",7.7493,7.7901,7.7204,7.7702,2594779.0],["2003-10-13",7.7951,7.8678,7.7951,7.8648,2447781.0],["2003-10-14",7.8847,7.8987,7.82,7.8638,3495810.0],["2003-10-15",7.8797,8.033,7.8797,7.9932,5152660.0],["2003-10-16",7.9942,7.9982,7.8648,7.9982,6844622.0],["2003-10-17",8.1635,8.1635,8.034,8.0818,9116244.0],["2003-10-20",8.0868,8.1236,7.9912,8.0788,5555565.0],["2003-10-21",8.0838,8.1495,8.0669,8.1197,2903653.0],["2003-10-22",8.1197,8.1197,7.9972,8.054,3327983.0],["2003-10-23",8.0291,8.0301,7.8907,7.9723,5056248.0],["2003-10-24",7.9494,7.9494,7.8708,7.9166,7349890.0],["2003-10-27",7.9743,8.0092,7.9624,8.0092,4272458.0],["2003-10-28",8.0988,8.1834,8.036,8.1605,6588715.0],["2003-10-29",8.1754,8.3228,8.1665,8.2391,4849737.0],["2003-10-30",8.273,8.2829,8.1814,8.261,4918773.0],["2003-10-31",8.261,8.2929,8.1874,8.2481,2507890.0],["2003-11-03",8.3327,8.3994,8.2829,8.3267,3536874.0],["2003-11-04",8.273,8.3178,8.2292,8.2959,5441299.0],["2003-11-05",8.3028,8.3905,8.2889,8.3875,4417671.0],["2003-11-06",8.4422,8.491,8.4024,8.482,2946502.0],["2003-11-07",8.3626,8.3825,8.2919,8.3218,7629007.0],["2003-11-10",8.3467,8.3467,8.2381,8.2819,4264722.0],["2003-11-11",8.2819,8.3944,8.2531,8.3327,6120941.0],["2003-11-12",8.3327,8.4283,8.3277,8.4283,2914960.0],["2003-11-13",8.4124,8.4124,8.2969,8.3327,4771180.0],["2003-11-14",8.3337,8.3895,8.1635,8.1704,4843786.0],["2003-11-17",8.1704,8.1704,7.9902,8.0878,6451835.0],["2003-11-18",8.0988,8.1655,8.0151,8.0291,3338100.0],["2003-11-19",8.0291,8.0739,7.9654,8.0072,4834264.0],["2003-11-20",8.0072,8.1167,7.9415,8.0181,3913593.0],["2003-11-21",8.0689,8.1714,8.0559,8.1585,4966978.0],["2003-11-24",8.1834,8.2401,8.1445,8.1704,3666613.0],["2003-11-25",8.1884,8.2909,8.1356,8.2351,3010182.0],["2003-11-26",8.26,8.26,8.1505,8.2282,2289476.0],["2003-11-28",8.2282,8.2949,8.2192,8.2829,1058146.0],["2003-12-01",8.3028,8.3825,8.264,8.3765,3181580.0],["2003-12-02",8.3526,8.3785,8.2431,8.262,3482717.0],["2003-12-03",8.2859,8.4153,8.2859,8.3108,3798733.0],["2003-12-04",8.3008,8.3845,8.2789,8.3785,2964356.0],["2003-12-05",8.3795,8.4173,8.3068,8.3456,3587461.0],["2003-12-08",8.3576,8.4402,8.3267,8.4382,3879671.0],["2003-12-09",8.4472,8.5229,8.3397,8.3476,5994773.0],["2003-12-10",8.3228,8.3427,8.1983,8.2332,5285374.0],["2003-12-11",8.2332,8.5388,8.2282,8.5149,7984897.0],["2003-12-12",8.5965,8.8235,8.5617,8.7867,10827846.0],["2003-12-15",8.8584,8.938,8.8295,8.8603,6884496.0],["2003-12-16",8.8613,8.9699,8.8315,8.9151,6531582.0],["2003-12-17",8.9201,8.9509,8.8305,8.928,7325490.0],["2003-12-18",8.945,9.1033,8.94,9.1033,9335848.0],["2003-12-19",9.1291,9.1341,8.9728,9.0266,6129273.0],["2003-12-22",9.0246,9.154,9.0156,9.1072,5160397.0],["2003-12-23",9.1049,9.1297,9.0063,9.1158,3696965.0],["2003-12-24",9.1049,9.1078,9.06,9.075,968876.0],["2003-12-26",9.076,9.1178,9.0581,9.0949,863538.0],["2003-12-29",9.1497,9.1736,9.0889,9.1546,4458140.0],["2003-12-30",9.1795,9.1945,9.0909,9.1188,3911213.0],["2003-12-31",9.1128,9.1676,9.0829,9.1347,4564669.0],["2004-01-02",9.1447,9.1755,8.9993,9.0322,4508131.0],["2004-01-05",9.0451,9.0999,8.9485,9.0212,6971981.0],["2004-01-06",8.9256,8.9904,8.8908,8.9107,7548069.0],["2004-01-07",8.9107,8.9217,8.8111,8.8808,7355246.0],["2004-01-08",8.8808,8.8828,8.7385,8.8689,8964485.0],["2004-01-09",8.8689,8.9555,8.7614,8.8111,7312397.0],["2004-01-12",8.8311,8.836,8.7594,8.8321,4226038.0],["2004-01-13",8.834,8.9107,8.8111,8.9107,4099870.0],["2004-01-14",8.9107,8.9854,8.8808,8.9764,4695598.0],["2004-01-15",9.2592,9.3259,9.1666,9.306,14712873.0],["2004-01-16",9.2841,9.5041,9.2592,9.4941,12068103.0],["2004-01-20",9.4981,9.4981,9.3099,9.3099,6439337.0],["2004-01-21",9.3587,9.3587,9.1745,9.2532,6226279.0],["2004-01-22",9.2572,9.3189,9.1566,9.2144,6435766.0],["2004-01-23",9.2293,9.3388,9.1994,9.2612,6425054.0],["2004-01-26",9.2512,9.3269,9.1855,9.304,3315485.0],["2004-01-27",9.304,9.3179,9.1467,9.1467,3574368.0],["2004-01-28",9.1467,9.1795,8.8808,8.9007,6309003.0],["2004-01-29",8.9605,9.0451,8.7644,8.9585,10956395.0],["2004-01-30",8.9585,9.1845,8.9575,9.1148,8474096.0],["2004-02-02",9.1895,9.2562,9.0869,9.1387,7854563.0],["2004-02-03",9.1497,9.1945,9.067,9.1068,4522414.0],["2004-02-04",9.0501,9.077,8.9645,8.9734,5090766.0],["2004-02-05",8.9734,9.1994,8.9655,9.1397,5538901.0],["2004-02-06",9.1397,9.4434,9.1397,9.4225,8232472.0],["2004-02-09",9.4354,9.4354,9.3617,9.3737,5195509.0],["2004-02-10",9.3737,9.3767,9.2233,9.3239,4379582.0],["2004-02-11",9.3338,9.4205,9.294,9.4065,3118496.0],["2004-02-12",9.3687,9.4264,9.3647,9.3916,3381545.0],["2004-02-13",9.3468,9.3826,9.1945,9.2034,3953467.0],["2004-02-17",9.309,9.3976,9.288,9.3458,3440463.0],["2004-02-18",9.4085,9.4085,9.2134,9.2592,3930852.0],["2004-02-19",9.3488,9.3687,9.2144,9.2403,5450821.0],["2004-02-20",9.2442,9.2821,9.1068,9.2144,3182175.0],["2004-02-23",9.2592,9.2831,9.0601,9.074,2892941.0],["2004-02-24",9.0551,9.1875,8.9894,9.0501,3602934.0],["2004-02-25",9.0352,9.2094,9.0352,9.1516,3413087.0],["2004-02-26",9.1447,9.1487,9.06,9.063,3717795.0],["2004-02-27",9.064,9.0959,8.9097,8.9237,10445771.0],["2004-03-01",9.0003,9.1467,8.9764,9.1317,6298290.0],["2004-03-02",9.1248,9.1317,9.0013,9.0113,3597578.0],["2004-03-03",9.0123,9.1576,8.9854,9.1397,3546991.0],["2004-03-04",9.1497,9.2194,9.065,9.1397,2322208.0],["2004-03-05",9.1397,9.2124,9.08,9.1735,3135755.0],["2004-03-08",9.1775,9.1984,8.9456,8.9505,3624359.0],["2004-03-09",8.9625,8.9625,8.8121,8.8669,6001319.0],["2004-03-10",8.9456,9.0491,8.7514,8.7604,10918901.0],["2004-03-11",8.7604,8.9595,8.7265,8.7813,8130109.0],["2004-03-12",8.9107,9.0491,8.9008,9.0451,5565087.0],["2004-03-15",9.0103,9.0362,8.7863,8.8012,8406846.0],["2004-03-16",8.9137,8.9406,8.8002,8.8998,4051069.0],["2004-03-17",9.0202,9.5778,8.9605,9.1656,6134034.0],["2004-03-18",9.1656,9.2343,9.1098,9.2034,6461952.0],["2004-03-19",9.1516,9.2014,9.0999,9.1148,4143910.0],["2004-03-22",9.075,9.0999,8.9953,9.0391,6877355.0],["2004-03-23",9.0401,9.0501,8.8181,8.8629,9963118.0],["2004-03-24",8.8485,8.8594,8.7798,8.8156,5007447.0],["2004-03-25",8.8385,8.9869,8.8186,8.97,5439514.0],["2004-03-26",8.9451,9.0506,8.9252,8.9799,2951859.0],["2004-03-29",9.1104,9.208,9.0865,9.1741,5427016.0],["2004-03-30",9.1672,9.2707,9.1373,9.2548,3957633.0],["2004-03-31",9.2558,9.3185,9.1931,9.2986,4511702.0],["2004-04-01",9.2767,9.3813,9.2219,9.2518,5572824.0],["2004-04-02",9.3514,9.4122,9.2448,9.4092,4817005.0],["2004-04-05",9.4311,9.4809,9.3912,9.4809,5596629.0],["2004-04-06",9.4809,9.5247,9.4251,9.4361,3808255.0],["2004-04-07",9.4361,9.4649,9.2986,9.3464,5123498.0],["2004-04-08",9.4112,9.438,9.3255,9.3653,2176401.0],["2004-04-12",9.4759,9.5088,9.4361,9.4858,2466825.0],["2004-04-13",9.5107,9.5237,9.3614,9.3614,3251210.0],["2004-04-14",9.3624,9.4141,9.3116,9.3614,3686848.0],["2004-04-15",9.3863,9.4868,9.3524,9.4829,5097908.0],["2004-04-16",9.5456,9.5745,9.4669,9.5655,4650368.0],["2004-04-19",9.5426,9.5785,9.4829,9.5157,2496582.0],["2004-04-20",9.5257,9.5735,9.3783,9.3932,3701726.0],["2004-04-21",9.3853,9.3863,9.2668,9.3215,6828554.0],["2004-04-22",9.3365,9.4361,9.1622,9.3643,9464992.0],["2004-04-23",9.4012,9.444,9.3315,9.3604,7720658.0],["2004-04-26",9.3912,9.45,9.2976,9.3185,4570620.0],["2004-04-27",9.3614,9.5805,9.3574,9.5107,8572888.0],["2004-04-28",9.5107,9.5107,9.3235,9.3494,5081839.0],["2004-04-29",9.3693,9.3962,9.2588,9.3165,5954304.0],["2004-04-30",9.3315,9.3514,9.197,9.214,6682746.0],["2004-05-03",9.214,9.3235,9.1871,9.3096,5643644.0],["2004-05-04",9.4012,9.454,9.3524,9.3873,5584131.0],["2004-05-05",9.3863,9.461,9.3215,9.4132,3763620.0],["2004-05-06",9.4132,9.4201,9.2976,9.3444,4954481.0],["2004-05-07",9.3395,9.4102,9.0626,9.0626,6445883.0],["2004-05-10",8.9033,9.0128,8.7897,8.8584,10473742.0],["2004-05-11",8.8634,8.9401,8.8525,8.9282,5876341.0],["2004-05-12",8.953,9.1343,8.8943,9.1044,4886040.0],["2004-05-13",9.0805,9.1054,8.9252,8.96,7575445.0],["2004-05-14",8.9779,9.0377,8.9142,8.961,3856461.0],["2004-05-17",8.9182,8.9321,8.8256,8.8634,4074279.0],["2004-05-18",8.8784,8.963,8.8764,8.9511,2803671.0],["2004-05-19",9.0078,9.0835,8.9461,8.9511,5603175.0],["2004-05-20",8.8933,8.9511,8.8276,8.8883,7598656.0],["2004-05-21",8.9829,9.0407,8.9132,8.967,3169975.0],["2004-05-24",9.0028,9.0626,8.975,9.0148,3780581.0],["2004-05-25",9.0168,9.1502,8.8913,9.1124,4409041.0],["2004-05-26",9.1184,9.1861,9.0287,9.1622,4393865.0],["2004-05-27",9.2219,9.3295,9.1761,9.2916,5121713.0],["2004-05-28",9.3215,9.3952,9.3096,9.3673,4008517.0],["2004-06-01",9.3295,9.4072,9.2956,9.3992,2958108.0],["2004-06-02",9.3992,9.453,9.3315,9.447,3380354.0],["2004-06-03",9.441,9.443,9.3215,9.3215,2601325.0],["2004-06-04",9.3614,9.4749,9.3574,9.3753,1964831.0],["2004-06-07",9.451,9.7219,9.4012,9.7139,5370181.0],["2004-06-08",9.7498,9.7597,9.6661,9.7099,5064580.0],["2004-06-09",9.69,9.694,9.5406,9.5585,3043509.0],["2004-06-10",9.6004,9.6303,9.4749,9.5307,3665423.0],["2004-06-14",9.5307,9.5327,9.4649,9.4849,3535982.0],["2004-06-15",9.5307,9.7199,9.5307,9.6701,4084099.0],["2004-06-16",9.6721,9.6721,9.5904,9.6382,2616799.0],["2004-06-17",9.6004,9.6303,9.461,9.6063,2673337.0],["2004-06-18",9.5566,9.7498,9.5406,9.7079,4972037.0],["2004-06-21",9.698,9.8792,9.6303,9.8354,4882172.0],["2004-06-22",9.8354,9.9071,9.7418,9.8832,4706905.0],["2004-06-23",9.932,10.1213,9.8543,10.1093,6153673.0],["2004-06-24",10.1313,10.1313,9.9719,9.9938,5163670.0],["2004-06-25",10.0615,10.0994,10.0296,10.0416,4618528.0],["2004-06-28",10.0914,10.1313,10.0217,10.0416,4625075.0],["2004-06-29",10.0615,10.2667,9.9918,10.2408,5177655.0],["2004-06-30",10.2428,10.3604,10.2169,10.3305,4255795.0],["2004-07-01",10.3305,10.3644,10.0615,10.1572,4412315.0],["2004-07-02",10.1572,10.1711,9.9838,10.0157,3218776.0],["2004-07-06",9.9818,9.9998,9.8643,9.8902,3683574.0],["2004-07-07",9.8902,10.1113,9.8603,10.0516,5056248.0],["2004-07-08",10.0516,10.0894,9.8663,9.8663,4212648.0],["2004-07-09",9.8922,9.9978,9.8922,9.9619,2886989.0],["2004-07-12",9.9619,9.9878,9.8284,9.948,2733147.0],["2004-07-13",9.9719,10.1054,9.9719,10.0516,2857530.0],["2004-07-14",10.0536,10.1552,10.0396,10.0715,3170272.0],["2004-07-15",10.0735,10.2249,10.0556,10.1492,4206399.0],["2004-07-16",10.2209,10.2508,10.1611,10.1831,3749039.0],["2004-07-19",10.1831,10.1831,9.928,9.94,5219612.0],["2004-07-20",9.942,9.9878,9.8742,9.9838,3639832.0],["2004-07-21",9.9878,10.0615,9.7248,9.7288,5836170.0],["2004-07-22",9.7308,10.0834,9.6232,10.0436,8187539.0],["2004-07-23",10.0436,10.1372,9.7706,10.0177,5329117.0],["2004-07-26",10.0416,10.1512,9.9818,10.1113,5041072.0],["2004-07-27",10.1313,10.1711,10.0635,10.1014,5155933.0],["2004-07-28",10.1213,10.1651,9.938,10.1193,4510511.0],["2004-07-29",10.1472,10.2269,10.0695,10.1352,3391959.0],["2004-07-30",10.1611,10.1811,10.0635,10.0914,3006313.0],["2004-08-02",10.0914,10.201,9.9778,10.1532,2761119.0],["2004-08-03",10.1711,10.2209,10.0854,10.0974,2913473.0],["2004-08-04",10.0715,10.1392,9.9699,10.0695,4530746.0],["2004-08-05",10.0675,10.0954,9.7826,9.7926,3083085.0],["2004-08-06",9.7627,9.7806,9.6631,9.6969,3517235.0],["2004-08-09",9.6989,9.7746,9.6312,9.6312,2226987.0],["2004-08-10",9.7129,9.7926,9.6332,9.7826,2972391.0],["2004-08-11",9.7527,9.7866,9.5814,9.7527,2823310.0],["2004-08-12",9.7029,9.7049,9.4937,9.5634,3025358.0],["2004-08-13",9.6132,9.6431,9.5136,9.5335,2833725.0],["2004-08-16",9.5335,9.7906,9.5335,9.7527,5014887.0],["2004-08-17",9.7726,9.942,9.7726,9.8723,4185867.0],["2004-08-18",9.8224,10.0018,9.8085,10.0018,3195268.0],["2004-08-19",9.9619,9.9639,9.8065,9.8663,3981438.0],["2004-08-20",9.8364,9.93,9.8324,9.9081,3178009.0],["2004-08-23",9.9081,10.0117,9.9081,9.9519,2451947.0],["2004-08-24",9.9599,10.0316,9.8723,9.9121,4008219.0],["2004-08-25",9.9221,10.1014,9.8862,10.0416,3024465.0],["2004-08-26",10.0476,10.0894,9.9938,10.0376,1576507.0],["2004-08-27",10.0396,10.1113,9.9918,10.0994,1930016.0],["2004-08-30",10.1014,10.1113,10.0057,10.0316,1821702.0],["2004-08-31",10.0615,10.2488,10.0555,10.2448,4219194.0],["2004-09-01",10.2448,10.3405,10.1014,10.1412,5063687.0],["2004-09-02",10.1412,10.1811,10.0715,10.1492,3847831.0],["2004-09-03",10.1512,10.203,10.0974,10.1472,2035354.0],["2004-09-07",10.197,10.2807,10.1691,10.2289,4531936.0],["2004-09-08",10.2289,10.2588,10.1034,10.1492,5170216.0],["2004-09-09",10.1631,10.2608,10.0954,10.1611,3203897.0],["2004-09-10",10.1811,10.2448,10.0775,10.2428,3073266.0],["2004-09-13",10.2408,10.3903,10.2369,10.3444,5220207.0],["2004-09-14",10.3464,10.4441,10.3245,10.4341,3403862.0],["2004-09-15",10.4341,10.4998,10.2428,10.3106,4752731.0],["2004-09-16",10.3305,10.452,10.3305,10.4241,2662327.0],["2004-09-17",10.46,10.5517,10.3903,10.4799,3803494.0],["2004-09-20",10.47,10.5078,10.3684,10.4182,3150038.0],["2004-09-21",10.3703,10.458,10.3624,10.4102,4048688.0],["2004-09-22",10.4092,10.4092,10.1681,10.178,4621206.0],["2004-09-23",10.196,10.2079,10.1063,10.1142,4018039.0],["2004-09-24",10.1441,10.174,9.9867,10.0804,4034405.0],["2004-09-27",10.0445,10.1142,9.9707,10.0146,2980127.0],["2004-09-28",10.0345,10.2099,9.9289,10.174,4184081.0],["2004-09-29",10.1441,10.2577,10.1142,10.2338,4411719.0],["2004-09-30",10.2318,10.2797,10.1382,10.2199,7193370.0],["2004-10-01",10.2537,10.2956,10.1959,10.2856,4815815.0],["2004-10-04",10.3335,10.4232,10.2916,10.3115,4059401.0],["2004-10-05",10.3115,10.3753,10.2518,10.3634,5787666.0],["2004-10-06",10.4132,10.9911,10.2876,10.9413,14929501.0],["2004-10-07",10.8018,10.8775,10.6882,10.6882,6558661.0],["2004-10-08",10.6882,10.7341,10.5328,10.5686,2934897.0],["2004-10-11",10.6025,10.6962,10.5906,10.6523,1620249.0],["2004-10-12",10.6464,10.6822,10.5348,10.6005,2828964.0],["2004-10-13",10.6125,10.6224,10.4172,10.4989,3108974.0],["2004-10-14",10.473,10.4949,10.3693,10.3992,2391244.0],["2004-10-15",10.4232,10.5348,10.4052,10.4929,2467718.0],["2004-10-18",10.4929,10.4929,10.3753,10.463,3004528.0],["2004-10-19",10.4829,10.6364,10.4829,10.6165,5034526.0],["2004-10-20",10.5925,10.8377,10.5746,10.8377,6229850.0],["2004-10-21",10.8377,10.9632,10.6663,10.8835,5991499.0],["2004-10-22",10.8536,10.8716,10.6862,10.6982,3201517.0],["2004-10-25",10.7081,10.8536,10.6723,10.7859,2910795.0],["2004-10-26",10.5627,10.8217,10.4949,10.8217,4552468.0],["2004-10-27",10.7619,10.9612,10.6802,10.9593,3296738.0],["2004-10-28",10.9094,10.9712,10.8257,10.9094,2600135.0],["2004-10-29",10.9413,11.0728,10.9054,10.9871,3789508.0],["2004-11-01",11.021,11.0569,10.9214,11.027,2891453.0],["2004-11-02",11.027,11.2383,10.9453,11.025,4649475.0],["2004-11-03",11.1506,11.1765,11.0649,11.0908,4073684.0],["2004-11-04",11.041,11.3598,11.031,11.3519,3045592.0],["2004-11-05",11.3758,11.583,11.328,11.4694,4647094.0],["2004-11-08",11.4695,11.5492,11.4356,11.4376,2617692.0],["2004-11-09",11.3957,11.4515,11.3519,11.3897,2313876.0],["2004-11-10",11.4097,11.4117,11.2363,11.2602,5621029.0],["2004-11-11",11.31,11.5292,11.2801,11.4615,2066301.0],["2004-11-12",11.4794,11.5452,11.4077,11.5412,2336789.0],["2004-11-15",11.4914,11.4993,11.3598,11.3977,3305070.0],["2004-11-16",11.3598,11.4196,11.2363,11.3658,2950668.0],["2004-11-17",11.3997,11.6807,11.3997,11.6408,5362147.0],["2004-11-18",11.6887,11.7385,11.609,11.6867,2632570.0],["2004-11-19",11.6867,11.6867,11.4495,11.4934,2393029.0],["2004-11-22",11.4954,11.5771,11.4416,11.5472,2604004.0],["2004-11-23",11.5492,11.6229,11.4635,11.5711,2891453.0],["2004-11-24",11.609,11.6907,11.5791,11.6389,1272691.0],["2004-11-26",11.6189,11.6369,11.5392,11.5392,952212.0],["2004-11-29",11.609,11.6488,11.4136,11.4555,4571215.0],["2004-11-30",11.3798,11.4595,11.3359,11.3359,3189317.0],["2004-12-01",11.3857,11.595,11.3618,11.5791,3643701.0],["2004-12-02",11.5791,11.6129,11.4834,11.5472,3150335.0],["2004-12-03",11.5352,11.6289,11.4615,11.5352,2336789.0],["2004-12-06",11.5352,11.6369,11.4754,11.4954,2870325.0],["2004-12-07",11.5691,11.607,11.3598,11.3598,2497772.0],["2004-12-08",11.4296,11.5033,11.322,11.4097,2595374.0],["2004-12-09",11.4097,11.4535,11.2442,11.4097,4852415.0],["2004-12-10",11.6149,11.6149,11.3359,11.4296,2602218.0],["2004-12-13",11.4794,11.5253,11.3858,11.4595,2907819.0],["2004-12-14",11.4595,11.4834,11.4037,11.4176,3990663.0],["2004-12-15",11.4097,11.593,11.4097,11.583,2609062.0],["2004-12-16",11.4794,11.4993,11.2602,11.2662,4482540.0],["2004-12-17",11.1805,11.3937,11.1805,11.308,6335486.0],["2004-12-20",11.4097,11.4754,11.3399,11.3559,2826583.0],["2004-12-21",11.3798,11.4575,11.3359,11.4097,2903058.0],["2004-12-22",11.4495,11.4535,11.3399,11.4037,3114032.0],["2004-12-23",11.4396,11.5571,11.3439,11.3977,2225499.0],["2004-12-27",11.4475,11.5053,11.3598,11.3638,1668752.0],["2004-12-28",11.4136,11.5352,11.3798,11.5292,1854731.0],["2004-12-29",11.4784,11.5342,11.4485,11.4824,1308102.0],["2004-12-30",11.5322,11.5542,11.4306,11.4824,1180148.0],["2004-12-31",11.5322,11.598,11.4445,11.4445,2045769.0],["2005-01-03",11.5123,11.5462,11.1834,11.2093,3127720.0],["2005-01-04",11.2232,11.305,10.984,11.0937,5506169.0],["2005-01-05",11.1375,11.2033,11.0,11.0379,4817898.0],["2005-01-06",11.0379,11.1036,10.9382,11.0438,3783557.0],["2005-01-07",11.0937,11.1435,10.9741,11.0638,2985781.0],["2005-01-10",11.1036,11.1136,10.996,11.0279,3497000.0],["2005-01-11",11.0119,11.1495,10.9681,11.1016,2923887.0],["2005-01-12",11.1096,11.1734,10.984,11.1734,3486288.0],["2005-01-13",11.1734,11.1734,10.9561,10.9641,3324709.0],["2005-01-14",11.0139,11.0339,10.8843,10.9541,4191223.0],["2005-01-18",10.9342,10.9601,10.7029,10.9601,7362983.0],["2005-01-19",10.9641,11.0139,10.8345,10.8804,5153255.0],["2005-01-20",10.8305,10.8564,10.6989,10.7448,4803614.0],["2005-01-21",10.7049,10.7647,10.5694,10.5694,4817302.0],["2005-01-24",10.6053,10.6471,10.4697,10.5494,4501584.0],["2005-01-25",10.5694,10.7946,10.5514,10.7428,4667627.0],["2005-01-26",10.7926,10.9262,10.7787,10.8843,5622220.0],["2005-01-27",10.8824,10.9581,10.6471,10.9442,4973227.0],["2005-01-28",10.9302,10.9641,10.7986,10.9302,2817359.0],["2005-01-31",11.0239,11.0638,10.8943,10.9402,3295250.0],["2005-02-01",10.9641,10.992,10.9202,10.99,4490575.0],["2005-02-02",11.0239,11.0259,10.8485,10.9242,3505927.0],["2005-02-03",10.9242,10.9242,10.7907,10.8544,2660541.0],["2005-02-04",10.8744,11.1036,10.8644,11.0817,2863184.0],["2005-02-07",11.0817,11.1535,11.0398,11.0638,2486762.0],["2005-02-08",11.0638,11.1096,10.992,11.0697,2794446.0],["2005-02-09",11.0717,11.1236,10.976,11.004,3906452.0],["2005-02-10",10.978,11.0438,10.8824,10.9043,5584429.0],["2005-02-11",10.9262,11.1076,10.8664,11.0658,2878062.0],["2005-02-14",11.0857,11.0857,10.9701,11.0099,1924957.0],["2005-02-15",11.0139,11.0359,10.8644,10.9422,4559312.0],["2005-02-16",10.9442,11.0,10.8963,10.99,3561572.0],["2005-02-17",11.0139,11.0418,10.9402,10.9402,4206696.0],["2005-02-18",10.9442,10.9621,10.8445,10.8744,3201814.0],["2005-02-22",10.7946,10.8604,10.6551,10.6551,4460818.0],["2005-02-23",10.7049,10.7049,10.6192,10.6252,4050474.0],["2005-02-24",10.6451,10.7149,10.5614,10.685,6101004.0],["2005-02-25",10.7189,10.7827,10.6352,10.7747,4518843.0],["2005-02-28",10.7348,10.8545,10.7209,10.7986,3273528.0],["2005-03-01",10.7986,10.9461,10.7867,10.9023,3710653.0],["2005-03-02",10.8863,11.0757,10.8006,10.9681,3529435.0],["2005-03-03",10.9701,11.0339,10.8923,10.9581,3430048.0],["2005-03-04",11.0538,11.1654,10.9641,11.1495,3291977.0],["2005-03-07",11.1634,11.2392,11.1116,11.1236,4199852.0],["2005-03-08",11.0837,11.1096,10.984,11.0099,3766893.0],["2005-03-09",10.9182,11.0139,10.8624,10.8883,4482838.0],["2005-03-10",10.8744,10.9481,10.8425,10.9162,3488966.0],["2005-03-11",10.9162,11.004,10.8345,10.8644,3593412.0],["2005-03-14",10.8844,10.9442,10.8245,10.8724,5313643.0],["2005-03-15",10.9222,10.9641,10.7946,10.8146,4223657.0],["2005-03-16",10.7647,10.8445,10.7149,10.7727,3700536.0],["2005-03-17",10.7608,10.8166,10.7209,10.7548,3953467.0],["2005-03-18",10.7568,10.8604,10.7189,10.8265,9987221.0],["2005-03-21",10.8604,10.9342,10.8006,10.8624,3360715.0],["2005-03-22",10.8395,10.9512,10.7916,10.7916,3989473.0],["2005-03-23",10.6879,10.8016,10.6879,10.7478,4296561.0],["2005-03-24",10.7498,10.8594,10.7438,10.7438,2661136.0],["2005-03-28",10.7936,10.8275,10.656,10.7079,3341076.0],["2005-03-29",10.658,10.7498,10.5085,10.5384,4140339.0],["2005-03-30",10.5563,10.6361,10.5424,10.6221,3992151.0],["2005-03-31",10.6361,10.7039,10.5783,10.6501,4205208.0],["2005-04-01",10.6899,10.7199,10.4586,10.4885,6108741.0],["2005-04-04",10.4865,10.4885,10.0997,10.3091,12278780.0],["2005-04-05",10.3809,10.4586,10.3091,10.345,5724285.0],["2005-04-06",10.4128,10.4208,10.2891,10.329,4290015.0],["2005-04-07",10.339,10.3769,10.3071,10.323,8617523.0],["2005-04-08",10.3589,10.4487,10.333,10.339,5940020.0],["2005-04-11",10.349,10.3689,10.2213,10.2692,5493968.0],["2005-04-12",10.2891,10.4925,10.2134,10.4507,7121359.0],["2005-04-13",10.4188,10.4527,10.2772,10.2951,4386426.0],["2005-04-14",10.2493,10.2712,9.9841,10.004,5484446.0],["2005-04-15",9.9701,9.9721,9.6351,9.6889,9012096.0],["2005-04-18",9.7169,9.7906,9.6371,9.683,5093742.0],["2005-04-19",9.7109,9.8524,9.6949,9.8305,6837183.0],["2005-04-20",10.0698,10.1695,9.9322,9.9502,9877419.0],["2005-04-21",9.9502,10.1137,9.6411,10.0499,13462499.0],["2005-04-22",10.3689,10.4766,9.99,10.1536,10912950.0],["2005-04-25",10.2493,10.4187,10.2493,10.3948,6497957.0],["2005-04-26",10.3948,10.4447,10.2054,10.2413,4778024.0],["2005-04-27",10.2413,10.2473,10.0818,10.1496,4510214.0],["2005-04-28",10.0698,10.1396,9.8564,9.9003,6059940.0],["2005-04-29",10.0,10.1196,9.9003,10.0957,5456475.0],["2005-05-02",10.1316,10.1954,10.0518,10.1476,4102250.0],["2005-05-03",10.0997,10.2911,10.0818,10.2233,6886579.0],["2005-05-04",10.0698,10.3111,10.0698,10.3091,4678637.0],["2005-05-05",10.2772,10.3091,10.1615,10.2592,4094811.0],["2005-05-06",10.349,10.4367,10.3171,10.353,3558001.0],["2005-05-09",10.3091,10.3888,10.2931,10.3649,2331135.0],["2005-05-10",10.2792,10.2931,10.1117,10.1177,5647513.0],["2005-05-11",10.1695,10.4965,10.1595,10.4387,10643653.0],["2005-05-12",10.6182,10.6421,10.4507,10.4586,6677985.0],["2005-05-13",10.4527,10.5902,10.4028,10.4786,4686968.0],["2005-05-16",10.4885,10.6162,10.4686,10.5982,4495931.0],["2005-05-17",10.5583,10.6142,10.4048,10.6142,5258296.0],["2005-05-18",10.6481,10.7438,10.5863,10.7059,4268590.0],["2005-05-19",10.7059,10.8016,10.6381,10.7777,4120997.0],["2005-05-20",10.7777,10.7896,10.5763,10.6481,3874017.0],["2005-05-23",10.678,10.8674,10.678,10.8315,3614241.0],["2005-05-24",10.8335,10.8335,10.6979,10.7577,4230799.0],["2005-05-25",10.7378,10.7577,10.656,10.7298,3051841.0],["2005-05-26",10.7537,10.8913,10.7537,10.8794,4440583.0],["2005-05-27",10.8654,10.9193,10.8415,10.8873,3965965.0],["2005-05-31",10.9133,11.0529,10.8255,10.993,9995553.0],["2005-06-01",11.013,11.1585,10.9053,11.0469,6199201.0],["2005-06-02",11.0568,11.1226,10.997,11.1127,3424989.0],["2005-06-03",11.1127,11.1147,10.9412,10.999,2377556.0],["2005-06-06",11.0269,11.0808,10.9711,11.0668,2666790.0],["2005-06-07",11.0828,11.1665,11.0229,11.0329,2951264.0],["2005-06-08",11.0967,11.1226,10.9711,11.005,1780340.0],["2005-06-09",10.9671,10.9771,10.8375,10.8674,4499799.0],["2005-06-10",10.8674,10.9631,10.7677,10.8534,3076241.0],["2005-06-13",10.8076,10.991,10.7837,10.9013,3467244.0],["2005-06-14",10.8614,10.9332,10.8056,10.8774,2601921.0],["2005-06-15",10.8774,10.9173,10.5982,10.7797,5092254.0],["2005-06-16",10.7577,10.8515,10.7179,10.7857,2820929.0],["2005-06-17",10.8873,10.9671,10.7757,10.9472,5492481.0],["2005-06-20",10.9173,10.9472,10.8315,10.9173,2301379.0],["2005-06-21",10.9153,10.9412,10.8574,10.8953,2387673.0],["2005-06-22",10.9502,10.9602,10.7507,10.7926,3644891.0],["2005-06-23",10.8106,10.8345,10.5114,10.5273,4994057.0],["2005-06-24",10.5413,10.5413,10.3119,10.3339,8115826.0],["2005-06-27",10.3339,10.4276,10.282,10.4216,3936208.0],["2005-06-28",10.4615,10.6131,10.4515,10.5014,4854498.0],["2005-06-29",10.5054,10.5194,10.4096,10.4236,4556039.0],["2005-06-30",10.4316,10.4775,10.3997,10.4396,6203962.0],["2005-07-01",10.4914,10.651,10.4515,10.5373,5937640.0],["2005-07-05",10.5313,10.5892,10.4575,10.4655,5457368.0],["2005-07-06",10.4077,10.4456,10.3398,10.3518,5487422.0],["2005-07-07",10.2521,10.3518,10.1823,10.3239,5309477.0],["2005-07-08",10.3239,10.5772,10.3079,10.5493,3346432.0],["2005-07-11",10.5912,10.641,10.5333,10.5832,4154325.0],["2005-07-12",10.5931,10.6211,10.282,10.3717,6599130.0],["2005-07-13",10.4216,10.4495,10.3717,10.4057,3556216.0],["2005-07-14",10.4914,10.5373,10.3319,10.3737,5369586.0],["2005-07-15",10.3737,10.4376,10.272,10.4276,3860031.0],["2005-07-18",10.4775,10.5134,10.3638,10.3638,3405350.0],["2005-07-19",10.4216,10.4615,10.3358,10.4037,4601567.0],["2005-07-20",10.4037,10.5832,10.3319,10.5812,3081003.0],["2005-07-21",10.5812,10.9901,10.5612,10.9901,9347751.0],["2005-07-22",10.9701,11.018,10.8764,10.9242,4850927.0],["2005-07-25",10.9502,11.0898,10.9143,10.9402,4037381.0],["2005-07-26",11.0,11.1516,10.9203,11.008,5714465.0],["2005-07-27",11.0898,11.1596,10.9821,11.1496,4673578.0],["2005-07-28",11.1556,11.2494,11.1097,11.2354,4490277.0],["2005-07-29",11.2593,11.2593,11.0539,11.0599,3191102.0],["2005-08-01",11.1696,11.1795,11.03,11.1038,3863602.0],["2005-08-02",11.0419,11.3291,11.03,11.3052,5349054.0],["2005-08-03",11.2434,11.375,11.1656,11.3032,4756004.0],["2005-08-04",11.2334,11.3192,11.2194,11.2414,2141585.0],["2005-08-05",11.2414,11.3311,11.1456,11.1736,2672444.0],["2005-08-08",11.2454,11.2494,11.1696,11.2115,3335124.0],["2005-08-09",11.2175,11.2494,11.0439,11.0659,3467244.0],["2005-08-10",11.0659,11.2334,11.0539,11.1357,3885920.0],["2005-08-11",11.1357,11.2314,11.0898,11.2314,2142478.0],["2005-08-12",11.1895,11.2075,11.1038,11.1536,1855624.0],["2005-08-15",11.1556,11.1835,11.0519,11.1097,1927338.0],["2005-08-16",11.1197,11.1496,11.01,11.01,2929244.0],["2005-08-17",10.9302,11.02,10.8804,10.9562,2629594.0],["2005-08-18",10.9502,10.9542,10.8504,10.8724,2180269.0],["2005-08-19",10.9342,10.9342,10.8285,10.8524,2722733.0],["2005-08-22",10.8704,10.8704,10.7228,10.7547,3125935.0],["2005-08-23",10.7348,10.8245,10.6829,10.8006,4284956.0],["2005-08-24",10.7667,10.8465,10.653,10.6709,2712615.0],["2005-08-25",10.6909,10.7208,10.5971,10.653,2350477.0],["2005-08-26",10.6171,10.653,10.5413,10.5652,3491347.0],["2005-08-29",10.4934,10.6191,10.4775,10.5852,3494322.0],["2005-08-30",10.5433,10.5533,10.3598,10.4555,3183663.0],["2005-08-31",10.4296,10.6829,10.3897,10.6829,4054640.0],["2005-09-01",10.7368,10.7826,10.655,10.661,3358930.0],["2005-09-02",10.7467,10.8086,10.7088,10.7328,2488250.0],["2005-09-06",10.8046,10.9203,10.7986,10.8824,3441058.0],["2005-09-07",10.8504,10.9183,10.8345,10.8684,2468313.0],["2005-09-08",10.6729,10.8305,10.6709,10.8006,5473734.0],["2005-09-09",10.8006,10.9861,10.7906,10.9681,2866160.0],["2005-09-12",10.9502,11.1197,10.9502,11.0798,4710179.0],["2005-09-13",11.0818,11.0898,10.9422,10.9502,3225322.0],["2005-09-14",10.998,11.01,10.7009,10.7607,5032443.0],["2005-09-15",10.7806,10.8265,10.5493,10.5672,6364053.0],["2005-09-16",10.5552,10.6051,10.3179,10.4116,17526363.0],["2005-09-19",10.4336,10.4555,10.3558,10.4515,5082137.0],["2005-09-20",10.4535,10.5154,10.3817,10.4077,4609304.0],["2005-09-21",10.3817,10.4176,10.3079,10.3279,5452309.0],["2005-09-22",10.3917,10.4934,10.3119,10.4475,4133495.0],["2005-09-23",10.4535,10.5832,10.3498,10.5692,3795757.0],["2005-09-26",10.641,10.7388,10.3737,10.4735,3876100.0],["2005-09-27",10.5134,10.6171,10.4316,10.5732,4511702.0],["2005-09-28",10.5752,10.5971,10.3956,10.5373,4829800.0],["2005-09-29",10.5752,10.6869,10.4954,10.6829,3489264.0],["2005-09-30",10.7049,10.7408,10.6151,10.7408,2735528.0],["2005-10-03",10.7448,10.8067,10.7169,10.7348,2182054.0],["2005-10-04",10.7348,10.8246,10.5832,10.5912,3992151.0],["2005-10-05",10.5672,10.647,10.4854,10.4854,6654477.0],["2005-10-06",10.5233,10.6131,10.4036,10.5113,3755883.0],["2005-10-07",10.5752,10.649,10.5752,10.6131,3156584.0],["2005-10-10",10.6151,10.649,10.5173,10.5752,3003338.0],["2005-10-11",10.5852,10.6111,10.4355,10.4435,4990784.0],["2005-10-12",10.4455,10.4914,10.3378,10.4216,3314592.0],["2005-10-13",10.2959,10.3497,10.2081,10.2839,5317214.0],["2005-10-14",10.2899,10.3936,10.2619,10.3637,3381545.0],["2005-10-17",10.3737,10.4056,10.2919,10.3637,2688810.0],["2005-10-18",10.3158,10.3876,10.2579,10.3358,2443318.0],["2005-10-19",10.2959,10.4954,10.238,10.4635,4741721.0],["2005-10-20",10.3358,10.3377,9.7771,9.8629,17420132.0],["2005-10-21",9.8629,9.9766,9.8629,9.9467,9107317.0],["2005-10-24",9.9966,10.224,9.9966,10.2001,7628412.0],["2005-10-25",10.1322,10.1981,10.0544,10.0804,5477900.0],["2005-10-26",10.0883,10.1941,10.0684,10.0943,5028277.0],["2005-10-27",10.1023,10.1322,9.9646,10.0245,5432075.0],["2005-10-28",10.1063,10.222,10.0325,10.1961,7850397.0],["2005-10-31",10.1981,10.4455,10.1981,10.3956,5674294.0],["2005-11-01",10.3936,10.4934,10.3178,10.4216,5065770.0],["2005-11-02",10.5113,10.6191,10.4834,10.6051,4242107.0],["2005-11-03",10.6071,10.7468,10.5552,10.5772,5640371.0],["2005-11-04",10.5792,10.649,10.5513,10.6171,3415170.0],["2005-11-07",10.5812,10.659,10.5652,10.6171,3387198.0],["2005-11-08",10.6211,10.6849,10.5513,10.671,2774212.0],["2005-11-09",10.645,10.651,10.5393,10.5533,6002509.0],["2005-11-10",10.5513,10.6929,10.4874,10.6929,4489682.0],["2005-11-11",10.7149,10.8865,10.6889,10.8645,3141408.0],["2005-11-14",10.8545,10.9224,10.8186,10.8506,2743562.0],["2005-11-15",10.8506,10.9104,10.7807,10.8605,3072671.0],["2005-11-16",10.8525,10.9144,10.8346,10.8565,3947516.0],["2005-11-17",10.8865,11.074,10.8865,11.074,3584782.0],["2005-11-18",11.1439,11.1558,10.9942,11.0122,3547587.0],["2005-11-21",11.0321,11.1219,10.9902,11.1159,2261207.0],["2005-11-22",11.1279,11.1738,11.0122,11.1518,3272933.0],["2005-11-23",11.1199,11.1518,11.0541,11.078,2054101.0],["2005-11-25",10.9164,11.1658,10.8984,11.1119,877523.0],["2005-11-28",11.1718,11.1738,10.9463,10.9703,3014645.0],["2005-11-29",10.9942,11.078,10.9942,11.0361,3353871.0],["2005-11-30",11.0361,11.1498,11.0022,11.074,6052501.0],["2005-12-01",11.2037,11.3733,11.1818,11.3175,4600972.0],["2005-12-02",11.2935,11.3514,11.2137,11.3314,3908237.0],["2005-12-05",11.3374,11.4292,11.3354,11.4013,5097610.0],["2005-12-06",11.4112,11.6028,11.4092,11.5509,7272523.0],["2005-12-07",11.5669,11.6527,11.517,11.5868,6837481.0],["2005-12-08",11.5629,11.5629,11.4412,11.5389,4822361.0],["2005-12-09",11.5629,11.5868,11.4891,11.5589,2254363.0],["2005-12-12",11.5589,11.5828,11.4332,11.515,4561693.0],["2005-12-13",11.515,11.5529,11.4332,11.493,3005123.0],["2005-12-14",11.491,11.5788,11.4292,11.517,2779270.0],["2005-12-15",11.5729,11.5729,11.3534,11.4472,9617941.0],["2005-12-16",11.4212,11.4212,11.082,11.1319,10745718.0],["2005-12-19",11.1718,11.2097,11.08,11.1179,4115938.0],["2005-12-20",11.104,11.1678,10.9982,11.0341,3170272.0],["2005-12-21",11.1239,11.1459,11.0541,11.082,3200624.0],["2005-12-22",11.084,11.1279,11.0082,11.0581,2827476.0],["2005-12-23",11.09,11.1698,11.08,11.1159,1238769.0],["2005-12-27",11.1219,11.2037,11.0301,11.0341,2129385.0],["2005-12-28",11.088,11.104,11.0002,11.07,1481881.0],["2005-12-29",11.078,11.2537,11.078,11.1718,2409098.0],["2005-12-30",11.1738,11.2577,11.1219,11.1339,1852351.0],["2006-01-03",11.1958,11.2796,10.9563,11.2497,3786532.0],["2006-01-04",11.2497,11.3535,11.2058,11.2976,3985604.0],["2006-01-05",11.2836,11.3475,11.1199,11.1898,4831586.0],["2006-01-06",11.3355,11.4074,11.3196,11.3575,3922818.0],["2006-01-09",11.3575,11.3695,11.2437,11.3076,3426477.0],["2006-01-10",11.3096,11.3096,11.1599,11.1858,4791712.0],["2006-01-11",11.1818,11.1878,11.0122,11.0461,5723690.0],["2006-01-12",11.0162,11.0321,10.8585,10.8724,4676256.0],["2006-01-13",10.9144,11.1699,10.8824,11.0361,6853549.0],["2006-01-17",10.9084,11.0182,10.8784,10.9782,3634476.0],["2006-01-18",10.9583,11.118,10.8924,11.0541,2896214.0],["2006-01-19",11.09,11.1738,11.0461,11.098,3464268.0],["2006-01-20",11.084,11.084,10.8445,10.8485,6080174.0],["2006-01-23",10.8585,10.8844,10.7866,10.8485,3790401.0],["2006-01-24",10.8545,10.9683,10.8345,10.9184,5177953.0],["2006-01-25",10.8984,10.9643,10.8245,10.8385,4870269.0],["2006-01-26",11.0381,11.1479,10.9463,11.0381,5241632.0],["2006-01-27",11.118,11.1778,10.9902,11.088,3440760.0],["2006-01-30",11.1319,11.4653,11.1179,11.3355,5503193.0],["2006-01-31",11.2577,11.3715,11.1898,11.3056,3573177.0],["2006-02-01",11.2317,11.3395,11.1878,11.3275,3206873.0],["2006-02-02",11.3475,11.3475,11.1299,11.2018,2876277.0],["2006-02-03",11.1579,11.2118,11.0581,11.076,3218478.0],["2006-02-06",11.0621,11.1818,11.0281,11.1539,2373390.0],["2006-02-07",11.1559,11.1679,11.0182,11.0221,3521996.0],["2006-02-08",11.078,11.2397,11.0082,11.2158,4205803.0],["2006-02-09",11.2158,11.3455,11.1639,11.2277,2845627.0],["2006-02-10",11.2297,11.3016,11.1579,11.2796,2378448.0],["2006-02-13",11.2816,11.3375,11.2377,11.3235,2171937.0],["2006-02-14",11.3275,11.5631,11.2517,11.5291,3654115.0],["2006-02-15",11.4892,11.575,11.3275,11.5471,2629297.0],["2006-02-16",11.575,11.8964,11.5651,11.8725,7557889.0],["2006-02-17",12.0501,12.0501,11.8026,11.9723,4619123.0],["2006-02-21",11.9763,12.0302,11.9423,11.9743,3355061.0],["2006-02-22",12.104,12.2557,12.0761,12.2078,5177358.0],["2006-02-23",12.2397,12.4513,12.1659,12.2677,4758384.0],["2006-02-24",12.2697,12.2697,12.1319,12.2218,2653697.0],["2006-02-27",12.2856,12.3795,12.2238,12.3136,2251387.0],["2006-02-28",12.2018,12.2557,12.0222,12.092,4260258.0],["2006-03-01",12.082,12.2317,12.0421,12.2158,2896511.0],["2006-03-02",12.106,12.2856,12.0621,12.1539,4003756.0],["2006-03-03",12.0521,12.2856,12.0281,12.1699,2524256.0],["2006-03-06",12.1459,12.2178,12.0361,12.0501,2631380.0],["2006-03-07",12.0561,12.2397,12.0182,12.2058,2872408.0],["2006-03-08",12.1759,12.2298,12.0741,12.1918,3312807.0],["2006-03-09",12.1938,12.3675,12.1759,12.2198,3426477.0],["2006-03-10",12.2198,12.2477,12.118,12.2357,3818670.0],["2006-03-13",12.2856,12.3036,12.1659,12.2677,2040413.0],["2006-03-14",12.2477,12.5212,12.2078,12.4892,3045295.0],["2006-03-15",12.4613,12.5791,12.4373,12.5351,4057318.0],["2006-03-16",12.5751,12.8565,12.5711,12.7547,3710653.0],["2006-03-17",12.8066,13.0581,12.8046,12.8765,5475817.0],["2006-03-20",12.8346,12.8605,12.7128,12.7667,2579603.0],["2006-03-21",12.7587,12.8904,12.629,12.6449,3133969.0],["2006-03-22",12.6409,12.8246,12.613,12.7807,2354048.0],["2006-03-23",12.7966,12.8625,12.6769,12.7727,2823608.0],["2006-03-24",12.7747,12.8984,12.7387,12.8805,2179376.0],["2006-03-27",12.8805,12.9344,12.7028,12.8006,2393922.0],["2006-03-28",12.8246,12.8485,12.6749,12.7248,2643877.0],["2006-03-29",12.7467,12.8286,12.7008,12.7947,2222523.0],["2006-03-30",12.7367,12.8486,12.6529,12.7128,2368629.0],["2006-03-31",12.6948,12.8166,12.6868,12.6888,3176521.0],["2006-04-03",12.6888,12.8885,12.613,12.6589,4898241.0],["2006-04-04",12.6589,12.9145,12.5331,12.8805,6178371.0],["2006-04-05",12.8825,13.164,12.8785,13.0941,6252763.0],["2006-04-06",13.176,13.2259,13.1021,13.1381,3953467.0],["2006-04-07",13.2339,13.2479,13.0323,13.0642,2061540.0],["2006-04-10",13.1041,13.16,12.9783,13.0722,2116887.0],["2006-04-11",13.1541,13.164,12.9384,13.0482,3247937.0],["2006-04-12",13.2778,13.4456,13.1301,13.168,6357506.0],["2006-04-13",13.0123,13.3477,13.0123,13.2479,2956322.0],["2006-04-17",13.4276,13.4276,13.0941,13.184,3163726.0],["2006-04-18",13.196,13.3797,13.184,13.3198,4608708.0],["2006-04-19",13.4516,13.5734,13.3377,13.4995,5091064.0],["2006-04-20",13.5015,13.5015,13.1261,13.184,5494861.0],["2006-04-21",13.2878,13.2878,12.9684,13.0283,5380596.0],["2006-04-24",12.9783,13.0742,12.9284,12.9963,5252345.0],["2006-04-25",12.9883,13.0263,12.8585,12.9105,3466649.0],["2006-04-26",12.8845,13.0742,12.8745,12.9783,5784393.0],["2006-04-27",12.8745,13.0283,12.8446,12.9284,4861640.0],["2006-04-28",12.9085,12.9105,12.7747,12.8006,3814504.0],["2006-05-01",12.8506,12.9105,12.7168,12.7168,3472897.0],["2006-05-02",12.7128,12.9524,12.6788,12.9184,4696788.0],["2006-05-03",12.9164,12.9584,12.8006,12.8785,2818549.0],["2006-05-04",12.8785,13.0602,12.8426,13.0123,3655603.0],["2006-05-05",13.1361,13.4536,13.1101,13.3497,5892112.0],["2006-05-08",13.2918,13.5574,13.2918,13.5115,4658402.0],["2006-05-09",13.5114,13.5374,13.4535,13.5194,3660364.0],["2006-05-10",13.4875,13.6712,13.4875,13.6213,3620788.0],["2006-05-11",13.6552,13.6552,13.5274,13.6173,4963705.0],["2006-05-12",13.6173,13.6173,13.2619,13.2958,3234547.0],["2006-05-15",13.2958,13.3278,12.9863,13.1381,3067612.0],["2006-05-16",13.1381,13.162,12.9544,13.0103,3759156.0],["2006-05-17",12.8785,12.9763,12.591,12.7407,3991556.0],["2006-05-18",12.7647,12.7767,12.4392,12.4632,4512892.0],["2006-05-19",12.5391,12.5491,12.2815,12.5251,6250977.0],["2006-05-22",12.5251,12.6489,12.3494,12.5231,4722379.0],["2006-05-23",12.5551,12.6709,12.3753,12.3813,4343874.0],["2006-05-24",12.3893,12.575,12.3234,12.5171,5011018.0],["2006-05-25",12.585,12.7308,12.5331,12.7088,3736839.0],["2006-05-26",12.7387,12.8346,12.6729,12.8086,2400171.0],["2006-05-30",12.8146,12.8166,12.4612,12.4612,3753205.0],["2006-05-31",12.5491,12.9284,12.4632,12.8006,6224196.0],["2006-06-01",12.7367,12.9724,12.7367,12.9704,3234547.0],["2006-06-02",12.9823,13.0542,12.7727,12.8426,3271445.0],["2006-06-05",12.8426,12.9304,12.615,12.6209,3843070.0],["2006-06-06",12.6369,12.7148,12.5291,12.6469,4092728.0],["2006-06-07",12.9344,13.0502,12.577,12.577,4377499.0],["2006-06-08",12.4452,12.6309,12.2795,12.579,6319715.0],["2006-06-09",12.585,12.7747,12.585,12.617,4017444.0],["2006-06-12",12.8565,12.8565,12.4093,12.4193,3826704.0],["2006-06-13",12.4193,12.5131,12.2735,12.3135,4558420.0],["2006-06-14",12.2955,12.4472,12.1058,12.2256,6673522.0],["2006-06-15",12.2376,12.7148,12.2316,12.6689,4246273.0],["2006-06-16",12.575,12.8246,12.573,12.7587,4680124.0],["2006-06-19",12.7667,12.8166,12.6149,12.7347,4756896.0],["2006-06-20",12.7587,12.8166,12.607,12.6509,3632988.0],["2006-06-21",12.617,12.8266,12.611,12.7867,3779093.0],["2006-06-22",12.6988,12.6988,12.5251,12.601,4448915.0],["2006-06-23",12.5511,12.7947,12.4991,12.7108,3088739.0],["2006-06-26",12.6988,12.7487,12.6169,12.7068,2513246.0],["2006-06-27",12.6749,12.8266,12.587,12.587,3613051.0],["2006-06-28",12.6249,12.6309,12.4472,12.577,2740587.0],["2006-06-29",12.5031,12.8686,12.5031,12.8506,4982452.0],["2006-06-30",12.8506,12.9365,12.7927,12.8466,3281265.0],["2006-07-03",12.8626,13.0024,12.8466,12.9825,1666074.0],["2006-07-05",12.9825,12.9825,12.6869,12.7608,3129506.0],["2006-07-06",12.8127,12.9325,12.7568,12.8047,2581389.0],["2006-07-07",12.8047,12.8087,12.4712,12.5111,3412194.0],["2006-07-10",12.5231,12.5471,12.4052,12.5091,4277517.0],["2006-07-11",12.5031,12.6369,12.3633,12.613,6578003.0],["2006-07-12",12.613,12.7727,12.555,12.6529,4730413.0],["2006-07-13",12.613,12.613,12.2734,12.3833,4803912.0],["2006-07-14",12.3853,12.4412,12.1616,12.2495,3645188.0],["2006-07-17",12.1656,12.2534,12.0637,12.0637,3904666.0],["2006-07-18",12.1236,12.1396,11.9279,12.0617,4057318.0],["2006-07-19",12.0537,12.601,12.0417,12.5111,5544555.0],["2006-07-20",12.9006,13.1602,12.6809,12.6829,10105057.0],["2006-07-21",12.7028,12.7028,12.4212,12.5171,5424040.0],["2006-07-24",12.5231,12.8107,12.5111,12.7967,4473911.0],["2006-07-25",12.8327,12.9405,12.6929,12.8566,3205385.0],["2006-07-26",12.8127,12.8746,12.6369,12.7787,4634299.0],["2006-07-27",12.8626,12.9845,12.8047,12.9605,6610735.0],["2006-07-28",13.0104,13.2401,12.9605,13.1003,6112311.0],["2006-07-31",13.0084,13.0903,12.9245,13.0224,3942755.0],["2006-08-01",12.9425,12.9865,12.7228,12.7568,4905680.0],["2006-08-02",12.7588,12.8287,12.581,12.7128,6999357.0],["2006-08-03",12.621,12.9825,12.603,12.8806,3615134.0],["2006-08-04",13.0424,13.1602,12.9745,13.1063,6761006.0],["2006-08-07",13.0444,13.1403,12.9006,12.9485,3270850.0],["2006-08-08",13.0124,13.0723,12.7927,12.8986,4825634.0],["2006-08-09",13.0164,13.0524,12.585,12.603,5182119.0],["2006-08-10",12.569,12.7188,12.4432,12.6629,3952872.0],["2006-08-11",12.6629,12.6829,12.5331,12.6589,2518304.0],["2006-08-14",13.0524,13.0524,12.6869,12.7168,5874258.0],["2006-08-15",12.9126,13.0084,12.8786,12.9146,4769097.0],["2006-08-16",12.9825,13.1343,12.9445,13.0963,3289597.0],["2006-08-17",13.0284,13.2221,13.0044,13.1702,5393986.0],["2006-08-18",13.1662,13.1682,13.0124,13.0663,3064339.0],["2006-08-21",13.0224,13.0244,12.8986,12.9485,3762430.0],["2006-08-22",12.9625,13.1802,12.9365,13.1482,6307515.0],["2006-08-23",13.1003,13.1502,13.0424,13.1403,9969367.0],["2006-08-24",13.1422,13.2621,13.0683,13.0883,5332985.0],["2006-08-25",13.0564,13.1422,13.0024,13.0644,2485572.0],["2006-08-28",13.0224,13.2281,13.0224,13.1862,4277517.0],["2006-08-29",13.1962,13.4359,13.1882,13.4359,6276271.0],["2006-08-30",13.4239,13.5257,13.336,13.344,5506764.0],["2006-08-31",13.362,13.3939,13.2181,13.2401,2897106.0],["2006-09-01",13.2421,13.3919,13.2401,13.302,2304354.0],["2006-09-05",13.304,13.3879,13.0564,13.346,5561218.0],["2006-09-06",13.346,13.346,13.0883,13.0983,4240916.0],["2006-09-07",13.0104,13.0624,12.8686,12.9405,4190330.0],["2006-09-08",12.9645,13.0464,12.9265,12.9905,1548536.0],["2006-09-11",13.1462,13.1622,12.8626,12.8926,2844735.0],["2006-09-12",12.9106,13.0084,12.9006,12.9665,2955727.0],["2006-09-13",12.9425,13.1902,12.9305,13.1522,3323817.0],["2006-09-14",13.1542,13.2441,13.0584,13.2022,2190089.0],["2006-09-15",13.312,13.3659,13.2681,13.322,4071303.0],["2006-09-18",13.3679,13.3679,13.2102,13.314,3799328.0],["2006-09-19",13.2621,13.3879,13.1982,13.3759,4117724.0],["2006-09-20",13.4059,13.6056,13.3839,13.5237,4432847.0],["2006-09-21",13.5237,13.5557,13.3659,13.3859,3813016.0],["2006-09-22",13.3719,13.4019,13.1582,13.3639,2787602.0],["2006-09-25",13.4678,13.5777,13.3779,13.5337,4761062.0],["2006-09-26",13.5777,13.5817,13.3859,13.5018,5888839.0],["2006-09-27",13.6336,13.6616,13.5457,13.6256,4402792.0],["2006-09-28",13.6256,13.7335,13.6256,13.6776,3422014.0],["2006-09-29",13.6776,13.7955,13.6057,13.7195,3318163.0],["2006-10-02",13.7195,13.7195,13.4278,13.4478,4480755.0],["2006-10-03",13.4498,13.5617,13.3599,13.4678,3697560.0],["2006-10-04",13.4458,13.5837,13.4059,13.5597,4671197.0],["2006-10-05",13.5237,13.7655,13.4958,13.7395,2458791.0],["2006-10-06",13.6696,13.7495,13.5577,13.6916,3481824.0],["2006-10-09",13.5837,13.7075,13.5457,13.6956,2470694.0],["2006-10-10",13.7315,13.8094,13.6057,13.7715,2579603.0],["2006-10-11",13.7215,13.7375,13.5517,13.6396,2843842.0],["2006-10-12",13.7375,13.9413,13.7335,13.9273,3829680.0],["2006-10-13",13.8834,14.0212,13.7395,13.9853,3517235.0],["2006-10-16",13.9393,14.2949,13.9093,14.2929,3440760.0],["2006-10-17",14.211,14.265,14.0532,14.217,4811351.0],["2006-10-18",14.2929,14.4168,13.9653,14.0832,5126474.0],["2006-10-19",14.0092,14.0632,13.7375,14.0072,4469745.0],["2006-10-20",14.0092,14.0492,13.8554,14.0392,5108620.0],["2006-10-23",14.0352,14.1051,13.9653,14.0712,3562763.0],["2006-10-24",14.0712,14.183,13.9493,14.1611,3471112.0],["2006-10-25",14.191,14.235,13.9773,14.0832,6155459.0],["2006-10-26",14.1251,14.197,13.9853,14.189,2640902.0],["2006-10-27",14.1451,14.1451,13.9613,14.0412,2942932.0],["2006-10-30",14.1011,14.2849,13.9872,14.215,3697858.0],["2006-10-31",14.2929,14.4128,14.2869,14.3389,3191400.0],["2006-11-01",14.4228,14.4228,14.0672,14.0672,3611861.0],["2006-11-02",14.0652,14.0652,13.9153,13.9972,3449092.0],["2006-11-03",14.1111,14.1311,13.9453,14.0492,2096058.0],["2006-11-06",14.1531,14.231,14.0612,14.1751,2239782.0],["2006-11-07",14.1771,14.3329,14.1151,14.1571,2742670.0],["2006-11-08",14.1371,14.5007,14.0552,14.4408,3888598.0],["2006-11-09",14.4847,14.5926,14.4048,14.4128,3998400.0],["2006-11-10",14.3928,14.4188,14.249,14.3529,3614241.0],["2006-11-13",14.3549,14.5586,14.3469,14.4947,2621262.0],["2006-11-14",14.5007,14.5866,14.3888,14.5826,2204372.0],["2006-11-15",14.5487,14.7844,14.5447,14.6665,3811230.0],["2006-11-16",14.7305,14.8044,14.5666,14.5926,2772426.0],["2006-11-17",14.5586,14.6585,14.4867,14.6505,1775579.0],["2006-11-20",14.5766,14.6406,14.4648,14.5547,2828369.0],["2006-11-21",14.6286,15.0082,14.5846,14.9802,5252940.0],["2006-11-22",14.9822,15.0401,14.8324,14.9283,2086238.0],["2006-11-24",14.8184,15.0342,14.8184,14.8843,853123.0],["2006-11-27",14.8843,14.8863,14.4568,14.4648,3436594.0],["2006-11-28",14.3848,14.5726,14.3808,14.5167,2826881.0],["2006-11-29",14.5786,14.7025,14.5147,14.6885,2753382.0],["2006-11-30",14.6825,14.8024,14.6086,14.6086,2605491.0],["2006-12-01",14.6106,14.6905,14.3169,14.4228,3980843.0],["2006-12-04",14.2849,14.6206,14.259,14.5527,7634066.0],["2006-12-05",14.5267,14.5946,14.4528,14.4847,4617933.0],["2006-12-06",14.4008,14.5567,14.3888,14.4867,2473967.0],["2006-12-07",14.4727,14.6446,14.4088,14.4148,2343633.0],["2006-12-08",14.4168,14.5367,14.3649,14.4108,2683156.0],["2006-12-11",14.3828,14.4388,14.3029,14.3908,2956025.0],["2006-12-12",14.3908,14.5527,14.3908,14.5007,3919247.0],["2006-12-13",14.6246,14.6506,14.4488,14.4987,4086182.0],["2006-12-14",14.4987,14.7544,14.4787,14.6825,3854675.0],["2006-12-15",14.7045,14.8643,14.6106,14.6825,4569430.0],["2006-12-18",14.7045,14.7924,14.6166,14.6386,2134444.0],["2006-12-19",14.4787,14.6765,14.4588,14.6765,4938412.0],["2006-12-20",14.6985,14.7445,14.6486,14.7105,3306558.0],["2006-12-21",14.7205,14.7504,14.5347,14.5507,1961260.0],["2006-12-22",14.5527,14.5706,14.4088,14.4648,1754749.0],["2006-12-26",14.4368,14.5746,14.4368,14.5387,1347381.0],["2006-12-27",14.5647,14.6766,14.5487,14.6706,1965129.0],["2006-12-28",14.6266,14.7185,14.5966,14.6246,2744752.0],["2006-12-29",14.6006,14.6366,14.4567,14.4767,1977031.0],["2007-01-03",14.4767,14.5267,14.125,14.3188,6407497.0],["2007-01-04",14.3188,14.4048,14.1849,14.3588,4747672.0],["2007-01-05",14.3388,14.3388,14.083,14.1989,4353396.0],["2007-01-08",14.169,14.3768,14.159,14.3268,4760467.0],["2007-01-09",14.3668,14.6526,14.3408,14.5147,5100288.0],["2007-01-10",14.4687,14.6406,14.3408,14.6166,4206399.0],["2007-01-11",14.6346,14.7825,14.6266,14.7265,2642985.0],["2007-01-12",14.6106,14.7605,14.5447,14.6905,3140516.0],["2007-01-16",14.6386,14.8125,14.6266,14.7965,2846818.0],["2007-01-17",14.7485,15.0003,14.7485,14.8944,2564130.0],["2007-01-18",14.7385,15.0123,14.7385,14.9643,2855745.0],["2007-01-19",15.0123,15.1782,14.9344,15.1442,4595318.0],["2007-01-22",15.1042,15.1462,14.8724,14.9104,3721068.0],["2007-01-23",14.9603,15.1822,14.8504,15.0643,3715712.0],["2007-01-24",14.9683,15.0003,14.8704,14.9683,4941685.0],["2007-01-25",15.0183,15.1682,14.7725,14.7885,4811946.0],["2007-01-26",14.7305,14.7965,14.3488,14.4967,7291865.0],["2007-01-29",14.4467,14.4967,14.3348,14.3928,5014589.0],["2007-01-30",14.4427,14.4827,14.2549,14.4607,5112488.0],["2007-01-31",14.4787,14.8384,14.4707,14.8005,4331079.0],["2007-02-01",14.8784,14.9603,14.7425,14.8184,5529379.0],["2007-02-02",14.8684,14.8804,14.7285,14.8085,2524256.0],["2007-02-05",14.7885,14.8684,14.6266,14.7745,2602516.0],["2007-02-06",14.8324,14.8344,14.7445,14.7745,1781530.0],["2007-02-07",14.7945,14.8704,14.7425,14.7805,1487237.0],["2007-02-08",14.7845,14.7885,14.6426,14.6786,2135932.0],["2007-02-09",14.6806,14.7485,14.5087,14.5427,1948167.0],["2007-02-12",14.5926,14.6506,14.5167,14.5686,1397967.0],["2007-02-13",14.5766,14.5926,14.4427,14.5407,2997089.0],["2007-02-14",14.5407,14.7185,14.5187,14.7005,3054817.0],["2007-02-15",14.7605,14.8085,14.6606,14.7985,2204967.0],["2007-02-16",14.7185,14.7685,14.6546,14.6985,2442723.0],["2007-02-20",14.7285,14.9883,14.7085,14.9703,4338221.0],["2007-02-21",14.9703,14.9703,14.8664,14.8764,3226512.0],["2007-02-22",14.8384,14.9184,14.7325,14.8165,2341848.0],["2007-02-23",14.8185,14.8884,14.7545,14.8025,1590492.0],["2007-02-26",14.8224,14.8744,14.6925,14.7225,2491821.0],["2007-02-27",14.6686,14.6706,13.9971,14.131,6798797.0],["2007-02-28",14.133,14.4088,14.105,14.3268,7060953.0],["2007-03-01",14.1889,14.3708,14.0291,14.2509,6591096.0],["2007-03-02",14.1889,14.2649,13.9411,13.9651,4794687.0],["2007-03-05",13.8592,14.2889,13.8112,14.095,8605025.0],["2007-03-06",14.1889,14.3728,14.089,14.3648,6139092.0],["2007-03-07",14.3248,14.3388,14.0411,14.067,8410417.0],["2007-03-08",14.149,14.2609,14.075,14.103,4280493.0],["2007-03-09",14.2289,14.2709,14.091,14.149,3464268.0],["2007-03-12",14.071,14.3029,14.063,14.2649,2715293.0],["2007-03-13",14.2329,14.2389,13.9291,13.9691,6259904.0],["2007-03-14",13.9891,14.133,13.8732,14.085,3968941.0],["2007-03-15",14.071,14.2129,14.0011,14.173,3113735.0],["2007-03-16",14.2069,14.2989,14.151,14.1869,3832060.0],["2007-03-19",14.3088,14.4108,14.2189,14.3048,3112247.0],["2007-03-20",14.2789,14.3528,14.2309,14.2689,3232166.0],["2007-03-21",14.2569,14.5467,14.163,14.5307,5708514.0],["2007-03-22",14.5447,14.5666,14.3948,14.4467,3458614.0],["2007-03-23",14.4467,14.5007,14.3508,14.4427,2282334.0],["2007-03-26",14.3888,14.3988,14.1989,14.3448,2801290.0],["2007-03-27",14.2389,14.3628,14.089,14.3208,6339950.0],["2007-03-28",14.2829,14.2829,14.055,14.1009,4000483.0],["2007-03-29",14.1929,14.2129,14.063,14.1129,4181403.0],["2007-03-30",14.1129,14.3148,14.059,14.2829,4718808.0],["2007-04-02",14.1409,14.3308,14.1409,14.2869,5407079.0],["2007-04-03",14.3728,14.3968,14.1829,14.2929,5592165.0],["2007-04-04",14.2929,14.3208,14.1629,14.1749,3808255.0],["2007-04-05",14.1649,14.3008,14.1649,14.2469,2463850.0],["2007-04-09",14.2509,14.2509,14.1749,14.1889,2823905.0],["2007-04-10",14.1429,14.2229,14.067,14.0989,4029347.0],["2007-04-11",14.0989,14.2329,14.033,14.1349,4652153.0],["2007-04-12",14.1049,14.1489,14.027,14.1009,4497121.0],["2007-04-13",14.1509,14.2409,13.995,14.1949,3601744.0],["2007-04-16",14.2749,14.4648,14.2429,14.4508,3651437.0],["2007-04-17",14.6427,14.6427,14.4408,14.4928,4442071.0],["2007-04-18",14.4728,14.4888,14.3348,14.3848,5475817.0],["2007-04-19",14.2948,14.4848,14.1429,14.2449,5450226.0],["2007-04-20",14.3928,14.3988,14.1289,14.2489,6604189.0],["2007-04-23",14.2889,14.3868,14.2109,14.2649,3580319.0],["2007-04-24",14.4188,14.4188,14.1589,14.1689,4556039.0],["2007-04-25",14.1929,14.2229,14.039,14.1569,5217827.0],["2007-04-26",14.1329,14.2069,14.019,14.019,5305014.0],["2007-04-27",13.989,14.2309,13.915,14.2009,5893898.0],["2007-04-30",14.2029,14.2729,14.1189,14.2309,7916159.0],["2007-05-01",14.081,14.5447,14.081,14.3048,6433981.0],["2007-05-02",14.3848,14.6427,14.3208,14.5587,6802665.0],["2007-05-03",14.6407,14.7966,14.5747,14.7206,6750591.0],["2007-05-04",14.7766,14.9185,14.7546,14.8146,5808794.0],["2007-05-07",14.8086,14.8386,14.5907,14.6067,4365894.0],["2007-05-08",14.6047,14.6047,14.4528,14.5267,6299183.0],["2007-05-09",14.4768,14.5387,14.4268,14.5027,4900621.0],["2007-05-10",14.4848,14.4868,14.2289,14.2729,8438090.0],["2007-05-11",14.2849,14.3268,14.1749,14.2149,8525575.0],["2007-05-14",14.2929,14.3328,14.1749,14.2109,6125404.0],["2007-05-15",14.3028,14.3868,14.1289,14.1309,7727799.0],["2007-05-16",14.3828,14.3828,14.1629,14.2929,7845041.0],["2007-05-17",14.3328,14.3928,14.1969,14.2909,4890206.0],["2007-05-18",14.2909,14.3128,14.1629,14.2269,8574078.0],["2007-05-21",14.2529,14.3188,13.997,14.2629,14351627.0],["2007-05-22",14.3608,14.4648,14.3108,14.3148,7486771.0],["2007-05-23",14.3528,14.4388,14.2329,14.2389,5172894.0],["2007-05-24",14.2529,14.3188,14.005,14.023,6139688.0],["2007-05-25",14.1669,14.5187,14.093,14.4768,7107076.0],["2007-05-29",14.5507,14.8286,14.5167,14.5907,7557591.0],["2007-05-30",14.6887,14.7206,14.5047,14.7086,4552766.0],["2007-05-31",14.6847,14.9046,14.6767,14.6927,4489087.0],["2007-06-01",14.6927,14.7386,14.5967,14.6847,7140106.0],["2007-06-04",14.8546,14.8546,14.6287,14.7166,2701010.0],["2007-06-05",14.8866,14.8866,14.6407,14.6967,4374524.0],["2007-06-06",14.5927,14.6327,14.3428,14.4528,5992095.0],["2007-06-07",14.3748,14.5247,14.3188,14.3188,6853847.0],["2007-06-08",14.2929,14.3848,14.1709,14.3828,5364825.0],["2007-06-11",14.4148,14.5087,14.3088,14.4568,4905680.0],["2007-06-12",14.4568,14.5447,14.3628,14.3788,4073386.0],["2007-06-13",14.3848,14.5947,14.3628,14.5947,3200029.0],["2007-06-14",14.5707,14.7426,14.5507,14.6946,2914960.0],["2007-06-15",14.7726,14.8885,14.7406,14.8346,3968643.0],["2007-06-18",14.8426,14.9825,14.7666,14.9205,4040357.0],["2007-06-19",14.9325,15.1004,14.8646,15.0225,5303824.0],["2007-06-20",15.0465,15.1484,14.8646,14.8846,4363514.0],["2007-06-21",14.8826,15.0545,14.8146,15.0225,4636382.0],["2007-06-22",14.9925,15.0445,14.7926,14.8146,3898715.0],["2007-06-25",14.8146,14.9225,14.7146,14.8186,5375835.0],["2007-06-26",14.8686,14.9525,14.7466,14.7946,4434930.0],["2007-06-27",14.6426,14.8866,14.6086,14.8866,4223955.0],["2007-06-28",14.8886,15.1466,14.8186,14.9986,5164265.0],["2007-06-29",15.0486,15.2166,15.0146,15.0986,5967397.0],["2007-07-02",15.2326,15.3446,15.1806,15.3106,4146885.0],["2007-07-03",15.3726,15.4825,15.3446,15.4185,3042319.0],["2007-07-05",15.4745,15.4765,15.3006,15.3345,2987864.0],["2007-07-06",15.3826,15.5085,15.2966,15.4785,2618584.0],["2007-07-09",15.4585,15.6705,15.4305,15.6025,4290312.0],["2007-07-10",15.5585,15.5585,15.3606,15.3606,4131412.0],["2007-07-11",15.3506,15.3986,15.2586,15.3506,4365299.0],["2007-07-12",15.1846,15.6225,15.1846,15.6225,3650247.0],["2007-07-13",15.6225,15.6485,15.5425,15.6285,1969294.0],["2007-07-16",15.5845,15.8285,15.5025,15.7365,4259663.0],["2007-07-17",15.6985,16.0745,15.6985,16.0465,8454457.0],["2007-07-18",15.9245,16.0725,15.8565,15.9485,8722266.0],["2007-07-19",15.7385,15.9465,15.5885,15.7205,9877122.0],["2007-07-20",15.6045,15.7045,15.4545,15.5945,9753631.0],["2007-07-23",15.5085,15.8425,15.4225,15.4845,7061251.0],["2007-07-24",15.5725,15.5725,15.3365,15.3865,6395892.0],["2007-07-25",15.4105,15.5845,15.2826,15.4745,5275852.0],["2007-07-26",15.2786,15.4745,14.8626,15.0666,8658587.0],["2007-07-27",14.9666,15.1166,14.7246,14.7306,6680961.0],["2007-07-30",15.1186,15.4185,14.9426,15.3286,9627463.0],["2007-07-31",15.2286,15.3985,14.9346,14.9346,7870631.0],["2007-08-01",14.9586,15.1786,14.8306,15.1586,8596693.0],["2007-08-02",15.2226,15.4685,15.2226,15.4425,5462724.0],["2007-08-03",15.5985,15.5985,15.0986,15.1606,6368219.0],["2007-08-06",15.2746,15.7265,15.2266,15.7265,5688577.0],["2007-08-07",15.5945,16.0485,15.4805,15.9225,7331739.0],["2007-08-08",15.7665,16.5724,15.7665,16.3525,10030071.0],["2007-08-09",16.2145,16.4624,15.9965,16.2725,9553369.0],["2007-08-10",16.1185,16.1845,15.6305,15.9385,9999719.0],["2007-08-13",15.8385,16.0045,15.4805,15.6245,7536464.0],["2007-08-14",15.5865,15.6925,15.2686,15.2706,6003700.0],["2007-08-15",15.2186,15.3506,14.8386,14.9046,5717441.0],["2007-08-16",14.8926,15.0506,14.5786,14.9726,7854860.0],["2007-08-17",14.9566,15.3725,14.7626,15.3066,8022390.0],["2007-08-20",15.4185,15.5205,15.1306,15.2886,4441179.0],["2007-08-21",15.2186,15.2686,15.0106,15.1006,3420526.0],["2007-08-22",15.3265,15.5185,15.2086,15.4465,4101953.0],["2007-08-23",15.4585,15.5025,15.0546,15.2266,3317865.0],["2007-08-24",15.1986,15.3546,15.1006,15.3126,4132602.0],["2007-08-27",15.3006,15.3566,15.1486,15.2346,2777782.0],["2007-08-28",15.1386,15.1766,14.7406,14.7546,4577166.0],["2007-08-29",14.8806,15.2466,14.8486,15.2466,4460223.0],["2007-08-30",15.1886,15.5565,15.0726,15.3326,4706013.0],["2007-08-31",15.5245,15.6505,15.4025,15.5305,3084871.0],["2007-09-04",15.6045,15.8305,15.5325,15.7205,3643403.0],["2007-09-05",15.5985,15.6305,15.4046,15.4665,2871516.0],["2007-09-06",15.4125,15.6605,15.3586,15.5885,2894428.0],["2007-09-07",15.4105,15.4785,15.2466,15.2906,3764810.0],["2007-09-10",15.2886,15.4725,15.0006,15.2826,3067612.0],["2007-09-11",15.2966,15.6925,15.2966,15.6505,3684765.0],["2007-09-12",15.6305,15.8305,15.5405,15.5665,3084276.0],["2007-09-13",15.6785,15.7445,15.4765,15.6545,3008991.0],["2007-09-14",15.5905,15.8945,15.5005,15.8245,3289001.0],["2007-09-17",15.7145,15.9665,15.7005,15.7785,2421000.0],["2007-09-18",15.7985,16.3545,15.7985,16.3545,5377322.0],["2007-09-19",16.4844,16.7424,16.4484,16.5704,3875505.0],["2007-09-20",16.6784,16.7464,16.4884,16.5384,3501464.0],["2007-09-21",16.7384,16.7684,16.4824,16.5484,6653882.0],["2007-09-24",16.5484,16.6524,16.4244,16.4764,3996317.0],["2007-09-25",16.3984,16.7684,16.3725,16.7624,3909130.0],["2007-09-26",16.8144,16.8744,16.5384,16.5944,4183486.0],["2007-09-27",16.3143,16.5544,16.2143,16.5003,5117249.0],["2007-09-28",16.5043,16.6044,16.4443,16.5464,3326495.0],["2007-10-01",16.5244,16.7844,16.4763,16.5944,3930852.0],["2007-10-02",16.5364,16.6624,16.4723,16.5864,3848426.0],["2007-10-03",16.5043,16.6644,16.4343,16.4443,3452961.0],["2007-10-04",16.4623,16.5484,16.3603,16.3943,3171165.0],["2007-10-05",16.5504,16.7144,16.5043,16.5604,3249425.0],["2007-10-08",16.6024,16.7724,16.5244,16.5724,2200206.0],["2007-10-09",16.5824,16.6484,16.4263,16.6104,3851699.0],["2007-10-10",16.5444,16.6044,16.3443,16.4963,3178604.0],["2007-10-11",16.4963,16.6824,16.3163,16.4063,3882051.0],["2007-10-12",16.3743,16.4984,16.1483,16.4984,2956025.0],["2007-10-15",16.4163,16.6264,16.2143,16.3083,5755827.0],["2007-10-16",16.4063,16.5104,16.0222,16.0902,6412258.0],["2007-10-17",16.2843,16.3163,16.1723,16.2843,4070708.0],["2007-10-18",16.2203,16.5904,16.1603,16.5164,4048391.0],["2007-10-19",16.5223,16.5223,16.2403,16.2523,4739638.0],["2007-10-22",16.1723,16.5584,16.1182,16.5083,4354289.0],["2007-10-23",16.5564,16.6544,16.4223,16.6544,3139028.0],["2007-10-24",16.6424,16.6504,16.3563,16.6144,4588771.0],["2007-10-25",16.6064,16.7644,16.4243,16.5524,5228837.0],["2007-10-26",16.6844,16.6924,16.4583,16.5023,3037558.0],["2007-10-29",16.6184,16.9365,16.5944,16.9225,4697978.0],["2007-10-30",16.8644,17.2065,16.8084,17.0565,4536995.0],["2007-10-31",17.0665,17.1565,16.7624,17.1385,4306679.0],["2007-11-01",16.8504,16.9525,16.4843,16.4984,5818018.0],["2007-11-02",16.3983,16.4543,16.1983,16.3343,15481785.0],["2007-11-05",16.4563,16.6104,16.2043,16.5664,7035958.0],["2007-11-06",16.5804,16.9625,16.4783,16.9365,5927820.0],["2007-11-07",17.0585,17.0585,16.5744,16.5744,5572228.0],["2007-11-08",16.6804,16.6804,16.2063,16.4123,7143677.0],["2007-11-09",16.3763,16.3763,16.0982,16.0982,3962394.0],["2007-11-12",16.0942,16.3503,16.0122,16.1363,5300253.0],["2007-11-13",16.3043,16.6944,16.1763,16.6824,5249666.0],["2007-11-14",16.7684,16.7944,16.4543,16.4884,4758682.0],["2007-11-15",16.4563,16.6544,16.3643,16.4523,6571754.0],["2007-11-16",16.5964,16.8304,16.3203,16.5043,8192896.0],["2007-11-19",16.4323,16.5744,16.3283,16.4163,6331023.0],["2007-11-20",16.4763,16.7364,16.3643,16.5244,7023162.0],["2007-11-21",16.4643,16.6544,16.0482,16.1042,7991443.0],["2007-11-23",16.2423,16.3623,16.0562,16.2343,3115818.0],["2007-11-26",16.2683,16.8164,16.2683,16.4163,8268180.0],["2007-11-27",16.4783,17.1565,16.4723,16.9985,10149097.0],["2007-11-28",17.0245,17.4146,17.0245,17.4026,7727204.0],["2007-11-29",17.4846,17.4846,17.1845,17.2405,4511107.0],["2007-11-30",17.4446,17.4626,17.2866,17.3686,5706728.0],["2007-12-03",17.4286,17.5046,17.2025,17.2385,4350718.0],["2007-12-04",17.1705,17.4846,17.1705,17.2866,4031727.0],["2007-12-05",17.4446,17.6587,17.1185,17.2285,6974064.0],["2007-12-06",17.2225,17.4946,17.1645,17.4546,4018337.0],["2007-12-07",17.5226,17.8487,17.2826,17.4206,5033336.0],["2007-12-10",17.4346,17.6687,17.3766,17.6066,3074456.0],["2007-12-11",17.6687,17.7867,17.2045,17.2305,5957279.0],["2007-12-12",17.6526,17.6927,16.9245,17.1485,7097851.0],["2007-12-13",17.0325,17.3226,16.9045,17.3046,4301620.0],["2007-12-14",17.1905,17.4026,17.1245,17.2105,4275434.0],["2007-12-17",17.1025,17.1985,17.0225,17.0225,4111475.0],["2007-12-18",17.1105,17.2065,16.9065,17.1465,3879671.0],["2007-12-19",17.2445,17.3646,16.9965,17.1445,4769692.0],["2007-12-20",17.2345,17.3366,17.1105,17.3366,3829977.0],["2007-12-21",17.6046,17.6867,17.3066,17.5586,6698220.0],["2007-12-24",17.4926,17.7707,17.4926,17.7287,760282.0],["2007-12-26",17.7607,17.7607,17.5466,17.7247,2690595.0],["2007-12-27",17.6706,17.7487,17.5205,17.5446,2095760.0],["2007-12-28",17.6846,17.7887,17.4665,17.6606,2673337.0],["2007-12-31",17.6126,17.6967,17.5186,17.5586,2300783.0],["2008-01-02",17.4705,17.6506,17.1063,17.2444,4238536.0],["2008-01-03",17.3364,17.4845,17.2524,17.3925,4271566.0],["2008-01-04",17.2784,17.3204,16.9582,16.9582,6062320.0],["2008-01-07",17.0943,17.0943,16.3538,16.528,10358882.0],["2008-01-08",16.61,16.61,16.1357,16.1577,10786484.0],["2008-01-09",16.2458,16.4099,15.8295,16.2318,7329656.0],["2008-01-10",16.0917,16.63,16.0357,16.5259,7557591.0],["2008-01-11",16.4059,16.568,15.8515,15.9516,7141296.0],["2008-01-14",16.0477,16.1697,15.7695,15.9776,7802489.0],["2008-01-15",15.8115,16.0877,15.7695,15.9756,12374001.0],["2008-01-16",15.8716,16.1757,15.8395,15.9096,7482010.0],["2008-01-17",16.0036,16.3058,15.4093,15.4293,9165640.0],["2008-01-18",15.5654,16.3859,15.1691,15.4033,6499445.0],["2008-01-22",14.6748,16.2098,14.0465,15.1311,10622525.0],["2008-01-23",14.911,15.4433,14.4327,15.3172,16445900.0],["2008-01-24",15.4993,15.4993,14.891,15.009,12039239.0],["2008-01-25",15.1831,15.9896,14.4787,15.003,11960979.0],["2008-01-28",15.0551,15.0551,14.7789,14.911,7961091.0],["2008-01-29",14.975,15.001,14.7489,14.905,7959009.0],["2008-01-30",14.871,15.1531,14.7729,14.8309,6555090.0],["2008-01-31",14.5988,15.017,14.5588,15.001,8437198.0],["2008-02-01",14.931,15.2372,14.907,15.1931,8177422.0],["2008-02-04",15.1591,15.1631,15.003,15.0971,5828136.0],["2008-02-05",14.8609,15.003,14.6128,14.7889,7210927.0],["2008-02-06",14.919,14.921,14.6008,14.6328,8479452.0],["2008-02-07",14.867,14.973,14.5308,14.7129,11243546.0],["2008-02-08",14.6068,14.7809,14.5328,14.6628,4243297.0],["2008-02-11",14.6628,14.8109,14.5508,14.7089,6588418.0],["2008-02-12",14.8269,14.883,14.5247,14.6988,7081188.0],["2008-02-13",14.8629,15.2592,14.8089,15.1971,7365066.0],["2008-02-14",15.2072,15.2092,14.979,14.989,4092431.0],["2008-02-15",14.961,15.0491,14.8629,15.029,4860747.0],["2008-02-19",15.2312,15.2532,14.951,14.999,3703214.0],["2008-02-20",14.881,15.1411,14.8369,15.1091,3705297.0],["2008-02-21",15.1691,15.1891,14.893,14.941,4154027.0],["2008-02-22",14.973,15.0991,14.6748,14.937,6866940.0],["2008-02-25",14.959,15.1771,14.927,15.1451,4784570.0],["2008-02-26",15.009,15.3813,14.989,15.3292,6159624.0],["2008-02-27",15.2672,15.3272,14.901,15.021,8486594.0],["2008-02-28",14.943,15.009,14.7509,14.911,7341856.0],["2008-02-29",14.7789,14.895,14.7229,14.8389,8424402.0],["2008-03-03",14.8069,14.8609,14.6528,14.8609,10270504.0],["2008-03-04",14.7529,14.959,14.6348,14.901,8534502.0],["2008-03-05",14.7189,15.0711,14.6488,14.8249,10595744.0],["2008-03-06",14.7889,14.883,14.6088,14.6148,7001142.0],["2008-03-07",14.4707,14.6548,14.3366,14.4227,8407441.0],["2008-03-10",14.3847,14.4087,13.9764,14.0344,8413690.0],["2008-03-11",14.3406,14.4787,14.1045,14.4027,8668407.0],["2008-03-12",14.4487,14.6508,14.3987,14.4427,6042681.0],["2008-03-13",14.1965,14.6008,14.0004,14.5728,8674953.0],["2008-03-14",14.7149,14.7149,14.2946,14.4967,10476420.0],["2008-03-17",14.1405,14.6668,13.5602,14.4827,8141119.0],["2008-03-18",14.7629,15.2092,14.6568,15.2092,7611451.0],["2008-03-19",15.2092,15.9036,14.999,14.999,6340247.0],["2008-03-20",15.0991,15.2872,14.947,15.2872,7780766.0],["2008-03-24",15.3793,15.6274,15.2432,15.4873,6012032.0],["2008-03-25",15.4673,15.7014,15.3152,15.6394,5607936.0],["2008-03-26",15.5954,15.6134,15.257,15.4592,5997748.0],["2008-03-27",15.5233,15.5273,15.227,15.257,5514798.0],["2008-03-28",15.3511,15.3511,14.9748,15.0388,7032684.0],["2008-03-31",15.1009,15.2991,14.9848,15.221,5198187.0],["2008-04-01",15.3651,15.8156,15.3651,15.8156,5105644.0],["2008-04-02",15.8937,15.8957,15.6274,15.6835,5741544.0],["2008-04-03",15.6694,15.6694,15.4332,15.5854,5933772.0],["2008-04-04",15.6614,15.8316,15.5413,15.7836,5351434.0],["2008-04-07",15.9517,15.9517,15.5914,15.6955,4422729.0],["2008-04-08",15.6154,15.7796,15.5033,15.7595,3974594.0],["2008-04-09",15.7395,15.7615,15.4853,15.5754,4566156.0],["2008-04-10",15.5133,15.6374,15.4432,15.5733,5180631.0],["2008-04-11",15.2871,15.3571,15.0368,15.0869,9139454.0],["2008-04-14",15.1129,15.1129,14.7305,14.7866,8062264.0],["2008-04-15",14.8647,15.0268,14.7686,14.9547,9206109.0],["2008-04-16",15.0188,15.3912,15.0188,15.3912,5374347.0],["2008-04-17",14.7906,14.9948,14.6224,14.8466,25055091.0],["2008-04-18",15.0648,15.203,14.8727,15.0488,9750953.0],["2008-04-21",14.9667,15.1689,14.9427,15.1149,5585916.0],["2008-04-22",15.0809,15.213,14.9467,15.1169,5546043.0],["2008-04-23",15.173,15.2851,14.9547,15.195,5963528.0],["2008-04-24",15.245,15.4813,15.0048,15.3672,5840038.0],["2008-04-25",15.4933,15.5934,15.3491,15.5273,4460223.0],["2008-04-28",15.6194,15.7035,15.4953,15.6274,3925198.0],["2008-04-29",15.6354,15.7736,15.5373,15.5894,3256567.0],["2008-04-30",15.7575,15.9077,15.5733,15.6194,8753808.0],["2008-05-01",15.6274,15.8496,15.6134,15.7775,5963528.0],["2008-05-02",15.9597,16.0158,15.4853,15.6154,6433386.0],["2008-05-05",15.6755,15.6755,15.2711,15.4512,7210034.0],["2008-05-06",15.3571,15.4753,15.239,15.4532,2970605.0],["2008-05-07",15.4913,15.4913,15.211,15.235,4381368.0],["2008-05-08",15.235,15.5453,15.1389,15.4813,5044643.0],["2008-05-09",15.3051,15.5073,15.249,15.4292,3719282.0],["2008-05-12",15.5353,15.7295,15.3531,15.6975,3015240.0],["2008-05-13",15.7415,15.9277,15.6174,15.6955,4363216.0],["2008-05-14",15.7035,15.9717,15.6835,15.8176,3207766.0],["2008-05-15",15.7956,16.0438,15.6634,16.0298,5312155.0],["2008-05-16",16.0879,16.202,15.8937,16.0298,5336853.0],["2008-05-19",15.9377,16.0378,15.7195,15.7375,7141891.0],["2008-05-20",15.6294,15.7475,15.4272,15.6554,6408092.0],["2008-05-21",15.7235,15.7836,15.3812,15.4252,4850332.0],["2008-05-22",15.3812,15.4853,15.229,15.3611,7739404.0],["2008-05-23",15.3611,15.3611,15.0148,15.183,5265735.0],["2008-05-27",15.215,15.2831,15.0488,15.189,5208900.0],["2008-05-28",15.181,15.4032,15.181,15.3211,4825932.0],["2008-05-29",15.3511,15.4072,15.173,15.3111,6640492.0],["2008-05-30",15.4112,15.7455,15.3231,15.6514,6620852.0],["2008-06-02",15.5754,15.6554,15.4012,15.5333,6116775.0],["2008-06-03",15.5754,16.0158,15.5754,15.9277,10321686.0],["2008-06-04",15.8156,16.0358,15.8056,15.9938,6718752.0],["2008-06-05",16.0218,16.5403,15.9858,16.5263,9972343.0],["2008-06-06",16.3661,16.4762,15.8536,15.8536,9927410.0],["2008-06-09",15.8676,15.9798,15.7355,15.9457,5146708.0],["2008-06-10",15.8636,16.0758,15.7535,15.9657,5022326.0],["2008-06-11",15.9757,16.28,15.8196,15.8396,6665785.0],["2008-06-12",15.9557,16.1599,15.8777,16.0018,5995368.0],["2008-06-13",16.202,16.4462,16.1659,16.3741,5892707.0],["2008-06-16",16.216,16.3621,16.188,16.274,3388389.0],["2008-06-17",16.2861,16.3641,16.0799,16.21,6583061.0],["2008-06-18",16.1399,16.27,16.0378,16.0799,3808850.0],["2008-06-19",16.0398,16.4923,15.9818,16.4162,7331441.0],["2008-06-20",16.3661,16.3661,15.9617,16.0318,8599669.0],["2008-06-23",16.0258,16.1259,15.9637,16.0318,3763917.0],["2008-06-24",16.0318,16.0698,15.8276,15.9097,3859436.0],["2008-06-25",15.9598,16.0499,15.8536,15.9778,7109456.0],["2008-06-26",15.7815,15.7815,15.2147,15.2688,9279906.0],["2008-06-27",15.4731,15.6734,15.1446,15.395,10126780.0],["2008-06-30",15.389,15.5652,15.1406,15.4811,6986859.0],["2008-07-01",15.2488,15.5572,15.1707,15.5151,6572647.0],["2008-07-02",15.421,15.5452,15.0385,15.0545,8193193.0],["2008-07-03",15.1807,15.409,15.0665,15.2768,5289540.0],["2008-07-07",15.3529,15.4951,15.1727,15.2768,6206938.0],["2008-07-08",15.2207,15.385,15.0425,15.385,7284128.0],["2008-07-09",15.3089,15.407,15.1066,15.1066,8428271.0],["2008-07-10",15.0846,15.2828,15.0445,15.2528,6807129.0],["2008-07-11",15.0525,15.2468,14.8783,15.0345,9373937.0],["2008-07-14",15.2428,15.431,14.9444,15.0765,5537711.0],["2008-07-15",14.9484,15.0425,14.5999,14.9063,12349006.0],["2008-07-16",14.8582,15.3209,14.654,15.2628,13702040.0],["2008-07-17",15.6974,16.4044,15.6974,16.2021,18295275.0],["2008-07-18",16.2081,16.7108,16.0519,16.4965,11244439.0],["2008-07-21",16.5305,16.5305,16.166,16.2862,9458743.0],["2008-07-22",16.2862,16.6166,16.1921,16.4845,10610325.0],["2008-07-23",16.3242,16.4484,16.0359,16.1801,9070419.0],["2008-07-24",16.2181,16.2541,15.9197,15.9497,6021256.0],["2008-07-25",15.9497,16.2842,15.9297,16.2501,6523846.0],["2008-07-28",16.132,16.3122,16.0579,16.0879,6542890.0],["2008-07-29",16.0879,16.3543,16.0879,16.2141,5924249.0],["2008-07-30",16.3363,16.3943,16.0599,16.2822,6300373.0],["2008-07-31",16.144,16.2421,15.9357,15.9517,6799392.0],["2008-08-01",16.0018,16.2481,15.9798,16.148,7196048.0],["2008-08-04",16.162,16.2882,16.0218,16.0919,4889909.0],["2008-08-05",16.2001,16.5305,16.1821,16.5305,7674237.0],["2008-08-06",16.4244,16.6066,16.2061,16.4885,7066309.0],["2008-08-07",16.3563,16.7068,16.2301,16.4965,6573539.0],["2008-08-08",16.3943,16.8229,16.3943,16.7148,5968587.0],["2008-08-11",16.7208,16.9391,16.5626,16.6887,5422553.0],["2008-08-12",16.6347,16.7028,16.4384,16.6207,4600972.0],["2008-08-13",16.5906,16.7428,16.3643,16.6747,4383748.0],["2008-08-14",16.5405,16.9992,16.4765,16.9211,8887118.0],["2008-08-15",16.9851,17.0232,16.7669,16.8049,6915741.0],["2008-08-18",16.891,16.9211,16.6207,16.6928,4518843.0],["2008-08-19",16.5726,16.6787,16.2982,16.3663,4466472.0],["2008-08-20",16.3723,16.4404,16.168,16.3783,3606505.0],["2008-08-21",16.2862,16.5245,16.1801,16.4865,3974892.0],["2008-08-22",16.5486,16.7128,16.4504,16.4925,5179738.0],["2008-08-25",16.2822,16.5586,16.122,16.176,2884609.0],["2008-08-26",16.1981,16.2662,16.0479,16.2201,4004946.0],["2008-08-27",16.2722,16.3323,16.154,16.2361,2784626.0],["2008-08-28",16.3222,16.4885,16.3162,16.4204,4442071.0],["2008-08-29",16.3603,16.4484,16.3082,16.3363,4084992.0],["2008-09-02",16.4724,16.6547,16.2662,16.3202,4127246.0],["2008-09-03",16.2662,16.4504,16.0118,16.172,4514975.0],["2008-09-04",15.9998,16.0178,15.425,15.5312,6468796.0],["2008-09-05",15.423,15.6173,15.3709,15.5712,4337328.0],["2008-09-08",15.8556,16.0238,15.5892,15.7034,7402857.0],["2008-09-09",15.7455,15.8216,15.2508,15.2548,5359171.0],["2008-09-10",15.3289,15.5953,15.2528,15.4591,4328996.0],["2008-09-11",15.2968,15.6633,15.2207,15.6553,4962515.0],["2008-09-12",15.2828,15.4951,15.1567,15.403,8660670.0],["2008-09-15",15.0225,15.3269,14.9564,14.9824,7767971.0],["2008-09-16",14.7841,15.421,14.702,15.2868,9355190.0],["2008-09-17",14.9984,15.3129,14.8222,14.9003,9147191.0],["2008-09-18",15.0305,15.417,14.5278,15.3409,9730719.0],["2008-09-19",15.8516,15.8756,15.2187,15.5933,8923421.0],["2008-09-22",15.4671,15.5352,14.9484,14.9684,3275908.0],["2008-09-23",14.9103,15.1386,14.2294,14.2755,8138739.0],["2008-09-24",14.3616,14.4217,13.9308,14.3957,7407916.0],["2008-09-25",14.4277,14.5199,14.1472,14.2073,5823374.0],["2008-09-26",14.029,14.2474,13.6984,14.2214,6159327.0],["2008-09-29",13.9749,14.1432,13.5121,13.6724,7715004.0],["2008-09-30",13.9809,13.9809,13.5962,13.9048,6962459.0],["2008-10-01",13.9248,14.0711,13.454,13.7305,6512538.0],["2008-10-02",13.6303,13.6904,12.901,13.0112,9456363.0],["2008-10-03",13.2757,13.4219,12.4382,12.5484,12044595.0],["2008-10-06",12.2739,12.4242,11.6888,12.322,13505646.0],["2008-10-07",12.3961,12.6586,11.5486,11.6107,10113687.0],["2008-10-08",11.3823,12.0715,11.2861,11.3482,12878971.0],["2008-10-09",11.4985,11.6568,10.6209,10.659,10221108.0],["2008-10-10",9.9838,11.8451,9.8295,11.19,20322892.0],["2008-10-13",11.5786,12.354,11.3202,12.354,10503499.0],["2008-10-14",12.8609,13.0172,11.8872,12.0655,11376856.0],["2008-10-15",11.9974,11.9974,10.8213,10.8213,14273368.0],["2008-10-16",10.9495,11.7309,10.5689,11.6748,15155652.0],["2008-10-17",11.22,11.9373,11.1038,11.3001,12125831.0],["2008-10-20",11.4304,11.4945,11.0537,11.4204,14719122.0],["2008-10-21",11.3522,12.0254,11.2641,11.6408,12621576.0],["2008-10-22",11.3703,11.6267,11.0497,11.3903,13719299.0],["2008-10-23",11.4464,11.6748,10.645,11.1359,12557600.0],["2008-10-24",10.4126,11.226,10.0199,10.8714,10414824.0],["2008-10-27",10.7612,11.1459,10.5648,10.5709,8654124.0],["2008-10-28",10.7151,11.4204,10.2643,11.4144,10157429.0],["2008-10-29",11.2461,11.801,11.0778,11.3783,8237828.0],["2008-10-30",11.7349,11.8511,11.4685,11.6929,7740297.0],["2008-10-31",11.6227,12.0214,11.4564,11.8692,8529741.0],["2008-11-03",11.9052,12.0595,11.8171,11.9393,5945972.0],["2008-11-04",12.1417,12.5804,12.1256,12.4783,7380837.0],["2008-11-05",12.4041,12.6305,11.8812,11.9012,9450114.0],["2008-11-06",11.5466,11.9733,11.1859,11.2581,8667514.0],["2008-11-07",11.3502,11.5786,11.21,11.4444,5813852.0],["2008-11-10",11.6107,11.787,11.2681,11.4304,4483135.0],["2008-11-11",11.228,11.3482,10.9916,11.1479,6099219.0],["2008-11-12",10.9535,11.0577,10.6189,10.6991,6625018.0],["2008-11-13",10.661,11.3943,10.3965,11.3703,9418274.0],["2008-11-14",11.1198,11.3743,10.8033,10.8033,7081485.0],["2008-11-17",10.681,10.9195,10.5168,10.5648,7514147.0],["2008-11-18",10.5208,10.9034,10.4226,10.8313,8482130.0],["2008-11-19",10.7812,10.8974,10.2723,10.3084,8536882.0],["2008-11-20",10.2062,10.661,9.8175,9.9117,12910811.0],["2008-11-21",10.0179,10.6249,9.7975,10.6069,10554978.0],["2008-11-24",10.7812,11.5386,10.7191,11.1839,11510463.0],["2008-11-25",11.3863,11.5366,10.8974,11.1479,7448385.0],["2008-11-26",10.9375,11.1078,10.7151,10.8133,13697577.0],["2008-11-28",10.7392,11.1759,10.7392,11.1479,5016374.0],["2008-12-01",10.8253,10.8253,10.114,10.1281,9822072.0],["2008-12-02",10.2703,10.2984,9.8255,9.9638,14091257.0],["2008-12-03",9.7574,10.2262,9.5651,10.2202,14256704.0],["2008-12-04",10.08,10.3264,9.7935,9.9437,9844389.0],["2008-12-05",9.9357,10.1641,9.4569,10.084,8303293.0],["2008-12-08",10.1982,10.6269,10.1281,10.4106,9321863.0],["2008-12-09",9.9317,10.3304,9.7975,9.9738,14886354.0],["2008-12-10",10.116,10.3424,10.114,10.2583,8244077.0],["2008-12-11",10.1741,10.2643,9.8476,9.9537,9664659.0],["2008-12-12",9.7554,10.2683,9.5931,10.1681,13554447.0],["2008-12-15",10.2062,10.2683,9.9958,10.1221,8424700.0],["2008-12-16",10.1761,10.9676,10.086,10.8754,11544088.0],["2008-12-17",10.7672,10.9876,10.657,10.8113,8469335.0],["2008-12-18",10.8053,11.1198,10.7331,11.0237,11153979.0],["2008-12-19",11.1439,11.2601,10.9515,11.0317,7640315.0],["2008-12-22",11.0597,11.0778,10.7271,10.9135,5998939.0],["2008-12-23",11.0778,11.134,10.7391,10.8413,6873784.0],["2008-12-24",10.8333,10.9997,10.7852,10.9636,1945787.0],["2008-12-26",10.9716,10.9997,10.8734,10.9756,1969890.0],["2008-12-29",10.9355,11.0117,10.7391,10.9455,5053273.0],["2008-12-30",10.9856,11.1801,10.9435,11.148,5537711.0],["2008-12-31",11.15,11.4066,11.15,11.3485,5815043.0],["2009-01-02",11.3385,11.6231,11.2162,11.587,5541579.0],["2009-01-05",11.5088,11.5449,11.2883,11.4086,6747913.0],["2009-01-06",11.4367,11.6953,11.4146,11.577,5623410.0],["2009-01-07",11.3785,11.4607,11.2142,11.2663,7242171.0],["2009-01-08",11.2382,11.2382,10.9435,11.134,6484865.0],["2009-01-09",11.2021,11.2623,10.8774,10.9495,4770585.0],["2009-01-12",10.9275,10.9856,10.8373,10.9415,4925617.0],["2009-01-13",10.8794,10.9235,10.4885,10.6268,9144811.0],["2009-01-14",10.4965,10.733,10.4303,10.6067,7524264.0],["2009-01-15",10.6589,10.9175,10.4303,10.8513,7029709.0],["2009-01-16",11.0057,11.0598,10.6448,10.8112,6814568.0],["2009-01-20",10.7391,10.8132,10.3221,10.3381,7743570.0],["2009-01-21",10.4323,10.4945,10.1717,10.4684,7523966.0],["2009-01-22",10.3221,10.4865,10.1276,10.3722,6309300.0],["2009-01-23",10.2018,10.4223,10.0234,10.294,9295379.0],["2009-01-26",10.705,11.4507,10.6889,11.2502,16908020.0],["2009-01-27",11.2803,11.5129,11.1039,11.4808,9696499.0],["2009-01-28",11.6572,11.6913,11.4888,11.573,7712921.0],["2009-01-29",11.4046,11.5189,11.2342,11.3645,6265856.0],["2009-01-30",11.3104,11.4146,11.128,11.2122,6964244.0],["2009-02-02",11.0859,11.2322,10.9896,11.142,7141891.0],["2009-02-03",11.2081,11.3184,11.0297,11.2583,5879019.0],["2009-02-04",11.2703,11.5269,11.2202,11.3184,7815284.0],["2009-02-05",11.2162,11.6772,11.15,11.6211,7932823.0],["2009-02-06",11.6031,11.8276,11.5309,11.7354,7132667.0],["2009-02-09",11.7053,11.8136,11.5249,11.6111,7264489.0],["2009-02-10",11.4928,11.6813,11.134,11.2041,6907111.0],["2009-02-11",11.2462,11.4186,11.1841,11.3024,6410771.0],["2009-02-12",11.1159,11.3104,10.9856,11.2984,5346971.0],["2009-02-13",11.3024,11.4988,11.2422,11.3024,4961027.0],["2009-02-17",10.8994,11.0357,10.6529,10.8293,8072084.0],["2009-02-18",10.8333,10.9034,10.6308,10.8032,9520042.0],["2009-02-19",10.8012,10.9556,10.6348,10.6649,8416070.0],["2009-02-20",10.4965,10.8473,10.282,10.5125,10452912.0],["2009-02-23",10.6027,10.6929,10.2579,10.29,9549203.0],["2009-02-24",10.3602,10.5747,10.2239,10.5426,7552830.0],["2009-02-25",10.4644,10.6047,10.2259,10.4103,8059884.0],["2009-02-26",10.4664,10.6007,10.288,10.3141,6845813.0],["2009-02-27",10.1697,10.286,10.0655,10.1757,11451843.0],["2009-03-02",10.1156,10.274,9.7688,9.7928,10789460.0],["2009-03-03",9.9091,10.1677,9.7768,9.9653,9541764.0],["2009-03-04",10.0815,10.6328,10.0815,10.4183,12309727.0],["2009-03-05",10.1717,10.4504,9.8871,9.9632,10741254.0],["2009-03-06",10.0414,10.1797,9.6605,9.8851,11705667.0],["2009-03-09",9.7327,9.859,9.5683,9.6285,10641272.0],["2009-03-10",9.8229,10.2539,9.7528,10.2459,15776375.0],["2009-03-11",10.2138,10.5306,10.1597,10.4484,12609376.0],["2009-03-12",10.4143,10.9596,10.3461,10.9094,14857490.0],["2009-03-13",10.9094,10.9375,10.6909,10.8473,7930740.0],["2009-03-16",10.7791,11.0618,10.7791,10.8333,10338945.0],["2009-03-17",10.733,11.0778,10.6769,11.0778,7054704.0],["2009-03-18",11.2883,11.3826,10.8954,11.2242,15537727.0],["2009-03-19",11.3244,11.3946,10.9536,10.9716,14013294.0],["2009-03-20",11.0277,11.0879,10.6589,10.7451,9678050.0],["2009-03-23",10.9736,11.2863,10.8754,11.2623,11311987.0],["2009-03-24",11.146,11.2202,10.9936,11.0558,6261690.0],["2009-03-25",11.0678,11.4128,10.8893,11.1481,7035362.0],["2009-03-26",11.3145,11.3667,11.0899,11.3185,11315855.0],["2009-03-27",11.1902,11.2865,11.0297,11.12,6035539.0],["2009-03-30",10.9134,10.9555,10.7088,10.8011,7195453.0],["2009-03-31",11.0578,11.0839,10.7429,10.8753,7937584.0],["2009-04-01",10.434,10.6145,10.2655,10.5323,14842017.0],["2009-04-02",10.787,11.122,10.7148,10.9154,11206053.0],["2009-04-03",10.793,10.8552,10.6968,10.7991,6676200.0],["2009-04-06",10.6727,10.8673,10.6426,10.8412,6764577.0],["2009-04-07",10.787,10.795,10.5684,10.5905,6212591.0],["2009-04-08",10.5905,10.7048,10.5062,10.6165,5593356.0],["2009-04-09",11.0056,11.3988,10.9575,11.3486,8829985.0],["2009-04-13",11.2303,11.2524,11.0197,11.1681,6416722.0],["2009-04-14",11.0397,11.122,10.8733,10.9154,7165399.0],["2009-04-15",10.8191,10.9374,10.6767,10.7409,8142012.0],["2009-04-16",10.791,11.0598,10.6948,11.0137,11135232.0],["2009-04-17",11.0598,11.1019,10.8733,11.0638,8755891.0],["2009-04-20",10.9114,10.9615,10.6225,10.6687,5816828.0],["2009-04-21",10.5905,10.9274,10.5905,10.9034,6259012.0],["2009-04-22",10.8271,11.3246,10.7629,11.0397,7802191.0],["2009-04-23",11.0799,11.6816,11.0799,11.6415,14242123.0],["2009-04-24",11.7237,12.1911,11.6535,12.1209,11617885.0],["2009-04-27",11.9123,11.9704,11.6495,11.7337,8647280.0],["2009-04-28",11.5673,11.6796,11.471,11.5332,6727679.0],["2009-04-29",11.6415,11.9263,11.6154,11.834,5296384.0],["2009-04-30",11.8701,11.9945,11.5974,11.7217,9623297.0],["2009-05-01",11.7117,11.9464,11.5612,11.8721,6138497.0],["2009-05-04",11.8842,12.3034,11.7317,12.3034,6790763.0],["2009-05-05",12.2853,12.524,12.2151,12.5019,7397203.0],["2009-05-06",12.5822,12.5862,12.2773,12.4658,6633648.0],["2009-05-07",12.5962,12.5962,12.1189,12.2352,6601511.0],["2009-05-08",12.2974,12.4358,12.1309,12.3114,5848668.0],["2009-05-11",12.2532,12.2593,12.0527,12.1188,4527473.0],["2009-05-12",12.1409,12.183,11.8681,12.0547,5089576.0],["2009-05-13",11.8721,11.8721,11.5993,11.7057,4949719.0],["2009-05-14",11.6836,11.7999,11.6234,11.6575,5044346.0],["2009-05-15",11.6575,11.7638,11.5532,11.6014,5595439.0],["2009-05-18",11.7237,11.9122,11.6395,11.9122,6314657.0],["2009-05-19",11.8541,12.1389,11.7939,12.0266,6257226.0],["2009-05-20",12.1429,12.3254,12.0346,12.1088,7803679.0],["2009-05-21",11.9363,12.0406,11.6395,11.834,7710541.0],["2009-05-22",11.838,11.9945,11.7919,11.8782,4276029.0],["2009-05-26",11.822,12.3315,11.7739,12.2913,5570443.0],["2009-05-27",12.2693,12.3555,12.0607,12.0928,6498850.0],["2009-05-28",12.0948,12.2051,11.8661,12.0366,5521642.0],["2009-05-29",12.0687,12.1189,11.9123,12.1048,7962877.0],["2009-06-01",12.3114,12.7848,12.1951,12.6825,6127190.0],["2009-06-02",12.6584,12.6805,12.4819,12.5902,5269306.0],["2009-06-03",12.4959,12.53,12.3455,12.4679,6951746.0],["2009-06-04",12.4879,12.6644,12.4438,12.6263,4277815.0],["2009-06-05",12.6785,12.857,12.6383,12.7687,4748565.0],["2009-06-08",12.7467,12.8489,12.5802,12.7727,4323937.0],["2009-06-09",12.7727,12.9051,12.6865,12.8349,4260853.0],["2009-06-10",12.883,13.0174,12.508,12.6704,4935436.0],["2009-06-11",12.7406,12.8028,12.5882,12.6845,4014468.0],["2009-06-12",12.6424,12.6424,12.4358,12.5902,4334352.0],["2009-06-15",12.4799,12.526,12.2753,12.4057,5361551.0],["2009-06-16",12.4759,12.4759,12.157,12.159,4082016.0],["2009-06-17",12.1249,12.4318,12.1249,12.2532,4988403.0],["2009-06-18",12.2372,12.4257,12.185,12.3154,2911092.0],["2009-06-19",12.4177,12.4618,12.2572,12.2753,4622694.0],["2009-06-22",12.2031,12.2031,11.9283,11.9283,4179618.0],["2009-06-23",11.9684,11.9965,11.836,11.9343,4611089.0],["2009-06-24",12.0467,12.2614,11.9905,12.0949,4683398.0],["2009-06-25",12.0206,12.4159,11.9925,12.3858,4695300.0],["2009-06-26",12.2875,12.6387,12.1992,12.5945,7914969.0],["2009-06-29",12.5584,12.7009,12.5223,12.5966,4002863.0],["2009-06-30",12.5925,12.6347,12.2935,12.3899,6519382.0],["2009-07-01",12.4822,12.5263,12.2373,12.2755,6887472.0],["2009-07-02",12.143,12.2414,11.9223,11.9644,8198549.0],["2009-07-06",11.852,11.9363,11.7577,11.9363,6644360.0],["2009-07-07",11.9785,11.9785,11.6152,11.6353,5746007.0],["2009-07-08",11.6594,11.7437,11.4467,11.5912,7041909.0],["2009-07-09",11.6433,11.7176,11.5912,11.6574,2871516.0],["2009-07-10",11.7938,11.9283,11.7035,11.7216,6405414.0],["2009-07-13",11.7316,11.8882,11.5912,11.8781,6686317.0],["2009-07-14",11.8962,11.9765,11.8039,11.9745,3396720.0],["2009-07-15",12.0848,12.3397,12.0427,12.2996,4975310.0],["2009-07-16",12.3317,12.5364,12.2855,12.4922,4400709.0],["2009-07-17",12.4601,12.4601,12.2915,12.3036,4367084.0],["2009-07-20",12.6267,12.7431,12.5283,12.7009,7541225.0],["2009-07-21",12.8354,12.8715,12.6768,12.8033,5768325.0],["2009-07-22",12.731,12.8936,12.7029,12.8594,6727976.0],["2009-07-23",12.3216,12.5604,12.0848,12.1571,16501842.0],["2009-07-24",12.1531,12.5705,12.143,12.5604,9212061.0],["2009-07-27",12.5504,12.5544,12.3056,12.4099,5929903.0],["2009-07-28",12.3297,12.3457,12.0949,12.1731,4893479.0],["2009-07-29",12.2133,12.2815,12.0868,12.1972,5127962.0],["2009-07-30",12.3517,12.5163,12.2434,12.2695,8234257.0],["2009-07-31",12.1711,12.4822,12.1711,12.2895,8176530.0],["2009-08-03",12.3798,12.5424,12.3016,12.4701,5448738.0],["2009-08-04",12.4601,12.5765,12.3377,12.5424,4778916.0],["2009-08-05",12.6146,12.6166,12.1952,12.2895,8194086.0],["2009-08-06",12.3096,12.3718,12.2052,12.2875,6633945.0],["2009-08-07",12.43,12.442,12.2634,12.3818,5182416.0],["2009-08-10",12.3537,12.3919,12.2373,12.3096,5349649.0],["2009-08-11",12.2414,12.3016,12.0888,12.0989,6794036.0],["2009-08-12",12.0989,12.2775,12.0868,12.1631,4754516.0],["2009-08-13",12.2193,12.2193,11.9905,12.0567,7101422.0],["2009-08-14",12.0467,12.0648,11.8842,12.0607,6891043.0],["2009-08-17",11.9062,12.0206,11.7637,11.846,5176465.0],["2009-08-18",11.8621,12.0146,11.832,12.0106,5464212.0],["2009-08-19",11.9062,12.145,11.8059,12.125,7838494.0],["2009-08-20",12.125,12.2032,12.0708,12.1912,4356075.0],["2009-08-21",12.3417,12.4761,12.2514,12.422,6621150.0],["2009-08-24",12.44,12.5504,12.3879,12.5042,7621568.0],["2009-08-25",12.5664,12.719,12.4902,12.6046,7156769.0],["2009-08-26",12.5424,12.5925,12.4079,12.5183,4892587.0],["2009-08-27",12.5705,12.6066,12.3718,12.5323,5015482.0],["2009-08-28",12.6527,12.6527,12.3136,12.3598,7999478.0],["2009-08-31",12.2855,12.3216,12.0688,12.1832,8443744.0],["2009-09-01",12.1089,12.3758,12.0808,12.125,7703697.0],["2009-09-02",12.3598,12.6106,12.2935,12.4681,15045850.0],["2009-09-03",12.7431,12.9718,12.6648,12.8735,16307234.0],["2009-09-04",12.8895,13.2688,12.8895,13.1966,13291398.0],["2009-09-08",13.319,13.3652,12.9859,13.2187,11054889.0],["2009-09-09",13.2969,13.3692,13.1805,13.3591,10015787.0],["2009-09-10",13.3672,13.5257,13.2829,13.5257,7434399.0],["2009-09-11",13.5277,13.61,13.4334,13.5337,6237587.0],["2009-09-14",13.4053,13.6782,13.319,13.6341,8717803.0],["2009-09-15",13.6742,13.6742,13.4815,13.6321,6500040.0],["2009-09-16",13.61,13.7244,13.5417,13.7143,5837955.0],["2009-09-17",13.7143,13.7886,13.6381,13.7685,5834980.0],["2009-09-18",13.8086,13.8468,13.6682,13.6762,8439876.0],["2009-09-21",13.5478,13.6782,13.5317,13.5779,4637572.0],["2009-09-22",13.626,13.7625,13.5879,13.7123,6003700.0],["2009-09-23",13.7184,13.7946,13.5597,13.6039,5422850.0],["2009-09-24",13.634,13.6762,13.355,13.3891,6933595.0],["2009-09-25",13.3389,13.4292,13.2164,13.2726,8047683.0],["2009-09-28",13.3469,13.5577,13.2787,13.4734,3861817.0],["2009-09-29",13.5216,13.5798,13.4052,13.5276,6004295.0],["2009-09-30",13.5557,13.6039,13.2666,13.5156,7649837.0],["2009-10-01",13.4393,13.4513,13.094,13.108,8194384.0],["2009-10-02",13.0277,13.106,12.9273,12.9976,6977932.0],["2009-10-05",13.0177,13.1502,12.9293,13.0578,6940439.0],["2009-10-06",13.1602,13.3509,13.1181,13.1542,6330130.0],["2009-10-07",13.1301,13.1923,13.0498,13.1181,5278828.0],["2009-10-08",13.2486,13.4172,13.2445,13.363,5581155.0],["2009-10-09",13.353,13.6521,13.3509,13.62,6543188.0],["2009-10-12",13.6882,13.7204,13.5116,13.618,4924724.0],["2009-10-13",13.5698,13.7485,13.5136,13.6782,6899970.0],["2009-10-14",13.8509,13.9874,13.7424,13.9834,5773978.0],["2009-10-15",13.9332,14.0235,13.9051,14.0135,4381368.0],["2009-10-16",13.7946,13.9733,13.7424,13.9031,5129450.0],["2009-10-19",13.9031,14.1038,13.8448,14.0496,4450106.0],["2009-10-20",14.0617,14.2082,14.0014,14.1801,5319297.0],["2009-10-21",14.1279,14.3749,14.1159,14.1681,6393809.0],["2009-10-22",14.5535,14.6118,14.1259,14.2805,10784997.0],["2009-10-23",14.2765,14.3006,14.0516,14.0536,6685127.0],["2009-10-26",14.0637,14.2524,13.8107,13.8589,9010608.0],["2009-10-27",13.8468,13.9733,13.7726,13.8167,8857957.0],["2009-10-28",13.7946,13.8147,13.5617,13.6119,7712624.0],["2009-10-29",13.7424,13.9211,13.6722,13.887,8675846.0],["2009-10-30",13.8248,13.9271,13.622,13.6983,10406195.0],["2009-11-02",13.7364,13.9372,13.5698,13.7625,8270561.0],["2009-11-03",13.7465,13.8509,13.6561,13.8488,6613413.0],["2009-11-04",13.901,14.2142,13.8689,14.0536,8968651.0],["2009-11-05",14.1721,14.4291,14.1219,14.3588,5930498.0],["2009-11-06",14.2544,14.4652,14.2544,14.4471,5950138.0],["2009-11-09",14.4893,14.6338,14.4672,14.5656,5162777.0],["2009-11-10",14.5877,14.7302,14.4833,14.5937,4356372.0],["2009-11-11",14.6459,14.6459,14.4351,14.5415,4440286.0],["2009-11-12",14.5656,14.7001,14.4793,14.5114,3636857.0],["2009-11-13",14.5154,14.6479,14.421,14.5736,4411422.0],["2009-11-16",14.7041,14.8185,14.5937,14.672,4735472.0],["2009-11-17",14.6479,14.7282,14.5816,14.7282,5713870.0],["2009-11-18",14.6881,14.7262,14.4672,14.5134,4875030.0],["2009-11-19",14.3849,14.4973,14.2484,14.3889,4076660.0],["2009-11-20",14.3628,14.423,14.2865,14.3909,4915202.0],["2009-11-23",14.4833,14.6218,14.4813,14.5616,3687145.0],["2009-11-24",14.5917,14.6097,14.3447,14.421,6161410.0],["2009-11-25",14.3769,14.4772,14.3447,14.4511,2484382.0],["2009-11-27",14.154,14.415,14.0576,14.2885,2906331.0],["2009-11-30",14.2504,14.3126,14.1098,14.2383,7251693.0],["2009-12-01",14.3227,14.5134,14.2966,14.4371,5481173.0],["2009-12-02",14.4652,14.6037,14.3949,14.4271,4664056.0],["2009-12-03",14.3969,14.5857,14.3307,14.3508,3483610.0],["2009-12-04",14.4732,14.6579,14.2684,14.5415,6628887.0],["2009-12-07",14.5616,14.682,14.4813,14.5395,4566752.0],["2009-12-08",14.4311,14.4311,14.2062,14.3247,5854024.0],["2009-12-09",14.3387,14.5395,14.2664,14.5114,10713878.0],["2009-12-10",14.3929,14.5575,14.3166,14.4833,5206519.0],["2009-12-11",14.5214,14.5756,14.4311,14.4712,3454746.0],["2009-12-14",14.5395,14.678,14.4913,14.6338,4505155.0],["2009-12-15",14.5616,14.7282,14.4953,14.6098,4460818.0],["2009-12-16",14.6318,14.7784,14.5475,14.6278,5127664.0],["2009-12-17",14.7021,15.0334,14.5114,14.947,12241287.0],["2009-12-18",14.9571,15.1117,14.935,15.0896,9080536.0],["2009-12-21",15.1117,15.2843,15.1117,15.2723,7406130.0],["2009-12-22",15.3104,15.3707,15.1598,15.1859,3579426.0],["2009-12-23",15.2522,15.2582,15.0795,15.2201,3879076.0],["2009-12-24",15.3024,15.3426,15.1257,15.2783,1041185.0],["2009-12-28",15.2924,15.2984,15.1438,15.2181,2368926.0],["2009-12-29",15.1859,15.2944,15.1598,15.2261,2747133.0],["2009-12-30",15.1377,15.3004,15.1377,15.2221,2556393.0],["2009-12-31",15.2402,15.2502,15.1036,15.1056,1939835.0],["2010-01-04",15.1618,15.202,14.965,15.0955,5868605.0],["2010-01-05",15.0674,15.0875,14.9228,15.0775,5078566.0],["2010-01-06",15.0192,15.1217,14.9027,15.1056,5595736.0],["2010-01-07",15.1156,15.2623,15.1076,15.2301,4950612.0],["2010-01-08",15.1498,15.4631,15.0313,15.443,6698815.0],["2010-01-11",15.5816,15.672,15.4672,15.6178,5300848.0],["2010-01-12",15.5073,15.6379,15.3547,15.4009,5734997.0],["2010-01-13",15.4029,15.5093,15.3486,15.439,3746956.0],["2010-01-14",15.433,15.5354,15.3707,15.5033,2830154.0],["2010-01-15",15.5174,15.5977,15.2783,15.3085,5223183.0],["2010-01-19",15.3245,15.4651,15.2663,15.429,4335245.0],["2010-01-20",15.3205,15.3326,15.1558,15.2643,3055709.0],["2010-01-21",15.2382,15.3205,15.0011,15.0072,4894372.0],["2010-01-22",14.9549,14.9931,14.748,14.7541,5654357.0],["2010-01-25",14.9188,15.0493,14.8324,14.969,5067853.0],["2010-01-26",14.9549,15.0051,14.8123,14.8766,4081421.0],["2010-01-27",14.8264,14.9248,14.6456,14.9027,4386129.0],["2010-01-28",14.509,14.8605,14.4166,14.6355,7882832.0],["2010-01-29",14.6536,14.6637,14.3162,14.3322,6751186.0],["2010-02-01",14.3885,14.4528,14.28,14.4327,7446897.0],["2010-02-02",14.4688,14.6958,14.3804,14.6777,6286685.0],["2010-02-03",14.5632,14.6918,14.4648,14.6396,4801531.0],["2010-02-04",14.5391,14.5833,14.2037,14.2157,6026315.0],["2010-02-05",14.2137,14.3121,14.0209,14.2639,9594731.0],["2010-02-08",14.1153,14.2278,14.053,14.0912,5901337.0],["2010-02-09",14.2458,14.3202,14.0872,14.2398,6379824.0],["2010-02-10",14.2659,14.3563,14.0952,14.2579,4611089.0],["2010-02-11",14.2097,14.4528,14.0852,14.4427,4276327.0],["2010-02-12",14.2921,14.4708,14.1876,14.4487,5554672.0],["2010-02-16",14.5713,14.7762,14.4969,14.7641,4684885.0],["2010-02-17",15.0051,15.1257,14.9067,15.1116,11068280.0],["2010-02-18",15.1257,15.21,15.0935,15.1638,4706310.0],["2010-02-19",15.1478,15.3265,15.1317,15.2562,5794808.0],["2010-02-22",15.3245,15.3245,15.1076,15.2161,4770287.0],["2010-02-23",15.1819,15.2261,14.9449,14.9931,5206817.0],["2010-02-24",15.0534,15.0594,14.8465,14.969,6649121.0],["2010-02-25",14.8485,15.0072,14.6436,14.975,6509265.0],["2010-02-26",14.9389,15.0293,14.8424,14.8585,5996558.0],["2010-03-01",14.8565,15.1538,14.8103,15.1357,6957400.0],["2010-03-02",15.1598,15.208,15.1156,15.1699,3127423.0],["2010-03-03",15.2361,15.2844,15.0915,15.1237,3144087.0],["2010-03-04",15.2181,15.2643,15.0975,15.2442,4127544.0],["2010-03-05",15.3185,15.4631,15.2803,15.4571,3053924.0],["2010-03-08",15.4189,15.4551,15.3386,15.3868,2345716.0],["2010-03-09",15.3747,15.5877,15.3747,15.5776,6390238.0],["2010-03-10",15.5515,15.6941,15.5354,15.652,6453620.0],["2010-03-11",15.5656,15.7243,15.4571,15.7243,6950854.0],["2010-03-12",15.8649,15.8649,15.5837,15.6921,3970131.0],["2010-03-15",15.6258,15.6921,15.5254,15.672,3449390.0],["2010-03-16",15.7102,15.7162,15.5636,15.664,5542174.0],["2010-03-17",15.7102,15.7464,15.5073,15.5495,8105114.0],["2010-03-18",15.5274,15.6761,15.441,15.666,5966801.0],["2010-03-19",15.4631,15.7444,15.4129,15.4631,6004295.0],["2010-03-22",15.429,15.6058,15.3888,15.5596,3363988.0],["2010-03-23",15.5455,15.6339,15.4611,15.5776,4201638.0],["2010-03-24",15.4912,15.5133,15.3445,15.3465,4851523.0],["2010-03-25",15.4048,15.5475,15.3244,15.3686,6306920.0],["2010-03-26",15.3827,15.5616,15.3606,15.3988,5620434.0],["2010-03-29",15.4591,15.5776,15.4028,15.5495,4605435.0],["2010-03-30",16.1102,16.2991,15.9977,16.2549,14755425.0],["2010-03-31",16.1826,16.2127,16.0178,16.06,6701195.0],["2010-04-01",16.1042,16.273,16.0901,16.2047,5868605.0],["2010-04-05",16.263,16.279,16.1524,16.2589,3472005.0],["2010-04-06",16.2067,16.2308,16.1444,16.1926,3679409.0],["2010-04-07",16.1524,16.2087,16.0359,16.1585,5906395.0],["2010-04-08",16.1564,16.1765,15.9957,16.0479,4541756.0],["2010-04-09",16.0399,16.1484,16.0117,16.1424,3602636.0],["2010-04-12",16.1745,16.1846,16.0821,16.1504,3214312.0],["2010-04-13",15.9273,16.0178,15.867,15.9233,8446720.0],["2010-04-14",15.9193,16.2831,15.859,16.2589,6884794.0],["2010-04-15",16.2228,16.3976,16.1765,16.2951,6730059.0],["2010-04-16",16.273,16.3052,15.9876,16.0439,7942345.0],["2010-04-19",15.9635,16.0801,15.865,16.062,6228660.0],["2010-04-20",16.2429,16.3574,16.1585,16.2429,5974241.0],["2010-04-21",16.2228,16.5383,16.1665,16.3735,8437495.0],["2010-04-22",16.7574,17.1151,16.5202,16.9604,15259205.0],["2010-04-23",17.0025,17.1714,16.7835,17.1653,7709648.0],["2010-04-26",17.1834,17.1834,17.0126,17.0829,6015602.0],["2010-04-27",17.0427,17.1091,16.6971,16.7332,5265140.0],["2010-04-28",16.8257,16.9282,16.7232,16.7835,6883901.0],["2010-04-29",16.8739,17.1392,16.8739,17.085,5269603.0],["2010-04-30",17.1533,17.1814,16.8779,16.9382,8981149.0],["2010-05-03",16.89,17.2759,16.8398,17.1774,8467252.0],["2010-05-04",16.9804,16.9804,16.5162,16.7071,9435235.0],["2010-05-05",16.5504,16.7855,16.5021,16.5705,8481238.0],["2010-05-06",16.476,16.7091,15.1375,16.1323,11253961.0],["2010-05-07",16.1725,16.3494,15.9213,16.0399,15763878.0],["2010-05-10",16.5282,16.9342,16.5001,16.9141,7883724.0],["2010-05-11",16.7413,16.9744,16.677,16.9262,8092616.0],["2010-05-12",17.1292,17.5914,17.0829,17.5693,9894678.0],["2010-05-13",17.5653,17.5653,17.2558,17.3141,7450468.0],["2010-05-14",17.1573,17.2437,16.8518,17.089,7134750.0],["2010-05-17",17.0849,17.1834,16.7152,16.9624,6990727.0],["2010-05-18",17.1111,17.1251,16.6307,16.6689,6877652.0],["2010-05-19",16.5664,16.5785,15.9635,16.2248,12047273.0],["2010-05-20",15.8891,16.1444,15.5756,15.7846,10116365.0],["2010-05-21",15.5716,16.2529,15.5133,16.058,11733341.0],["2010-05-24",15.9454,16.0359,15.8087,15.8228,5939128.0],["2010-05-25",15.4832,15.8771,15.4008,15.851,8594015.0],["2010-05-26",15.9896,16.1183,15.7826,15.8188,8061669.0],["2010-05-27",16.0539,16.1886,15.9072,16.1785,7255859.0],["2010-05-28",16.1283,16.2187,15.8972,15.9535,6320310.0],["2010-06-01",15.7866,16.1484,15.7384,15.8329,5982572.0],["2010-06-02",15.8871,16.3293,15.7867,16.3212,7682867.0],["2010-06-03",16.3373,16.5303,16.3072,16.3775,5582048.0],["2010-06-04",16.0821,16.1142,15.5696,15.6319,6942224.0],["2010-06-07",15.6641,15.6641,15.2842,15.2983,7610856.0],["2010-06-08",15.3083,15.4631,15.1295,15.4088,4818195.0],["2010-06-09",15.4711,15.6339,15.2521,15.3123,6361672.0],["2010-06-10",15.5374,15.8248,15.5053,15.8027,4754516.0],["2010-06-11",15.7002,15.8208,15.6138,15.8108,11389056.0],["2010-06-14",15.9937,16.1384,15.853,15.9414,4624628.0],["2010-06-15",16.1223,16.3594,16.0379,16.3514,6220923.0],["2010-06-16",16.2589,16.4157,16.1946,16.3675,4180213.0],["2010-06-17",16.4117,16.4237,16.0821,16.3032,5058926.0],["2010-06-18",16.3313,16.4278,16.2951,16.3635,5762373.0],["2010-06-21",16.4961,16.6167,16.1745,16.2871,4178130.0],["2010-06-22",16.267,16.4117,15.9173,15.9374,5410947.0],["2010-06-23",15.9937,16.054,15.7564,15.9132,3454300.0],["2010-06-24",15.8569,15.8569,15.5433,15.5915,5080946.0],["2010-06-25",15.5996,15.7926,15.5151,15.7242,6539617.0],["2010-06-28",15.7122,15.8288,15.5312,15.6116,2735230.0],["2010-06-29",15.3744,15.4548,15.0004,15.113,5428504.0],["2010-06-30",15.0607,15.2618,14.8837,14.928,6231933.0],["2010-07-01",14.9883,15.0365,14.6545,14.743,7414164.0],["2010-07-02",14.7993,14.8596,14.5178,14.5781,6664892.0],["2010-07-06",14.8194,14.8194,14.3448,14.4373,8433627.0],["2010-07-07",14.4414,14.9883,14.3971,14.9642,7368934.0],["2010-07-08",14.9642,15.1411,14.9119,15.1009,4737257.0],["2010-07-09",15.117,15.2014,15.0084,15.1733,4418563.0],["2010-07-12",15.125,15.2296,14.94,15.0888,3538957.0],["2010-07-13",15.1853,15.4387,15.1572,15.3181,5022028.0],["2010-07-14",15.2416,15.4106,15.1492,15.3181,5527445.0],["2010-07-15",15.3341,15.4467,15.1612,15.4226,6096838.0],["2010-07-16",15.302,15.3784,15.0084,15.0446,7309272.0],["2010-07-19",15.0848,15.2014,14.9079,15.1572,3795906.0],["2010-07-20",15.0004,15.3502,14.936,15.3301,4806144.0],["2010-07-21",15.3663,15.5031,15.1331,15.2014,6687507.0],["2010-07-22",15.2738,15.5754,14.7792,15.0647,14828180.0],["2010-07-23",15.1049,15.3703,14.928,15.306,8770175.0],["2010-07-26",15.3221,15.5714,15.2819,15.5232,8700246.0],["2010-07-27",15.5634,15.6599,15.3744,15.4065,6567290.0],["2010-07-28",15.3623,15.4548,15.1854,15.2899,8348969.0],["2010-07-29",15.4065,15.5031,15.2618,15.3945,7030750.0],["2010-07-30",15.1572,15.4829,15.121,15.4467,8007661.0],["2010-08-02",15.6277,15.7162,15.5232,15.688,7550747.0],["2010-08-03",15.676,15.688,15.499,15.5433,4302959.0],["2010-08-04",15.5795,15.8851,15.5754,15.8409,5579668.0],["2010-08-05",15.7283,15.9655,15.7242,15.9655,5255023.0],["2010-08-06",15.8569,15.8972,15.5553,15.6921,6201284.0],["2010-08-09",15.7444,15.8087,15.5956,15.7604,3670035.0],["2010-08-10",15.6036,15.7202,15.4829,15.6518,3987390.0],["2010-08-11",15.4628,15.4628,15.0084,15.1009,6266302.0],["2010-08-12",14.9119,15.0607,14.8556,14.9642,3760793.0],["2010-08-13",14.8918,15.0004,14.8596,14.8878,3040385.0],["2010-08-16",14.8315,14.9642,14.6304,14.9601,4119807.0],["2010-08-17",15.0526,15.2376,14.9521,15.121,4963408.0],["2010-08-18",15.117,15.1331,14.928,15.0205,4259961.0],["2010-08-19",14.9682,14.9682,14.5419,14.6223,5171853.0],["2010-08-20",14.4936,14.6706,14.4534,14.6103,5968587.0],["2010-08-23",14.5942,14.755,14.5218,14.6183,5747793.0],["2010-08-24",14.4373,14.5419,14.2202,14.373,6022000.0],["2010-08-25",14.2885,14.554,14.1719,14.4896,6335784.0],["2010-08-26",14.5781,14.751,14.3851,14.4293,4460967.0],["2010-08-27",14.5178,14.8033,14.3167,14.7752,4783826.0],["2010-08-30",14.7671,14.8516,14.6143,14.6143,4671792.0],["2010-08-31",14.6143,14.7148,14.4414,14.6103,7459097.0],["2010-09-01",14.7671,15.3341,14.7671,15.2819,8147368.0],["2010-09-02",15.2819,15.495,15.2618,15.4669,5004918.0],["2010-09-03",15.5553,15.8851,15.5553,15.7765,5227647.0],["2010-09-07",15.7242,15.8087,15.6478,15.7403,5808347.0],["2010-09-08",15.6961,16.0419,15.6961,15.8529,7848314.0],["2010-09-09",16.0379,16.0822,15.8006,15.8811,3417550.0],["2010-09-10",15.9253,15.9655,15.8288,15.9213,2879550.0],["2010-09-13",16.046,16.247,16.046,16.1666,4010451.0],["2010-09-14",16.0902,16.2873,16.05,16.1626,4038720.0],["2010-09-15",16.1304,16.1988,16.0299,16.1063,3994383.0],["2010-09-16",16.0258,16.1907,15.9977,16.1545,3782069.0],["2010-09-17",16.239,16.4441,16.0942,16.3999,6821561.0],["2010-09-20",16.5044,16.5929,16.3315,16.5406,3886961.0],["2010-09-21",16.5406,16.6653,16.428,16.5044,4077404.0],["2010-09-22",16.4883,16.5326,16.2429,16.3515,3787128.0],["2010-09-23",16.2348,16.3757,16.09,16.1383,3464268.0],["2010-09-24",16.271,16.6251,16.271,16.5889,4692920.0],["2010-09-27",16.5527,16.5608,16.3274,16.4159,3276057.0],["2010-09-28",16.4964,16.7217,16.2952,16.6774,6307366.0],["2010-09-29",16.5809,16.6493,16.3073,16.3234,6863369.0],["2010-09-30",16.4923,16.6493,16.255,16.3395,7755176.0],["2010-10-01",16.4763,16.5125,16.1101,16.255,7240386.0],["2010-10-04",16.1785,16.255,15.9049,15.9814,6105021.0],["2010-10-05",16.1061,16.4521,16.1061,16.4078,5378810.0],["2010-10-06",16.3676,16.5487,16.3676,16.4481,4460967.0],["2010-10-07",16.4803,16.5084,16.2872,16.3837,3656198.0],["2010-10-08",16.4521,16.7016,16.3877,16.6533,4839917.0],["2010-10-11",16.6774,16.6815,16.5165,16.6171,2591208.0],["2010-10-12",16.5326,16.7297,16.3314,16.6412,4608857.0],["2010-10-13",16.7579,16.9752,16.6814,16.9108,5330307.0],["2010-10-14",16.9188,16.9832,16.7257,16.8343,6537385.0],["2010-10-15",17.0355,17.0556,16.7177,16.8665,4577613.0],["2010-10-18",16.8947,17.0395,16.782,16.8867,4215326.0],["2010-10-19",16.7177,16.7861,16.4924,16.5809,4831437.0],["2010-10-20",16.6372,16.7861,16.609,16.7338,6047591.0],["2010-10-21",17.0999,17.4902,17.0959,17.4499,9453685.0],["2010-10-22",17.4499,17.4499,17.2407,17.3735,3850212.0],["2010-10-25",17.3815,17.458,17.2005,17.2447,7310760.0],["2010-10-26",17.1442,17.3373,17.0959,17.289,4267846.0],["2010-10-27",17.116,17.2769,17.0597,17.2568,4057169.0],["2010-10-28",17.3534,17.4419,17.1321,17.3292,4812988.0],["2010-10-29",17.2286,17.4499,17.1039,17.4459,4805102.0],["2010-11-01",17.5304,17.6229,17.2528,17.3815,3467244.0],["2010-11-02",17.5465,17.623,17.466,17.5747,2971647.0],["2010-11-03",17.5827,17.6471,17.3494,17.623,4438352.0],["2010-11-04",17.6914,18.0937,17.6914,17.9851,5582941.0],["2010-11-05",17.9247,18.1058,17.8845,18.1058,3868066.0],["2010-11-08",17.977,17.977,17.7155,17.8201,4973376.0],["2010-11-09",17.9448,17.9891,17.4178,17.462,9767468.0],["2010-11-10",17.4781,17.5988,17.4218,17.5747,5812364.0],["2010-11-11",17.3534,17.7557,17.289,17.7396,4715386.0],["2010-11-12",17.6109,17.7758,17.4379,17.5224,3958079.0],["2010-11-15",17.6069,17.796,17.5706,17.6149,3632542.0],["2010-11-16",17.5304,17.5304,17.0959,17.2206,4527622.0],["2010-11-17",17.2327,17.2568,17.0717,17.1321,4452932.0],["2010-11-18",17.3131,17.5344,17.293,17.3936,4957903.0],["2010-11-19",17.3413,17.5908,17.1924,17.5787,4591003.0],["2010-11-22",17.4701,17.5787,17.3654,17.5626,3077580.0],["2010-11-23",17.3453,17.3896,17.1965,17.3212,2830898.0],["2010-11-24",17.4057,17.8161,17.3936,17.8,3727466.0],["2010-11-26",17.6028,17.7396,17.5224,17.6913,1423855.0],["2010-11-29",17.5626,17.6149,17.2689,17.4338,3934869.0],["2010-11-30",17.2246,17.458,17.1643,17.4017,5548572.0],["2010-12-01",17.6672,17.8,17.6511,17.7517,4126651.0],["2010-12-02",17.7316,18.0494,17.7235,17.9046,4039166.0],["2010-12-03",17.804,17.9569,17.7356,17.9368,3963882.0],["2010-12-06",17.9328,18.0937,17.8603,18.0012,4156259.0],["2010-12-07",18.1219,18.4437,18.0977,18.2466,6496470.0],["2010-12-08",18.2868,18.4357,18.1943,18.2949,3515449.0],["2010-12-09",18.3874,18.4075,18.2506,18.311,1985065.0],["2010-12-10",18.3593,18.5081,18.3069,18.4558,2668575.0],["2010-12-13",18.6409,18.8582,18.4035,18.4236,8023283.0],["2010-12-14",18.4276,18.4679,18.323,18.3995,5624451.0],["2010-12-15",18.4196,18.6731,18.3955,18.4719,8418302.0],["2010-12-16",18.1782,18.8501,18.1782,18.826,6333403.0],["2010-12-17",18.8099,18.9024,18.6208,18.83,5090022.0],["2010-12-20",18.8099,18.8984,18.6691,18.822,3054519.0],["2010-12-21",18.7093,19.0956,18.7093,19.0593,4416629.0],["2010-12-22",19.0835,19.1479,18.9185,18.9628,2706366.0],["2010-12-23",18.9909,19.0392,18.9105,18.9628,2253173.0],["2010-12-27",18.9064,19.0352,18.826,18.9909,1722612.0],["2010-12-28",19.0513,19.0634,18.8501,19.007,1549279.0],["2010-12-29",19.0433,19.1117,18.9829,18.9829,2429481.0],["2010-12-30",18.9789,19.0553,18.9426,18.9748,1318814.0],["2010-12-31",18.9748,18.9869,18.8501,18.9869,1617125.0],["2011-01-03",19.1238,19.3049,18.9909,18.995,4168756.0],["2011-01-04",19.0795,19.0835,18.6528,18.8863,4459479.0],["2011-01-05",18.846,19.0272,18.7977,18.8661,4870120.0],["2011-01-06",18.8782,18.9668,18.7816,18.8782,5242674.0],["2011-01-07",18.9346,19.0956,18.7414,18.8661,3124447.0],["2011-01-10",18.7212,18.8178,18.5482,18.6287,4544434.0],["2011-01-11",18.7575,18.8662,18.6729,18.7897,4914607.0],["2011-01-12",18.9507,19.0835,18.9024,18.9587,3726275.0],["2011-01-13",18.9668,19.0392,18.8259,18.8742,2708152.0],["2011-01-14",18.8541,19.0151,18.7373,18.9789,3879076.0],["2011-01-18",19.0594,19.1197,18.9789,19.0875,3198839.0],["2011-01-19",19.0352,19.1036,18.846,18.9306,3313104.0],["2011-01-20",18.8058,18.8903,18.524,18.6206,5515244.0],["2011-01-21",18.8943,18.9587,18.6085,18.6367,4600674.0],["2011-01-24",18.681,19.0674,18.6206,19.0674,4136024.0],["2011-01-25",19.0433,19.0634,18.7615,18.9909,3125191.0],["2011-01-26",19.0473,19.2204,18.8903,19.0392,5077822.0],["2011-01-27",19.164,19.164,18.6488,18.7776,7595234.0],["2011-01-28",18.7534,18.8581,18.3751,18.5361,6763684.0],["2011-01-31",18.5522,18.6407,18.367,18.5401,6740772.0],["2011-02-01",18.6931,19.2123,18.6166,19.156,7013045.0],["2011-02-02",19.0996,19.2646,18.999,19.1922,3721068.0],["2011-02-03",19.156,19.16,18.9507,19.0996,4318879.0],["2011-02-04",19.168,19.4015,19.1238,19.313,4178725.0],["2011-02-07",20.1422,20.2428,19.6954,19.7356,14226947.0],["2011-02-08",19.961,20.2709,19.9087,20.0214,7221639.0],["2011-02-09",19.9208,20.1381,19.8563,20.0616,3706785.0],["2011-02-10",19.9932,20.5406,19.9892,20.5326,6706105.0],["2011-02-11",20.4118,21.0156,20.4118,20.7741,10827400.0],["2011-02-14",20.7379,20.7862,20.5286,20.6856,3782367.0],["2011-02-15",20.5849,20.7379,20.5406,20.6896,4717766.0],["2011-02-16",20.7298,20.8788,20.605,20.6332,3527798.0],["2011-02-17",20.5205,20.6775,20.4601,20.5889,5155635.0],["2011-02-18",20.6131,20.8627,20.5608,20.8466,4273500.0],["2011-02-22",20.6252,20.7016,20.271,20.3152,4539524.0],["2011-02-23",20.2669,20.3716,19.7557,19.961,5783203.0],["2011-02-24",19.8322,20.1059,19.8201,20.0294,5702562.0],["2011-02-25",20.1703,20.3635,20.0938,20.3313,3358186.0],["2011-02-28",20.279,20.436,20.1904,20.3676,6793441.0],["2011-03-01",20.4038,20.4601,19.8926,19.8926,6010841.0],["2011-03-02",19.8403,20.3032,19.8403,20.2186,5650637.0],["2011-03-03",20.4078,20.6735,20.4078,20.5648,5002538.0],["2011-03-04",20.5648,20.5769,20.2589,20.432,4048688.0],["2011-03-07",20.5286,20.5648,20.0697,20.1824,3393298.0],["2011-03-08",20.2951,20.7902,20.2065,20.7258,4432698.0],["2011-03-09",20.6533,20.9271,20.4642,20.7902,4289717.0],["2011-03-10",20.5527,20.5688,20.2347,20.2911,4671495.0],["2011-03-11",20.2991,20.762,20.2347,20.6896,4819237.0],["2011-03-14",20.5044,20.5527,20.3313,20.5084,4296115.0],["2011-03-15",19.9288,20.4239,19.8886,20.3072,6161112.0],["2011-03-16",20.2991,20.5004,19.7074,19.8966,8970437.0],["2011-03-17",20.1502,20.3193,19.9771,20.0576,5841972.0],["2011-03-18",20.2951,20.4762,20.1985,20.2911,6332659.0],["2011-03-21",20.4601,20.7741,20.4601,20.6453,3834887.0],["2011-03-22",20.6896,20.7661,20.5608,20.6373,3680152.0],["2011-03-23",20.5889,20.8466,20.4883,20.7258,4380921.0],["2011-03-24",20.7983,20.8426,20.4762,20.7661,3587461.0],["2011-03-25",20.746,20.9393,20.6413,20.903,3845897.0],["2011-03-28",20.9151,21.0882,20.7339,20.754,2518900.0],["2011-03-29",20.6815,20.9111,20.4963,20.9111,3349854.0],["2011-03-30",20.9674,21.0359,20.8587,20.9231,2871962.0],["2011-03-31",20.8627,21.0117,20.7742,20.899,3544909.0],["2011-04-01",21.048,21.346,20.9674,21.1688,3799179.0],["2011-04-04",21.1688,21.2211,20.9835,21.0601,4167715.0],["2011-04-05",20.9836,21.1849,20.907,21.048,3130696.0],["2011-04-06",21.1044,21.1325,20.7903,21.0077,3223388.0],["2011-04-07",20.9594,21.0641,20.7701,20.9594,2720798.0],["2011-04-08",21.0359,21.0762,20.6533,20.758,2663814.0],["2011-04-11",20.7299,20.8305,20.6976,20.8305,4051962.0],["2011-04-12",20.7299,20.8144,20.6252,20.7782,3903774.0],["2011-04-13",20.7661,21.1043,20.7661,21.0037,4615850.0],["2011-04-14",20.8587,20.9876,20.6614,20.907,2708896.0],["2011-04-15",20.9755,21.3057,20.9433,21.2251,4576720.0],["2011-04-18",20.9916,21.1003,20.6131,20.9433,5011911.0],["2011-04-19",20.9312,21.2292,20.8869,21.197,3680152.0],["2011-04-20",21.6238,21.6238,21.3903,21.5674,5832004.0],["2011-04-21",22.0184,22.0949,21.1688,21.4144,6954127.0],["2011-04-25",21.4507,21.5876,21.0762,21.1164,4329145.0],["2011-04-26",21.1809,21.954,21.1728,21.8493,6100111.0],["2011-04-27",21.9379,22.405,21.8131,22.256,9346709.0],["2011-04-28",22.1755,22.5258,22.107,22.4573,7359561.0],["2011-04-29",22.4855,22.5862,22.2157,22.2439,5032592.0],["2011-05-02",22.3929,22.4775,22.1151,22.2439,3744873.0],["2011-05-03",22.2077,22.2681,21.95,22.256,3852443.0],["2011-05-04",22.2641,22.3808,21.9419,22.1433,6232082.0],["2011-05-05",22.0345,22.1352,21.6963,21.801,5170663.0],["2011-05-06",22.0063,22.1191,21.6157,21.8332,5021879.0],["2011-05-09",21.8171,22.0668,21.7366,22.0023,2309859.0],["2011-05-10",22.0668,22.2037,21.9621,22.1755,3524972.0],["2011-05-11",22.103,22.2198,21.6762,21.7486,4754367.0],["2011-05-12",21.7325,21.9097,21.4748,21.8815,4790968.0],["2011-05-13",21.8976,22.0426,21.6641,21.6882,3909427.0],["2011-05-16",21.6278,21.8694,21.5795,21.7406,5138228.0],["2011-05-17",21.6681,21.6963,21.358,21.5634,6139688.0],["2011-05-18",21.6037,22.1191,21.5433,22.103,5580114.0],["2011-05-19",22.2157,22.4412,22.103,22.2359,5277786.0],["2011-05-20",22.2238,22.2238,21.9097,22.0104,3404755.0],["2011-05-23",21.7486,21.7768,21.5191,21.6319,3241093.0],["2011-05-24",21.6641,21.7889,21.3862,21.4426,3808552.0],["2011-05-25",21.2976,21.805,21.2694,21.7084,4902258.0],["2011-05-26",21.6882,21.6882,21.4507,21.5997,4149117.0],["2011-05-27",21.7366,22.0144,21.6882,21.9218,3403118.0],["2011-05-31",22.0909,22.1594,21.652,21.958,5198039.0],["2011-06-01",21.8896,21.9298,21.0923,21.1164,5568211.0],["2011-06-02",21.0963,21.3742,20.9836,21.2976,5121415.0],["2011-06-03",20.9393,21.0721,20.8507,20.895,5056546.0],["2011-06-06",20.8144,20.9473,20.7258,20.7862,3165809.0],["2011-06-07",20.8668,21.0721,20.8386,20.9151,4093175.0],["2011-06-08",20.8185,20.9715,20.6896,20.8386,3556514.0],["2011-06-09",20.8708,21.1164,20.8064,21.0762,3926686.0],["2011-06-10",21.0077,21.0359,20.6896,20.7258,6054881.0],["2011-06-13",20.754,20.8386,20.6171,20.6695,4000929.0],["2011-06-14",20.5245,21.1929,20.4681,21.0842,9819394.0],["2011-06-15",20.8547,21.0077,20.6695,20.8265,20238681.0],["2011-06-16",20.7983,20.9312,20.5768,20.7822,7529918.0],["2011-06-17",20.9352,21.0802,20.7983,20.8748,8153171.0],["2011-06-20",20.8225,20.9956,20.7178,20.9352,6527714.0],["2011-06-21",21.0963,21.3943,20.9151,21.3701,7713814.0],["2011-06-22",21.3339,21.5353,21.2291,21.2855,5925142.0],["2011-06-23",20.8988,21.0398,20.6611,21.0197,7289930.0],["2011-06-24",21.0197,21.0277,20.5685,20.6692,7694174.0],["2011-06-27",20.5927,20.7256,20.4436,20.6007,5500069.0],["2011-06-28",20.6611,21.0076,20.5967,21.0035,6206491.0],["2011-06-29",21.0599,21.1647,20.8585,21.0035,4625967.0],["2011-06-30",21.1083,21.5594,21.0881,21.3459,5755976.0],["2011-07-01",21.3339,22.2563,21.3177,21.9623,6640938.0],["2011-07-05",21.8817,21.9905,21.7045,21.9059,4342833.0],["2011-07-06",21.8898,22.1073,21.777,22.0267,4503667.0],["2011-07-07",22.2604,22.4215,22.1435,22.1758,4980518.0],["2011-07-08",21.8495,21.9985,21.7488,21.9703,3641022.0],["2011-07-11",21.6803,21.8495,21.491,21.5514,3457126.0],["2011-07-12",21.4628,21.7004,21.3621,21.4668,4241511.0],["2011-07-13",21.5635,21.781,21.4467,21.5111,3683574.0],["2011-07-14",21.5474,21.6722,21.0922,21.1405,5762373.0],["2011-07-15",21.1445,21.2412,20.8303,21.1969,7030601.0],["2011-07-18",21.0881,21.209,20.9633,21.1405,5309775.0],["2011-07-19",21.2211,21.4507,21.1687,21.354,3757966.0],["2011-07-20",21.5031,21.5675,21.213,21.3943,5075144.0],["2011-07-21",20.8625,21.1727,20.6088,21.1204,12029419.0],["2011-07-22",21.1284,21.1486,20.6893,20.8223,5604812.0],["2011-07-25",20.6047,20.9028,20.5524,20.7578,4722379.0],["2011-07-26",20.6813,20.7216,20.2382,20.3026,7936245.0],["2011-07-27",20.1697,20.1697,19.7588,19.8313,8552058.0],["2011-07-28",19.8353,20.0005,19.6379,19.6782,7634810.0],["2011-07-29",19.4768,19.936,19.2553,19.783,8580178.0],["2011-08-01",19.9763,20.077,19.2915,19.509,6723364.0],["2011-08-02",19.3076,19.3358,18.1193,18.7598,12071079.0],["2011-08-03",18.8323,18.937,18.3167,18.8524,8591188.0],["2011-08-04",18.5946,18.5946,17.7809,17.7849,11165882.0],["2011-08-05",17.9984,18.1918,17.4707,17.9259,13866743.0],["2011-08-08",17.2814,17.5473,16.5362,16.5926,18515772.0],["2011-08-09",16.8342,17.3781,16.226,17.3136,13916585.0],["2011-08-10",17.0075,17.3539,16.5362,16.6933,15815505.0],["2011-08-11",16.7779,17.6923,16.6731,17.4627,11419557.0],["2011-08-12",17.6198,17.9259,17.4466,17.789,7118235.0],["2011-08-15",17.938,18.2079,17.793,18.0145,5156231.0],["2011-08-16",17.7849,18.0025,17.6278,17.789,6774843.0],["2011-08-17",17.9501,18.0186,17.4304,17.5795,4307571.0],["2011-08-18",17.0437,17.1001,16.4274,16.5644,9143769.0],["2011-08-19",16.3347,16.8222,16.3186,16.4032,7380539.0],["2011-08-22",16.8222,16.8705,16.2743,16.3307,5772788.0],["2011-08-23",16.2824,16.8262,16.0689,16.8181,7733453.0],["2011-08-24",16.8262,17.4506,16.6812,17.4103,8962254.0],["2011-08-25",17.4949,17.5271,16.8584,16.9068,6659834.0],["2011-08-26",16.8101,17.3781,16.4757,17.2774,6629482.0],["2011-08-29",17.5271,17.8373,17.4989,17.8333,4577613.0],["2011-08-30",17.7648,18.2361,17.5875,18.1475,7871078.0],["2011-08-31",18.3006,18.5866,18.2603,18.4536,9604253.0],["2011-09-01",18.3731,18.5181,17.8736,17.9702,7468173.0],["2011-09-02",17.5271,17.652,17.2492,17.3418,5095378.0],["2011-09-06",16.9068,17.3338,16.661,17.2935,6882264.0],["2011-09-07",17.5835,17.8252,17.4748,17.8212,6235950.0],["2011-09-08",17.6641,17.8615,17.4425,17.5191,6724852.0],["2011-09-09",17.3176,17.6157,17.0478,17.1565,9564826.0],["2011-09-12",16.8141,17.5674,16.6933,17.5513,10427619.0],["2011-09-13",17.6077,17.9501,17.4949,17.793,8764521.0],["2011-09-14",17.9018,18.502,17.6157,18.2321,8546256.0],["2011-09-15",18.5302,18.7517,18.3489,18.6671,7454633.0],["2011-09-16",18.8847,18.8967,18.3851,18.506,13795327.0],["2011-09-19",18.2321,18.6349,18.0065,18.5342,5342805.0],["2011-09-20",18.4738,18.8444,18.4415,18.6268,6398719.0],["2011-09-21",18.5745,18.7195,18.0226,18.0387,5692296.0],["2011-09-22",17.4627,17.4868,16.9148,17.2089,10647521.0],["2011-09-23",17.088,17.4425,17.0518,17.2049,7218068.0],["2011-09-26",17.4063,17.5271,16.8947,17.515,6360779.0],["2011-09-27",17.8252,18.1878,17.7366,17.8252,5836467.0],["2011-09-28",17.7627,17.9199,17.2106,17.2347,6302754.0],["2011-09-29",17.5773,17.6983,17.1823,17.5451,6633201.0],["2011-09-30",17.2106,17.4282,16.9042,16.9042,7351527.0],["2011-10-03",16.8196,16.9445,16.2795,16.2916,9692184.0],["2011-10-04",16.1505,16.6503,15.8563,16.614,10720722.0],["2011-10-05",16.7188,16.8881,16.473,16.8156,6905623.0],["2011-10-06",16.8196,17.2065,16.6584,17.1944,7124632.0],["2011-10-07",17.0574,17.267,16.88,17.0413,9453089.0],["2011-10-10",17.3436,17.8272,17.3315,17.8111,3663489.0],["2011-10-11",17.666,17.8756,17.6176,17.795,4405917.0],["2011-10-12",17.9401,18.4842,17.8796,18.19,6417019.0],["2011-10-13",18.0247,18.1376,17.6902,18.0771,4456950.0],["2011-10-14",18.3351,18.5003,18.0449,18.2908,4744696.0],["2011-10-17",18.3069,18.3069,17.6741,17.7224,4001078.0],["2011-10-18",17.666,18.3351,17.6096,18.1779,6763089.0],["2011-10-19",18.1053,18.3028,17.7224,17.7668,6775438.0],["2011-10-20",17.8917,18.456,17.7869,18.2545,6458679.0],["2011-10-21",18.4117,19.0566,18.4117,18.9074,7566816.0],["2011-10-24",18.8994,19.504,18.8429,19.4596,7932525.0],["2011-10-25",19.242,19.3508,18.98,19.113,6825727.0],["2011-10-26",19.3508,19.4475,19.0082,19.2702,6911872.0],["2011-10-27",19.8143,20.2214,19.7377,20.0924,6617282.0],["2011-10-28",20.0602,20.5438,19.9715,20.4995,7729882.0],["2011-10-31",20.2053,20.3544,19.4757,19.4878,8084135.0],["2011-11-01",18.9558,19.3508,18.7099,19.0848,9046167.0],["2011-11-02",19.7176,19.7176,19.3105,19.5443,4602013.0],["2011-11-03",19.8304,19.8345,19.5201,19.7659,7269994.0],["2011-11-04",19.5725,19.7256,19.2863,19.6491,4163400.0],["2011-11-07",19.5765,19.7901,19.3508,19.7579,4485070.0],["2011-11-08",19.8425,20.04,19.6289,19.9997,4553659.0],["2011-11-09",19.4596,19.7377,19.3065,19.3629,6054584.0],["2011-11-10",19.6168,19.8103,19.4677,19.5846,6053393.0],["2011-11-11",19.8667,20.2133,19.774,20.036,3284835.0],["2011-11-14",19.9513,20.044,19.7579,19.8586,2719757.0],["2011-11-15",19.7579,20.0964,19.6007,19.9473,3807362.0],["2011-11-16",19.6813,19.9272,19.4072,19.4395,5353963.0],["2011-11-17",19.3387,19.3992,18.7583,18.9598,5965165.0],["2011-11-18",19.1452,19.2097,18.8913,19.0727,4095704.0],["2011-11-21",18.7381,18.7986,18.4278,18.6293,3457870.0],["2011-11-22",18.5406,18.7422,18.3351,18.5568,3929216.0],["2011-11-23",18.3431,18.4197,18.0005,18.0005,4708393.0],["2011-11-25",17.9119,18.2746,17.8917,17.9602,1687945.0],["2011-11-28",18.5487,18.7744,18.4318,18.6495,5774574.0],["2011-11-29",18.7905,18.9679,18.6616,18.7623,4011195.0],["2011-11-30",19.4515,19.6934,19.3871,19.4999,7792966.0],["2011-12-01",19.5201,19.7498,19.4516,19.512,3941267.0],["2011-12-02",19.6087,19.6773,19.1251,19.1452,7254520.0],["2011-12-05",19.5281,19.5362,19.0404,19.1976,5284630.0],["2011-12-06",19.2661,19.4636,19.0082,19.3508,5316024.0],["2011-12-07",19.2379,19.2621,18.8107,19.0807,5881549.0],["2011-12-08",18.9235,18.9639,18.4479,18.5044,5056397.0],["2011-12-09",18.5648,18.9638,18.5084,18.9114,4724015.0],["2011-12-12",18.6454,18.6857,18.2787,18.4117,4661526.0],["2011-12-13",18.4358,18.6938,18.1618,18.2827,7057382.0],["2011-12-14",18.2384,18.6011,18.186,18.5286,7675279.0],["2011-12-15",18.7099,18.8631,18.5608,18.6132,6130165.0],["2011-12-16",18.7865,18.9679,18.5608,18.6898,7569197.0],["2011-12-19",18.8187,18.8913,18.5487,18.6253,4051962.0],["2011-12-20",18.9639,19.3669,18.8067,19.3387,4254456.0],["2011-12-21",19.383,19.3992,18.8026,19.0001,4307274.0],["2011-12-22",19.0203,19.1613,18.8792,18.9356,6152185.0],["2011-12-23",18.988,19.2621,18.9115,19.2581,3124298.0],["2011-12-27",19.2581,19.3347,19.1089,19.2097,2372348.0],["2011-12-28",19.1714,19.3206,18.8407,18.8932,2783734.0],["2011-12-29",18.8972,19.1714,18.8851,19.1472,2502236.0],["2011-12-30",19.0787,19.1311,18.9536,18.9698,2460874.0],["2012-01-03",19.373,19.7199,19.369,19.5384,4123526.0],["2012-01-04",19.5142,19.5343,19.2964,19.5021,3471558.0],["2012-01-05",19.3529,19.611,19.1553,19.5948,5142691.0],["2012-01-06",19.5505,19.6352,19.3166,19.49,3082937.0],["2012-01-09",19.486,19.615,19.3166,19.5908,3179051.0],["2012-01-10",19.7642,20.111,19.7239,20.0586,5211280.0],["2012-01-11",19.9941,20.3248,19.9497,20.2683,4488343.0],["2012-01-12",20.3651,20.5264,20.2602,20.4861,4120997.0],["2012-01-13",20.2804,20.3933,20.1796,20.3611,3767786.0],["2012-01-17",20.5627,20.7442,20.4256,20.4982,3681343.0],["2012-01-18",20.4377,20.8248,20.4135,20.8006,4123526.0],["2012-01-19",20.8813,20.8853,20.6796,20.7764,3060173.0],["2012-01-20",20.8006,20.8692,20.6474,20.7038,4470191.0],["2012-01-23",20.728,20.9619,20.7159,20.9297,5303080.0],["2012-01-24",20.7805,21.3289,20.7119,21.2926,6445883.0],["2012-01-25",21.2079,21.4539,21.0748,21.3854,4304149.0],["2012-01-26",21.4257,21.4499,21.1394,21.2281,4978137.0],["2012-01-27",21.0587,21.216,21.0103,21.0748,4409934.0],["2012-01-30",20.9297,21.1434,20.7684,21.1434,4996289.0],["2012-01-31",21.0708,21.4539,20.9297,21.1757,6444396.0],["2012-02-01",21.2926,21.6152,21.216,21.3571,7377564.0],["2012-02-02",21.3733,21.5184,21.2039,21.2321,4111921.0],["2012-02-03",21.4942,21.5225,21.2684,21.3208,4641441.0],["2012-02-06",21.1797,21.3652,21.1716,21.3007,2193511.0],["2012-02-07",21.1636,21.2805,21.0264,21.1474,2687173.0],["2012-02-08",21.1192,21.1676,20.9297,20.9861,5555713.0],["2012-02-09",21.0184,21.1595,20.9377,21.095,7249313.0],["2012-02-10",20.9014,20.9619,20.6917,20.7805,6261690.0],["2012-02-13",20.97,21.0184,20.8087,20.9337,5611656.0],["2012-02-14",20.845,20.9498,20.7079,20.8611,4273649.0],["2012-02-15",20.8853,20.9256,20.6151,20.6554,4638167.0],["2012-02-16",20.6675,21.1555,20.5909,21.1273,4706608.0],["2012-02-17",21.1918,21.2563,21.0426,21.1434,3551901.0],["2012-02-21",21.3007,21.4781,21.2241,21.462,4354438.0],["2012-02-22",21.4096,21.4942,21.3007,21.4176,3383925.0],["2012-02-23",21.4337,21.6192,21.2684,21.5668,4299686.0],["2012-02-24",21.5547,21.5749,21.4217,21.5023,3099154.0],["2012-02-27",21.4257,21.6031,21.2926,21.4499,3930555.0],["2012-02-28",21.4378,21.6031,21.345,21.5225,3773142.0],["2012-02-29",21.5265,21.6596,21.2765,21.3047,7016169.0],["2012-03-01",21.3168,21.4862,21.1998,21.3249,4059252.0],["2012-03-02",21.3047,21.5991,21.224,21.5144,4033215.0],["2012-03-05",21.4055,21.462,21.2886,21.4337,3394191.0],["2012-03-06",21.0023,21.3007,21.0023,21.0506,4673429.0],["2012-03-07",21.1676,21.1878,20.9861,21.1757,3787574.0],["2012-03-08",21.3652,21.47,21.2966,21.3773,2603408.0],["2012-03-09",21.4176,21.6314,21.3531,21.5144,2962869.0],["2012-03-12",21.5749,21.6918,21.4499,21.6354,2978045.0],["2012-03-13",21.7725,22.0991,21.716,22.087,4133495.0],["2012-03-14",22.0991,22.1395,21.8935,21.9701,2929244.0],["2012-03-15",21.9822,22.1677,21.8894,22.1596,2660690.0],["2012-03-16",22.1798,22.2484,22.0548,22.1798,6089548.0],["2012-03-19",22.1153,22.2322,22.0628,22.1475,2478728.0],["2012-03-20",21.9903,22.0387,21.8693,22.0104,3094244.0],["2012-03-21",22.0266,22.1274,21.9177,22.0467,2046215.0],["2012-03-22",21.8451,22.0346,21.6233,21.958,4511553.0],["2012-03-23",22.0104,22.0306,21.7523,21.9257,3468434.0],["2012-03-26",22.0628,22.1919,21.9782,22.1798,3494769.0],["2012-03-27",22.208,22.3613,22.1717,22.2967,3311616.0],["2012-03-28",22.2826,22.327,21.9356,22.097,3773737.0],["2012-03-29",21.8832,22.2463,21.8509,22.2019,3623168.0],["2012-03-30",22.327,22.6135,22.2544,22.5933,5419130.0],["2012-04-02",22.5933,22.7748,22.4319,22.6215,3945284.0],["2012-04-03",22.5892,22.6498,22.3472,22.5287,3951831.0],["2012-04-04",22.2867,22.3512,22.21,22.2907,3154501.0],["2012-04-05",22.1656,22.3431,22.1495,22.2383,3554431.0],["2012-04-09",21.9599,22.1454,21.8711,22.0244,3206724.0],["2012-04-10",22.0688,22.1051,21.2054,21.3143,6372533.0],["2012-04-11",21.621,21.8267,21.5685,21.746,4360687.0],["2012-04-12",21.742,22.0769,21.7178,21.9841,3153757.0],["2012-04-13",21.8832,22.0123,21.7218,21.738,3030565.0],["2012-04-16",21.863,21.972,21.7097,21.8025,2995899.0],["2012-04-17",21.9356,22.2221,21.855,22.1051,3268767.0],["2012-04-18",21.9639,22.1293,21.9518,22.0648,3107783.0],["2012-04-19",21.4919,21.859,21.1973,21.3829,9188999.0],["2012-04-20",21.512,21.621,21.387,21.4394,6878099.0],["2012-04-23",21.1933,21.3466,21.044,21.274,5850602.0],["2012-04-24",21.3628,21.5322,21.3224,21.4636,4718808.0],["2012-04-25",21.6371,21.746,21.4919,21.5443,4064608.0],["2012-04-26",21.4919,21.855,21.4757,21.8307,3393001.0],["2012-04-27",21.9437,22.1091,21.8993,22.0648,3873571.0],["2012-04-30",22.0123,22.0284,21.6815,21.8751,3437338.0],["2012-05-01",21.7944,22.1898,21.6694,22.0244,3004528.0],["2012-05-02",21.8671,22.0244,21.7864,21.972,2668129.0],["2012-05-03",22.0002,22.0244,21.7017,21.7501,2110638.0],["2012-05-04",21.6129,21.6774,21.4273,21.625,4136768.0],["2012-05-07",21.8792,21.8792,21.5604,21.6371,2675122.0],["2012-05-08",21.4757,21.9155,21.2901,21.855,5247286.0],["2012-05-09",21.5806,22.0163,21.508,21.7299,6560149.0],["2012-05-10",21.9235,22.0083,21.621,21.6774,4641292.0],["2012-05-11",21.5524,21.9316,21.4838,21.6492,2733445.0],["2012-05-14",21.4636,21.7016,21.3627,21.4112,3772100.0],["2012-05-15",21.4394,21.7985,21.2861,21.3466,5686048.0],["2012-05-16",21.4878,21.5322,21.1489,21.157,6807427.0],["2012-05-17",21.157,21.2135,20.9311,20.9311,4959242.0],["2012-05-18",21.0723,21.2054,20.7132,20.806,7489449.0],["2012-05-21",20.8827,21.2861,20.8221,21.2538,4765675.0],["2012-05-22",21.27,21.395,20.8907,21.0238,5813704.0],["2012-05-23",20.8746,21.3345,20.7939,21.2821,7798471.0],["2012-05-24",21.3264,21.4192,21.1731,21.3143,3628376.0],["2012-05-25",21.3143,21.4596,21.2175,21.2861,3130547.0],["2012-05-29",21.4434,21.6613,21.4031,21.5685,3537321.0],["2012-05-30",21.3022,21.3466,21.0481,21.0481,3268618.0],["2012-05-31",21.0319,21.1086,20.7051,20.9674,5925886.0],["2012-06-01",20.5438,20.5841,20.1,20.1,7788205.0],["2012-06-04",20.0878,20.2412,20.0354,20.1847,6648377.0],["2012-06-05",20.1322,20.3743,19.995,20.2976,5389671.0],["2012-06-06",20.4025,20.7051,20.2815,20.7051,3913891.0],["2012-06-07",20.9754,21.1045,20.5841,20.6244,5541282.0],["2012-06-08",20.5115,20.8019,20.4832,20.7818,3964477.0],["2012-06-11",20.8947,20.9996,20.4509,20.4792,4261597.0],["2012-06-12",20.5478,20.7858,20.3622,20.7697,4173071.0],["2012-06-13",20.6486,20.7818,20.459,20.5478,3254484.0],["2012-06-14",20.5558,20.802,20.4994,20.7414,3651735.0],["2012-06-15",20.8504,20.9674,20.7213,20.8544,6444544.0],["2012-06-18",20.7011,21.0037,20.5922,20.9351,3311616.0],["2012-06-19",21.04,21.3829,20.9956,21.3103,3271891.0],["2012-06-20",21.278,21.3668,21.04,21.2135,4118170.0],["2012-06-21",21.278,21.2861,20.6285,20.6607,4541607.0],["2012-06-22",20.7899,20.8544,20.6567,20.7858,9186321.0],["2012-06-25",20.5558,20.6002,20.342,20.3945,3381693.0],["2012-06-26",20.3703,20.4348,20.1,20.3017,3400440.0],["2012-06-27",20.2391,20.5661,20.2391,20.4409,3147806.0],["2012-06-28",20.231,20.2996,19.8516,20.1543,4889165.0],["2012-06-29",20.5297,21.0222,20.5136,21.0222,5331795.0],["2012-07-02",21.0222,21.0666,20.7679,21.0262,3949301.0],["2012-07-03",20.9939,21.2604,20.9374,21.2563,2400468.0],["2012-07-05",21.1998,21.2725,21.0666,21.1312,2916895.0],["2012-07-06",20.8769,20.9051,20.5782,20.7356,2402402.0],["2012-07-09",20.6145,20.7437,20.5096,20.6064,2937427.0],["2012-07-10",20.7517,20.9778,20.3602,20.5418,4618974.0],["2012-07-11",20.5096,20.5822,20.1463,20.3037,4624777.0],["2012-07-12",20.1624,20.1745,19.892,19.9929,5279126.0],["2012-07-13",19.9888,20.4974,19.9888,20.4611,3898864.0],["2012-07-16",20.4208,20.4208,20.1301,20.2997,2767368.0],["2012-07-17",20.336,20.5943,20.1745,20.5176,2535266.0],["2012-07-18",20.4086,21.1191,20.3683,21.0343,5763564.0],["2012-07-19",20.5782,20.7073,20.1019,20.6347,11262739.0],["2012-07-20",20.5984,20.8365,20.3683,20.6428,7005606.0],["2012-07-23",20.2956,20.6145,20.1866,20.5055,5188963.0],["2012-07-24",20.5055,20.5701,20.0857,20.231,5378810.0],["2012-07-25",20.3562,20.7437,20.336,20.6226,6939100.0],["2012-07-26",21.0182,21.2281,20.8123,21.0101,4866996.0],["2012-07-27",21.115,21.4945,21.0545,21.329,5431331.0],["2012-07-30",21.3492,21.5591,21.2079,21.3169,4275285.0],["2012-07-31",21.2281,21.446,21.224,21.3169,5451863.0],["2012-08-01",21.438,21.5227,21.2765,21.4339,4129626.0],["2012-08-02",21.2926,21.438,21.0706,21.3249,6932404.0],["2012-08-03",21.5671,21.7447,21.4904,21.5389,4086479.0],["2012-08-06",21.6519,21.6761,21.3653,21.3774,3032499.0],["2012-08-07",21.4057,21.6963,21.4057,21.5227,3085168.0],["2012-08-08",21.438,21.5671,21.3976,21.5066,2380085.0],["2012-08-09",21.442,21.4945,21.3693,21.3855,2531844.0],["2012-08-10",21.2805,21.5913,21.2805,21.5873,2468016.0],["2012-08-13",21.5025,21.773,21.4743,21.7689,4999562.0],["2012-08-14",21.7972,21.7972,21.5752,21.6277,3336166.0],["2012-08-15",21.6236,21.7084,21.5469,21.6236,2789983.0],["2012-08-16",21.5913,21.6438,21.4339,21.551,5602729.0],["2012-08-17",21.6236,21.7407,21.4904,21.7124,5310072.0],["2012-08-20",21.7044,21.7891,21.6519,21.7044,3796798.0],["2012-08-21",21.777,21.886,21.559,21.5954,3064488.0],["2012-08-22",21.5227,21.7084,21.4501,21.6761,2433200.0],["2012-08-23",21.6115,21.7488,21.4299,21.4581,3836375.0],["2012-08-24",21.3734,21.6438,21.3411,21.5146,3332446.0],["2012-08-27",21.6034,21.664,21.4904,21.555,2457452.0],["2012-08-28",21.5025,21.6398,21.446,21.5429,2429035.0],["2012-08-29",21.5469,21.6479,21.4824,21.5187,2436325.0],["2012-08-30",21.3653,21.5187,21.3532,21.3895,2742074.0],["2012-08-31",21.4864,21.6801,21.4218,21.6236,3337207.0],["2012-09-04",21.664,21.664,21.22,21.3492,5170663.0],["2012-09-05",21.4016,21.555,21.2846,21.329,3002594.0],["2012-09-06",21.5146,21.999,21.5066,21.9869,3205534.0],["2012-09-07",21.9829,22.2533,21.7932,22.2251,3752907.0],["2012-09-10",22.0838,22.1564,21.8093,21.8335,4215623.0],["2012-09-11",21.886,22.0394,21.8537,22.0152,3037558.0],["2012-09-12",22.1282,22.221,21.9829,22.1161,2979830.0],["2012-09-13",22.0152,22.4673,21.9344,22.3664,3731780.0],["2012-09-14",22.4188,22.5803,21.995,22.104,7190246.0],["2012-09-17",22.0717,22.2089,22.0192,22.1363,4706608.0],["2012-09-18",22.0596,22.5278,22.0596,22.4673,5203990.0],["2012-09-19",22.5036,22.6489,22.221,22.4148,6084191.0],["2012-09-20",22.2291,22.2695,22.0394,22.2089,4364109.0],["2012-09-21",22.3986,22.4229,22.0717,22.1605,7017508.0],["2012-09-24",22.0354,22.1484,21.9304,22.0959,2614270.0],["2012-09-25",22.0959,22.1686,21.9708,22.0233,6260053.0],["2012-09-26",21.9607,22.3685,21.8839,22.2231,8066728.0],["2012-09-27",22.2433,22.5099,22.1101,22.3928,5554077.0],["2012-09-28",22.2756,22.3605,22.0697,22.2716,6304539.0],["2012-10-01",22.2716,23.0793,22.2716,22.7158,7303321.0],["2012-10-02",22.7966,22.841,22.421,22.5583,3747700.0],["2012-10-03",22.6674,22.8935,22.5785,22.7926,3510242.0],["2012-10-04",22.8854,22.9622,22.6835,22.837,2970754.0],["2012-10-05",22.9379,23.0349,22.7118,22.8006,2763946.0],["2012-10-08",22.7845,23.0308,22.6956,22.9501,2922548.0],["2012-10-09",22.942,22.942,22.3362,22.3847,6027356.0],["2012-10-10",22.3483,22.5503,22.308,22.3443,4149266.0],["2012-10-11",22.4574,22.8289,22.3887,22.5866,4259663.0],["2012-10-12",22.6553,22.8168,22.4776,22.5866,4512446.0],["2012-10-15",22.6351,22.7804,22.5624,22.732,4183337.0],["2012-10-16",22.8208,23.0106,22.8047,22.8572,4043035.0],["2012-10-17",22.9864,23.0147,22.5866,22.6553,7002333.0],["2012-10-18",21.5649,21.8072,21.2216,21.5851,20585495.0],["2012-10-19",21.468,21.7103,21.3509,21.5407,10448300.0],["2012-10-22",21.5326,21.7345,21.1166,21.3307,10948658.0],["2012-10-23",21.0641,21.2418,20.7976,21.157,7337392.0],["2012-10-24",21.2903,21.5286,21.0561,21.1005,5257701.0],["2012-10-25",20.4745,21.2136,20.4463,21.1005,18741922.0],["2012-10-26",21.1409,21.153,20.838,20.9066,6987008.0],["2012-10-31",21.2176,21.5851,20.8622,20.8905,7119127.0],["2012-11-01",20.9995,21.1691,20.9753,21.1207,9684447.0],["2012-11-02",21.2903,21.4114,20.9591,20.9793,9003467.0],["2012-11-05",20.9672,21.1691,20.9188,21.0803,8274429.0],["2012-11-06",21.1409,21.4478,21.1086,21.3226,4807632.0],["2012-11-07",21.0924,21.1328,20.9309,20.9874,5770705.0],["2012-11-08",20.9995,21.1086,20.9389,20.947,5774574.0],["2012-11-09",20.8824,21.1893,20.8541,21.0076,4231394.0],["2012-11-12",21.0237,21.157,20.9551,21.0278,2696547.0],["2012-11-13",20.9026,21.2216,20.8743,21.0439,4454123.0],["2012-11-14",21.1166,21.1813,20.733,20.7613,7063036.0],["2012-11-15",20.7572,20.8824,20.7249,20.8299,5770556.0],["2012-11-16",20.8824,21.0682,20.7815,20.9955,6756543.0],["2012-11-19",21.1732,21.363,21.1409,21.363,4287485.0],["2012-11-20",21.2378,21.258,21.0803,21.258,4353248.0],["2012-11-21",21.2741,21.581,21.2055,21.4195,3748146.0],["2012-11-23",21.4599,21.6053,21.4195,21.6012,1534550.0],["2012-11-26",21.4195,21.4639,21.2337,21.2782,4524497.0],["2012-11-27",21.2863,21.3186,21.048,21.0843,6747764.0],["2012-11-28",21.1126,21.3751,21.0197,21.3226,7461180.0],["2012-11-29",21.4518,21.7143,21.4034,21.6618,5670277.0],["2012-11-30",21.6659,21.8355,21.577,21.7951,5233895.0],["2012-12-03",21.9687,21.993,21.5528,21.573,5693784.0],["2012-12-04",21.5932,21.6537,21.4316,21.5043,4285551.0],["2012-12-05",21.577,21.7385,21.3307,21.5447,4480160.0],["2012-12-06",21.4559,21.5608,21.3589,21.4316,4086331.0],["2012-12-07",21.581,21.6659,21.3791,21.6053,2814532.0],["2012-12-10",21.6133,21.6376,21.5003,21.5689,3874761.0],["2012-12-11",21.6376,21.8072,21.5609,21.6174,4609304.0],["2012-12-12",21.7527,22.2982,21.6194,22.0881,7106183.0],["2012-12-13",22.0517,22.3063,21.9507,22.177,6049674.0],["2012-12-14",22.1325,22.2093,22.0154,22.0275,3586865.0],["2012-12-17",22.1244,22.3911,22.0962,22.383,4973971.0],["2012-12-18",22.3588,22.7911,22.3224,22.7588,4755260.0],["2012-12-19",22.7466,22.783,22.4881,22.4921,5121267.0],["2012-12-20",22.5487,22.8598,22.5285,22.8274,4773263.0],["2012-12-21",22.5164,22.7184,22.4355,22.6497,5171406.0],["2012-12-24",22.6214,22.7062,22.5123,22.6012,948344.0],["2012-12-26",22.6052,22.6982,22.4355,22.4881,2299742.0],["2012-12-27",22.4517,22.6214,22.2861,22.5365,2726006.0],["2012-12-28",22.3547,22.4679,22.1972,22.2295,2488101.0],["2012-12-31",22.1527,22.6052,22.0477,22.585,3602934.0],["2013-01-02",23.0133,23.2234,22.6941,23.2234,5784988.0],["2013-01-03",23.1749,23.5911,23.1749,23.4456,7557740.0],["2013-01-04",23.4497,23.6315,23.3284,23.4699,5320785.0],["2013-01-07",24.1607,24.189,23.3567,23.4699,6644806.0],["2013-01-08",23.389,23.587,23.2517,23.3042,4101953.0],["2013-01-09",24.2415,24.4436,23.9749,24.1607,10897774.0],["2013-01-10",24.2254,24.2375,23.9426,24.2375,4321259.0],["2013-01-11",24.2052,24.2658,24.0516,24.1527,4530746.0],["2013-01-14",24.1446,24.2213,24.0395,24.0759,3609778.0],["2013-01-15",24.0112,24.2537,23.9264,24.2375,3873571.0],["2013-01-16",24.1648,24.3304,24.0678,24.2698,3507415.0],["2013-01-17",24.3991,24.6415,24.2496,24.5284,4105672.0],["2013-01-18",24.6496,24.6496,24.1163,24.4476,5552738.0],["2013-01-22",24.3951,24.5446,24.3223,24.4032,6178222.0],["2013-01-23",24.3506,24.4436,24.1688,24.4274,4432103.0],["2013-01-24",24.4476,24.7021,24.4072,24.4436,4286742.0],["2013-01-25",24.6011,24.6496,24.4274,24.4597,4844232.0],["2013-01-28",24.5769,24.8193,24.3668,24.5284,5311709.0],["2013-01-29",24.1729,24.8435,24.0395,24.6456,6239075.0],["2013-01-30",24.5769,24.6052,24.1809,24.2415,5215446.0],["2013-01-31",24.1729,24.3385,24.0921,24.2133,5133616.0],["2013-02-01",24.3668,24.4597,24.2537,24.4314,5879763.0],["2013-02-04",24.3183,24.387,24.1971,24.2254,3637005.0],["2013-02-05",24.3789,24.5728,24.3385,24.5163,3418889.0],["2013-02-06",24.2052,24.4557,24.2052,24.4153,3394637.0],["2013-02-07",24.4759,24.4961,24.185,24.3102,3667506.0],["2013-02-08",24.3021,24.5688,24.2779,24.5688,2279954.0],["2013-02-11",24.5567,24.5769,24.3749,24.5163,2779270.0],["2013-02-12",24.585,24.7143,24.5163,24.6334,3407284.0],["2013-02-13",24.7264,24.7708,24.4718,24.6537,3555472.0],["2013-02-14",24.5567,24.791,24.4516,24.7102,4149861.0],["2013-02-15",24.7183,25.0092,24.5809,24.9203,5449185.0],["2013-02-19",24.9486,25.1062,24.8678,24.9688,2970903.0],["2013-02-20",24.9971,25.0496,24.6011,24.6334,5819804.0],["2013-02-21",24.5284,24.7264,24.4799,24.6415,4066840.0],["2013-02-22",24.69,24.8314,24.6496,24.8314,3207319.0],["2013-02-25",24.8516,24.9284,24.1931,24.1971,4782487.0],["2013-02-26",24.2981,24.4638,24.29,24.3627,3166999.0],["2013-02-27",24.383,24.8435,24.3345,24.7425,3420377.0],["2013-02-28",24.8072,25.0455,24.6981,24.888,3818372.0],["2013-03-01",24.7466,24.9526,24.6254,24.8759,3490156.0],["2013-03-04",24.8557,24.9203,24.6011,24.9122,3003486.0],["2013-03-05",24.9809,25.2233,24.9365,25.1385,3016877.0],["2013-03-06",25.1789,25.2354,24.9163,24.9567,3475576.0],["2013-03-07",25.0092,25.0496,24.8112,24.8153,3049460.0],["2013-03-08",24.9809,25.0779,24.8637,25.0254,3328429.0],["2013-03-11",25.0294,25.1708,25.0254,25.1546,2589720.0],["2013-03-12",25.1708,25.2395,24.993,25.1142,4217111.0],["2013-03-13",25.1102,25.1425,24.9769,25.0981,2935641.0],["2013-03-14",25.1506,25.292,25.1385,25.292,2678842.0],["2013-03-15",25.1425,25.4132,25.1102,25.3122,6272402.0],["2013-03-18",25.0375,25.1304,24.9163,24.9728,3710802.0],["2013-03-19",25.0577,25.1466,24.6294,24.7587,5174680.0],["2013-03-20",24.8355,24.9688,24.6819,24.7708,4304298.0],["2013-03-21",24.6739,24.9284,24.6415,24.7223,3400886.0],["2013-03-22",24.7587,24.9607,24.69,24.9163,3450431.0],["2013-03-25",24.9688,25.0536,24.5324,24.6617,4250736.0],["2013-03-26",24.8254,25.0033,24.7648,24.9952,2664707.0],["2013-03-27",24.8456,25.0073,24.7729,24.9952,2775551.0],["2013-03-28",24.9952,25.1528,24.8941,25.1205,3788764.0],["2013-04-01",25.0033,25.1003,24.8618,24.975,3255972.0],["2013-04-02",25.0599,25.0801,24.882,24.9548,3853187.0],["2013-04-03",24.9952,25.0194,24.595,24.692,5248774.0],["2013-04-04",24.7244,24.8456,24.5021,24.5546,4872203.0],["2013-04-05",24.2596,24.4899,24.1626,24.4738,4014022.0],["2013-04-08",24.4657,24.6152,24.4091,24.5627,2543151.0],["2013-04-09",24.5829,24.595,24.3283,24.4697,3857204.0],["2013-04-10",24.5506,24.9952,24.4414,24.9709,3504439.0],["2013-04-11",24.9588,25.1084,24.878,25.0356,3524525.0],["2013-04-12",24.9709,25.0518,24.7203,24.882,2502831.0],["2013-04-15",24.7688,24.8901,24.2151,24.2151,4290610.0],["2013-04-16",24.3485,24.6476,24.2798,24.6395,3308046.0],["2013-04-17",24.5182,24.5425,24.0817,24.1464,5075293.0],["2013-04-18",23.4269,23.6694,23.2855,23.4633,13525583.0],["2013-04-19",23.5886,23.9119,23.4956,23.8877,5253684.0],["2013-04-22",23.8958,24.017,23.6452,23.8432,3546694.0],["2013-04-23",23.9887,24.0575,23.6411,23.8837,6550924.0],["2013-04-24",23.9524,24.3606,23.8594,24.2353,5645876.0],["2013-04-25",24.2717,24.6233,24.1828,24.4293,3898120.0],["2013-04-26",24.4051,24.5546,24.2232,24.2272,3911064.0],["2013-04-29",24.2515,24.4172,24.203,24.3444,3129357.0],["2013-04-30",24.3687,24.8699,24.2838,24.6314,7595382.0],["2013-05-01",24.5223,24.8093,24.2919,24.3081,4266805.0],["2013-05-02",24.3849,24.5142,24.2919,24.4374,3709760.0],["2013-05-03",24.692,24.7729,24.498,24.5748,5612102.0],["2013-05-06",24.5708,24.8375,24.4697,24.781,3093352.0],["2013-05-07",24.8618,24.9669,24.7446,24.8699,2629445.0],["2013-05-08",24.8578,24.9467,24.7971,24.9143,3091269.0],["2013-05-09",24.9022,25.1084,24.8375,24.9548,2987864.0],["2013-05-10",24.9467,25.0396,24.8699,25.0194,2174169.0],["2013-05-13",24.9305,25.0437,24.8861,24.8982,3425138.0],["2013-05-14",24.9346,25.0922,24.9063,24.9992,5769515.0],["2013-05-15",24.9588,25.1164,24.8901,25.0841,5880805.0],["2013-05-16",24.9628,25.4034,24.9548,25.169,6939397.0],["2013-05-17",25.363,25.6015,25.359,25.5651,5708960.0],["2013-05-20",25.5368,25.9046,25.5045,25.8965,5321677.0],["2013-05-21",25.8682,26.0259,25.7712,25.8036,3498786.0],["2013-05-22",25.7995,25.8844,25.2539,25.367,4197174.0],["2013-05-23",25.1852,25.3468,25.1326,25.2175,4199703.0],["2013-05-24",25.0599,25.2175,24.9426,25.1003,3403416.0],["2013-05-28",25.3509,25.5489,25.2498,25.2983,2947098.0],["2013-05-29",25.1003,25.2539,25.0194,25.1447,3129952.0],["2013-05-30",25.2296,25.4236,25.0962,25.262,3121918.0],["2013-05-31",25.1447,25.359,24.9871,24.9871,4013427.0],["2013-06-03",25.0033,25.2296,24.9669,25.2094,4684885.0],["2013-06-04",25.1528,25.3711,24.8335,24.975,4402346.0],["2013-06-05",24.9305,24.9709,24.3525,24.4293,5147006.0],["2013-06-06",24.4536,24.494,24.11,24.4253,6902945.0],["2013-06-07",24.6355,25.1286,24.4616,25.1003,5037204.0],["2013-06-10",25.1488,25.3104,25.0477,25.1771,3705148.0],["2013-06-11",24.9224,25.2539,24.8739,25.1447,3408177.0],["2013-06-12",25.2337,25.2337,24.8012,24.8173,3939184.0],["2013-06-13",24.8254,25.3347,24.7244,25.2539,3344498.0],["2013-06-14",25.2296,25.3953,25.1084,25.27,3151972.0],["2013-06-17",25.464,25.7429,25.4519,25.6136,4571513.0],["2013-06-18",25.5934,26.1108,25.4964,26.0137,4409339.0],["2013-06-19",26.0137,26.1916,25.7308,25.7389,5203990.0],["2013-06-20",25.46,25.557,25.1003,25.1649,4864169.0],["2013-06-21",25.2983,25.4155,24.9265,25.1043,8893367.0],["2013-06-24",24.9143,25.1771,24.7486,24.9224,4628050.0],["2013-06-25",25.0881,25.2377,24.8861,25.1811,4628199.0],["2013-06-26",25.4015,25.7411,25.357,25.6158,4904192.0],["2013-06-27",25.7856,25.8382,25.5107,25.7331,3765405.0],["2013-06-28",25.6481,25.7654,25.4864,25.5956,6283858.0],["2013-07-01",25.7735,26.3436,25.7169,26.1617,5594100.0],["2013-07-02",26.1172,26.19,25.6603,25.7492,4833371.0],["2013-07-03",25.5996,25.8422,25.539,25.729,1635276.0],["2013-07-05",25.9474,26.1293,25.8867,26.1212,2604450.0],["2013-07-08",26.2628,26.3072,26.004,26.0565,4149563.0],["2013-07-09",26.4205,26.9582,26.4205,26.938,6998613.0],["2013-07-10",26.9299,27.4718,26.9299,27.4152,6994893.0],["2013-07-11",27.7306,27.9004,27.4152,27.6376,6335189.0],["2013-07-12",27.6254,27.6699,27.3383,27.5729,4522414.0],["2013-07-15",27.7023,27.7508,27.5486,27.6578,5199675.0],["2013-07-16",27.6578,27.8155,27.306,27.5243,3751717.0],["2013-07-17",27.6092,27.7508,27.5526,27.6618,4787843.0],["2013-07-18",27.496,27.771,27.0229,27.3949,8180249.0],["2013-07-19",27.496,27.9085,27.3626,27.775,4375714.0],["2013-07-22",27.7993,27.8519,27.4354,27.5648,4130370.0],["2013-07-23",27.5971,27.6578,27.4313,27.4556,3678367.0],["2013-07-24",27.496,27.5486,27.2494,27.3464,3974594.0],["2013-07-25",27.1523,27.2655,27.0229,27.2049,4615404.0],["2013-07-26",27.0068,27.0917,26.9016,26.9785,3534345.0],["2013-07-29",26.8774,27.1887,26.7763,27.1685,3191995.0],["2013-07-30",27.2777,27.4394,27.1483,27.1604,3136796.0],["2013-07-31",27.1726,27.488,27.1604,27.2292,3528840.0],["2013-08-01",27.4233,27.5729,27.3505,27.3505,4148224.0],["2013-08-02",27.3464,27.3464,27.0795,27.1847,3087549.0],["2013-08-05",27.1321,27.1968,27.0472,27.1402,2369819.0],["2013-08-06",27.1402,27.1604,27.0027,27.1119,2991584.0],["2013-08-07",27.0917,27.3181,27.0108,27.2898,3481378.0],["2013-08-08",27.4152,27.4879,27.1847,27.2251,3036963.0],["2013-08-09",27.2009,27.2534,27.0593,27.0876,2317001.0],["2013-08-12",26.9057,27.0432,26.8208,26.8976,3142301.0],["2013-08-13",26.9016,27.3828,26.8774,27.3464,2619179.0],["2013-08-14",27.2534,27.2736,26.9097,26.9582,2580496.0],["2013-08-15",26.8652,27.1281,26.6388,26.8935,3599363.0],["2013-08-16",26.8935,27.0229,26.8127,26.9825,3240052.0],["2013-08-19",26.8895,27.2049,26.8733,27.0351,2904843.0],["2013-08-20",27.0513,27.0513,26.7763,26.8167,3556514.0],["2013-08-21",26.7844,26.9582,26.7075,26.7601,2881782.0],["2013-08-22",26.8491,27.31,26.7925,27.2089,2493458.0],["2013-08-23",27.2211,27.31,27.0715,27.2292,2651168.0],["2013-08-26",27.1847,27.2898,26.938,26.9461,2398534.0],["2013-08-27",26.5903,26.659,26.3881,26.4447,3587014.0],["2013-08-28",26.4002,26.5701,26.3072,26.4002,2342591.0],["2013-08-29",26.3194,26.7722,26.194,26.5296,1918708.0],["2013-08-30",26.5822,26.6145,26.3841,26.4932,2280251.0],["2013-09-03",26.7399,26.9299,26.5296,26.6348,2520090.0],["2013-09-04",26.562,27.1483,26.562,27.0957,3144384.0],["2013-09-05",27.0674,27.2615,26.9582,27.1806,2060499.0],["2013-09-06",27.2211,27.3303,26.8531,27.0229,2932219.0],["2013-09-09",27.0998,27.3949,27.0998,27.3545,2036693.0],["2013-09-10",27.5688,27.8761,27.5203,27.682,3465310.0],["2013-09-11",27.7103,28.0257,27.6578,28.0257,3105403.0],["2013-09-12",28.0298,28.1228,27.9206,28.0823,3717199.0],["2013-09-13",28.1511,28.2158,27.9044,28.2077,3671672.0],["2013-09-16",28.4705,28.5635,28.2522,28.3492,4182296.0],["2013-09-17",28.3816,28.5069,28.2441,28.3169,3871339.0],["2013-09-18",28.3047,28.5271,28.1754,28.5029,4015063.0],["2013-09-19",28.6201,28.6848,28.3937,28.418,5920084.0],["2013-09-20",28.4341,28.5959,28.1309,28.1309,7624246.0],["2013-09-23",28.0177,28.2037,27.9974,28.1228,3211039.0],["2013-09-24",28.139,28.1632,27.8559,27.8761,3513218.0],["2013-09-25",27.9712,28.222,27.8337,28.137,3872232.0],["2013-09-26",28.1613,28.3716,28.0561,28.222,2556244.0],["2013-09-27",28.1694,28.3352,28.0844,28.2624,3535386.0],["2013-09-30",28.044,28.2301,27.951,28.0399,3976826.0],["2013-10-01",28.0925,28.1694,27.955,28.1006,3634476.0],["2013-10-02",27.9752,27.9752,27.6597,27.9631,3503249.0],["2013-10-03",27.8417,27.9024,27.2997,27.502,3790103.0],["2013-10-04",27.51,27.862,27.4332,27.7163,2924929.0],["2013-10-07",27.5384,27.6233,27.3968,27.4494,2551781.0],["2013-10-08",27.4575,27.7164,27.2067,27.2269,4432995.0],["2013-10-09",27.2148,27.2633,27.0327,27.1581,4355331.0],["2013-10-10",27.4696,27.9267,27.4332,27.9024,4017890.0],["2013-10-11",27.8782,28.1168,27.7406,28.0885,2139651.0],["2013-10-14",27.8984,28.1977,27.8458,28.133,2287095.0],["2013-10-15",28.0723,28.1937,27.9105,27.9186,3619003.0],["2013-10-16",28.0035,28.0804,27.8296,27.9712,7064821.0],["2013-10-17",28.7235,29.3627,28.4687,29.2494,8766009.0],["2013-10-18",29.4031,29.4031,28.9824,29.124,6239819.0],["2013-10-21",29.217,29.2454,29.031,29.0957,3888598.0],["2013-10-22",29.1321,29.3182,29.0633,29.2211,3414574.0],["2013-10-23",29.217,29.3263,29.0027,29.0836,3021787.0],["2013-10-24",29.1038,29.2211,28.9298,29.1442,2965398.0],["2013-10-25",29.0755,29.213,28.9177,29.1685,2563386.0],["2013-10-28",29.1806,29.2979,29.0148,29.1887,2384548.0],["2013-10-29",29.1806,29.3465,29.0674,29.3424,3402969.0],["2013-10-30",29.3424,29.4557,29.1281,29.1402,2322059.0],["2013-10-31",29.2373,29.3546,29.0471,29.1604,2179228.0],["2013-11-01",29.2373,29.4395,29.1402,29.3788,3399696.0],["2013-11-04",29.3829,29.4678,29.1483,29.4274,2852769.0],["2013-11-05",29.391,29.4355,29.2292,29.3627,2042793.0],["2013-11-06",29.4881,29.7712,29.4112,29.5204,2567700.0],["2013-11-07",29.5528,29.6418,29.0027,29.0472,2636736.0],["2013-11-08",29.2696,30.1919,29.2696,30.1757,6942819.0],["2013-11-11",30.1757,30.2445,29.9573,30.0786,2616353.0],["2013-11-12",30.026,30.0584,29.6822,29.8926,3380206.0],["2013-11-13",29.7672,29.8683,29.7024,29.8359,3859883.0],["2013-11-14",30.0099,30.3132,29.937,30.111,4332716.0],["2013-11-15",30.0018,30.2323,29.9532,30.1312,4853010.0],["2013-11-18",30.1434,30.3335,30.0867,30.1555,4197174.0],["2013-11-19",30.1433,30.2364,29.9411,29.9856,2622750.0],["2013-11-20",29.9694,30.1393,29.7469,29.8481,3293911.0],["2013-11-21",30.0139,30.0948,29.8885,30.0665,2688512.0],["2013-11-22",30.1029,30.2283,30.0301,30.1959,2884460.0],["2013-11-25",30.3375,30.3375,30.0786,30.1434,2072401.0],["2013-11-26",30.3497,30.6975,30.3375,30.4872,5388481.0],["2013-11-27",30.6287,30.7137,30.4103,30.4831,2106621.0],["2013-11-29",30.471,30.5559,30.2283,30.2566,1998754.0],["2013-12-02",30.1717,30.4427,30.0786,30.1636,3677474.0],["2013-12-03",30.0463,30.115,29.7469,29.84,3516045.0],["2013-12-04",29.6863,30.0503,29.4921,29.7955,2778824.0],["2013-12-05",29.6256,29.9532,29.5447,29.7874,2830452.0],["2013-12-06",30.1272,30.4548,30.0503,30.386,2727642.0],["2013-12-09",30.5883,30.653,30.3456,30.4912,3017472.0],["2013-12-10",30.3537,30.471,30.1555,30.3982,2718418.0],["2013-12-11",30.3901,30.471,29.7955,29.9047,4595467.0],["2013-12-12",29.484,30.1757,29.48,30.0341,5905205.0],["2013-12-13",30.0422,30.0908,29.7914,29.9371,4012385.0],["2013-12-16",30.0301,30.5559,29.9775,30.4629,5197295.0],["2013-12-17",30.5398,30.6328,30.1514,30.2404,3344051.0],["2013-12-18",30.2404,31.1506,30.1798,31.0899,4948678.0],["2013-12-19",30.9604,31.013,30.7339,30.9766,3595197.0],["2013-12-20",30.8755,31.1789,30.8553,30.9604,5101032.0],["2013-12-23",31.1303,31.2759,30.92,31.0413,3346581.0],["2013-12-24",30.9847,31.2112,30.9847,31.0616,1594807.0],["2013-12-26",31.1566,31.1809,31.0595,31.1243,2845925.0],["2013-12-27",31.2254,31.3145,31.0717,31.1769,1243232.0],["2013-12-30",31.1526,31.2093,31.0029,31.0838,1445280.0],["2013-12-31",31.2012,31.2902,31.096,31.2376,1568324.0],["2014-01-02",31.0191,31.1607,30.7925,30.9341,2991137.0],["2014-01-03",30.9341,31.1405,30.8855,30.9786,1771710.0],["2014-01-06",31.1364,31.2416,30.6913,30.7075,2909902.0],["2014-01-07",30.8127,30.9827,30.7277,30.9624,2985186.0],["2014-01-08",30.9098,31.1243,30.8653,30.9786,3387050.0],["2014-01-09",31.2052,31.3873,30.9867,31.3509,4589367.0],["2014-01-10",31.3994,31.452,31.1041,31.4318,3075646.0],["2014-01-13",31.2861,31.3792,30.7884,30.8127,3826704.0],["2014-01-14",31.4035,31.6827,31.1162,31.6665,6906665.0],["2014-01-15",31.6948,31.711,31.4358,31.6463,4212350.0],["2014-01-16",31.6463,31.8202,31.5775,31.7757,3745766.0],["2014-01-17",31.8162,31.8162,31.4237,31.5087,3925347.0],["2014-01-21",31.8041,31.885,31.4278,31.5613,7292162.0],["2014-01-22",31.5815,31.6463,31.1971,31.537,3872529.0],["2014-01-23",31.2376,31.3023,31.0353,31.2012,2713359.0],["2014-01-24",30.8896,30.9908,29.9913,29.9954,5978853.0],["2014-01-27",30.1006,30.2624,29.8011,29.9832,5347417.0],["2014-01-28",30.3352,30.9827,29.9994,30.4324,6502421.0],["2014-01-29",30.1532,30.659,30.1491,30.4,5702860.0],["2014-01-30",30.5254,30.6225,30.2867,30.4688,4923831.0],["2014-01-31",30.052,30.3514,29.9144,30.1006,4790670.0],["2014-02-03",30.1572,30.4,29.3358,29.3601,6284900.0],["2014-02-04",29.4653,29.6878,29.263,29.5098,5104603.0],["2014-02-05",29.3763,29.5017,29.089,29.3318,4053450.0],["2014-02-06",29.2549,29.8335,29.1901,29.8254,4434334.0],["2014-02-07",30.0601,30.4647,29.8821,30.3959,4690688.0],["2014-02-10",30.4526,30.4526,30.1734,30.3757,4671941.0],["2014-02-11",30.4971,30.7035,30.4,30.5052,3750676.0],["2014-02-12",30.6306,30.7439,30.4931,30.5699,3115818.0],["2014-02-13",30.315,30.8815,30.2584,30.841,3581360.0],["2014-02-14",30.8168,30.9948,30.6832,30.926,3354168.0],["2014-02-18",30.8127,30.9867,30.6873,30.7277,3501464.0],["2014-02-19",30.6509,30.9503,30.4283,30.4607,3868066.0],["2014-02-20",30.5457,30.8856,30.3636,30.7965,3540147.0],["2014-02-21",30.748,30.8815,30.6185,30.8127,3981141.0],["2014-02-24",30.9058,31.1931,30.8734,30.9786,3965370.0],["2014-02-25",30.9301,31.185,30.837,31.0838,3951384.0],["2014-02-26",31.096,31.2376,30.9746,31.0838,3979653.0],["2014-02-27",30.8977,31.2093,30.8856,31.1688,3806023.0],["2014-02-28",31.1567,31.3752,30.8491,30.9503,5659713.0],["2014-03-03",30.6468,30.7925,30.489,30.5861,4093919.0],["2014-03-04",30.9382,31.0353,30.833,30.9017,4759426.0],["2014-03-05",30.926,31.0312,30.7642,30.9058,3745319.0],["2014-03-06",30.9827,31.1931,30.9301,31.1081,3408474.0],["2014-03-07",31.3145,31.3832,31.1283,31.3306,4196579.0],["2014-03-10",31.3185,31.3185,31.0717,31.2173,3334529.0],["2014-03-11",31.2659,31.3023,30.8815,30.926,3122811.0],["2014-03-12",30.7075,30.7803,30.5457,30.6792,3241837.0],["2014-03-13",30.8249,30.8329,30.0682,30.1168,3704553.0],["2014-03-14",30.0682,30.2098,29.8254,29.8578,4139297.0],["2014-03-17",30.0682,30.4,30.056,30.2867,3689526.0],["2014-03-18",30.3555,30.5295,30.3353,30.4526,2099926.0],["2014-03-19",30.4364,30.5376,29.9185,30.0925,2811407.0],["2014-03-20",30.0641,30.3393,29.9589,30.2462,2355833.0],["2014-03-21",30.4931,30.8006,30.3595,30.4688,6116329.0],["2014-03-24",30.578,30.5861,29.9144,30.0722,2495094.0],["2014-03-25",30.2503,30.3757,29.967,30.1168,2625726.0],["2014-03-26",30.3518,30.3923,29.7237,29.7237,4485665.0],["2014-03-27",29.6224,29.8777,29.5576,29.7561,5040626.0],["2014-03-28",29.9344,30.1532,29.8169,29.9304,3006313.0],["2014-03-31",30.1978,30.3882,30.0722,30.3882,3166404.0],["2014-04-01",30.4206,30.5017,30.2342,30.4936,3454895.0],["2014-04-02",30.5422,30.6799,30.4449,30.5665,3431536.0],["2014-04-03",30.6151,30.7569,30.4206,30.7286,3224727.0],["2014-04-04",30.9838,31.077,30.5098,30.5503,3852741.0],["2014-04-07",30.449,30.4774,29.8331,29.9142,3360417.0],["2014-04-08",29.8534,30.1208,29.7035,29.9952,3499976.0],["2014-04-09",30.3882,30.6759,30.137,30.6516,4574637.0],["2014-04-10",30.6475,30.6516,30.0236,30.0357,3601000.0],["2014-04-11",29.8453,29.9466,29.4887,29.4968,4070262.0],["2014-04-14",29.7521,29.7521,29.1322,29.4117,6661173.0],["2014-04-15",29.4523,29.6143,29.0714,29.5779,5692148.0],["2014-04-16",29.898,29.9304,29.5211,29.8412,6062469.0],["2014-04-17",29.5779,29.7561,29.2902,29.5171,11602412.0],["2014-04-21",29.7237,30.2626,29.6224,30.2181,8667663.0],["2014-04-22",30.1775,30.218,29.7845,29.8007,6387560.0],["2014-04-23",29.7805,29.8655,29.663,29.7318,4749457.0],["2014-04-24",29.8655,29.9466,29.7237,29.8453,4148820.0],["2014-04-25",29.825,29.8939,29.509,29.5981,3614539.0],["2014-04-28",29.6913,29.821,29.4685,29.7805,7008581.0],["2014-04-29",29.7845,29.8412,29.5495,29.7399,6176735.0],["2014-04-30",29.6832,29.7602,29.5657,29.7318,4931866.0],["2014-05-01",29.7318,29.9952,29.6832,29.825,5368544.0],["2014-05-02",29.8372,29.8818,29.6427,29.6873,3906749.0],["2014-05-05",29.5779,29.671,29.4198,29.5779,2888031.0],["2014-05-06",29.4928,29.5941,29.3915,29.3996,3036368.0],["2014-05-07",29.4887,29.5414,29.2416,29.5009,4657658.0],["2014-05-08",29.4887,29.9101,29.4199,29.6873,4244933.0],["2014-05-09",29.6305,30.0074,29.4928,29.9952,6367177.0],["2014-05-12",30.0722,30.4368,30.0722,30.4166,4120700.0],["2014-05-13",30.5584,30.765,30.4409,30.6435,4225889.0],["2014-05-14",30.5503,30.8663,30.4206,30.4733,4600972.0],["2014-05-15",30.3396,30.4206,30.0843,30.3761,4534019.0],["2014-05-16",30.3801,30.5543,30.2464,30.5179,4773411.0],["2014-05-19",30.4328,30.8704,30.4044,30.7205,3521252.0],["2014-05-20",30.7124,30.7731,30.214,30.3072,3470368.0],["2014-05-21",30.4409,30.9271,30.4409,30.9068,4682802.0],["2014-05-22",31.3323,31.8063,31.0811,31.6159,10091369.0],["2014-05-23",31.6037,31.7901,31.4984,31.7739,3225471.0],["2014-05-27",31.9887,32.0089,31.7942,31.8671,3817331.0],["2014-05-28",31.8955,32.0251,31.7577,31.8793,3337058.0],["2014-05-29",31.8793,31.9441,31.6564,31.8266,3536279.0],["2014-05-30",31.7415,31.8144,31.6119,31.778,5062200.0],["2014-06-02",31.8469,31.9481,31.5349,31.8631,2714103.0],["2014-06-03",31.7374,31.9522,31.6929,31.9238,3083681.0],["2014-06-04",31.8225,31.8712,31.6038,31.778,3674350.0],["2014-06-05",31.782,32.3533,31.5754,32.2115,4396841.0],["2014-06-06",32.2318,32.6126,32.2075,32.564,4160573.0],["2014-06-09",32.483,32.876,32.4749,32.6369,4577761.0],["2014-06-10",32.5275,32.6532,32.406,32.5883,2077162.0],["2014-06-11",32.5316,32.5762,32.3938,32.4506,2909604.0],["2014-06-12",32.3047,32.5397,32.2966,32.4668,3980397.0],["2014-06-13",32.4222,32.6126,32.3817,32.5235,2570825.0],["2014-06-16",32.4506,32.5519,32.3695,32.4425,3545801.0],["2014-06-17",32.487,32.5559,32.3817,32.483,2430671.0],["2014-06-18",32.5154,32.7058,32.3331,32.6856,2748174.0],["2014-06-19",32.6207,32.7139,32.4019,32.4546,4901960.0],["2014-06-20",32.4992,32.7018,32.3452,32.6896,6808766.0],["2014-06-23",32.6734,32.6977,32.4992,32.5478,3049609.0],["2014-06-24",32.5478,32.5478,32.1102,32.1102,4149861.0],["2014-06-25",32.0778,32.305,31.883,32.2482,3099303.0],["2014-06-26",32.2197,32.3049,31.9195,32.0899,2958554.0],["2014-06-27",32.0412,32.1792,31.952,32.1264,3758412.0],["2014-06-30",32.1751,32.1832,31.8708,31.9398,4594276.0],["2014-07-01",32.1143,32.3415,32.098,32.2522,4050027.0],["2014-07-02",32.1427,32.2441,31.8709,31.9561,3811677.0],["2014-07-03",32.1548,32.3212,32.0859,32.2319,3074456.0],["2014-07-07",32.1873,32.2116,31.7978,31.8506,3866727.0],["2014-07-08",31.8181,31.8993,31.6396,31.7207,4230502.0],["2014-07-09",31.8059,31.8627,31.6477,31.7613,3483015.0],["2014-07-10",31.4976,31.7776,31.4327,31.6437,3360566.0],["2014-07-11",31.6437,31.8059,31.5463,31.7978,2761267.0],["2014-07-14",31.9479,32.1021,31.8222,31.9723,3601297.0],["2014-07-15",31.9033,32.1062,31.6802,31.741,4172178.0],["2014-07-16",31.806,31.9317,31.595,31.8465,3877885.0],["2014-07-17",30.7147,30.7512,30.0169,30.0493,14890223.0],["2014-07-18",30.2319,30.6051,29.9479,30.4712,8607108.0],["2014-07-21",30.3901,30.5402,30.2522,30.4875,6087167.0],["2014-07-22",30.5767,30.9256,30.5767,30.7512,8009000.0],["2014-07-23",30.8323,30.8769,30.5929,30.6741,5403657.0],["2014-07-24",30.7187,30.9094,30.528,30.8201,4926509.0],["2014-07-25",30.666,30.808,30.6295,30.7065,2927458.0],["2014-07-28",30.6416,30.6822,30.4185,30.5118,4085140.0],["2014-07-29",30.4672,30.5483,29.9966,30.0534,7618295.0],["2014-07-30",30.1305,30.2075,29.8586,30.0899,6420739.0],["2014-07-31",29.9195,30.0412,29.7329,29.9722,7536613.0],["2014-08-01",29.9804,29.9925,29.6233,29.7532,7674535.0],["2014-08-04",29.7653,30.0534,29.6396,30.0209,4233328.0],["2014-08-05",29.8181,30.1954,29.6761,29.8424,5048660.0],["2014-08-06",29.887,30.1305,29.7775,30.0493,6515811.0],["2014-08-07",30.1832,30.3292,29.9357,30.0047,4253712.0],["2014-08-08",30.0696,30.3942,29.9398,30.3739,3274718.0],["2014-08-11",30.4672,30.6619,30.4388,30.5118,3655901.0],["2014-08-12",30.4185,30.4388,30.0858,30.1589,5088832.0],["2014-08-13",30.3455,30.4226,30.2075,30.3374,3025655.0],["2014-08-14",30.24,30.386,30.1832,30.3779,3825662.0],["2014-08-15",30.5808,30.7309,30.2846,30.4875,7087883.0],["2014-08-18",30.6579,31.0149,30.5767,30.9499,3056304.0],["2014-08-19",30.9581,31.1163,30.881,31.0919,2476943.0],["2014-08-20",31.0879,31.38,31.0067,31.3151,3660662.0],["2014-08-21",31.3354,31.4449,31.2055,31.4205,2633611.0],["2014-08-22",31.2907,31.4003,31.238,31.2542,3035921.0],["2014-08-25",31.3719,31.449,31.2948,31.38,2124922.0],["2014-08-26",31.4327,31.4773,31.3394,31.3719,2902314.0],["2014-08-27",31.2623,31.3719,31.0473,31.096,1665925.0],["2014-08-28",30.9743,31.0351,30.8242,30.9662,2890560.0],["2014-08-29",31.0717,31.096,30.8404,31.0798,2236063.0],["2014-09-02",31.1041,31.2096,30.9175,31.0027,3422758.0],["2014-09-03",31.2461,31.2461,31.0149,31.0716,3605910.0],["2014-09-04",31.0919,31.2137,30.8445,30.9297,3366815.0],["2014-09-05",30.8445,31.3232,30.812,31.2948,3174736.0],["2014-09-08",31.242,31.3921,31.169,31.2583,2923739.0],["2014-09-09",31.238,31.2623,30.9702,31.0635,2941295.0],["2014-09-10",31.0798,31.2907,31.027,31.2096,2567552.0],["2014-09-11",31.1041,31.3719,31.0554,31.3516,2453435.0],["2014-09-12",31.3394,31.3516,31.165,31.1893,2844288.0],["2014-09-15",31.2502,31.4652,31.0554,31.0879,6188637.0],["2014-09-16",31.0108,31.5057,30.8932,31.4692,4604542.0],["2014-09-17",31.5625,32.1467,31.5179,31.9398,6266897.0],["2014-09-18",31.9682,32.2238,31.9317,32.1954,4215028.0],["2014-09-19",32.3942,32.455,32.1873,32.2319,7176558.0],["2014-09-22",32.1183,32.1183,31.664,31.7086,3122067.0],["2014-09-23",31.6356,31.6883,31.4043,31.4084,3135606.0],["2014-09-24",31.4612,31.6521,31.3434,31.5749,4714642.0],["2014-09-25",31.4368,31.4734,30.7219,30.7259,5662986.0],["2014-09-26",30.7503,30.8884,30.6691,30.8356,4535656.0],["2014-09-29",30.5594,30.8641,30.4416,30.7869,4527175.0],["2014-09-30",30.7625,31.3393,30.7259,30.8641,7836857.0],["2014-10-01",30.7503,30.8559,30.2425,30.2953,4680571.0],["2014-10-02",30.271,30.3807,29.9907,30.2344,6837332.0],["2014-10-03",30.5513,30.6894,30.401,30.4416,6395743.0],["2014-10-06",30.5675,30.7097,30.3319,30.4213,2932814.0],["2014-10-07",30.3441,30.3441,29.747,29.7632,4365150.0],["2014-10-08",29.8445,30.3197,29.617,30.2994,5582048.0],["2014-10-09",30.3319,30.3319,29.5479,29.5601,6285644.0],["2014-10-10",29.5601,29.7388,28.9386,29.1905,9203729.0],["2014-10-13",29.3448,29.7185,29.0767,29.1255,8909287.0],["2014-10-14",29.2433,29.5967,29.0726,29.2473,7155579.0],["2014-10-15",28.7152,29.4098,28.4836,29.2392,9223963.0],["2014-10-16",29.1539,30.2791,28.9264,30.1369,10277795.0],["2014-10-17",30.466,30.6609,30.1532,30.3807,6058452.0],["2014-10-20",30.3157,30.4294,30.0557,30.3563,4396246.0],["2014-10-21",30.5025,31.0184,30.4903,30.9737,4738299.0],["2014-10-22",31.1687,31.1687,30.6853,30.6975,5232408.0],["2014-10-23",31.0875,31.6115,31.0347,31.4246,4823700.0],["2014-10-24",31.4043,31.6846,31.319,31.6684,2778080.0],["2014-10-27",31.4652,31.6724,31.4327,31.6318,2471735.0],["2014-10-28",31.843,32.4036,31.8105,32.3914,5376876.0],["2014-10-29",32.3142,32.4645,32.0827,32.2127,5241930.0],["2014-10-30",32.0827,32.4523,31.9852,32.3792,2970457.0],["2014-10-31",32.6473,32.7773,32.5173,32.6595,6138646.0],["2014-11-03",32.6392,32.6514,32.3873,32.4848,3795757.0],["2014-11-04",32.4889,32.5986,32.3549,32.493,2809027.0],["2014-11-05",32.7854,32.8504,32.4402,32.8098,2630338.0],["2014-11-06",32.8911,33.0292,32.6961,33.0089,2401956.0],["2014-11-07",33.017,33.0332,32.7529,32.9804,2548507.0],["2014-11-10",32.9764,33.1063,32.9073,33.021,2931922.0],["2014-11-11",33.1267,33.1835,32.8789,33.0698,2794595.0],["2014-11-12",33.736,33.7522,33.3298,33.4557,6953829.0],["2014-11-13",33.4435,33.5491,33.3054,33.4719,6718752.0],["2014-11-14",33.3663,33.5044,33.3338,33.4029,2884757.0],["2014-11-17",33.3785,33.5329,33.2932,33.4598,2717228.0],["2014-11-18",33.5125,33.6791,33.4232,33.545,2829113.0],["2014-11-19",33.5451,33.6222,33.3704,33.541,2213150.0],["2014-11-20",33.281,33.5735,33.1307,33.5166,2429630.0],["2014-11-21",33.9025,34.0488,33.8091,33.9553,3992746.0],["2014-11-24",33.9553,33.9675,33.7685,33.9228,2295278.0],["2014-11-25",33.9147,33.9756,33.8416,33.87,3162536.0],["2014-11-26",34.0163,34.0163,33.805,33.8985,2249751.0],["2014-11-28",33.8903,34.1056,33.8619,33.9431,2617692.0],["2014-12-01",33.7604,33.8497,33.5451,33.7441,4378243.0],["2014-12-02",33.8944,34.0081,33.7644,33.9513,3896632.0],["2014-12-03",34.0244,34.52,33.9756,34.4672,3813611.0],["2014-12-04",34.3006,34.3981,34.13,34.3575,3005718.0],["2014-12-05",34.2884,34.524,34.2844,34.4793,2106473.0],["2014-12-08",34.4306,34.6256,34.3291,34.4225,3618556.0],["2014-12-09",33.9838,34.2763,33.935,34.2681,3255823.0],["2014-12-10",34.1991,34.2031,33.736,33.7725,5504978.0],["2014-12-11",33.8619,34.4347,33.7604,34.1016,4148373.0],["2014-12-12",33.8741,34.3616,33.87,34.0244,4194050.0],["2014-12-15",34.2519,34.3534,33.675,33.8741,4099126.0],["2014-12-16",33.8253,34.1219,33.3826,33.4029,6370153.0],["2014-12-17",33.4191,34.1828,33.2485,34.0975,6461357.0],["2014-12-18",34.5687,34.9343,34.4184,34.9343,4973525.0],["2014-12-19",34.9749,35.1902,34.8002,35.044,7409701.0],["2014-12-22",35.2349,35.4258,35.1049,35.3649,3525567.0],["2014-12-23",35.5032,35.5804,35.3527,35.4056,4237048.0],["2014-12-24",35.4096,35.43,35.2958,35.2958,1432187.0],["2014-12-26",35.3364,35.4625,35.2347,35.2714,1757427.0],["2014-12-29",35.0843,35.4422,35.0477,35.3324,2202586.0],["2014-12-30",35.3242,35.3445,34.9338,35.0721,2704581.0],["2014-12-31",35.2022,35.308,34.8443,34.8565,3084722.0],["2015-01-02",34.9785,35.0924,34.6125,34.8606,3070588.0],["2015-01-05",34.6857,34.8118,34.3441,34.5149,4495187.0],["2015-01-06",34.6207,34.7061,33.9903,34.2791,4294330.0],["2015-01-07",34.5963,34.7142,34.3929,34.4865,4920112.0],["2015-01-08",34.8118,35.0883,34.7793,35.0192,4403983.0],["2015-01-09",35.1412,35.186,34.7142,34.7833,3101832.0],["2015-01-12",34.5841,34.7264,34.2221,34.3523,4540119.0],["2015-01-13",34.6979,34.946,34.0107,34.3035,5707472.0],["2015-01-14",33.9496,34.1977,33.6121,33.7626,7131774.0],["2015-01-15",33.9415,33.9984,33.3518,33.36,6238628.0],["2015-01-16",33.2542,33.608,33.0428,33.5674,6323732.0],["2015-01-20",33.7707,33.9374,33.5104,33.7422,5035270.0],["2015-01-21",33.6568,34.0188,33.5308,33.8602,4500245.0],["2015-01-22",34.153,34.3848,33.8195,34.3645,5777103.0],["2015-01-23",34.3645,34.3807,34.1937,34.2181,5630105.0],["2015-01-26",34.1042,34.2181,33.8439,34.0228,4554700.0],["2015-01-27",34.3482,34.6857,34.0066,34.4214,5345929.0],["2015-01-28",34.5922,34.6247,33.6894,33.6934,5902676.0],["2015-01-29",33.8968,34.153,33.4332,34.1326,4055384.0],["2015-01-30",33.9618,34.0472,33.486,33.5023,4409339.0],["2015-02-02",33.5267,34.0635,33.1851,34.0554,5133467.0],["2015-02-03",34.4499,34.6207,34.2709,34.5759,6469540.0],["2015-02-04",34.3645,34.6003,34.2059,34.2994,4262341.0],["2015-02-05",34.5109,34.8118,34.4783,34.763,3014943.0],["2015-02-06",34.7305,34.8931,34.3645,34.4824,2941444.0],["2015-02-09",34.2831,34.6044,34.2059,34.3441,2779865.0],["2015-02-10",34.5353,34.7833,34.2953,34.7549,2885948.0],["2015-02-11",34.7345,34.9419,34.6288,34.8362,3130547.0],["2015-02-12",34.9379,35.2347,34.8891,35.2185,3040236.0],["2015-02-13",35.1372,35.3486,35.0558,35.3039,2942634.0],["2015-02-17",35.2795,35.3689,35.1697,35.2998,2855745.0],["2015-02-18",35.2998,35.613,35.1534,35.5642,2940105.0],["2015-02-19",35.3893,35.5845,35.3771,35.4788,3287811.0],["2015-02-20",35.4422,35.7472,35.2022,35.6577,5983316.0],["2015-02-23",35.4869,35.6374,35.2998,35.3242,2881931.0],["2015-02-24",35.2104,35.434,35.1819,35.3974,3653223.0],["2015-02-25",35.3771,35.6618,35.308,35.4706,3471112.0],["2015-02-26",35.434,35.8285,35.3893,35.7106,3200922.0],["2015-02-27",35.6699,35.7309,35.4747,35.495,3297184.0],["2015-03-02",35.4666,35.7228,35.4666,35.5723,3073861.0],["2015-03-03",35.4706,35.5438,35.247,35.4015,2428439.0],["2015-03-04",34.8077,35.1819,34.7508,35.0192,7140255.0],["2015-03-05",35.1046,35.2022,34.9582,35.1128,3369791.0],["2015-03-06",34.9623,35.0273,34.5881,34.6573,4467662.0],["2015-03-09",34.7223,35.0883,34.6044,35.0111,3489859.0],["2015-03-10",34.6817,34.7264,34.4255,34.4255,3328727.0],["2015-03-11",34.4458,34.519,34.2831,34.3116,3119686.0],["2015-03-12",34.3929,34.8687,34.3848,34.7955,3470963.0],["2015-03-13",34.7874,34.8199,34.3075,34.6491,3558745.0],["2015-03-16",34.7671,35.3201,34.6979,35.2998,6015751.0],["2015-03-17",35.0721,35.1738,34.9338,35.0843,2872706.0],["2015-03-18",34.9785,35.6902,34.6735,35.495,4140339.0],["2015-03-19",35.4218,35.6008,35.1981,35.3852,3875654.0],["2015-03-20",35.5235,35.6048,35.3649,35.4422,5808050.0],["2015-03-23",35.5398,35.5845,35.2795,35.2876,4177088.0],["2015-03-24",35.186,35.2673,34.946,34.946,3209998.0],["2015-03-25",34.9684,35.0295,34.3574,34.3574,6106360.0],["2015-03-26",34.3167,34.6018,34.166,34.3452,3883390.0],["2015-03-27",34.3086,34.6222,34.2556,34.5611,3154650.0],["2015-03-30",34.6222,34.9277,34.614,34.8666,2678990.0],["2015-03-31",34.781,34.8299,34.5611,34.5815,3739666.0],["2015-04-01",34.5326,34.557,34.0764,34.1741,4012980.0],["2015-04-02",34.2474,34.4307,34.0479,34.2922,2937724.0],["2015-04-06",34.1253,34.7688,34.0153,34.61,2436920.0],["2015-04-07",34.4959,35.0254,34.4674,34.7566,3923562.0],["2015-04-08",34.7688,34.8747,34.5774,34.7648,3493876.0],["2015-04-09",34.6588,34.8625,34.5855,34.8096,2445549.0],["2015-04-10",34.9603,34.9684,34.5529,34.614,4300430.0],["2015-04-13",34.7607,34.8584,34.4918,34.7159,3531220.0],["2015-04-14",34.5937,34.8584,34.4633,34.8177,3430345.0],["2015-04-15",34.724,34.9358,34.724,34.8666,3396720.0],["2015-04-16",34.7159,34.9399,34.6629,34.8014,4306232.0],["2015-04-17",34.5204,34.5407,34.109,34.3045,5578626.0],["2015-04-20",34.5448,34.6955,34.4348,34.5896,3998251.0],["2015-04-21",34.6711,34.8258,34.6222,34.7036,3911510.0],["2015-04-22",34.6589,34.7892,34.4715,34.724,6511943.0],["2015-04-23",34.443,34.6792,34.0723,34.4959,11351265.0],["2015-04-24",34.3737,34.4348,33.8279,33.9297,8870306.0],["2015-04-27",34.223,34.3371,33.8157,33.8442,6667422.0],["2015-04-28",33.7383,33.9216,33.6365,33.9135,3698155.0],["2015-04-29",33.7913,33.8931,33.6487,33.7261,4950761.0],["2015-04-30",33.6854,33.7383,33.2332,33.3514,4374524.0],["2015-05-01",33.4369,33.7016,33.3758,33.612,3861519.0],["2015-05-04",33.6446,33.889,33.6161,33.6813,2819739.0],["2015-05-05",33.6894,33.7953,33.4939,33.5632,4275434.0],["2015-05-06",33.6772,33.7872,33.3473,33.5387,4597996.0],["2015-05-07",33.5102,33.999,33.4898,33.8849,5586363.0],["2015-05-08",34.1538,34.3859,34.109,34.2271,3787723.0],["2015-05-11",34.1497,34.2678,34.0356,34.0356,3362649.0],["2015-05-12",33.9297,35.1721,33.9175,35.0295,14476308.0],["2015-05-13",36.6588,36.7606,35.2169,35.5794,28088780.0],["2015-05-14",35.836,35.9908,35.6038,35.779,14235130.0],["2015-05-15",35.7545,35.8767,35.168,35.2128,12002341.0],["2015-05-18",35.2576,35.6812,35.2576,35.5427,6966476.0],["2015-05-19",35.5468,35.616,35.1761,35.2291,5368247.0],["2015-05-20",35.2372,35.5346,35.0702,35.445,6115733.0],["2015-05-21",35.4327,35.5509,35.3024,35.3961,5676228.0],["2015-05-22",35.4165,35.6649,35.2658,35.278,4371250.0],["2015-05-26",35.2576,35.4002,35.0173,35.1028,4009112.0],["2015-05-27",35.0988,35.6242,35.0417,35.6079,5321529.0],["2015-05-28",35.5794,35.6405,35.3472,35.5672,4690837.0],["2015-05-29",35.4776,35.5916,35.0295,35.1598,4528365.0],["2015-06-01",35.2332,35.502,35.0499,35.3961,4277219.0],["2015-06-02",35.2128,35.4043,35.0784,35.3513,3699048.0],["2015-06-03",35.3676,35.616,35.2983,35.5346,3540891.0],["2015-06-04",35.2576,35.3961,34.8707,34.9481,4088265.0],["2015-06-05",34.8747,35.0254,34.8096,34.9847,2977896.0],["2015-06-08",34.8625,34.9521,34.5611,34.5855,4745440.0],["2015-06-09",34.6344,34.944,34.5,34.7036,3921032.0],["2015-06-10",34.8096,35.0743,34.7037,35.0377,3555026.0],["2015-06-11",35.1313,35.1924,34.9277,35.001,3411004.0],["2015-06-12",34.9562,34.9847,34.5896,34.6426,4771031.0],["2015-06-15",34.4593,34.5204,34.2637,34.4022,3598322.0],["2015-06-16",34.3574,34.5611,34.3493,34.4715,2841462.0],["2015-06-17",34.4918,34.667,34.3859,34.5122,4090050.0],["2015-06-18",34.61,35.2047,34.5326,35.0091,5149535.0],["2015-06-19",35.0091,35.1435,34.8829,34.9643,6211699.0],["2015-06-22",35.1313,35.3065,35.0906,35.1313,3765256.0],["2015-06-23",35.0906,35.1843,34.8951,34.9155,3368898.0],["2015-06-24",34.9134,35.0562,34.8114,34.8481,4356818.0],["2015-06-25",34.9705,35.0032,34.6319,34.8522,3791889.0],["2015-06-26",35.0277,35.097,34.8237,34.9869,15252807.0],["2015-06-29",34.7339,34.8971,34.5014,34.5748,8927290.0],["2015-06-30",34.7869,35.0358,34.6972,34.9175,8359682.0],["2015-07-01",35.0848,35.2235,34.9624,35.2235,8434966.0],["2015-07-02",35.2969,35.4642,35.199,35.4111,5627278.0],["2015-07-06",35.0562,35.2275,34.9705,35.0317,10741701.0],["2015-07-07",35.1704,35.5988,34.7502,35.5213,7427109.0],["2015-07-08",35.3418,35.3948,34.9461,34.9787,7626924.0],["2015-07-09",35.3336,35.4397,34.9705,34.9787,7669625.0],["2015-07-10",35.2683,35.4601,35.1092,35.3499,6925114.0],["2015-07-13",35.5621,35.9415,35.4927,35.9007,7348253.0],["2015-07-14",36.0027,36.3168,35.9456,36.2923,20880532.0],["2015-07-15",36.3617,36.3902,36.019,36.0353,9009715.0],["2015-07-16",36.1781,36.2475,35.9007,36.1863,6482186.0],["2015-07-17",36.0965,36.2107,35.9986,36.1944,3060024.0],["2015-07-20",36.1944,36.2434,36.068,36.1373,4340452.0],["2015-07-21",36.0231,36.121,35.7579,35.815,5638883.0],["2015-07-22",35.7865,36.019,35.7089,35.8436,5701223.0],["2015-07-23",36.3087,36.5698,35.9904,36.3291,10639040.0],["2015-07-24",36.2434,36.3331,35.713,35.8109,5679352.0],["2015-07-27",35.6641,35.8517,35.301,35.5825,4495187.0],["2015-07-28",35.8844,36.068,35.7171,36.0639,6166915.0],["2015-07-29",36.2719,37.1205,36.0516,37.0879,8904823.0],["2015-07-30",36.9328,37.5489,36.9328,37.4754,6871403.0],["2015-07-31",37.5162,37.606,37.251,37.353,5052975.0],["2015-08-03",37.3367,37.4713,36.9451,37.2592,3509201.0],["2015-08-04",37.2306,37.7039,37.1572,37.4346,3721812.0],["2015-08-05",37.6957,37.9079,37.5285,37.6386,3206427.0],["2015-08-06",37.6672,37.7936,37.247,37.3571,2468462.0],["2015-08-07",37.1695,37.3367,36.8227,37.1491,2514585.0],["2015-08-10",37.402,37.708,37.3938,37.5121,2653548.0],["2015-08-11",37.1695,37.3367,37.0838,37.1491,3158221.0],["2015-08-12",36.8635,36.888,36.3739,36.8349,4468257.0],["2015-08-13",36.8716,37.0471,36.6881,36.892,3126679.0],["2015-08-14",36.9777,37.1205,36.8186,37.0919,2181459.0],["2015-08-17",36.9124,37.3979,36.786,37.3898,1845656.0],["2015-08-18",37.2184,37.4509,37.2184,37.3326,2032825.0],["2015-08-19",37.0879,37.3245,36.8635,36.9736,3477956.0],["2015-08-20",36.7125,36.7982,36.17,36.2107,5134062.0],["2015-08-21",36.0027,36.1047,35.4682,35.4723,6340694.0],["2015-08-24",33.7262,35.1704,33.7262,34.2892,9028462.0],["2015-08-25",35.1174,35.1174,33.9261,33.9547,5965760.0],["2015-08-26",34.7666,35.3826,34.2076,35.3581,7173433.0],["2015-08-27",35.6477,36.1985,35.4438,36.0883,6010692.0],["2015-08-28",35.9333,36.0394,35.611,35.9252,4827568.0],["2015-08-31",35.5621,36.0068,35.0236,35.5009,5238656.0],["2015-09-01",34.7625,35.0766,34.3953,34.5911,7784783.0],["2015-09-02",34.9624,35.2072,34.6156,35.199,5117696.0],["2015-09-03",35.4723,35.7375,35.2684,35.4438,4475547.0],["2015-09-04",34.9542,35.1664,34.8155,34.9175,4232733.0],["2015-09-08",35.5295,35.7212,35.1541,35.709,4464984.0],["2015-09-09",35.9007,36.0598,35.1786,35.252,4063269.0],["2015-09-10",35.2235,35.3867,34.9501,35.1052,5159355.0],["2015-09-11",35.097,35.4315,35.0073,35.4275,4563925.0],["2015-09-14",35.5009,35.611,35.2276,35.3989,5893749.0],["2015-09-15",35.5988,36.1251,35.4519,36.0639,5060861.0],["2015-09-16",35.97,36.4678,35.9088,36.4188,4709137.0],["2015-09-17",36.3943,36.4759,35.8681,35.9537,5630849.0],["2015-09-18",35.5458,35.5499,34.8686,35.1705,13925215.0],["2015-09-21",35.2806,35.5131,35.0073,35.2561,5888095.0],["2015-09-22",34.9053,35.0684,34.6605,34.9093,7476505.0],["2015-09-23",34.9746,35.1378,34.8359,34.9501,4489235.0],["2015-09-24",34.7135,34.7625,34.3137,34.685,5499473.0],["2015-09-25",35.0766,35.2888,34.7258,34.7951,7870482.0],["2015-09-28",34.6034,34.7421,33.5753,33.6161,8739972.0],["2015-09-29",33.816,34.1138,33.6977,33.9466,7125971.0],["2015-09-30",34.3695,34.8517,34.2551,34.819,8019414.0],["2015-10-01",34.8435,35.0396,34.3776,34.868,4998520.0],["2015-10-02",34.4063,35.4115,34.2632,35.4115,4602906.0],["2015-10-05",35.6362,36.0408,35.5095,35.9713,4906275.0],["2015-10-06",35.8242,35.9304,35.3543,35.6444,5583090.0],["2015-10-07",35.9263,36.2737,35.8201,36.1388,4007475.0],["2015-10-08",36.0408,36.3881,35.9468,36.3227,4791117.0],["2015-10-09",36.2982,36.527,36.0816,36.1674,5868902.0],["2015-10-12",36.1347,36.5761,36.102,36.5638,3479593.0],["2015-10-13",36.3472,36.6741,36.2573,36.4453,3476766.0],["2015-10-14",36.4289,36.5188,36.004,36.0571,5418982.0],["2015-10-15",36.1511,36.4249,35.9468,36.3922,3113437.0],["2015-10-16",36.4943,36.5474,36.0939,36.3431,4634002.0],["2015-10-19",36.2165,36.4289,36.0939,36.4289,2579306.0],["2015-10-20",36.3064,36.7068,36.1674,36.5434,3586121.0],["2015-10-21",36.7232,36.7599,36.3636,36.4167,7507898.0],["2015-10-22",36.1593,38.66,35.9958,38.4026,10589644.0],["2015-10-23",38.5089,38.5089,37.618,37.9286,7618890.0],["2015-10-26",37.9286,38.0553,37.6467,37.7488,3626739.0],["2015-10-27",37.4832,37.6426,37.3116,37.4546,3947665.0],["2015-10-28",37.5036,37.8591,37.3443,37.8387,3912998.0],["2015-10-29",37.7039,38.0634,37.5118,38.0185,3462334.0],["2015-10-30",38.0021,38.3822,37.7243,38.1288,5979894.0],["2015-11-02",38.2106,39.134,38.1533,39.036,5635164.0],["2015-11-03",38.9011,39.1872,38.7786,39.1055,4796622.0],["2015-11-04",39.0891,39.2607,38.8235,39.1504,4308166.0],["2015-11-05",39.1872,39.3425,39.0442,39.0809,4268292.0],["2015-11-06",38.897,39.1586,38.8398,39.1586,2984591.0],["2015-11-09",39.0196,39.2035,38.754,38.9788,2873599.0],["2015-11-10",38.8644,39.0115,38.6355,38.8603,3326346.0],["2015-11-11",38.9011,39.2689,38.8276,38.8684,3026250.0],["2015-11-12",38.6559,39.0441,38.4353,38.4475,3193185.0],["2015-11-13",38.3372,38.5293,38.1247,38.2228,3230232.0],["2015-11-16",38.2514,38.9052,38.2228,38.8807,3577343.0],["2015-11-17",38.8521,39.2607,38.6846,38.9624,3283348.0],["2015-11-18",38.9951,39.6979,38.9011,39.6489,3019257.0],["2015-11-19",39.5508,39.7797,39.4732,39.6162,4849886.0],["2015-11-20",39.7184,39.89,39.6448,39.7797,2886989.0],["2015-11-23",39.7756,39.8614,39.4896,39.7225,1961706.0],["2015-11-24",39.367,39.5468,39.1872,39.4364,3488817.0],["2015-11-25",39.5713,39.6653,39.4037,39.5672,2108704.0],["2015-11-27",39.7184,39.7552,39.4977,39.5754,1296497.0],["2015-11-30",39.5876,39.6857,39.3343,39.3874,4448618.0],["2015-12-01",39.6162,39.8369,39.3833,39.4936,4856879.0],["2015-12-02",39.3833,39.5549,39.1545,39.2199,3080705.0],["2015-12-03",39.2199,39.3547,38.5048,38.6355,4896158.0],["2015-12-04",38.7418,39.5141,38.6355,39.4446,6791656.0],["2015-12-07",39.4487,39.5182,39.2076,39.3506,3392555.0],["2015-12-08",38.6805,39.1872,38.5129,39.1341,5642900.0],["2015-12-09",38.8603,39.3874,38.4925,38.6028,4132602.0],["2015-12-10",38.6682,38.9992,38.5375,38.6764,3395977.0],["2015-12-11",38.2432,38.4557,37.8551,38.0103,4384790.0],["2015-12-14",38.1533,38.3209,37.8224,38.1533,4429871.0],["2015-12-15",38.4312,38.5334,37.757,37.8224,7545689.0],["2015-12-16",38.0062,38.5742,37.757,38.4639,5505574.0],["2015-12-17",38.7319,38.8097,37.5943,37.6025,5236574.0],["2015-12-18",37.3652,37.7539,37.2833,37.3324,9510966.0],["2015-12-21",37.5084,37.848,37.4675,37.8439,4360389.0],["2015-12-22",38.024,38.069,37.537,37.9503,3004974.0],["2015-12-23",38.0895,38.4496,38.0076,38.3514,2448228.0],["2015-12-24",38.2368,38.4209,38.2081,38.2204,983011.0],["2015-12-28",38.1345,38.2818,38.0035,38.2245,1907698.0],["2015-12-29",38.466,38.7074,38.3432,38.5355,2471289.0],["2015-12-30",38.4987,38.5764,38.114,38.2,1883893.0],["2015-12-31",38.0199,38.335,37.9503,38.0076,2588084.0],["2016-01-04",37.2629,37.6066,37.2097,37.5166,6533368.0],["2016-01-05",37.5411,37.7007,37.2792,37.5861,4241809.0],["2016-01-06",37.1483,37.4061,36.8578,37.1483,5480280.0],["2016-01-07",36.5386,36.8291,36.0762,36.1948,6710569.0],["2016-01-08",36.2971,36.6981,36.1293,36.2153,4980666.0],["2016-01-11",36.3585,36.4608,35.8511,36.1948,4957903.0],["2016-01-12",36.6777,36.6777,35.7651,36.2357,4311291.0],["2016-01-13",36.4895,36.5058,35.3518,35.405,4427193.0],["2016-01-14",35.4255,35.9288,35.1145,35.7283,4584010.0],["2016-01-15",35.1677,35.36,34.8117,34.8608,7239939.0],["2016-01-19",35.3355,35.4419,34.6398,35.0327,4997033.0],["2016-01-20",34.5621,35.049,34.1692,34.783,7040867.0],["2016-01-21",34.6153,34.8117,34.3124,34.5498,5724731.0],["2016-01-22",35.0081,35.0736,34.6685,34.9263,5287160.0],["2016-01-25",34.9344,35.049,34.472,34.5293,4634745.0],["2016-01-26",33.9196,34.7626,33.2485,34.6521,9746639.0],["2016-01-27",34.6521,35.0163,34.2306,34.4761,7226995.0],["2016-01-28",34.693,34.8158,34.3738,34.5662,5312007.0],["2016-01-29",34.7994,35.4869,34.5784,35.4582,6736457.0],["2016-02-01",35.3641,35.4132,34.9099,35.1759,4059996.0],["2016-02-02",34.7217,34.8444,34.3902,34.5252,4005244.0],["2016-02-03",34.8321,34.9754,34.1283,34.7994,3660513.0],["2016-02-04",34.7257,35.4787,34.7053,35.3764,4563925.0],["2016-02-05",35.2045,35.3355,34.6439,34.7994,4499055.0],["2016-02-08",34.5907,34.7217,33.9114,34.4311,6691078.0],["2016-02-09",34.0751,35.1636,33.9851,34.8608,3834887.0],["2016-02-10",35.0777,35.5319,34.7953,34.869,3224578.0],["2016-02-11",34.2142,34.6357,33.9073,34.2061,4251926.0],["2016-02-12",34.5212,34.7667,34.2797,34.7503,3831763.0],["2016-02-16",35.2659,35.5155,35.1145,35.3928,4265168.0],["2016-02-17",35.6178,35.7856,35.4541,35.6301,3851104.0],["2016-02-18",35.4419,35.6792,35.3887,35.4664,2569783.0],["2016-02-19",35.4255,35.5974,35.2045,35.4582,3908088.0],["2016-02-22",35.8061,36.0434,35.7447,35.9084,3387942.0],["2016-02-23",35.7365,35.9657,35.5073,35.7324,2710979.0],["2016-02-24",35.536,35.8143,35.3232,35.6833,4086033.0],["2016-02-25",35.6833,36.1253,35.5687,36.1171,3161345.0],["2016-02-26",36.2357,36.5304,36.1334,36.4485,4624777.0],["2016-02-29",36.3626,36.78,36.2644,36.5304,6536790.0],["2016-03-01",36.7759,37.1483,36.6818,37.0746,5845543.0],["2016-03-02",36.9805,37.4757,36.8864,37.0296,4983345.0],["2016-03-03",37.181,37.2956,36.9396,37.1688,3910766.0],["2016-03-04",37.2301,37.4388,36.9314,37.1196,5129003.0],["2016-03-07",36.9232,37.0501,36.7882,36.9273,4991230.0],["2016-03-08",36.7718,36.8496,36.334,36.3994,4489533.0],["2016-03-09",36.5958,36.5999,36.1334,36.203,3914486.0],["2016-03-10",36.4895,36.6531,36.1416,36.5058,4191074.0],["2016-03-11",36.8987,37.1933,36.7554,37.0787,4264275.0],["2016-03-14",37.0583,37.5657,36.8496,37.4347,4120551.0],["2016-03-15",37.3365,37.713,37.2792,37.5288,4001971.0],["2016-03-16",37.5043,37.5289,37.1728,37.357,3518276.0],["2016-03-17",37.402,38.3964,37.3365,38.2818,6416573.0],["2016-03-18",38.4741,38.9938,38.2777,38.9938,10904470.0],["2016-03-21",38.8752,38.9856,38.5969,38.8179,3277396.0],["2016-03-22",38.449,39.0064,38.3875,38.9122,3981885.0],["2016-03-23",38.9244,38.9408,38.6949,38.8753,2885948.0],["2016-03-24",38.7031,38.8753,38.5801,38.8507,4444898.0],["2016-03-28",38.8425,39.0392,38.7441,38.9326,3004528.0],["2016-03-29",38.9162,39.1376,38.6949,39.0474,3010033.0],["2016-03-30",39.1991,39.3057,38.9163,38.9531,3615729.0],["2016-03-31",39.0064,39.0228,38.7933,38.8834,3218478.0],["2016-04-01",38.6744,39.2647,38.4326,39.1991,3000213.0],["2016-04-04",38.9121,38.9121,38.3629,38.4285,4329294.0],["2016-04-05",38.1825,38.3055,38.0596,38.2317,3071332.0],["2016-04-06",38.1579,38.4858,38.0513,38.4653,3824323.0],["2016-04-07",38.121,38.326,37.8956,38.2358,3745022.0],["2016-04-08",38.4244,38.6129,38.1169,38.1989,2252875.0],["2016-04-11",38.2153,38.3793,37.9817,37.9899,2817359.0],["2016-04-12",38.0923,38.4203,38.0145,38.3178,2252726.0],["2016-04-13",38.4654,38.6826,38.3588,38.6334,2655334.0],["2016-04-14",38.7892,38.8671,38.5432,38.5514,2547168.0],["2016-04-15",38.5924,38.6826,38.4449,38.5801,2186220.0],["2016-04-18",38.6047,38.781,38.535,38.6785,2719459.0],["2016-04-19",38.8097,38.9162,38.7195,38.8712,2992030.0],["2016-04-20",38.8056,39.0433,38.6211,38.908,3989175.0],["2016-04-21",39.1704,39.9492,38.9203,39.3466,5564194.0],["2016-04-22",39.1458,39.6377,39.1417,39.5229,3654859.0],["2016-04-25",39.4368,39.5885,39.277,39.5352,3172207.0],["2016-04-26",39.486,39.6049,39.3221,39.4983,2783882.0],["2016-04-27",39.5557,39.8918,39.4081,39.8385,3936208.0],["2016-04-28",39.5967,39.9738,39.4122,39.4942,3563358.0],["2016-04-29",39.3016,39.7607,39.2688,39.6582,4271714.0],["2016-05-02",39.65,39.9984,39.5106,39.9205,3375742.0],["2016-05-03",39.6459,39.8016,39.5147,39.7115,3122662.0],["2016-05-04",39.2278,39.6049,39.113,39.3138,4279302.0],["2016-05-05",39.5024,39.5762,39.2606,39.3958,3191995.0],["2016-05-06",39.3794,39.8385,39.2606,39.8057,3250169.0],["2016-05-09",39.7606,39.9164,39.5967,39.7852,2016756.0],["2016-05-10",39.9615,40.3099,39.8426,40.3017,2821822.0],["2016-05-11",40.2894,40.4903,40.0804,40.1337,2840123.0],["2016-05-12",40.1869,40.3181,39.9164,40.2197,2776890.0],["2016-05-13",40.1664,40.3632,39.7934,39.9123,3580616.0],["2016-05-16",40.0517,40.5477,39.8754,40.437,3552496.0],["2016-05-17",40.4534,40.6173,40.2033,40.3509,2820483.0],["2016-05-18",40.2566,40.4452,40.0148,40.3058,2877765.0],["2016-05-19",40.0722,40.2443,39.7729,40.1583,4228270.0],["2016-05-20",40.3509,40.7444,40.1951,40.478,3562019.0],["2016-05-23",40.3017,40.601,40.1706,40.5149,2831642.0],["2016-05-24",40.5764,41.1174,40.4575,40.9781,4607518.0],["2016-05-25",40.9453,41.1953,40.8141,40.851,3082639.0],["2016-05-26",40.8674,40.974,40.5845,40.6624,2355238.0],["2016-05-27",40.6993,40.7444,40.5026,40.5436,3557853.0],["2016-05-31",40.3878,40.4534,40.0886,40.3181,8018522.0],["2016-06-01",40.3181,40.6055,40.1046,40.4988,3866875.0],["2016-06-02",40.2688,40.5316,40.1621,40.4988,2445698.0],["2016-06-03",40.3099,40.4084,40.0964,40.3551,3418889.0],["2016-06-06",40.3592,40.778,40.3592,40.6589,3476915.0],["2016-06-07",40.7205,41.012,40.6589,40.8313,2811705.0],["2016-06-08",40.7533,41.1803,40.7492,41.1228,3392703.0],["2016-06-09",41.0407,41.2583,40.9545,41.2173,2649085.0],["2016-06-10",40.9216,41.0038,40.704,40.7738,2555500.0],["2016-06-13",40.6753,40.8847,40.2606,40.273,3397167.0],["2016-06-14",40.2073,40.5809,40.0307,40.507,2900677.0],["2016-06-15",40.6178,40.6425,40.314,40.3222,3172951.0],["2016-06-16",40.1621,40.7533,40.0964,40.6753,3068058.0],["2016-06-17",40.6466,40.7,40.0882,40.1375,7916159.0],["2016-06-20",40.6384,40.9011,40.5316,40.5398,3906898.0],["2016-06-21",40.7041,40.7656,40.5275,40.6589,2457452.0],["2016-06-22",40.7492,40.8888,40.6178,40.663,2661731.0],["2016-06-23",41.012,41.2378,40.8683,41.2378,3487329.0],["2016-06-24",40.0923,41.0612,40.0923,40.3222,11738102.0],["2016-06-27",40.0389,40.3551,39.7597,39.9568,7354651.0],["2016-06-28",40.1293,40.314,39.8172,40.2853,5048214.0],["2016-06-29",40.5193,41.1926,40.5193,41.1023,4484028.0],["2016-06-30",41.1475,41.4677,41.1311,41.4677,6500636.0],["2016-07-01",41.6073,42.2026,41.4759,42.0097,6205747.0],["2016-07-05",65.217,67.7273,65.1496,67.7273,17648801.0],["2016-07-06",67.6009,68.2748,67.1629,67.9126,10769354.0],["2016-07-07",68.3086,68.4518,67.4241,67.98,4682215.0],["2016-07-08",68.2327,68.4686,67.8031,68.1148,5748514.0],["2016-07-11",68.3002,68.3507,67.3988,67.4578,6332366.0],["2016-07-12",67.601,68.0559,67.601,67.6768,4183414.0],["2016-07-13",67.9885,68.4602,67.8116,68.2664,3393926.0],["2016-07-14",68.8393,68.9067,67.9464,68.1317,3289586.0],["2016-07-15",68.4939,68.8224,68.0222,68.1654,3323088.0],["2016-07-18",68.2496,68.7213,67.8453,68.1822,2641325.0],["2016-07-19",68.0222,68.2412,67.8705,68.1317,3210062.0],["2016-07-20",68.4686,68.7382,68.3254,68.5613,2628014.0],["2016-07-21",68.5613,68.8561,68.3002,68.4771,3706721.0],["2016-07-22",68.5697,68.6202,67.9463,68.4349,3496913.0],["2016-07-25",69.1931,69.2352,67.8705,68.4771,4420745.0],["2016-07-26",68.4602,68.5276,68.1822,68.3338,3770453.0],["2016-07-27",68.4181,68.5866,67.9548,68.1064,3443671.0],["2016-07-28",68.317,68.5276,68.0137,68.3844,3108430.0],["2016-07-29",68.5023,68.873,68.3928,68.6034,3867348.0],["2016-08-01",68.4349,68.9825,68.3844,68.654,3454500.0],["2016-08-02",68.4518,68.6792,67.8874,68.1738,2594400.0],["2016-08-03",68.3254,68.4686,67.9632,68.2159,2162827.0],["2016-08-04",68.2327,68.5192,68.0643,68.3338,2182454.0],["2016-08-05",68.4518,68.755,68.3507,68.654,2319281.0],["2016-08-08",68.7887,68.8224,68.4012,68.4686,1843829.0],["2016-08-09",68.6539,68.7803,68.2917,68.4012,1797017.0],["2016-08-10",68.4518,68.5108,68.1907,68.4181,3088238.0],["2016-08-11",68.477,68.8729,68.4433,68.6876,1860185.0],["2016-08-12",68.536,68.6708,68.3254,68.5613,1357210.0],["2016-08-15",68.8477,68.8982,68.3591,68.4265,3301205.0],["2016-08-16",68.4012,68.4012,67.8621,67.98,2339585.0],["2016-08-17",68.0811,68.2749,67.8284,68.2496,1811568.0],["2016-08-18",68.157,68.2243,67.2725,67.8621,2983222.0],["2016-08-19",67.7357,68.0558,67.5167,68.0137,2407039.0],["2016-08-22",68.0558,68.2159,67.8368,68.1738,2115113.0],["2016-08-23",68.3676,68.5108,68.098,68.258,2486902.0],["2016-08-24",68.2159,68.317,67.7863,67.9042,2451821.0],["2016-08-25",67.7442,67.9632,67.66,67.8284,1992499.0],["2016-08-26",68.0306,68.6286,67.9716,68.4012,2244946.0],["2016-08-29",68.3928,69.1425,68.3928,68.9404,2850907.0],["2016-08-30",69.6142,69.6142,68.3338,68.4012,1763966.0],["2016-08-31",68.4012,68.7972,68.2412,68.5781,4100167.0],["2016-09-01",68.6961,68.9488,68.4518,68.6034,2635685.0],["2016-09-02",68.9151,68.9488,67.9632,68.3928,2695920.0],["2016-09-06",68.2243,68.4181,66.6659,66.9692,6933816.0],["2016-09-07",66.8597,67.2051,66.6996,66.8428,4336145.0],["2016-09-08",66.6743,66.7754,66.329,66.548,3480218.0],["2016-09-09",66.1689,66.1689,64.8716,64.8801,4415894.0],["2016-09-12",64.6779,66.0426,64.5179,65.8825,4515948.0],["2016-09-13",65.6214,65.6467,64.7453,64.7453,4185670.0],["2016-09-14",64.6948,64.838,64.1472,64.3999,4119794.0],["2016-09-15",64.5431,65.0823,64.2146,64.6948,5072842.0],["2016-09-16",64.9306,65.0064,64.2904,64.501,9140974.0],["2016-09-19",64.5768,65.1581,64.5515,64.7032,3012324.0],["2016-09-20",65.0991,65.0991,64.5094,64.6274,2809058.0],["2016-09-21",64.7958,65.3181,64.56,65.2423,3141706.0],["2016-09-22",65.7309,65.7983,65.3013,65.4276,2813570.0],["2016-09-23",65.2423,65.5624,65.1496,65.3602,3154903.0],["2016-09-26",65.2507,65.2507,64.3662,64.5263,3605426.0],["2016-09-27",64.5937,65.4614,64.3663,65.394,3568202.0],["2016-09-28",65.28,65.5331,65.0691,65.491,2309467.0],["2016-09-29",65.3644,65.4825,64.8244,65.0775,3708638.0],["2016-09-30",65.3475,66.4106,65.3222,66.1406,3847946.0],["2016-10-03",65.7778,66.166,65.6513,65.8031,3003638.0],["2016-10-04",66.0478,66.09,65.3307,65.5247,2238516.0],["2016-10-05",65.6766,65.8116,65.2716,65.626,2357633.0],["2016-10-06",65.5922,66.166,65.4403,66.0816,3337639.0],["2016-10-07",66.1069,66.2335,65.5838,66.0225,2949156.0],["2016-10-10",66.1491,66.4697,65.8706,65.9972,1631088.0],["2016-10-11",65.6513,65.6513,64.0651,64.411,4831562.0],["2016-10-12",64.5882,65.415,64.5882,64.7822,3548914.0],["2016-10-13",64.4025,64.6894,64.0904,64.3013,3148361.0],["2016-10-14",64.7653,64.7991,64.1579,64.2591,3633401.0],["2016-10-17",64.3772,64.411,63.8794,64.006,2479118.0],["2016-10-18",64.3266,64.6557,64.1747,64.4869,1839091.0],["2016-10-19",64.6135,65.1703,64.3266,65.1028,3287105.0],["2016-10-20",66.0057,68.2922,65.5078,67.6509,7330082.0],["2016-10-21",67.2291,67.7353,66.9675,67.6425,5154622.0],["2016-10-24",68.1065,68.5537,67.5412,67.7437,3926794.0],["2016-10-25",67.5497,67.5834,66.4275,66.4613,3963566.0],["2016-10-26",66.2588,66.2588,65.3982,65.5922,3686304.0],["2016-10-27",65.7778,67.1278,65.7609,66.09,4746511.0],["2016-10-28",66.0816,66.6384,65.6597,65.9719,2932687.0],["2016-10-31",66.0225,66.2925,65.7778,66.2756,2952089.0],["2016-11-01",66.4106,66.4191,64.816,64.9931,4783622.0],["2016-11-02",65.01,65.3644,64.6978,64.7485,3126590.0],["2016-11-03",64.9341,65.221,64.4532,64.5797,3233976.0],["2016-11-04",64.681,65.3897,64.6219,64.9172,2929529.0],["2016-11-07",65.5753,66.1575,65.5669,65.9803,4182962.0],["2016-11-08",65.9212,67.0012,65.7694,66.5962,4444771.0],["2016-11-09",66.6047,67.9547,66.0478,67.6931,5276107.0],["2016-11-10",68.309,68.5959,67.5665,67.7015,4376302.0],["2016-11-11",68.2584,68.5959,67.7353,68.2922,4044331.0],["2016-11-14",68.2331,68.5031,66.6553,66.7397,5259864.0],["2016-11-15",67.9463,68.0475,66.9591,67.1869,5481516.0],["2016-11-16",67.1953,67.7184,67.0266,67.6763,5869435.0],["2016-11-17",67.7269,67.8787,67.44,67.4737,3236119.0],["2016-11-18",67.4484,67.4737,66.3263,66.6469,3727927.0],["2016-11-21",66.8747,67.1784,66.1575,66.8409,5148192.0],["2016-11-22",66.5372,66.7988,65.8369,66.1659,4537493.0],["2016-11-23",65.9972,66.8325,65.955,66.7903,1988326.0],["2016-11-25",67.0435,67.4485,66.9169,67.1278,1077466.0],["2016-11-28",67.0856,67.2543,66.5034,66.6806,2672119.0],["2016-11-29",66.6806,66.9422,66.4444,66.765,2102705.0],["2016-11-30",66.8494,66.9759,65.8116,65.955,6288036.0],["2016-12-01",65.9213,66.0816,64.8919,64.9847,4440598.0],["2016-12-02",65.0353,65.3391,64.5206,65.2378,3771919.0],["2016-12-05",65.5669,65.6429,64.9763,65.0607,3299174.0],["2016-12-06",65.2463,65.3138,64.4869,65.2885,3908633.0],["2016-12-07",65.221,65.3813,64.3519,64.9425,5288064.0],["2016-12-08",64.9678,65.955,64.951,65.5922,4811710.0],["2016-12-09",65.7441,65.8959,65.3475,65.8959,3301769.0],["2016-12-12",65.7441,65.9972,65.4066,65.6681,5427485.0],["2016-12-13",65.955,67.1194,65.9466,66.8578,6491640.0],["2016-12-14",66.8409,67.0856,66.2672,66.4106,4246694.0],["2016-12-15",66.3178,67.44,66.2166,67.2712,5247794.0],["2016-12-16",67.4484,68.0222,66.6722,66.8409,5204254.0],["2016-12-19",66.7735,67.2206,66.1575,66.3263,3071318.0],["2016-12-20",66.5203,66.6722,66.2166,66.5288,6183922.0],["2016-12-21",66.2588,66.5709,66.0816,66.1153,3039509.0],["2016-12-22",65.9803,66.3684,65.955,66.09,2319168.0],["2016-12-23",66.1407,66.6722,66.0732,66.6132,1514002.0],["2016-12-27",66.5878,66.9338,66.4697,66.5035,2483405.0],["2016-12-28",66.4063,66.6513,65.9668,66.026,2024760.0],["2016-12-29",66.0429,66.288,65.933,66.102,1463806.0],["2016-12-30",66.3894,66.3894,65.6288,65.7809,2272356.0],["2017-01-03",66.2879,66.7189,66.102,66.5753,3205438.0],["2017-01-04",66.533,67.4204,66.4654,66.9978,3604411.0],["2017-01-05",67.0063,67.6486,66.8795,67.6148,3822905.0],["2017-01-06",67.5978,68.2147,67.3781,67.9697,2372861.0],["2017-01-09",67.9443,68.1893,67.8175,68.1048,2614027.0],["2017-01-10",68.0035,68.7218,67.9105,68.5359,3945518.0],["2017-01-11",68.4598,69.1021,68.1471,68.7471,3135840.0],["2017-01-12",68.4936,68.8316,68.2063,68.6964,4057416.0],["2017-01-13",68.688,68.9499,68.519,68.7556,2781648.0],["2017-01-17",68.4514,68.519,67.826,68.3753,3627310.0],["2017-01-18",68.8739,68.9584,68.4513,68.6119,2389104.0],["2017-01-19",68.5274,68.7049,67.8006,68.1133,3305153.0],["2017-01-20",68.3161,68.3753,67.7077,68.0542,2494459.0],["2017-01-23",67.8767,68.0288,67.488,67.6063,2769578.0],["2017-01-24",67.6147,67.9781,66.7358,67.6316,3394378.0],["2017-01-25",67.8176,68.5021,67.75,68.4767,2522434.0],["2017-01-26",68.333,68.4682,68.0711,68.2739,2154593.0],["2017-01-27",68.4176,68.4683,68.0288,68.4176,2569020.0],["2017-01-30",68.7133,68.7387,67.3781,67.9105,2610305.0],["2017-01-31",69.626,71.0796,69.1781,70.919,7035223.0],["2017-02-01",71.4514,71.6119,70.0148,70.5979,5237530.0],["2017-02-02",70.2429,70.8767,69.8119,70.7331,2685430.0],["2017-02-03",70.8514,70.9528,70.4204,70.7246,1933166.0],["2017-02-06",70.3528,70.4542,69.7697,70.133,2328982.0],["2017-02-07",70.1415,70.395,69.9387,70.2091,1962269.0],["2017-02-08",69.8711,70.2345,69.7781,70.1246,1917036.0],["2017-02-09",70.15,70.9866,70.0654,70.7838,2365867.0],["2017-02-10",70.7922,71.0458,70.6063,70.9697,1509264.0],["2017-02-13",71.0035,71.2232,70.826,71.1472,1655791.0],["2017-02-14",70.7077,71.2317,70.6063,71.0711,1496630.0],["2017-02-15",70.7753,71.5697,70.6824,71.5021,2347368.0],["2017-02-16",71.4767,71.5275,70.6824,71.1979,2803757.0],["2017-02-17",71.0457,71.2063,70.7161,71.0288,2642227.0],["2017-02-21",71.4345,71.8908,71.257,71.6204,2602973.0],["2017-02-22",71.5274,71.7641,71.4091,71.6627,2331012.0],["2017-02-23",71.8317,71.9922,71.519,71.9415,2016638.0],["2017-02-24",72.1021,72.7444,71.8401,72.7444,2225995.0],["2017-02-27",72.6091,72.9556,72.4824,72.7866,1963622.0],["2017-02-28",72.5669,72.7274,72.195,72.2964,2570148.0],["2017-03-01",73.1415,74.0204,72.8964,73.7415,2888582.0],["2017-03-02",73.5049,73.5218,73.057,73.2007,1724825.0],["2017-03-03",73.243,73.488,72.8542,73.3782,2474155.0],["2017-03-06",72.8373,73.0909,72.3725,72.7528,2501791.0],["2017-03-07",72.6599,72.9556,72.4655,72.7359,1791941.0],["2017-03-08",72.7021,73.3528,72.5838,73.2007,2111503.0],["2017-03-09",73.1162,73.8937,73.1162,73.7838,2605906.0],["2017-03-10",73.9781,74.3753,73.8091,74.1641,2527848.0],["2017-03-13",74.0204,74.1049,73.4796,73.9444,1841460.0],["2017-03-14",73.7584,73.7584,73.0486,73.4035,1883534.0],["2017-03-15",73.5725,74.1979,73.5218,73.919,2009983.0],["2017-03-16",73.7754,73.919,72.6683,73.0148,2987057.0],["2017-03-17",73.1162,73.412,73.0063,73.2429,3504922.0],["2017-03-20",73.3443,73.4289,72.9641,73.0739,1733398.0],["2017-03-21",73.3528,73.581,72.6007,72.9134,2059502.0],["2017-03-22",73.0232,73.15,72.5246,72.9472,1979076.0],["2017-03-23",72.9472,73.2345,72.6683,72.9303,2475960.0],["2017-03-24",72.9641,73.4204,72.3472,72.6852,3510900.0],["2017-03-27",72.3218,72.8796,72.1697,72.7105,2365754.0],["2017-03-28",72.5162,72.7275,72.0852,72.5838,3466344.0],["2017-03-29",72.406,72.66,72.1606,72.4737,1851048.0],["2017-03-30",72.5161,72.8123,72.296,72.5584,2541158.0],["2017-03-31",72.1267,72.643,72.1267,72.3976,2452723.0],["2017-04-03",72.5076,72.7531,72.0167,72.3552,2891515.0],["2017-04-04",72.4822,72.4822,71.8558,72.1775,2891177.0],["2017-04-05",72.4399,73.2948,72.2791,72.6007,2844929.0],["2017-04-06",72.4568,73.0324,71.932,72.9055,2253518.0],["2017-04-07",72.8208,73.0917,72.6261,72.8547,1513212.0],["2017-04-10",72.9478,73.1001,72.7023,72.8885,1844957.0],["2017-04-11",72.6938,72.9816,72.5161,72.9731,1441246.0],["2017-04-12",73.1424,73.1424,72.4399,72.5838,1815742.0],["2017-04-13",72.3806,73.0239,72.3214,72.6092,2227913.0],["2017-04-17",72.7362,73.4049,72.6346,73.3879,1873270.0],["2017-04-18",73.1255,73.3371,72.9562,73.2525,2115790.0],["2017-04-19",73.5403,73.6334,72.9139,73.1678,2914075.0],["2017-04-20",72.3721,72.6007,70.129,70.1629,9945576.0],["2017-04-21",70.1629,70.383,69.0541,69.1556,8614987.0],["2017-04-24",69.9598,70.4253,69.5111,69.7989,6010661.0],["2017-04-25",70.0867,70.7131,69.9598,70.51,7625731.0],["2017-04-26",70.8147,71.1025,70.1037,70.2391,5498323.0],["2017-04-27",70.4,70.51,70.0698,70.1799,3124109.0],["2017-04-28",70.1883,70.6792,70.146,70.5353,4810243.0],["2017-05-01",70.7385,71.0178,70.3576,70.3661,4774486.0],["2017-05-02",70.5946,70.8316,70.2052,70.256,4220863.0],["2017-05-03",70.2814,70.4676,69.782,70.0952,2501904.0],["2017-05-04",70.0698,71.221,70.0698,71.1702,3381067.0],["2017-05-05",71.4242,71.4326,70.857,70.984,1841234.0],["2017-05-08",71.0094,71.0178,70.5861,70.5861,3705142.0],["2017-05-09",70.5015,70.7808,70.273,70.3999,2762134.0],["2017-05-10",70.3407,70.6454,70.0698,70.4338,1972872.0],["2017-05-11",70.2645,70.4338,69.8074,70.0698,2227462.0],["2017-05-12",69.9344,70.3322,69.8836,70.1206,2407603.0],["2017-05-15",70.2814,70.73,70.1968,70.493,3107753.0],["2017-05-16",70.4507,70.6793,69.8243,70.2645,2262204.0],["2017-05-17",70.2645,70.2645,69.2826,69.325,2432194.0],["2017-05-18",69.1979,69.6127,68.8678,69.2233,3033643.0],["2017-05-19",69.4434,69.9005,69.1641,69.5281,3506162.0],["2017-05-22",69.5281,70.3407,69.4519,70.1799,3885734.0],["2017-05-23",70.51,71.695,70.3999,71.0602,3202279.0],["2017-05-24",71.4411,71.4411,70.9417,71.0686,2492542.0],["2017-05-25",71.0601,71.6273,70.8147,71.5341,2205240.0],["2017-05-26",71.3649,71.5426,71.1448,71.4411,1222865.0],["2017-05-30",71.2633,71.9066,71.0263,71.7881,2736979.0],["2017-05-31",71.949,72.3553,71.8728,71.8982,4330279.0],["2017-06-01",72.1775,73.2017,71.9658,72.88,3760865.0],["2017-06-02",72.897,73.6419,72.8631,73.5064,2797666.0],["2017-06-05",73.4726,73.5403,73.2271,73.244,1884888.0],["2017-06-06",73.0239,73.1255,72.5414,72.5668,2900652.0],["2017-06-07",72.2114,72.6769,72.2114,72.3129,3031726.0],["2017-06-08",72.3129,72.3722,71.2718,71.5765,2903810.0],["2017-06-09",71.7204,71.8304,71.1279,71.5172,2850794.0],["2017-06-12",71.5765,71.8897,70.9501,71.1617,3337865.0],["2017-06-13",71.2464,71.4834,71.0856,71.2464,3668820.0],["2017-06-14",71.4072,71.7542,71.2041,71.4918,2631511.0],["2017-06-15",71.1786,71.4326,70.8062,71.4241,2802178.0],["2017-06-16",71.6188,71.9659,71.3226,71.5088,5546263.0],["2017-06-19",71.7796,72.4145,71.5511,72.1775,2618539.0],["2017-06-20",72.1944,72.897,72.0674,72.5245,3357379.0],["2017-06-21",72.7277,73.3202,72.5415,73.2017,3656976.0],["2017-06-22",73.1594,73.4218,72.7446,72.7616,2943403.0],["2017-06-23",72.77,72.8123,72.0082,72.5076,5498774.0],["2017-06-26",72.5415,72.7446,72.3214,72.3468,2010322.0],["2017-06-27",72.2283,72.3722,71.6273,71.6273,1868870.0],["2017-06-28",72.1021,72.1954,71.729,71.8308,2609402.0],["2017-06-29",71.8138,71.9579,71.1525,71.2457,2712050.0],["2017-06-30",71.4577,71.7969,71.2881,71.551,3112039.0],["2017-07-03",71.8817,72.0682,71.4408,71.4408,1186543.0],["2017-07-05",71.4408,71.534,71.1101,71.2966,2889485.0],["2017-07-06",70.966,70.9829,70.1011,70.3131,3243338.0],["2017-07-07",70.542,70.5844,70.3216,70.4318,3245594.0],["2017-07-10",70.4657,70.5759,69.94,69.9994,3355349.0],["2017-07-11",70.0757,70.6777,69.8722,70.4572,2924904.0],["2017-07-12",70.9405,71.1101,70.5929,70.7879,3287105.0],["2017-07-13",70.5929,71.6697,70.5081,71.4408,4653226.0],["2017-07-14",71.4916,72.3141,71.144,72.0682,3452018.0],["2017-07-17",72.1869,72.8736,72.0003,72.4667,3960521.0],["2017-07-18",72.3734,72.6108,72.0088,72.4751,3228900.0],["2017-07-19",72.5091,72.8228,72.3141,72.738,3277178.0],["2017-07-20",69.5755,71.3899,69.1007,70.5421,10773866.0],["2017-07-21",70.3894,70.7116,69.9655,70.4149,4067681.0],["2017-07-24",70.347,71.2627,70.347,70.3979,3485520.0],["2017-07-25",70.6099,70.7879,69.4313,69.5161,5531148.0],["2017-07-26",69.6094,69.7959,69.2109,69.5331,3172387.0],["2017-07-27",69.8807,69.8892,68.5495,68.8124,5614394.0],["2017-07-28",68.8378,69.1685,68.4054,69.0413,3404642.0],["2017-07-31",69.2194,69.5077,69.0159,69.0922,2437834.0],["2017-08-01",69.1346,69.2193,68.4902,68.5241,2848200.0],["2017-08-02",68.5071,69.1854,68.3291,68.9141,4955642.0],["2017-08-03",68.965,69.16,68.6598,68.9141,2827445.0],["2017-08-04",69.1261,69.1261,68.6089,68.6852,2735738.0],["2017-08-07",68.6682,69.0922,68.4732,69.0413,2141395.0],["2017-08-08",68.948,69.2702,67.9476,68.0578,3380729.0],["2017-08-09",68.0748,68.4054,67.8458,68.0239,3007812.0],["2017-08-10",67.8713,67.9561,66.9556,67.2269,4152619.0],["2017-08-11",67.193,67.973,67.0658,67.6763,2745439.0],["2017-08-14",67.8712,68.4393,67.6932,68.3376,2652379.0],["2017-08-15",68.3546,68.575,68.1087,68.3037,2029046.0],["2017-08-16",68.5835,69.3974,68.5241,69.1516,3563465.0],["2017-08-17",69.1346,69.3466,68.6004,68.6004,2584022.0],["2017-08-18",68.4563,68.948,68.2019,68.5665,3227546.0],["2017-08-21",68.5835,69.1091,68.5072,68.7446,2664223.0],["2017-08-22",68.8039,70.0079,68.8039,69.9655,2571614.0],["2017-08-23",69.7281,69.8383,69.1261,69.372,2221258.0],["2017-08-24",69.3381,69.4144,68.8633,69.3635,2305294.0],["2017-08-25",69.6179,69.8298,69.4568,69.6602,2642791.0],["2017-08-28",69.8807,70.0248,69.6433,69.8383,1929557.0],["2017-08-29",69.355,69.7026,69.2872,69.5161,2244607.0],["2017-08-30",69.3805,69.7535,69.2872,69.6433,2188658.0],["2017-08-31",69.8892,70.8727,69.745,70.7286,3155580.0],["2017-09-01",70.6862,70.8303,70.1011,70.5675,1813824.0],["2017-09-05",70.5336,70.7371,70.2114,70.4233,2176363.0],["2017-09-06",70.5505,71.3729,70.3979,71.2373,3827642.0],["2017-09-07",71.4577,72.2886,71.2118,72.153,3681679.0],["2017-09-08",72.2378,74.1031,72.1275,73.5604,6175574.0],["2017-09-11",73.5604,74.0013,73.5434,73.8232,2967317.0],["2017-09-12",73.8232,74.0437,73.5858,73.9928,2434337.0],["2017-09-13",74.0098,74.2556,73.73,73.9674,2781648.0],["2017-09-14",73.8487,75.0187,73.7469,74.9933,3689011.0],["2017-09-15",74.6372,75.0187,74.3065,74.7898,4040834.0],["2017-09-18",74.9424,75.112,74.6287,74.705,1885001.0],["2017-09-19",74.7389,75.1374,73.6028,73.6537,3546206.0],["2017-09-20",73.7893,73.8741,73.0178,73.3061,3984547.0],["2017-09-21",73.4163,73.7046,73.2298,73.2721,2135078.0],["2017-09-22",73.3145,73.6706,73.0093,73.5774,2150306.0],["2017-09-25",73.6367,73.8233,72.4921,72.916,2484646.0],["2017-09-26",72.7973,72.9584,72.1954,72.4582,2693890.0],["2017-09-27",72.738,73.0432,72.0343,72.4582,2872565.0],["2017-09-28",72.4242,72.6365,71.8722,72.2204,3124109.0],["2017-09-29",72.2544,72.9508,72.1864,72.8488,2621923.0],["2017-10-02",73.0357,73.7406,72.9168,73.4773,2155157.0],["2017-10-03",73.7151,73.7915,73.1206,73.4773,1393080.0],["2017-10-04",73.248,73.9274,73.248,73.783,1789910.0],["2017-10-05",73.851,73.9783,73.4773,73.8595,1754040.0],["2017-10-06",73.8764,74.4794,73.783,74.42,2340149.0],["2017-10-09",74.4285,74.4794,73.6302,73.9104,2534729.0],["2017-10-10",73.749,74.2416,73.749,74.0293,2114774.0],["2017-10-11",74.0548,74.3011,73.8255,73.851,1548180.0],["2017-10-12",73.8764,74.2671,73.6896,73.9104,2304166.0],["2017-10-13",73.7406,73.9784,73.5622,73.7491,2304166.0],["2017-10-16",73.8595,74.0803,73.0017,73.1461,3246271.0],["2017-10-17",72.5686,72.9932,71.1758,72.4072,5457264.0],["2017-10-18",72.5176,73.1886,72.2714,73.0782,3800570.0],["2017-10-19",76.2883,77.8255,75.5834,76.5176,10069994.0],["2017-10-20",76.4752,77.5622,76.4752,77.1036,4640028.0],["2017-10-23",77.4773,77.8934,76.7809,76.8319,3278758.0],["2017-10-24",77.1376,77.4773,76.611,77.2395,3965710.0],["2017-10-25",77.1631,77.2565,76.5431,76.9847,3155467.0],["2017-10-26",77.0271,77.817,76.7214,77.6726,3036463.0],["2017-10-27",77.6386,78.352,77.6301,78.3435,3243451.0],["2017-10-30",78.1057,78.3011,77.7066,77.9698,2618088.0],["2017-10-31",77.9019,78.5303,77.8509,78.3605,3223598.0],["2017-11-01",78.4454,79.0909,78.2076,78.904,3247399.0],["2017-11-02",78.8446,79.0994,78.4284,78.7342,2198472.0],["2017-11-03",78.6238,79.1163,78.318,79.0909,2006486.0],["2017-11-06",79.0824,79.0824,78.4454,78.6577,2038070.0],["2017-11-07",78.7596,79.2267,78.6323,79.1503,1432560.0],["2017-11-08",78.9125,79.2862,78.7851,79.1843,2257692.0],["2017-11-09",79.1673,79.2097,78.2925,78.9634,2730662.0],["2017-11-10",78.8191,78.904,77.834,78.335,2663885.0],["2017-11-13",78.2586,79.3032,77.9953,79.2607,2302248.0],["2017-11-14",78.8191,79.2437,78.5388,79.1418,2227574.0],["2017-11-15",79.0399,79.0909,78.4879,78.4879,2080145.0],["2017-11-16",78.6407,79.7108,78.4029,79.473,1752912.0],["2017-11-17",79.0823,79.524,78.8106,79.2352,1703844.0],["2017-11-20",79.2352,79.6683,79.0059,79.5579,1445419.0],["2017-11-21",79.8297,80.0165,79.6174,79.9826,1779646.0],["2017-11-22",79.9996,80.0335,79.2437,79.6259,1782466.0],["2017-11-24",79.8382,79.9826,79.4985,79.8467,1011365.0],["2017-11-27",79.9911,80.0675,79.6853,79.8722,1577395.0],["2017-11-28",79.9826,80.3902,79.7278,80.1015,3090946.0],["2017-11-29",80.2119,80.2204,79.3541,79.7788,2244494.0],["2017-11-30",80.042,80.5261,79.6938,80.1354,2466034.0],["2017-12-01",80.2458,80.2798,78.8276,79.6768,2606921.0],["2017-12-04",80.008,80.2458,78.6577,78.8276,3128395.0],["2017-12-05",79.1333,79.1758,78.6153,78.7597,2681143.0],["2017-12-06",78.8531,78.938,78.2671,78.5813,2299315.0],["2017-12-07",78.5813,79.1248,78.1652,78.7087,2016638.0],["2017-12-08",78.921,79.2862,78.7172,79.1333,1734977.0],["2017-12-11",79.0484,79.2098,78.6323,79.1588,2046079.0],["2017-12-12",79.2522,79.7873,78.9975,79.5919,2429035.0],["2017-12-13",79.6599,80.1354,79.4985,79.9571,2681482.0],["2017-12-14",80.1524,80.1524,78.5728,78.853,3237247.0],["2017-12-15",79.1758,80.1185,79.1758,79.8297,5720201.0],["2017-12-18",80.0335,80.543,79.9061,80.1354,3339670.0],["2017-12-19",80.2034,80.4581,79.8722,80.1524,2118722.0],["2017-12-20",80.2289,80.8148,80.1185,80.3562,3361102.0],["2017-12-21",80.4412,80.6874,79.6344,79.6768,2473930.0],["2017-12-22",79.6004,79.8892,79.3287,79.3711,2947464.0],["2017-12-26",79.2522,79.6344,79.1928,79.2522,668678.0],["2017-12-27",79.1248,79.6089,78.8106,79.456,1187784.0],["2017-12-28",79.6517,79.7707,79.1669,79.5751,847015.0],["2017-12-29",79.8813,79.9748,78.9287,78.9457,2080934.0],["2018-01-02",79.2519,79.5156,78.4014,78.6225,4087646.0],["2018-01-03",78.4524,79.8728,78.4354,79.6687,2791236.0],["2018-01-04",80.0514,80.7233,79.9663,80.0514,2397226.0],["2018-01-05",80.3831,80.7913,80.2385,80.5532,2121430.0],["2018-01-08",80.4767,81.0635,80.196,81.0125,2038522.0],["2018-01-09",82.0926,84.0999,82.0926,83.8702,4917178.0],["2018-01-10",83.3684,83.8107,82.688,83.5556,2780069.0],["2018-01-11",83.7682,83.9468,83.1643,83.8532,2285441.0],["2018-01-12",83.8958,84.7633,83.8872,84.5336,2136996.0],["2018-01-16",84.9504,85.2821,84.321,84.6017,2511830.0],["2018-01-17",85.095,85.2056,84.27,84.7038,2867827.0],["2018-01-18",84.6612,85.112,84.2955,84.8313,1485125.0],["2018-01-19",85.2226,85.8009,85.0865,85.5288,3240293.0],["2018-01-22",85.4607,85.6564,84.7718,85.027,2440090.0],["2018-01-23",85.1971,85.3672,84.7888,85.0099,2688588.0],["2018-01-24",85.3076,86.4984,85.1205,86.2262,2508221.0],["2018-01-25",86.5409,87.6126,86.2687,87.3489,2407152.0],["2018-01-26",87.587,88.3015,87.4169,88.2845,2744875.0],["2018-01-29",88.1229,88.6417,87.8592,88.1909,2910804.0],["2018-01-30",87.2979,89.152,86.0136,86.4133,4386228.0],["2018-01-31",86.677,87.2383,85.7754,86.1412,3732439.0],["2018-02-01",85.835,86.9151,85.4777,86.6345,2582218.0],["2018-02-02",86.1326,87.2043,86.1326,86.9066,5140183.0],["2018-02-05",86.2857,86.6259,81.897,82.2457,5429177.0],["2018-02-06",81.055,83.8447,80.5872,82.5434,7550719.0],["2018-02-07",81.9736,82.4754,80.5872,81.0125,6020136.0],["2018-02-08",81.1401,81.2677,78.3674,78.3844,3883817.0],["2018-02-09",79.354,81.038,78.1122,80.3406,4166381.0],["2018-02-12",80.9104,81.5568,80.4597,81.1486,2535293.0],["2018-02-13",80.5702,81.1826,79.9834,80.7829,2270213.0],["2018-02-14",80.281,81.795,80.0514,81.7354,1697527.0],["2018-02-15",82.4924,83.1643,81.9736,82.9007,2139365.0],["2018-02-16",82.7901,83.7087,82.3478,82.9602,2130792.0],["2018-02-20",82.6285,83.1303,82.1437,82.3733,2381885.0],["2018-02-21",82.2372,84.1169,82.1862,82.7986,2455656.0],["2018-02-22",83.2494,83.7257,82.5519,82.8071,2642227.0],["2018-02-23",83.1048,84.5337,83.0452,84.4826,1857478.0],["2018-02-26",84.6442,86.3198,84.4146,85.7584,4052904.0],["2018-02-27",85.7669,86.5834,84.6612,84.6868,2904374.0],["2018-02-28",84.8824,85.2226,83.1473,83.1643,2309918.0],["2018-03-01",83.1388,83.3514,80.9274,81.6419,2594287.0],["2018-03-02",81.2421,82.0076,80.7233,81.8375,2615606.0],["2018-03-05",81.3442,83.3429,81.1316,82.9942,1919518.0],["2018-03-06",83.1218,83.1558,82.4074,83.1388,1720990.0],["2018-03-07",82.705,86.0986,82.4584,85.7499,4368067.0],["2018-03-08",85.937,86.4643,85.6138,86.4218,2733257.0],["2018-03-09",86.8641,88.5141,86.4729,88.2335,3919800.0],["2018-03-12",88.3865,88.7012,87.485,87.9443,2586391.0],["2018-03-13",88.361,88.7012,87.2383,87.434,2323680.0],["2018-03-14",87.587,88.0123,86.626,86.9066,1707792.0],["2018-03-15",87.0767,87.3149,86.728,86.9406,1452413.0],["2018-03-16",87.1873,87.3234,86.66,86.694,2830378.0],["2018-03-19",86.5749,86.6259,84.6697,85.3161,2422493.0],["2018-03-20",85.3161,85.7839,85.061,85.5288,2627112.0],["2018-03-21",85.7839,85.8945,84.8824,84.8909,2227687.0],["2018-03-22",84.27,84.9419,82.688,82.9177,2115790.0],["2018-03-23",83.2749,83.7002,81.4037,81.5994,2788867.0],["2018-03-26",82.6285,83.6491,82.0501,83.4875,3588619.0],["2018-03-27",83.9468,84.1935,82.2373,82.7135,2325710.0],["2018-03-28",83.0543,83.4632,82.0831,82.228,2648093.0],["2018-03-29",82.5431,83.9403,82.3472,83.4121,2567102.0],["2018-04-02",83.1651,83.3269,80.95,81.8701,2934266.0],["2018-04-03",82.4239,83.787,82.1939,83.6848,2450129.0],["2018-04-04",82.5091,84.5622,81.9212,84.3918,2462537.0],["2018-04-05",84.8178,84.9711,84.1618,84.5281,1832098.0],["2018-04-06",83.9403,84.3578,81.589,82.3472,2035025.0],["2018-04-09",82.9436,84.2981,82.3984,83.148,2278109.0],["2018-04-10",84.1789,85.6527,84.1789,84.7837,2608838.0],["2018-04-11",84.1704,84.46,83.5144,83.8466,1990807.0],["2018-04-12",84.46,84.92,84.3066,84.3407,1675531.0],["2018-04-13",84.8434,84.9882,84.1022,84.5452,1516145.0],["2018-04-16",85.3119,85.9849,85.2012,85.5505,1644962.0],["2018-04-17",86.0446,86.8624,85.5079,86.6324,2891402.0],["2018-04-18",86.922,87.4502,86.5898,87.2373,2369702.0],["2018-04-19",87.7484,88.5833,85.559,86.4705,3822679.0],["2018-04-20",86.3598,87.0839,85.4994,86.3342,4128593.0],["2018-04-23",86.6409,86.888,85.9168,86.2149,2464229.0],["2018-04-24",86.232,86.5898,84.5196,85.2778,2877528.0],["2018-04-25",85.2523,86.1809,84.0,85.6101,3511351.0],["2018-04-26",85.806,87.2458,85.6101,86.7091,2202082.0],["2018-04-27",86.8965,87.0073,86.2831,86.5898,1689406.0],["2018-04-30",86.6409,86.7432,85.3801,85.4653,2515214.0],["2018-05-01",85.4908,86.019,85.1841,85.9509,2647980.0],["2018-05-02",85.6783,85.9168,84.5622,84.8178,2218099.0],["2018-05-03",84.46,84.707,83.2673,84.3407,3544176.0],["2018-05-04",84.0681,85.6016,83.3781,85.363,3064663.0],["2018-05-07",85.5419,86.3598,84.707,84.8348,2973521.0],["2018-05-08",84.7667,84.8945,84.2555,84.494,2834100.0],["2018-05-09",84.5281,85.3204,84.1533,84.8008,2316799.0],["2018-05-10",85.1926,86.4194,84.9711,86.1894,1649813.0],["2018-05-11",86.1638,87.2287,85.9849,86.7346,2381885.0],["2018-05-14",86.8454,87.8677,86.7602,87.4673,2896591.0],["2018-05-15",86.4279,86.7602,85.0734,85.3971,2938327.0],["2018-05-16",85.3801,86.215,85.2693,85.789,1568822.0],["2018-05-17",85.789,86.2661,85.5164,85.8571,1627591.0],["2018-05-18",85.7464,86.479,85.4908,86.2575,1978512.0],["2018-05-21",86.658,87.6291,86.5813,87.101,2442797.0],["2018-05-22",87.1776,87.3054,86.3001,86.3939,1541863.0],["2018-05-23",86.1809,87.1947,86.1468,87.1691,2321198.0],["2018-05-24",87.2714,87.8592,86.7943,87.1436,1477567.0],["2018-05-25",87.1947,87.7655,86.7602,87.0073,1379995.0],["2018-05-29",86.1468,86.4194,84.8689,85.6612,3243564.0],["2018-05-30",86.0701,86.6239,85.8657,86.2575,1686134.0],["2018-05-31",86.3086,86.3086,84.5622,84.5792,2905502.0],["2018-06-01",85.2778,85.9764,85.0223,85.6953,2482277.0],["2018-06-04",86.0361,87.1265,85.9083,86.7858,2501904.0],["2018-06-05",86.9135,87.4928,86.5983,86.9732,2213926.0],["2018-06-06",87.0669,87.6462,86.6324,87.578,3103579.0],["2018-06-07",87.774,88.021,86.9987,87.3225,2514876.0],["2018-06-08",87.544,87.9188,87.3139,87.7484,2132710.0],["2018-06-11",87.774,88.6004,87.6462,87.9529,2326162.0],["2018-06-12",88.1233,88.7111,87.6888,87.8847,3122304.0],["2018-06-13",87.9444,88.2426,87.3566,87.4247,2332930.0],["2018-06-14",87.7484,88.0977,87.1606,87.4417,2968670.0],["2018-06-15",86.9391,87.808,85.7293,87.1606,5086716.0],["2018-06-18",86.5302,86.7687,85.789,86.2746,1855898.0],["2018-06-19",85.5675,85.8827,84.8604,85.2182,3088802.0],["2018-06-20",85.4227,85.7209,84.2726,84.46,2692310.0],["2018-06-21",84.5111,84.707,83.2162,83.4121,3168778.0],["2018-06-22",84.1363,85.15,83.6847,84.5963,3180509.0],["2018-06-25",84.4089,84.4089,83.5143,84.2214,3221794.0],["2018-06-26",84.4174,84.8093,84.0,84.443,2636023.0],["2018-06-27",84.7752,85.8742,83.6166,83.6166,3096924.0],["2018-06-28",83.5995,84.4272,82.8486,84.1542,2271566.0],["2018-06-29",84.3334,85.0331,84.1713,84.2054,2653056.0],["2018-07-02",83.7787,83.847,83.1131,83.736,2435126.0],["2018-07-03",84.1883,84.76,83.8043,84.0262,1403232.0],["2018-07-05",84.5467,84.8624,83.8384,84.359,2800824.0],["2018-07-06",84.4784,84.8966,84.3675,84.76,2147261.0],["2018-07-09",84.9904,85.2635,84.5126,84.9051,3616030.0],["2018-07-10",85.0758,85.7413,84.8966,85.4683,1986972.0],["2018-07-11",84.76,84.9989,84.0518,84.1115,2068752.0],["2018-07-12",84.7515,85.5707,84.5553,85.0075,2658019.0],["2018-07-13",85.2208,85.4,84.0432,84.6491,2373538.0],["2018-07-16",84.5467,84.8368,83.6507,83.7702,2203999.0],["2018-07-17",83.8043,85.2037,83.5483,84.9733,4634839.0],["2018-07-18",85.0331,85.2464,84.0518,84.2907,3597192.0],["2018-07-19",90.4517,90.5199,87.6442,88.0624,6697049.0],["2018-07-20",87.5248,87.8917,86.2875,86.4325,4199318.0],["2018-07-23",86.5264,88.2586,86.1936,88.0112,3941232.0],["2018-07-24",88.7365,88.9242,87.7893,88.361,3745411.0],["2018-07-25",88.3525,88.7535,87.7466,88.3525,3556584.0],["2018-07-26",88.6341,89.1034,88.216,88.5658,2786386.0],["2018-07-27",88.6256,88.7791,87.6016,87.6784,2709343.0],["2018-07-30",87.6783,87.9002,86.697,86.8762,1968247.0],["2018-07-31",87.3115,87.9856,86.8677,87.5333,4073321.0],["2018-08-01",87.5504,87.8746,86.8933,87.0384,2426215.0],["2018-08-02",86.7824,86.9104,85.9547,86.569,2723894.0],["2018-08-03",86.5776,86.6971,86.0827,86.5008,2508898.0],["2018-08-06",86.2192,87.4224,86.1424,87.3029,2823610.0],["2018-08-07",87.4309,87.5589,86.9957,87.2602,2439751.0],["2018-08-08",87.1579,87.2859,86.6885,86.9957,1552805.0],["2018-08-09",87.1835,87.2005,86.7227,86.7909,1443502.0],["2018-08-10",86.5349,86.5349,85.1952,85.6134,1989454.0],["2018-08-13",85.528,85.9632,84.5211,85.2123,2500099.0],["2018-08-14",85.2976,86.2619,85.2037,86.0059,2091876.0],["2018-08-15",85.5024,85.7413,84.9136,85.4086,2005246.0],["2018-08-16",85.7755,86.3387,85.4342,85.7413,1781902.0],["2018-08-17",85.8523,86.3045,85.6731,85.9376,3398438.0],["2018-08-20",86.0059,86.2704,85.7755,85.8267,1370294.0],["2018-08-21",86.2619,86.4838,85.7158,85.8523,2152111.0],["2018-08-22",85.7925,86.0741,85.2037,85.9205,1441697.0],["2018-08-23",85.9888,86.0229,85.0757,85.1184,1839542.0],["2018-08-24",85.2805,85.6816,85.1696,85.4597,3762106.0],["2018-08-27",85.7925,87.6784,85.7925,87.4309,2887906.0],["2018-08-28",87.6357,87.832,87.2944,87.6357,1815629.0],["2018-08-29",87.7296,88.5914,87.4651,88.4549,2247427.0],["2018-08-30",87.8576,88.3525,87.576,87.9002,2258933.0],["2018-08-31",87.8405,88.472,87.6272,88.3525,3275261.0],["2018-09-04",88.4549,88.7365,87.6783,88.361,2527848.0],["2018-09-05",88.233,88.7621,87.7296,88.7535,2153916.0],["2018-09-06",88.7536,89.4618,88.6512,89.257,2041229.0],["2018-09-07",89.1632,89.4959,88.9669,89.3082,1698881.0],["2018-09-10",89.6154,90.153,89.4703,89.7093,2342066.0],["2018-09-11",89.7434,89.9823,89.0352,89.8117,1909930.0],["2018-09-12",90.0677,90.3407,89.8031,90.2725,2996870.0],["2018-09-13",90.3919,91.7658,90.3663,91.6634,2513410.0],["2018-09-14",91.6719,91.9621,91.0575,91.1941,1538705.0],["2018-09-17",91.0063,91.0063,90.1615,90.4261,2340487.0],["2018-09-18",90.6565,91.1514,90.4175,91.1002,2094922.0],["2018-09-19",91.305,92.1583,91.1172,91.7402,2320860.0],["2018-09-20",92.3546,92.3546,91.6634,92.1327,2027016.0],["2018-09-21",92.2351,92.6618,92.1754,92.2266,4975608.0],["2018-09-24",92.2948,92.4484,91.5866,92.0132,2210316.0],["2018-09-25",92.1157,92.3375,91.8341,92.1754,2214715.0],["2018-09-26",92.3034,93.2847,92.1583,92.9263,2260061.0],["2018-09-27",93.0203,93.345,92.2426,92.4477,2322439.0],["2018-09-28",92.4477,93.0117,92.3708,92.8579,2202420.0],["2018-10-01",93.3023,93.9432,93.1314,93.3963,2259497.0],["2018-10-02",93.439,93.4989,92.969,93.1143,1950650.0],["2018-10-03",93.6185,94.1141,92.6186,92.7468,2706862.0],["2018-10-04",92.4306,92.5246,91.106,91.4393,2114436.0],["2018-10-05",91.6102,91.9606,90.4737,91.4222,2164858.0],["2018-10-08",91.3026,91.482,89.3285,90.2515,2369815.0],["2018-10-09",90.4139,91.5419,90.1318,91.2086,3438821.0],["2018-10-10",91.012,91.089,88.6705,88.7389,3819408.0],["2018-10-11",88.4996,88.8756,85.8846,86.5426,3967176.0],["2018-10-12",87.8928,88.6962,86.9956,88.3458,3272554.0],["2018-10-15",87.9356,88.0552,87.0297,87.1579,2526382.0],["2018-10-16",87.9783,89.8413,87.6707,89.7729,2648093.0],["2018-10-17",89.414,90.166,88.7389,89.696,3972252.0],["2018-10-18",90.5847,90.6702,85.8846,86.517,6239419.0],["2018-10-19",86.4828,87.1665,85.2864,85.7906,4805280.0],["2018-10-22",85.859,86.1837,83.4662,84.2267,4116072.0],["2018-10-23",83.2012,83.7225,81.7228,83.2525,3816926.0],["2018-10-24",83.526,84.3036,81.757,81.8766,3740222.0],["2018-10-25",82.5005,84.748,82.039,83.996,3909310.0],["2018-10-26",82.9021,83.8251,81.9792,83.0132,3080117.0],["2018-10-29",84.0216,84.466,81.5605,82.7654,3604862.0],["2018-10-30",83.0132,84.0729,82.4492,83.5089,3585348.0],["2018-10-31",84.2865,85.8333,83.8165,84.9446,3231946.0],["2018-11-01",84.936,86.1153,84.3891,85.9017,2560447.0],["2018-11-02",86.5597,86.9357,85.4402,86.5255,2934830.0],["2018-11-05",86.7819,87.1836,86.3375,86.9614,2332253.0],["2018-11-06",86.8332,87.363,85.9017,86.4999,2776685.0],["2018-11-07",87.1921,89.0209,87.0383,88.9354,2323567.0],["2018-11-08",88.8927,89.7473,88.8329,89.5165,1826683.0],["2018-11-09",89.226,89.4054,88.2347,89.2089,2943967.0],["2018-11-12",88.9952,89.1833,86.4486,86.7819,2637602.0],["2018-11-13",87.0725,87.8929,85.7137,85.8761,2240659.0],["2018-11-14",86.6195,87.1237,85.5086,86.0897,2130792.0],["2018-11-15",85.5257,86.8844,84.3549,86.8673,2555146.0],["2018-11-16",86.5255,88.5252,86.4913,88.192,3121966.0],["2018-11-19",88.2432,88.3714,85.9957,86.5683,3227546.0],["2018-11-20",86.1922,87.7903,85.953,87.1408,3128734.0],["2018-11-21",87.3886,88.6791,87.0981,87.9698,2398805.0],["2018-11-23",87.081,88.021,87.081,87.5168,1037873.0],["2018-11-26",88.1065,88.4056,87.6365,88.2603,2282395.0],["2018-11-27",87.9783,88.8927,87.5425,88.8756,2117143.0],["2018-11-28",89.2687,91.5162,89.1149,91.4137,2459040.0],["2018-11-29",90.9009,92.9434,90.7129,92.2426,2594851.0],["2018-11-30",92.3879,93.721,92.2939,93.61,3698148.0],["2018-12-03",94.4303,94.738,92.5759,92.8408,5096868.0],["2018-12-04",92.8921,93.063,90.5933,90.8411,4726320.0],["2018-12-06",89.5678,90.1831,87.5168,89.6105,4043090.0],["2018-12-07",89.4396,90.1318,86.6366,87.0554,2755817.0],["2018-12-10",86.9016,87.2434,85.0557,86.9272,3484166.0],["2018-12-11",87.9954,88.491,85.97,86.5853,2254759.0],["2018-12-12",87.6365,88.9269,87.1323,87.1921,3062633.0],["2018-12-13",87.739,88.8756,87.0297,87.5938,2694115.0],["2018-12-14",86.5768,87.0297,84.7224,85.7991,2898622.0],["2018-12-17",85.4317,86.6964,84.8078,85.7735,5055470.0],["2018-12-18",86.2093,86.5511,85.0129,86.0726,3987818.0],["2018-12-19",86.2093,88.115,84.9531,86.0128,4805393.0],["2018-12-20",85.312,85.7735,83.4063,84.0558,6051833.0],["2018-12-21",84.1498,86.0812,83.6798,84.1584,7098053.0],["2018-12-24",83.7482,83.9789,80.8341,81.0563,3495898.0],["2018-12-26",81.3468,85.4573,81.1844,85.4231,3092750.0],["2018-12-27",84.3446,86.8782,83.7968,86.8782,2977130.0],["2018-12-28",87.6143,88.2049,86.767,87.1607,2827783.0],["2018-12-31",87.4346,88.7099,87.4346,88.2649,2233778.0],["2019-01-02",87.0152,87.4517,85.5687,86.0223,2703929.0],["2019-01-03",85.5687,86.8697,82.5472,83.5572,3631145.0],["2019-01-04",84.396,86.767,84.396,85.9795,2883958.0],["2019-01-07",86.2192,87.0066,85.8511,86.3304,2657794.0],["2019-01-08",87.0751,88.573,86.844,88.5302,4116298.0],["2019-01-09",89.0866,90.1479,88.787,89.3262,3401597.0],["2019-01-10",89.0523,90.2421,88.3419,90.1822,1889851.0],["2019-01-11",89.5146,90.1223,89.1893,90.0966,1745806.0],["2019-01-14",89.3262,89.8569,89.001,89.0951,1763515.0],["2019-01-15",89.2406,90.2849,89.0523,89.9083,2336201.0],["2019-01-16",90.1223,90.516,89.155,89.4375,3163476.0],["2019-01-17",89.4375,90.6615,89.4033,90.3619,3487889.0],["2019-01-18",91.0809,92.1765,90.7557,91.9711,3556584.0],["2019-01-22",91.4404,91.5003,90.1479,91.0809,3026762.0],["2019-01-23",90.9268,91.5602,89.8312,90.8412,2142862.0],["2019-01-24",90.8156,91.1579,90.0623,90.7728,1873382.0],["2019-01-25",91.3976,92.1423,90.6786,91.0124,3158964.0],["2019-01-28",90.3363,90.7642,89.8398,90.7557,2369364.0],["2019-01-29",90.8926,92.2707,89.4461,90.1051,4098137.0],["2019-01-30",90.7728,93.7087,90.379,93.3064,3973831.0],["2019-01-31",92.9897,95.0953,92.5103,94.9412,3258115.0],["2019-02-01",94.9498,95.0097,93.2807,93.5546,2919377.0],["2019-02-04",93.469,93.8028,92.8955,93.8028,2177717.0],["2019-02-05",94.1538,94.7444,93.3235,93.7344,2898847.0],["2019-02-06",93.5375,94.0938,93.3492,93.8627,1802206.0],["2019-02-07",93.1865,93.8969,92.2963,92.9469,1924819.0],["2019-02-08",92.3734,93.6059,92.0652,93.5118,1420716.0],["2019-02-11",93.7772,94.0939,93.3663,93.8799,1860185.0],["2019-02-12",94.5817,95.4377,94.1281,95.3264,2000282.0],["2019-02-13",95.5661,95.6859,94.6673,95.198,2213136.0],["2019-02-14",94.984,95.0867,94.402,94.4619,2535744.0],["2019-02-15",95.3178,95.5147,94.693,95.2151,4567159.0],["2019-02-19",95.3093,95.7116,94.9241,95.2836,2668848.0],["2019-02-20",95.0182,96.0625,94.7187,96.0368,1921661.0],["2019-02-21",95.7201,96.2679,95.2665,96.2337,2054878.0],["2019-02-22",96.3364,97.2608,96.1738,97.1324,2093342.0],["2019-02-25",106.0856,106.2226,103.8516,105.4094,9931814.0],["2019-02-26",104.7931,105.6319,103.8345,105.4608,7519248.0],["2019-02-27",107.3181,109.1584,107.0186,108.1826,17497649.0],["2019-02-28",107.943,109.4238,107.6776,108.7219,7028906.0],["2019-03-01",109.1755,109.7405,108.2169,109.3639,4092158.0],["2019-03-04",109.381,109.8946,106.8645,107.7547,5082542.0],["2019-03-05",107.3524,108.371,107.0271,107.2925,3788275.0],["2019-03-06",107.0015,107.224,105.9401,106.6848,4279858.0],["2019-03-07",106.5136,106.9929,105.8288,106.5307,3203858.0],["2019-03-08",105.9144,107.1213,105.709,107.0272,2672345.0],["2019-03-11",107.2668,108.5421,107.01,108.1313,3702434.0],["2019-03-12",108.3539,109.3895,108.1998,109.0814,2802854.0],["2019-03-13",109.3467,110.3739,109.2184,109.672,2432194.0],["2019-03-14",109.5608,109.7833,109.167,109.6549,2572517.0],["2019-03-15",109.672,110.7762,109.5864,110.1513,6192043.0],["2019-03-18",110.254,110.5793,108.9958,109.6206,3218297.0],["2019-03-19",110.0144,111.2212,109.8945,111.1528,3570346.0],["2019-03-20",110.7162,111.4267,110.4766,111.05,3587040.0],["2019-03-21",110.2369,113.3526,110.2369,113.2327,3390994.0],["2019-03-22",112.5822,113.4981,110.9816,111.0073,3319591.0],["2019-03-25",110.7334,111.4609,110.2883,110.8104,1974338.0],["2019-03-26",111.8632,113.0273,111.6321,112.197,2145907.0],["2019-03-27",112.0001,112.2655,110.2711,111.05,3322298.0],["2019-03-28",111.4186,111.6072,110.5787,111.2815,1644737.0],["2019-03-29",111.7957,113.2784,111.4786,113.1499,3622121.0],["2019-04-01",114.1184,115.2754,112.5414,112.9785,2689603.0],["2019-04-02",113.1327,113.1499,112.6357,112.8071,2333945.0],["2019-04-03",113.1927,113.1927,112.1471,112.25,2649785.0],["2019-04-04",112.4985,112.8156,111.5814,111.8214,2556499.0],["2019-04-05",112.1214,112.9356,111.7871,112.7813,3048984.0],["2019-04-08",112.8328,113.167,111.6586,113.0899,2395646.0],["2019-04-09",112.4728,113.587,112.3014,112.987,2327515.0],["2019-04-10",113.0813,113.5184,112.5756,112.7042,1843378.0],["2019-04-11",112.927,113.0385,112.1471,112.6442,1637743.0],["2019-04-12",112.8328,113.5784,112.2928,112.8156,2467500.0],["2019-04-15",112.7985,113.0727,111.1443,111.8471,2761006.0],["2019-04-16",112.6356,112.8756,109.5502,109.8587,3525902.0],["2019-04-17",110.6558,111.2386,106.2848,107.0304,6662306.0],["2019-04-18",109.9102,111.1701,107.3818,108.6503,6535294.0],["2019-04-22",107.5875,109.3359,107.1333,108.736,3082034.0],["2019-04-23",107.5532,110.2701,107.0047,109.5159,3927922.0],["2019-04-24",109.4988,111.3158,109.0874,110.8187,2940696.0],["2019-04-25",110.3558,112.0785,109.8245,111.7529,2442571.0],["2019-04-26",112.2414,112.6271,111.2386,112.2157,1924255.0],["2019-04-29",112.2671,113.0813,111.5386,112.5499,2643242.0],["2019-04-30",112.8842,113.7755,112.0443,113.5098,2893433.0],["2019-05-01",113.6984,113.7155,112.3699,112.7556,2043710.0],["2019-05-02",112.9099,114.4698,112.4642,114.4269,1920420.0],["2019-05-03",114.8383,115.4211,114.1783,115.344,2611433.0],["2019-05-06",113.2699,114.8983,113.227,114.6669,3097488.0],["2019-05-07",114.0669,114.0669,111.1786,112.0443,2551085.0],["2019-05-08",112.1385,113.9641,111.7443,112.8928,2674714.0],["2019-05-09",111.6929,112.6442,111.2729,112.5671,2464567.0],["2019-05-10",112.2414,113.3642,110.493,112.8585,1790813.0],["2019-05-13",110.9387,111.6586,109.9702,110.9558,2621134.0],["2019-05-14",111.3158,112.9956,111.2043,112.0614,1984716.0],["2019-05-15",111.1786,112.7385,110.5444,112.3185,1860410.0],["2019-05-16",112.9099,114.1098,112.5842,113.3641,2598574.0],["2019-05-17",112.1557,113.8955,112.1557,112.3614,3078876.0],["2019-05-20",111.5729,112.2242,110.8958,111.6929,2874595.0],["2019-05-21",112.5328,113.2184,111.59,111.5986,3238939.0],["2019-05-22",111.7357,113.2441,111.4957,112.9099,2170046.0],["2019-05-23",112.0614,112.8928,111.6072,112.8156,1877669.0],["2019-05-24",113.6813,114.1955,112.9613,113.167,2018669.0],["2019-05-28",113.6812,114.9411,111.3243,111.53,4002257.0],["2019-05-29",111.3672,111.9157,110.6987,111.6586,2034235.0],["2019-05-30",111.6414,113.6298,111.5214,113.5098,2246412.0],["2019-05-31",112.7899,113.8441,112.0614,113.1413,2246863.0],["2019-06-03",113.3042,114.6926,112.4557,113.0642,2601958.0],["2019-06-04",114.5983,114.5983,113.0042,113.5184,3767520.0],["2019-06-05",114.5812,115.5497,113.7584,115.0183,3417389.0],["2019-06-06",115.0697,116.3896,114.7354,115.6353,2416176.0],["2019-06-07",116.3724,118.1465,115.901,117.8637,2686332.0],["2019-06-10",118.438,119.1236,117.4352,118.2494,1980317.0],["2019-06-11",118.8922,119.5436,116.7324,118.198,1970842.0],["2019-06-12",118.258,119.1236,118.1551,118.9351,2059051.0],["2019-06-13",119.2179,119.5264,118.5922,119.4921,1723020.0],["2019-06-14",119.4921,120.2035,119.2093,119.6721,2591242.0],["2019-06-17",119.9807,120.1864,118.8322,119.4322,2481149.0],["2019-06-18",120.3835,121.3091,119.6636,120.8549,2064353.0],["2019-06-19",120.6321,122.7148,120.6321,122.1662,2169257.0],["2019-06-20",123.3575,123.906,122.2433,123.1175,2316574.0],["2019-06-21",122.8176,123.4861,122.1919,123.1861,3402161.0],["2019-06-24",123.1004,123.4947,121.8062,121.8319,2448437.0],["2019-06-25",122.0719,123.0661,121.5405,121.8748,2632526.0],["2019-06-26",121.712,122.1234,119.8436,120.7692,2614027.0],["2019-06-27",121.6445,121.9362,120.6577,121.8333,1822961.0],["2019-06-28",121.8332,122.8029,120.7606,122.6398,4261358.0],["2019-07-01",123.6009,124.3217,123.0174,123.5666,1710499.0],["2019-07-02",123.9184,124.0042,122.7085,123.6867,1997575.0],["2019-07-03",124.03,124.7165,123.7296,124.6907,1639435.0],["2019-07-05",124.0557,124.8538,122.8029,123.9528,1268662.0],["2019-07-08",123.5409,123.5666,122.4082,123.2405,2205240.0],["2019-07-09",122.7772,122.9745,121.9362,122.0993,2822256.0],["2019-07-10",122.4768,123.2405,122.3309,122.3653,2653394.0],["2019-07-11",122.8715,122.9059,121.8161,122.4597,2617073.0],["2019-07-12",122.1936,122.3996,119.7137,120.1599,4832126.0],["2019-07-15",120.4603,121.3012,119.7309,121.0867,2745665.0],["2019-07-16",121.3784,121.6187,119.8768,119.9883,2457461.0],["2019-07-17",120.4689,121.2669,119.6451,119.8339,3107866.0],["2019-07-18",121.3785,123.5666,120.8808,122.7085,5628833.0],["2019-07-19",123.1375,123.3092,121.3613,121.5157,4310990.0],["2019-07-22",121.8504,122.125,121.018,121.5243,2697274.0],["2019-07-23",121.7303,122.5884,121.4299,122.288,3720595.0],["2019-07-24",122.228,122.6055,121.0352,122.4425,3323426.0],["2019-07-25",122.3653,123.3177,121.6616,122.8887,1486253.0],["2019-07-26",123.6009,123.6867,121.8161,122.0907,1768478.0],["2019-07-29",122.1507,122.8715,121.5415,122.4339,1655904.0],["2019-07-30",121.8333,122.7772,121.387,122.4511,2302135.0],["2019-07-31",122.2709,122.5197,119.5078,120.5633,2240659.0],["2019-08-01",120.855,122.1593,119.3962,120.323,2808494.0],["2019-08-02",120.3745,120.5032,118.9586,119.4392,2279914.0],["2019-08-05",117.7058,118.3837,115.08,116.4444,3136178.0],["2019-08-06",116.9506,118.6325,116.5216,118.6154,3366065.0],["2019-08-07",116.9507,119.0015,115.4146,118.5896,2328869.0],["2019-08-08",119.3533,121.0524,118.9414,120.8979,2109360.0],["2019-08-09",120.7778,121.4299,119.4392,120.4002,1474070.0],["2019-08-12",119.7566,120.752,118.4437,118.7698,1378754.0],["2019-08-13",118.1777,121.3698,118.1777,120.5976,1890415.0],["2019-08-14",119.3877,120.3401,116.9506,117.0107,2696710.0],["2019-08-15",118.1949,119.6193,117.1137,117.7229,2536082.0],["2019-08-16",118.9071,120.6062,118.315,120.4346,2243254.0],["2019-08-19",121.6959,121.9705,120.3316,121.6015,1809538.0],["2019-08-20",121.7732,122.2795,120.1342,120.1943,1750543.0],["2019-08-21",121.3355,121.49,119.4477,120.4088,1645188.0],["2019-08-22",120.7778,121.4643,119.0788,119.7567,1403909.0],["2019-08-23",119.7223,120.3058,115.449,116.1869,2547926.0],["2019-08-26",117.0279,117.517,115.818,117.045,1648798.0],["2019-08-27",118.4008,119.1045,117.5685,118.6325,3413441.0],["2019-08-28",117.9289,119.954,117.7744,119.6966,1845521.0],["2019-08-29",120.6834,122.0907,120.1771,121.5758,2486338.0],["2019-08-30",122.554,123.0346,121.1811,121.9276,2211218.0],["2019-09-03",120.6062,120.9923,119.2504,120.0226,2166550.0],["2019-09-04",120.5461,121.8504,119.6537,120.3573,1764982.0],["2019-09-05",121.7474,123.0947,120.9837,122.6656,2517132.0],["2019-09-06",123.2148,124.3646,122.8115,123.8498,1931249.0],["2019-09-09",123.6524,123.7983,119.3448,119.585,2285779.0],["2019-09-10",118.6669,118.7269,114.8483,117.2081,4356674.0],["2019-09-11",117.1737,119.9282,116.2556,119.7051,3226982.0],["2019-09-12",120.4431,121.9791,120.2286,121.6273,2459830.0],["2019-09-13",121.327,122.494,120.1514,121.0095,2427118.0],["2019-09-16",120.4174,121.5501,119.7652,120.692,2609290.0],["2019-09-17",120.692,122.4597,120.5804,122.1336,2050704.0],["2019-09-18",122.1851,124.2188,121.7045,123.5237,2944193.0],["2019-09-19",123.5666,126.0808,123.4808,125.0683,2957390.0],["2019-09-20",125.8492,126.4241,125.137,125.6861,5756748.0],["2019-09-23",124.6821,125.5746,123.7468,124.0815,2029836.0],["2019-09-24",124.7422,125.4458,122.7686,124.0385,3469502.0],["2019-09-25",123.7039,124.1673,122.4253,123.5237,2355828.0],["2019-09-26",124.4515,124.5546,121.7711,122.6474,2073941.0],["2019-09-27",123.0598,123.3776,120.9206,121.6164,1879474.0],["2019-09-30",122.1921,124.7007,121.8484,124.0821,2460281.0],["2019-10-01",123.9275,124.8811,121.7883,121.9257,1894814.0],["2019-10-02",120.7316,121.2041,117.2435,117.7934,3237134.0],["2019-10-03",117.4841,119.2797,116.2642,119.2539,2151322.0],["2019-10-04",119.7264,121.7625,119.5975,121.6938,2161474.0],["2019-10-07",120.8948,121.247,119.9755,120.0013,2074618.0],["2019-10-08",118.8931,119.1164,115.4824,116.5133,3074702.0],["2019-10-09",117.6645,118.3432,117.0202,117.8707,1838302.0],["2019-10-10",117.3209,119.7779,117.003,119.2109,2012014.0],["2019-10-11",120.4051,121.9859,119.1508,119.1766,2200051.0],["2019-10-14",120.1302,120.2762,118.9188,119.2453,1241138.0],["2019-10-15",120.0185,120.8776,118.2058,118.2058,2355264.0],["2019-10-16",117.8707,118.9704,117.6216,118.034,2383351.0],["2019-10-17",118.5323,118.9876,118.2058,118.3604,1160825.0],["2019-10-18",118.0683,119.0563,117.7075,118.5666,1617890.0],["2019-10-21",119.1508,119.3312,118.1456,118.7556,1519416.0],["2019-10-22",118.8587,120.0443,117.6731,117.7676,2064578.0],["2019-10-23",118.2831,119.4171,118.0425,118.9446,2702350.0],["2019-10-24",118.2831,118.8415,116.5735,117.2178,3136968.0],["2019-10-25",116.6078,117.1061,116.0494,116.7281,2667946.0],["2019-10-28",117.0803,118.1371,116.857,117.0202,2194524.0],["2019-10-29",116.7023,119.168,116.6508,117.9309,2653620.0],["2019-10-30",118.0511,119.2539,117.5271,118.7728,3577565.0],["2019-10-31",118.7298,119.1594,117.4068,118.4034,2862187.0],["2019-11-01",119.1766,119.7006,117.2951,117.3295,2592595.0],["2019-11-04",118.18,118.5494,116.1525,116.1697,2452836.0],["2019-11-05",116.1267,116.4532,114.1593,114.6662,3566172.0],["2019-11-06",115.0098,116.0236,114.5631,115.8604,2898734.0],["2019-11-07",115.8432,116.1697,115.1817,115.5511,2868842.0],["2019-11-08",115.7315,116.5133,115.4394,116.1782,1875187.0],["2019-11-11",115.68,116.6164,115.2676,115.5683,1240236.0],["2019-11-12",115.6971,117.0889,115.5769,116.4446,1726742.0],["2019-11-13",116.2298,118.3003,115.5167,117.7419,5229746.0],["2019-11-14",117.5614,117.8192,116.0923,116.9686,2434675.0],["2019-11-15",119.6405,122.8794,119.3914,122.845,15505714.0],["2019-11-18",122.5099,122.9137,120.3707,120.4738,5890754.0],["2019-11-19",120.4137,123.5409,119.6319,123.369,8089226.0],["2019-11-20",122.9137,123.558,122.3725,122.8192,6856548.0],["2019-11-21",122.5185,123.0941,121.1783,123.0082,7818281.0],["2019-11-22",123.3605,123.5838,122.3897,123.1285,5009335.0],["2019-11-25",123.7041,124.5718,123.412,124.5203,5518176.0],["2019-11-26",124.5718,125.7746,124.3484,125.4137,9711854.0],["2019-11-27",125.6972,126.4618,125.2333,125.9378,9876881.0],["2019-11-29",125.998,126.2901,124.7522,125.4137,2253631.0],["2019-12-02",125.8519,126.0151,123.7729,125.1646,9419251.0],["2019-12-03",124.1681,126.2815,123.8072,126.0237,10916897.0],["2019-12-04",126.2042,128.5324,125.4052,126.5564,17386428.0],["2019-12-05",126.2385,126.5478,125.01,126.4533,17027950.0],["2019-12-06",126.9,127.9567,126.1097,127.3382,25289760.0],["2019-12-09",127.5529,128.2746,126.522,126.7454,39237706.0],["2019-12-10",127.0461,127.9567,125.6371,127.8708,45906216.0],["2019-12-11",128.3519,129.2712,127.3124,128.5839,59998771.0],["2019-12-12",128.309,131.462,128.0685,129.9843,83263658.0],["2019-12-13",129.8812,130.6372,127.3897,127.5959,72307733.0],["2019-12-16",127.2523,131.9087,127.1749,130.1045,103834430.0],["2019-12-17",130.3537,130.8262,128.9276,129.5289,29560481.0],["2019-12-18",129.7265,130.1046,128.498,128.876,36767837.0],["2019-12-19",129.6664,132.3039,128.1543,129.2454,39905820.0],["2019-12-20",129.7781,131.4877,129.5032,131.3159,22148844.0],["2019-12-23",132.0547,132.175,130.9722,131.6509,18189902.0],["2019-12-24",131.3073,131.8571,130.9808,131.7368,1747046.0],["2019-12-26",131.4788,131.8745,131.1778,131.4358,1937002.0],["2019-12-27",131.7626,131.9174,131.0746,131.4874,2924678.0],["2019-12-30",131.5391,131.5734,130.8596,131.453,2281493.0],["2019-12-31",131.3498,132.0895,130.9456,132.0034,2475170.0],["2020-01-02",132.4163,133.5172,131.7024,133.4054,2915993.0],["2020-01-03",131.9604,133.5773,131.1003,132.5797,2627112.0],["2020-01-06",131.9777,133.1044,131.8143,132.9754,3101323.0],["2020-01-07",133.328,134.7471,132.5367,134.2827,2241562.0],["2020-01-08",135.289,135.6674,134.4031,134.4203,3144977.0],["2020-01-09",135.0137,136.6135,134.5063,135.6072,2374327.0],["2020-01-10",136.0974,136.3898,135.3491,135.9942,2250924.0],["2020-01-13",136.278,137.3961,136.0372,137.2413,2564282.0],["2020-01-14",137.4907,139.3226,137.0607,138.8066,3430361.0],["2020-01-15",138.9443,139.6495,137.8434,138.2992,3000706.0],["2020-01-16",139.0302,139.2969,137.9982,138.9098,2737656.0],["2020-01-17",139.5463,140.3375,138.8754,140.2429,2942726.0],["2020-01-21",140.1139,141.1976,139.8473,140.802,2586617.0],["2020-01-22",140.931,141.5158,140.2601,140.8536,2123347.0],["2020-01-23",140.7246,141.0772,139.5119,139.7441,2428922.0],["2020-01-24",140.4579,140.6299,139.0044,139.5462,2222950.0],["2020-01-27",138.1702,139.2195,137.2757,138.6432,2648093.0],["2020-01-28",138.9012,141.1632,138.4798,140.845,2375004.0],["2020-01-29",141.5416,142.9264,140.501,142.1007,2141170.0],["2020-01-30",141.9115,145.5152,140.6816,145.3948,4325316.0],["2020-01-31",143.838,143.8896,137.9035,138.3594,4227180.0],["2020-02-03",139.3313,140.2946,138.0498,138.4712,3381180.0],["2020-02-04",140.4063,140.8794,139.7183,139.9849,2951299.0],["2020-02-05",140.8622,141.232,139.3914,140.0967,2195088.0],["2020-02-06",140.7762,142.0147,139.8129,141.0342,2080370.0],["2020-02-07",140.5267,140.9224,139.0732,139.3226,1874285.0],["2020-02-10",139.6409,140.7676,138.798,140.1827,1883534.0],["2020-02-11",140.6902,141.3094,140.2085,140.7762,1862328.0],["2020-02-12",140.673,141.7997,140.3462,140.9052,1865035.0],["2020-02-13",140.4063,140.8708,139.2882,140.5526,3083952.0],["2020-02-14",140.5611,142.7371,140.2085,142.7285,1842926.0],["2020-02-18",143.0209,143.1156,140.4751,141.0514,2162038.0],["2020-02-19",141.4298,141.7395,139.9247,140.974,2980627.0],["2020-02-20",140.6041,140.8794,136.5188,137.8347,2739686.0],["2020-02-21",137.0177,139.4001,136.6908,139.228,2194862.0],["2020-02-24",133.5688,136.8457,133.5688,134.8761,2782889.0],["2020-02-25",135.6588,135.891,129.6555,130.4295,3595726.0],["2020-02-26",130.2231,133.7494,129.4405,130.894,3613097.0],["2020-02-27",128.8814,131.7024,126.4646,126.4732,4781028.0],["2020-02-28",122.2675,126.2582,121.459,124.3488,8959478.0],["2020-03-02",124.9767,129.6297,123.0071,129.6039,5282086.0],["2020-03-03",130.5929,134.1106,125.6475,126.8946,3502891.0],["2020-03-04",129.5093,134.2912,128.4084,134.1536,3906602.0],["2020-03-05",131.5734,131.6938,126.7828,128.5546,5069458.0],["2020-03-06",124.9079,128.1159,123.3082,127.6601,3560419.0],["2020-03-09",120.8398,123.4716,118.81,121.7772,4797158.0],["2020-03-10",125.983,126.6452,119.5841,124.1166,4585207.0],["2020-03-11",121.7084,122.1987,118.1477,119.8679,5395450.0],["2020-03-12",111.68,116.7028,109.9857,110.8543,6604327.0],["2020-03-13",117.3736,122.1986,109.4266,121.6052,6481037.0],["2020-03-16",111.7574,117.1845,106.2444,109.7793,5520094.0],["2020-03-17",111.4908,116.7372,108.472,113.34,5473394.0],["2020-03-18",106.8206,112.1961,104.1286,110.2093,5536562.0],["2020-03-19",109.8137,111.3618,104.9285,106.812,6490399.0],["2020-03-20",108.2656,111.809,104.6017,106.4852,7189646.0],["2020-03-23",116.9264,117.9757,102.8643,104.4038,10128650.0],["2020-03-24",108.1537,113.5292,107.6205,111.078,5930122.0],["2020-03-25",108.9364,114.3376,106.4594,111.2242,6471674.0],["2020-03-26",113.5582,120.2158,112.1543,119.4234,5942981.0],["2020-03-27",115.5219,122.1537,115.1343,119.3546,5929332.0],["2020-03-30",118.4588,121.9642,115.832,121.2838,5380222.0],["2020-03-31",121.2321,121.3441,118.1488,119.2082,6170611.0],["2020-04-01",114.8587,116.7621,110.2682,110.8452,4200334.0],["2020-04-02",110.0873,117.6751,109.984,117.5028,5812471.0],["2020-04-03",116.6933,118.6828,115.41,116.4004,2762246.0],["2020-04-06",120.5776,122.9461,119.3976,122.2484,6323004.0],["2020-04-07",125.125,125.7452,119.0187,119.1134,3890810.0],["2020-04-08",122.1537,125.6332,118.9153,124.9959,3700968.0],["2020-04-09",124.4877,126.4514,124.1174,125.5126,3694538.0],["2020-04-13",124.0226,126.1413,123.17,125.8571,3024394.0],["2020-04-14",128.8802,131.731,126.6064,131.0333,3847946.0],["2020-04-15",129.4142,132.1272,128.8888,131.5673,4172359.0],["2020-04-16",132.7904,135.1072,132.4028,133.3846,4819718.0],["2020-04-17",135.4258,136.0804,132.9023,134.8143,4021546.0],["2020-04-20",134.3406,135.512,132.9971,134.2115,3017851.0],["2020-04-21",132.2391,133.3502,130.3702,132.42,3420096.0],["2020-04-22",134.4268,138.535,133.755,138.0183,4400892.0],["2020-04-23",138.9657,141.2308,138.0441,138.3628,5778067.0],["2020-04-24",139.1723,142.6949,139.069,142.1696,4481093.0],["2020-04-27",143.4012,146.5362,143.16,145.9936,3634416.0],["2020-04-28",146.2606,146.9668,140.8776,142.3935,3459125.0],["2020-04-29",140.6106,143.4787,140.2145,142.0834,3028454.0],["2020-04-30",141.1619,143.0136,140.1714,140.7829,3999550.0],["2020-05-01",139.8269,140.068,137.5876,138.4661,2397000.0],["2020-05-04",138.7676,138.8537,137.0278,138.7676,1865261.0],["2020-05-05",140.2834,143.1083,139.7322,141.6356,1693128.0],["2020-05-06",141.7389,143.9007,141.024,141.2307,2460732.0],["2020-05-07",136.6919,142.1609,135.4603,140.8001,8317872.0],["2020-05-08",141.2996,141.8939,138.7503,139.0345,10505628.0],["2020-05-11",137.6307,139.9475,137.0795,139.2757,7122982.0],["2020-05-12",139.8011,141.1619,138.0355,138.0355,3638702.0],["2020-05-13",137.8116,140.2834,135.3225,137.7082,4644314.0],["2020-05-14",136.1752,139.3532,135.7359,139.2327,2921746.0],["2020-05-15",137.424,141.1964,137.2948,141.1189,6301121.0],["2020-05-18",142.359,143.7199,139.4738,139.7322,3875921.0],["2020-05-19",139.4652,140.4384,136.7866,137.045,2835679.0],["2020-05-20",138.4833,138.8365,136.8383,136.933,2380306.0],["2020-05-21",136.2268,136.6144,134.6421,135.7876,2570486.0],["2020-05-22",135.8737,136.6661,134.8057,136.3044,1673162.0],["2020-05-26",139.7149,139.9475,135.934,136.5799,3494093.0],["2020-05-27",135.5636,138.4747,134.022,138.4747,3508870.0],["2020-05-28",139.7666,143.117,139.5255,141.2222,3483715.0],["2020-05-29",142.0404,143.8835,140.5073,143.4959,6010999.0],["2020-06-01",142.7466,143.2548,141.6183,142.4366,1705762.0],["2020-06-02",142.7294,143.7973,141.515,143.7973,3338090.0],["2020-06-03",144.607,146.1056,143.1514,146.1056,4584869.0],["2020-06-04",145.5543,146.9668,144.7275,145.3734,2932462.0],["2020-06-05",146.4673,149.9468,145.227,149.1975,3422578.0],["2020-06-08",147.6989,149.1975,147.251,147.7161,3179832.0],["2020-06-09",148.4568,149.1803,145.718,145.9419,2683625.0],["2020-06-10",146.6137,150.3085,146.6137,148.7324,2889034.0],["2020-06-11",148.1123,148.4568,141.6872,142.0231,3718790.0],["2020-06-12",144.4777,147.4405,142.3246,145.0203,3713714.0],["2020-06-15",143.3926,148.7153,143.0912,147.7506,3151745.0],["2020-06-16",151.0062,151.9622,148.741,150.6358,3357266.0],["2020-06-17",151.5832,153.0043,151.3507,151.8674,2377147.0],["2020-06-18",151.3679,152.5651,150.5669,151.5832,2138011.0],["2020-06-19",153.4608,153.9345,148.9564,148.9564,6230846.0],["2020-06-22",149.499,150.9028,148.7841,150.5842,1883760.0],["2020-06-23",151.9105,152.4445,150.4463,151.2301,1452526.0],["2020-06-24",150.4033,150.5411,146.1917,147.6731,2285102.0],["2020-06-25",147.8196,148.6818,145.3538,148.4232,2236034.0],["2020-06-26",148.3973,148.9577,145.9228,148.0438,3889006.0],["2020-06-29",149.4405,149.6474,147.5696,148.6215,2574322.0],["2020-06-30",148.2939,152.9582,147.7765,152.4582,2746342.0],["2020-07-01",152.6996,153.51,151.0011,152.7427,2367108.0],["2020-07-02",153.872,155.8637,153.3461,154.9153,1798032.0],["2020-07-06",156.9156,158.9934,156.4069,157.7778,2129664.0],["2020-07-07",157.1483,159.2693,156.5879,156.95,3118243.0],["2020-07-08",157.7691,159.4072,157.3725,159.002,2120414.0],["2020-07-09",159.0796,161.3902,158.0364,159.9073,2747131.0],["2020-07-10",159.9591,160.235,157.6054,158.3555,2206481.0],["2020-07-13",158.9934,160.9591,156.8983,157.269,2408731.0],["2020-07-14",157.5795,160.0625,156.2086,159.8901,2283862.0],["2020-07-15",161.3558,162.468,159.4073,162.3818,2857788.0],["2020-07-16",162.3817,163.1835,161.1143,162.7869,3116664.0],["2020-07-17",163.7612,165.5373,162.1489,164.632,3976877.0],["2020-07-20",165.0545,167.0116,164.6751,166.7185,2290742.0],["2020-07-21",166.8736,168.7618,166.158,168.1238,2505288.0],["2020-07-22",167.8479,170.0033,167.3996,168.6497,2872339.0],["2020-07-23",173.8573,175.0212,170.3568,171.7622,4872283.0],["2020-07-24",170.0033,170.0206,164.1061,168.3566,3513946.0],["2020-07-27",168.8136,174.4091,168.3308,171.5553,2993712.0],["2020-07-28",171.3053,172.2795,170.5207,171.5812,2337780.0],["2020-07-29",172.0381,175.9954,171.4259,174.2711,3379037.0],["2020-07-30",171.8657,175.3402,171.4604,174.2798,1913539.0],["2020-07-31",173.7452,175.8402,173.1848,175.7109,2014044.0],["2020-08-03",176.7456,178.4958,176.6335,178.3233,2340262.0],["2020-08-04",177.4439,178.4354,176.03,177.6681,1956742.0],["2020-08-05",177.7371,178.8062,176.0472,177.2111,2347819.0],["2020-08-06",177.7802,178.6165,174.4867,177.3405,3078425.0],["2020-08-07",178.375,179.0389,176.1851,177.0904,1518062.0],["2020-08-10",177.1766,177.4698,173.6072,174.2021,2437834.0],["2020-08-11",174.9953,175.5471,171.8311,172.4433,2731226.0],["2020-08-12",173.7883,178.4526,173.4779,177.5387,1651618.0],["2020-08-13",176.3835,178.8838,176.1938,178.6337,1366234.0],["2020-08-14",178.3061,179.22,175.9179,176.6249,1444630.0],["2020-08-17",176.668,177.9957,176.4524,177.237,1392403.0],["2020-08-18",177.8923,179.5821,177.2801,179.0562,1663123.0],["2020-08-19",179.6683,180.3236,177.2456,177.5474,1342997.0],["2020-08-20",176.4783,178.1164,176.1851,177.3146,1129805.0],["2020-08-21",177.0473,179.3579,176.5817,179.1596,1615747.0],["2020-08-24",179.927,180.5219,176.5645,177.2284,1383830.0],["2020-08-25",178.6251,179.4614,177.625,178.9613,1634472.0],["2020-08-26",177.6077,180.0908,176.8145,179.4959,1287048.0],["2020-08-27",177.4957,177.7974,170.8138,176.2197,2877866.0],["2020-08-28",177.0129,177.8492,175.6161,177.2974,1564649.0],["2020-08-31",177.6077,179.0475,176.8749,178.0129,1928993.0],["2020-09-01",177.099,179.7459,177.099,179.6597,1802318.0],["2020-09-02",179.082,181.5565,178.0043,181.0305,2163166.0],["2020-09-03",180.6167,181.0219,171.8312,173.2193,2672006.0],["2020-09-04",173.2968,173.3572,165.977,169.486,4196273.0],["2020-09-08",169.4516,169.9775,166.4857,169.1153,3010068.0],["2020-09-09",170.5982,175.4523,170.3482,174.1073,2984237.0],["2020-09-10",175.0212,177.9009,174.8833,175.0988,2725248.0],["2020-09-11",176.1851,177.8405,175.8317,176.6335,2132484.0],["2020-09-14",178.0389,180.7806,177.4526,179.2718,1940950.0],["2020-09-15",179.8753,180.8064,179.1769,179.927,1794986.0],["2020-09-16",179.7977,181.3065,178.3664,178.513,2056457.0],["2020-09-17",176.9094,178.7027,175.892,178.5992,2216746.0],["2020-09-18",178.9614,179.8235,176.4869,177.875,4362878.0],["2020-09-21",176.3058,177.4612,173.7797,177.4439,1811681.0],["2020-09-22",176.9956,178.9786,175.7885,178.5992,1841911.0],["2020-09-23",179.2027,179.9528,176.8835,176.918,2008630.0],["2020-09-24",177.4353,178.0474,174.3832,175.5988,2695243.0],["2020-09-25",174.6928,179.0851,173.8298,178.7658,2596092.0],["2020-09-28",179.8445,182.3643,179.3095,181.0353,2342066.0],["2020-09-29",181.2165,183.1495,180.7074,182.0881,1944785.0],["2020-09-30",182.7354,186.9379,182.2003,185.816,3705706.0],["2020-10-01",187.2657,188.7068,184.4698,185.2465,2349624.0],["2020-10-02",183.1236,185.7297,182.4505,183.3739,1616537.0],["2020-10-05",185.1343,188.6637,185.1343,188.4221,1401878.0],["2020-10-06",188.8536,190.5449,187.352,188.3272,2232763.0],["2020-10-07",189.4317,192.6764,189.2936,191.5977,1970278.0],["2020-10-08",192.1414,192.3226,189.7942,190.4586,2425990.0],["2020-10-09",191.2266,195.1702,190.8555,195.0753,1826345.0],["2020-10-12",195.6967,196.3007,194.2555,194.8078,2130792.0],["2020-10-13",193.6601,194.989,193.6256,194.6956,1855447.0],["2020-10-14",194.8942,196.0591,193.4789,195.4982,2019233.0],["2020-10-15",192.4779,194.8423,190.4327,194.523,1945349.0],["2020-10-16",195.3601,198.0007,195.0236,196.2748,2972393.0],["2020-10-19",196.9652,197.3621,191.7875,193.151,2575788.0],["2020-10-20",193.3063,197.6124,192.918,195.9124,2624292.0],["2020-10-21",197.4053,198.2596,195.2048,195.4982,4243649.0],["2020-10-22",195.6966,203.3077,194.8337,201.9098,3094330.0],["2020-10-23",202.9539,204.1275,199.623,200.7707,2559432.0],["2020-10-26",199.7006,202.8935,199.5194,202.7123,2689378.0],["2020-10-27",203.5062,207.5447,203.5062,206.9148,3687319.0],["2020-10-28",204.5158,205.9569,199.4504,200.2874,3208822.0],["2020-10-29",200.4428,201.4093,197.0342,198.5357,2491865.0],["2020-10-30",197.6124,199.2174,194.5058,198.0784,2930882.0],["2020-11-02",200.5291,202.9884,198.3372,200.5808,2831618.0],["2020-11-03",202.8935,204.2397,200.926,202.5829,1871690.0],["2020-11-04",206.6387,211.8422,205.8965,207.5534,3420886.0],["2020-11-05",213.1797,213.1797,206.8803,207.398,3823130.0],["2020-11-06",209.2447,213.7924,206.9062,211.8163,2643242.0],["2020-11-09",212.0234,214.2843,201.461,201.7372,4380926.0],["2020-11-10",201.2108,202.1428,193.9967,194.92,7031050.0],["2020-11-11",196.7236,202.6951,195.1444,201.185,4396944.0],["2020-11-12",201.0727,203.2128,199.8129,201.0555,2612448.0],["2020-11-13",202.79,203.8945,201.8407,202.5138,2804208.0],["2020-11-16",203.9463,203.9463,197.457,198.1732,2426102.0],["2020-11-17",197.293,200.2615,196.5509,197.9143,2707313.0],["2020-11-18",198.2423,198.7946,192.5383,193.9017,3241646.0],["2020-11-19",193.4099,196.0678,190.8988,194.8769,3125124.0],["2020-11-20",194.7388,196.3525,193.4012,194.8165,2654297.0],["2020-11-23",195.8865,196.5854,188.7845,190.7779,3152647.0],["2020-11-24",191.8738,191.917,187.0069,188.3444,4445335.0],["2020-11-25",185.2206,187.5851,183.3049,187.447,3616255.0],["2020-11-27",188.2927,188.5947,185.5399,187.0673,1587322.0],["2020-11-30",189.4231,193.9967,188.9917,193.8414,3744396.0],["2020-12-01",195.0322,196.7494,192.4348,194.1606,4376189.0],["2020-12-02",194.2469,195.0408,192.6419,193.988,2398692.0],["2020-12-03",193.8327,195.2047,191.9601,192.7281,3607344.0],["2020-12-04",191.7961,193.8931,189.6906,193.6687,2843801.0],["2020-12-07",194.5144,196.7494,194.1865,195.153,2081724.0],["2020-12-08",194.4195,195.7915,192.6505,192.8662,2292434.0],["2020-12-09",192.8835,193.5652,190.7262,192.2967,2820226.0],["2020-12-10",192.4434,195.2824,191.52,192.616,3682356.0],["2020-12-11",193.0215,195.0666,191.0799,193.0819,1656355.0],["2020-12-14",193.0561,194.687,190.6312,190.7952,2171400.0],["2020-12-15",191.4596,193.919,190.5621,192.5814,2360904.0],["2020-12-16",192.2967,192.9439,190.3205,191.4855,2009983.0],["2020-12-17",192.2881,194.2469,191.9515,193.7205,1819802.0],["2020-12-18",193.85,196.2403,191.6581,195.1185,4761739.0],["2020-12-21",192.8403,195.524,190.1134,195.1616,2800486.0],["2020-12-22",194.4281,195.084,192.1241,192.3744,2057585.0],["2020-12-23",192.8317,194.0915,190.2515,190.3378,1977722.0],["2020-12-24",190.6487,193.0842,190.4933,191.2878,689208.0],["2020-12-28",192.8337,194.6215,191.2619,192.376,2385833.0],["2020-12-29",194.656,194.8806,192.2983,192.471,1955501.0],["2020-12-30",193.2828,194.1896,190.2514,190.5882,1609882.0],["2020-12-31",190.7178,192.0305,189.716,191.8492,2070444.0],["2021-01-04",194.3106,194.8892,189.7246,192.7906,3601140.0],["2021-01-05",192.3587,198.0933,192.3587,197.5751,4187023.0],["2021-01-06",193.3519,205.2356,192.1255,204.1215,4472971.0],["2021-01-07",205.9352,209.9079,205.4515,207.0233,4168186.0],["2021-01-08",208.172,211.5575,207.7056,210.2879,2591467.0],["2021-01-11",209.8733,210.9184,208.8629,210.832,1738474.0],["2021-01-12",211.2206,211.8079,206.6347,207.8697,2499648.0],["2021-01-13",207.2479,208.4052,203.5688,207.1356,3674686.0],["2021-01-14",207.5502,208.457,204.1042,204.4238,2333494.0],["2021-01-15",204.4238,206.3929,202.9038,204.4669,2932236.0],["2021-01-19",206.5483,206.9715,203.3442,203.9142,2544655.0],["2021-01-20",203.707,205.1492,202.6188,204.7261,2313754.0],["2021-01-21",204.467,206.0043,200.9779,201.3147,2684414.0],["2021-01-22",202.3942,206.7988,201.9624,205.5811,3057444.0],["2021-01-25",205.4688,206.6692,201.7206,205.676,2445955.0],["2021-01-26",206.2892,206.2892,202.0746,202.0746,1853530.0],["2021-01-27",198.9829,198.9829,188.1269,191.901,5268662.0],["2021-01-28",194.8373,200.3646,194.5264,197.4024,2957052.0],["2021-01-29",196.8583,206.4965,195.1396,205.4083,6483406.0],["2021-02-01",206.842,211.1084,206.462,208.7852,4042978.0],["2021-02-02",211.3761,212.5593,209.7266,211.6697,4123742.0],["2021-02-03",210.7457,211.1602,205.6502,205.7452,3199121.0],["2021-02-04",205.2183,207.1702,202.6188,203.4133,2779618.0],["2021-02-05",204.0351,205.8488,202.5756,203.4651,1659175.0],["2021-02-08",203.9574,206.2029,202.161,203.517,1747610.0],["2021-02-09",204.2597,205.9179,202.7397,204.6829,2111503.0],["2021-02-10",206.2806,206.2806,204.0092,205.106,1586306.0],["2021-02-11",206.6434,208.0943,205.037,207.8438,2086010.0],["2021-02-12",207.4811,213.3884,207.4379,212.3693,2372748.0],["2021-02-16",214.0274,214.9256,208.6556,209.2342,1846762.0],["2021-02-17",208.1893,209.4934,206.6693,207.1961,2201630.0],["2021-02-18",205.607,206.0647,203.3874,205.0283,1763966.0],["2021-02-19",204.9592,206.0129,199.6046,199.7083,3474917.0],["2021-02-22",200.1056,200.1056,194.3192,194.751,3872875.0],["2021-02-23",194.6215,195.7355,192.471,193.326,2464003.0],["2021-02-24",193.8874,195.3901,192.1601,192.5919,3249317.0],["2021-02-25",191.7283,193.5678,188.3341,189.3619,3297595.0],["2021-02-26",191.8405,192.4192,189.621,189.716,3529963.0],["2021-03-01",190.7955,195.8133,190.7955,194.8978,2242238.0],["2021-03-02",194.3883,195.8219,191.8405,193.5333,2330448.0],["2021-03-03",194.3192,195.1483,189.5346,189.7246,2724684.0],["2021-03-04",188.93,190.0614,183.6618,185.1732,4017598.0],["2021-03-05",186.5464,189.4137,183.5669,188.576,2743634.0],["2021-03-08",188.2823,189.4742,183.1696,183.42,3240067.0],["2021-03-09",186.7019,189.1374,186.2873,186.8401,5334425.0],["2021-03-10",187.2978,189.3705,182.4182,183.8951,3706157.0],["2021-03-11",186.4082,190.001,185.3114,189.3274,2733482.0],["2021-03-12",187.9541,188.7918,184.6809,185.4064,2581202.0],["2021-03-15",185.8555,188.645,185.3373,187.41,2010886.0],["2021-03-16",187.6087,188.3083,185.3892,186.4601,4423903.0],["2021-03-17",185.1905,186.3564,183.7828,184.94,3333578.0],["2021-03-18",184.9832,188.5846,183.705,186.5032,3927809.0],["2021-03-19",187.2373,191.305,186.5895,190.9164,5299457.0],["2021-03-22",190.3551,193.3778,188.9042,193.0669,3060715.0],["2021-03-23",192.5228,193.9219,189.3619,190.2773,2748598.0],["2021-03-24",189.2324,190.5278,188.1787,189.5433,2021489.0],["2021-03-25",190.572,190.572,186.1891,189.0505,2657230.0],["2021-03-26",190.0879,195.802,188.4454,195.6032,2977243.0],["2021-03-29",194.3584,197.4445,192.1712,196.1305,2650913.0],["2021-03-30",195.0759,195.3179,192.1021,192.7764,2773414.0],["2021-03-31",194.0731,196.5454,193.4593,194.5744,3010970.0],["2021-04-01",194.9548,196.3553,193.7619,194.5744,1967683.0],["2021-04-05",196.7789,197.2284,195.0153,195.8279,2880348.0],["2021-04-06",198.2571,199.6143,195.4821,196.2775,2999239.0],["2021-04-07",195.4735,197.0209,194.3065,195.4303,1820930.0],["2021-04-08",197.0382,199.9082,196.8567,198.7758,2277996.0],["2021-04-09",198.9487,200.8764,197.9891,200.8678,1694256.0],["2021-04-12",200.1762,203.3488,199.7699,203.0117,2906743.0],["2021-04-13",206.1064,214.3016,205.0518,209.9274,6945096.0],["2021-04-14",208.916,209.2012,204.7924,205.1382,2945208.0],["2021-04-15",205.8471,210.3769,204.8876,209.7113,2594400.0],["2021-04-16",210.3942,210.8265,208.7863,210.1176,2076197.0],["2021-04-19",209.0629,209.8237,207.4291,209.1926,2278560.0],["2021-04-20",207.6193,210.2127,207.6193,209.0716,1492570.0],["2021-04-21",209.6767,212.0713,208.3022,211.276,2081160.0],["2021-04-22",214.4313,221.3902,214.4313,218.6413,4504781.0],["2021-04-23",218.6845,224.7444,218.4684,224.5715,4019177.0],["2021-04-26",224.3726,225.0815,222.7993,223.1192,2343307.0],["2021-04-27",222.8598,224.2257,220.6987,223.05,2154480.0],["2021-04-28",221.1309,223.8454,220.7073,223.3699,1613830.0],["2021-04-29",224.5542,224.6233,220.9666,221.8052,1930234.0],["2021-04-30",220.7246,222.4968,218.5289,219.523,2287810.0],["2021-05-03",221.9349,222.0818,219.5749,220.1541,1684894.0],["2021-05-04",219.5662,221.5199,217.7508,221.3297,2256451.0],["2021-05-05",222.2806,222.7734,219.1513,220.0071,1793182.0],["2021-05-06",219.281,222.3325,218.3041,222.1596,1982122.0],["2021-05-07",223.6984,225.9979,223.0932,223.4477,2967204.0],["2021-05-10",223.5601,225.3322,222.4536,223.9232,2266039.0],["2021-05-11",222.004,223.5082,220.6641,222.9549,1729337.0],["2021-05-12",220.5431,221.6496,215.996,216.359,2097629.0],["2021-05-13",217.6817,219.7132,216.5406,218.4251,1847213.0],["2021-05-14",219.4971,221.9868,218.7623,219.2118,2624630.0],["2021-05-17",218.8228,220.1627,216.3331,216.9037,1414174.0],["2021-05-18",217.0161,218.4597,215.7107,216.0565,1690872.0],["2021-05-19",214.2238,215.6502,212.6159,215.5378,2132484.0],["2021-05-20",216.3591,220.6814,215.9528,220.3702,2720398.0],["2021-05-21",220.9062,222.5054,218.3214,218.3387,1756296.0],["2021-05-24",219.7305,220.4998,218.088,219.4971,2501904.0],["2021-05-25",219.6181,220.7765,218.5894,220.5603,3977779.0],["2021-05-26",221.7879,221.7879,216.4541,217.6471,4110658.0],["2021-05-27",217.7595,221.0099,217.2322,220.6382,4750572.0],["2021-05-28",222.1683,225.2026,221.3125,221.4248,2332817.0],["2021-06-01",219.5749,219.5749,210.3597,211.9762,7237699.0],["2021-06-02",211.7514,212.4344,208.9506,209.2099,3759624.0],["2021-06-03",208.4664,209.8409,206.02,208.3454,3668256.0],["2021-06-04",210.5066,211.3883,208.6566,209.4346,2246976.0],["2021-06-07",209.3827,210.2126,207.3599,207.6797,2566651.0],["2021-06-08",208.8901,209.0543,206.6511,207.6452,2624066.0],["2021-06-09",208.2676,208.769,207.3686,208.0775,2148840.0],["2021-06-10",208.501,213.3075,208.501,212.8839,2881025.0],["2021-06-11",213.342,214.146,212.6245,213.5409,3352529.0],["2021-06-14",214.3275,214.3275,210.7659,213.878,2119850.0],["2021-06-15",213.6792,214.293,211.5007,211.8811,2429261.0],["2021-06-16",212.2874,212.9876,210.0657,211.5699,2164970.0],["2021-06-17",210.472,223.8799,210.472,222.2374,5641128.0],["2021-06-18",222.2202,224.7012,221.1396,222.1423,4836300.0],["2021-06-21",223.7848,227.1217,221.0099,227.0007,3134599.0],["2021-06-22",227.502,231.4354,226.8018,230.8475,4207553.0],["2021-06-23",230.4758,233.9423,229.6892,232.2393,4011732.0],["2021-06-24",233.2862,234.134,229.3757,231.2963,3530866.0],["2021-06-25",231.3482,233.7014,229.791,230.6129,4510985.0],["2021-06-28",230.6042,235.6134,230.6042,235.051,2504047.0],["2021-06-29",236.2536,236.2536,231.9712,234.3417,3390204.0],["2021-06-30",234.0129,234.1167,230.9589,232.1701,2108570.0],["2021-07-01",231.8587,235.5702,231.0887,235.501,2007163.0],["2021-07-02",236.4958,237.136,235.4317,237.0755,1623192.0],["2021-07-06",237.5686,241.2628,237.2312,241.133,2857562.0],["2021-07-07",242.0068,242.6729,238.2261,240.9859,2075182.0],["2021-07-08",237.9147,240.3631,237.5427,239.6277,2178732.0],["2021-07-09",239.7315,240.7264,238.6674,240.0516,1876428.0],["2021-07-12",241.0551,242.1885,239.8786,240.5188,2007276.0],["2021-07-13",241.0725,242.2058,239.1605,239.4287,1718395.0],["2021-07-14",239.9997,240.389,238.6847,238.8836,1631765.0],["2021-07-15",238.1829,243.616,237.9406,243.0623,2556950.0],["2021-07-16",244.3341,247.5697,243.244,246.3845,2893884.0],["2021-07-19",244.533,246.7218,243.4429,245.4847,2840304.0],["2021-07-20",245.4155,248.2964,243.7804,245.3549,2733595.0],["2021-07-21",244.8618,245.303,236.2363,242.0674,3099631.0],["2021-07-22",245.3982,251.0995,244.0832,249.9921,2761570.0],["2021-07-23",250.9697,252.9422,249.3259,251.9906,2341954.0],["2021-07-26",251.757,253.5998,248.5387,251.0476,2276417.0],["2021-07-27",251.757,252.8384,250.0872,251.4109,1953583.0],["2021-07-28",250.2689,254.3005,250.2689,253.3834,2423395.0],["2021-07-29",253.8074,258.41,253.496,257.4929,2007840.0],["2021-07-30",257.0863,259.3097,256.1173,257.3718,2515440.0],["2021-08-02",258.8252,259.5433,255.2262,256.9825,1348186.0],["2021-08-03",257.6399,261.8705,257.1295,261.5591,2203435.0],["2021-08-04",261.7148,265.6858,261.7148,264.4054,1788218.0],["2021-08-05",264.786,266.8018,263.5661,265.7204,1586870.0],["2021-08-06",265.954,266.4126,262.7789,265.8416,1874059.0],["2021-08-09",266.1357,267.4507,264.5611,266.4384,1737571.0],["2021-08-10",266.9143,270.5306,266.352,267.2258,1752686.0],["2021-08-11",267.5805,270.5133,266.2914,268.6878,2395534.0],["2021-08-12",268.065,272.1657,267.6583,271.4563,2182793.0],["2021-08-13",273.2472,273.2472,270.5566,272.7454,1549195.0],["2021-08-16",272.5205,276.0762,271.7418,275.808,1828488.0],["2021-08-17",276.2061,277.9796,275.1419,277.6682,1983362.0],["2021-08-18",277.8411,279.805,272.2782,272.4945,3748908.0],["2021-08-19",270.8334,277.5037,270.3922,276.6645,3639379.0],["2021-08-20",277.9881,279.6146,276.3703,278.1784,3717550.0],["2021-08-23",278.2996,279.1474,275.5398,275.6523,3091510.0],["2021-08-24",275.9118,278.8273,275.263,277.4085,1980994.0],["2021-08-25",276.6472,278.2131,275.6091,276.3963,1514678.0],["2021-08-26",276.8461,277.6939,273.8613,275.4099,1450834.0],["2021-08-27",276.033,278.3948,274.7526,276.0676,1484786.0],["2021-08-30",277.6074,283.2827,277.3046,282.9107,1930346.0],["2021-08-31",284.0009,285.0391,278.6716,280.4452,2718706.0],["2021-09-01",279.9521,283.8712,277.7459,283.4213,2467500.0],["2021-09-02",285.065,288.0844,284.0788,286.7348,2564508.0],["2021-09-03",285.7312,288.3439,284.2951,287.5999,1504526.0],["2021-09-07",286.06,287.1414,283.0839,285.4977,2177604.0],["2021-09-08",284.8834,287.2106,283.4645,285.9388,2043710.0],["2021-09-09",285.9302,287.4442,283.4299,284.0961,1672824.0],["2021-09-10",286.1724,288.9236,285.3851,285.4889,2756606.0],["2021-09-13",286.3628,286.804,273.6884,278.1006,2292434.0],["2021-09-14",280.1943,282.8503,278.6976,280.3846,2130115.0],["2021-09-15",279.2686,284.1913,274.5622,281.3969,2654522.0],["2021-09-16",281.9159,282.6513,278.239,280.3067,2023745.0],["2021-09-17",281.0335,284.7882,278.4207,280.7653,3902429.0],["2021-09-20",276.8548,281.7688,276.8548,280.4019,3576662.0],["2021-09-21",281.1718,283.2741,280.2634,280.9123,2114887.0],["2021-09-22",281.9506,282.2274,279.5974,280.4193,2026790.0],["2021-09-23",281.3017,282.9714,279.632,281.1979,2552326.0],["2021-09-24",281.12,282.1408,278.7754,280.7393,1592398.0],["2021-09-27",278.1871,279.0436,271.2746,273.3856,2043598.0],["2021-09-28",267.2603,269.5357,260.3825,262.9606,4197965.0],["2021-09-29",264.6748,267.6962,264.2419,265.4453,2316912.0],["2021-09-30",267.2288,269.4018,263.3416,263.5667,3193932.0],["2021-10-01",265.7655,265.7655,251.1172,261.7312,3010181.0],["2021-10-04",261.2292,262.8394,257.2381,258.4848,2596994.0],["2021-10-05",261.2378,262.9347,259.212,259.3072,1988890.0],["2021-10-06",258.7011,260.2595,255.7143,260.2422,1850710.0],["2021-10-07",262.1381,265.4539,261.9563,261.9823,1881842.0],["2021-10-08",262.2593,263.2116,258.9175,259.5236,1215984.0],["2021-10-11",259.1167,261.8698,257.6016,258.6319,1265052.0],["2021-10-12",260.2075,260.2075,254.13,256.9956,2874482.0],["2021-10-13",258.6578,258.9781,255.1602,256.1385,3115536.0],["2021-10-14",258.476,262.9259,258.476,260.0949,3181073.0],["2021-10-15",260.7011,262.0256,260.0085,260.9175,3336511.0],["2021-10-18",260.6837,264.4929,259.2033,263.3415,1993740.0],["2021-10-19",265.1855,268.7264,264.692,267.0642,2061984.0],["2021-10-20",272.2154,273.2543,269.2459,272.553,2918249.0],["2021-10-21",272.276,272.276,261.4542,269.0208,3239729.0],["2021-10-22",269.3498,271.973,267.9213,271.3064,2452272.0],["2021-10-25",270.5273,271.6008,264.2853,265.0038,2601619.0],["2021-10-26",266.2764,268.1377,264.6055,265.7223,1527763.0],["2021-10-27",266.8131,268.6225,263.5666,264.2592,2119286.0],["2021-10-28",264.7007,266.6313,262.5883,263.6791,2715773.0],["2021-10-29",262.6836,270.1116,262.0429,269.9125,3115198.0],["2021-11-01",270.8908,272.6916,266.8218,268.1031,2101915.0],["2021-11-02",268.6658,272.5616,267.2287,271.1938,3100308.0],["2021-11-03",272.4059,272.4059,262.9693,269.116,3261048.0],["2021-11-04",269.1766,269.6961,262.7701,264.9085,3754661.0],["2021-11-05",255.368,255.8788,244.5809,252.866,7674235.0],["2021-11-08",255.0651,261.4109,253.9655,260.8915,3294550.0],["2021-11-09",261.5927,262.0169,257.4371,259.0214,2095824.0],["2021-11-10",257.6016,262.0256,257.6016,261.4801,2516004.0],["2021-11-11",262.9432,265.0124,261.61,263.6531,2429374.0],["2021-11-12",264.4843,266.1638,261.4109,263.5146,3085080.0],["2021-11-15",263.2377,266.9084,258.9609,259.4457,3526015.0],["2021-11-16",260.7357,266.9863,259.4024,264.5622,3104030.0],["2021-11-17",268.3801,268.9862,265.3587,268.0945,2745778.0],["2021-11-18",268.3455,271.3929,266.6919,270.6743,2246412.0],["2021-11-19",272.7868,278.0678,271.4622,271.9556,2629594.0],["2021-11-22",271.6959,274.449,267.3412,271.6093,2494346.0],["2021-11-23",268.5273,271.8171,266.5794,271.4276,2002087.0],["2021-11-24",270.8476,273.514,268.9949,273.1245,1757198.0],["2021-11-26",277.6436,286.985,276.9943,280.4659,3472322.0],["2021-11-29",279.9032,285.2189,279.7387,282.6822,3484054.0],["2021-11-30",284.3358,287.1581,276.9596,278.4574,3770114.0],["2021-12-01",277.2973,282.0675,273.3668,276.7952,2644032.0],["2021-12-02",275.4099,279.4443,272.7088,273.6265,3250106.0],["2021-12-03",276.4402,278.6565,268.6918,270.9254,3402612.0],["2021-12-06",269.4883,272.1461,263.6532,265.6964,2744086.0],["2021-12-07",270.077,273.9642,269.9645,271.2804,2450580.0],["2021-12-08",271.8344,276.7172,271.2024,275.5311,2508785.0],["2021-12-09",277.4012,278.6825,274.2759,276.4143,2221596.0],["2021-12-10",275.9727,279.704,274.5962,274.8645,2103946.0],["2021-12-13",275.687,277.2973,273.566,275.7477,3074590.0],["2021-12-14",273.4447,274.4923,263.1251,266.3889,3648742.0],["2021-12-15",268.9256,272.9859,266.5448,272.6916,3362117.0],["2021-12-16",273.3236,279.7474,270.7869,275.7303,4537267.0],["2021-12-17",274.0941,275.5572,269.0208,271.3323,8957899.0],["2021-12-20",270.8995,273.3495,265.5059,272.0942,3291842.0],["2021-12-21",273.6786,273.6786,267.0297,271.7739,2469192.0],["2021-12-22",273.3668,277.635,273.0552,276.7606,2470997.0],["2021-12-23",275.661,279.1846,274.9944,277.7215,1364654.0],["2021-12-27",281.1326,283.8683,279.4963,283.4528,1202561.0],["2021-12-28",282.8554,284.4743,279.2366,280.0157,1392178.0],["2021-12-29",281.9129,283.8621,279.8338,282.9178,2263670.0],["2021-12-30",283.4896,286.2791,282.8399,284.5552,1297538.0],["2021-12-31",284.3733,286.9462,283.6196,285.023,1439892.0],["2022-01-03",283.3857,284.6418,270.6163,273.5444,4132992.0],["2022-01-04",271.1534,273.787,264.5435,266.1808,5044754.0],["2022-01-05",268.1213,269.3861,264.4308,264.4828,4199431.0],["2022-01-06",263.8331,265.3491,259.1637,263.2873,2247089.0],["2022-01-07",262.3257,262.9061,254.5203,256.1403,3645245.0],["2022-01-10",254.8669,262.6896,252.0947,262.5163,3807451.0],["2022-01-11",264.3269,267.9654,260.4459,264.5089,4618934.0],["2022-01-12",265.4185,267.1165,263.0622,265.4185,2970475.0],["2022-01-13",264.0497,265.4098,252.0428,253.0043,3951835.0],["2022-01-14",251.1244,254.4164,249.6604,254.0959,3576775.0],["2022-01-18",250.5354,251.4104,247.1395,249.8423,4699699.0],["2022-01-19",250.8906,254.4251,248.5775,248.6555,3361778.0],["2022-01-20",250.5094,251.1071,244.6532,245.1296,3346099.0],["2022-01-21",246.1951,247.1827,241.3265,242.9552,4530274.0],["2022-01-24",239.7325,240.4429,231.3294,239.8452,6241111.0],["2022-01-25",237.766,238.2338,233.5731,234.9419,5518176.0],["2022-01-26",235.1758,237.1337,228.8518,231.1042,5309947.0],["2022-01-27",235.7215,237.125,231.6412,233.8763,6344887.0],["2022-01-28",235.8428,243.7435,232.7328,243.527,5589917.0],["2022-01-31",245.3722,249.0107,244.8611,247.5813,3982517.0],["2022-02-01",249.0366,249.5391,245.7447,248.8807,2905615.0],["2022-02-02",250.2841,256.0018,248.3263,255.0661,3676942.0],["2022-02-03",251.2804,254.6244,249.5478,251.1505,2679790.0],["2022-02-04",250.5007,251.9042,247.7199,249.1753,1668538.0],["2022-02-07",250.0762,251.2284,246.2298,247.0268,1851838.0],["2022-02-08",243.8648,248.127,242.8945,247.4339,1636502.0],["2022-02-09",249.9203,253.4981,249.5045,252.9697,2538902.0],["2022-02-10",250.0502,250.0502,243.1025,244.4712,2886552.0],["2022-02-11",243.9688,245.8747,235.427,236.2067,3301430.0],["2022-02-14",235.2884,237.177,232.8887,235.2018,3399905.0],["2022-02-15",238.2685,240.2783,232.0917,233.0966,3704239.0],["2022-02-16",232.2736,233.6771,227.405,231.9011,4108627.0],["2022-02-17",231.9012,235.2798,229.822,233.2699,3638815.0],["2022-02-18",234.4048,234.5001,229.6661,231.2428,2646514.0],["2022-02-22",230.5757,233.5818,228.4706,230.593,3752630.0],["2022-02-23",231.1735,233.9283,226.5474,227.3098,3166522.0],["2022-02-24",221.7827,236.0681,221.6268,235.2538,4196611.0],["2022-02-25",234.4827,242.1322,233.781,241.9156,2681030.0],["2022-02-28",242.548,242.704,235.2018,237.7227,3653930.0],["2022-03-01",237.7227,239.8279,233.6078,235.6609,2256113.0],["2022-03-02",234.8726,238.9962,234.8726,237.8007,2291532.0],["2022-03-03",239.7845,241.9589,237.1336,239.5939,2730662.0],["2022-03-04",238.8402,239.0308,231.8059,236.1027,2791236.0],["2022-03-07",234.6213,236.0334,225.4212,227.8555,3697358.0],["2022-03-08",224.5202,228.2193,220.6218,222.8742,3142157.0],["2022-03-09",228.0721,230.9309,226.3308,229.4149,2143877.0],["2022-03-10",228.4966,229.9866,226.045,228.5572,1601534.0],["2022-03-11",230.0126,232.4122,227.1798,227.4223,2229718.0],["2022-03-14",228.7478,236.7178,227.8122,231.1735,3253716.0],["2022-03-15",232.6895,235.6523,231.6326,234.6733,3045713.0],["2022-03-16",235.8861,241.2313,235.0545,240.7634,3481346.0],["2022-03-17",240.0011,243.8128,234.9332,243.7782,2906066.0],["2022-03-18",244.6445,254.581,243.7349,253.1256,4898002.0],["2022-03-21",249.2792,253.68,248.6815,250.596,2955134.0],["2022-03-22",250.9425,255.3693,249.9896,254.607,3266914.0],["2022-03-23",252.372,252.4066,247.2694,247.8065,2545219.0],["2022-03-24",249.0724,249.8441,245.1966,248.4395,2680692.0],["2022-03-25",250.3816,251.1967,246.4885,249.3065,1537690.0],["2022-03-28",249.7488,252.8962,247.9973,252.7228,2224416.0],["2022-03-29",256.4945,258.3847,254.2748,256.5118,3140239.0],["2022-03-30",255.9136,257.8558,255.0292,257.8298,2952991.0],["2022-03-31",257.6997,260.9512,254.1968,254.3355,4470151.0],["2022-04-01",255.0118,256.9193,249.4192,252.9135,3757819.0],["2022-04-04",253.399,254.1187,250.0435,250.7978,3764474.0],["2022-04-05",249.792,252.7054,248.0059,249.1678,3125688.0],["2022-04-06",247.8759,251.9944,244.6851,250.8672,2534503.0],["2022-04-07",250.2776,261.2373,249.7227,259.824,2840981.0],["2022-04-08",258.0986,262.8241,257.639,259.5032,2737430.0],["2022-04-11",256.5725,259.1217,250.7979,252.4193,2286794.0],["2022-04-12",251.7776,252.6187,242.0145,243.4192,2946449.0],["2022-04-13",244.0781,247.0435,240.8353,246.003,3139337.0],["2022-04-14",247.2343,247.3123,239.5868,240.159,3490934.0],["2022-04-18",238.4336,239.9943,236.2052,238.5029,2189561.0],["2022-04-19",239.6388,240.9741,236.5087,236.7948,4022222.0],["2022-04-20",238.7197,246.2458,237.5058,243.1071,4278842.0],["2022-04-21",245.8816,250.6504,240.2197,241.2515,3928824.0],["2022-04-22",238.4422,240.2283,229.1646,229.3901,3404078.0],["2022-04-25",224.9594,226.1993,219.3669,225.8352,4875780.0],["2022-04-26",223.5201,224.9767,217.2425,217.6154,3708300.0],["2022-04-27",219.6617,223.5461,217.7888,218.7426,3217056.0],["2022-04-28",221.7426,224.7947,218.6039,222.8351,4909169.0],["2022-04-29",221.3611,225.0895,217.3293,217.7455,3637913.0],["2022-05-02",216.9131,220.52,213.1413,217.2165,3633626.0],["2022-05-03",217.6067,218.4304,214.4159,215.4737,3065340.0],["2022-05-04",213.8697,223.9276,213.3928,222.5143,3265334.0],["2022-05-05",222.0808,222.9739,215.7599,218.4218,2591129.0],["2022-05-06",215.5431,217.3206,211.8148,216.1067,2394067.0],["2022-05-09",212.3003,214.3726,206.1008,207.5488,4479401.0],["2022-05-10",211.5373,212.7165,203.5776,208.4852,3400694.0],["2022-05-11",208.4939,210.7743,205.3985,205.5892,2730098.0],["2022-05-12",203.8984,208.8927,202.6412,207.7048,3194270.0],["2022-05-13",211.5113,217.3899,211.4592,216.0633,3568541.0],["2022-05-16",214.9362,216.6616,211.9795,213.6182,2645273.0],["2022-05-17",218.2917,220.0172,214.0084,215.8726,3316997.0],["2022-05-18",214.1645,215.8553,210.4448,211.2165,2546122.0],["2022-05-19",210.6356,217.364,209.9679,216.1674,2699981.0],["2022-05-20",218.8293,220.6675,213.6009,218.3264,2737092.0],["2022-05-23",220.6154,220.6848,216.15,219.4709,2311385.0],["2022-05-24",218.1356,219.6877,215.7339,218.4998,2159105.0],["2022-05-25",216.2541,218.6125,213.9737,217.0431,2903698.0],["2022-05-26",217.7368,219.0547,216.7743,218.2483,2834326.0],["2022-05-27",221.5345,231.4017,220.2773,231.0635,3218861.0],["2022-05-31",228.7571,229.4421,225.0895,228.7485,7219764.0],["2022-06-01",235.3815,235.3815,224.0403,226.3034,2593610.0],["2022-06-02",228.6531,237.2197,226.312,236.9335,3008263.0],["2022-06-03",234.0982,234.289,229.2687,230.682,2452046.0],["2022-06-06",232.815,233.8381,228.1155,228.6791,1572545.0],["2022-06-07",227.8987,233.2572,227.3525,232.6069,1837286.0],["2022-06-08",230.3439,232.1994,228.3756,230.2919,1805251.0],["2022-06-09",228.6618,229.919,224.2744,224.3611,1531373.0],["2022-06-10",219.8524,221.153,217.8408,218.0489,2423395.0],["2022-06-13",213.1327,214.3813,210.1326,211.4072,2996081.0],["2022-06-14",210.7136,211.9621,207.7395,210.1933,2704831.0],["2022-06-15",212.335,215.7079,208.78,212.3783,2658922.0],["2022-06-16",207.8783,209.3696,206.5603,208.832,2290968.0],["2022-06-17",208.9881,212.7512,206.6037,206.8811,7693411.0],["2022-06-21",209.9506,212.8379,209.1875,211.4506,3210175.0],["2022-06-22",208.8754,215.6818,208.5719,213.2194,2107104.0],["2022-06-23",214.2696,222.003,214.2696,221.4822,3009278.0],["2022-06-24",221.8554,223.3569,220.2237,222.9143,3295565.0],["2022-06-27",224.3291,225.3359,221.0395,222.5498,2086913.0],["2022-06-28",222.5064,224.4766,217.9931,218.618,1984265.0],["2022-06-29",217.8715,220.5188,216.2051,219.4686,1690872.0],["2022-06-30",216.0315,220.8052,215.5715,220.0414,2450129.0],["2022-07-01",220.7358,224.5721,217.8976,223.9732,1580892.0],["2022-07-05",220.9528,221.9075,216.0315,221.7686,1830518.0],["2022-07-06",221.543,227.1672,220.432,225.7004,2168354.0],["2022-07-07",225.3619,230.6043,224.9366,228.6601,2014946.0],["2022-07-08",226.8722,230.2398,226.7246,228.9292,1269338.0],["2022-07-11",226.9416,230.6043,226.8461,230.2658,1907335.0],["2022-07-12",229.3979,230.613,218.835,219.3297,2477201.0],["2022-07-13",216.9342,220.2758,215.4847,217.9323,2224867.0],["2022-07-14",215.3198,216.7172,210.7804,215.3024,2673134.0],["2022-07-15",220.5709,223.166,217.5591,222.003,4625815.0],["2022-07-18",221.2652,221.9596,213.5926,214.4345,2229041.0],["2022-07-19",217.7153,222.7407,216.778,221.977,2320973.0],["2022-07-20",223.0619,226.4469,221.1698,222.194,3191225.0],["2022-07-21",238.6849,242.634,235.6123,242.3563,4710415.0],["2022-07-22",240.8027,242.2869,236.3414,237.6781,3172726.0],["2022-07-25",237.192,237.5479,233.8591,237.2788,2500663.0],["2022-07-26",237.4524,240.169,236.4629,239.9868,2401512.0],["2022-07-27",240.0476,244.1616,238.9019,243.068,2125490.0],["2022-07-28",244.7605,251.7648,241.4016,250.8448,2801501.0],["2022-07-29",250.7927,253.9954,249.9595,252.9799,3347678.0],["2022-08-01",251.6954,253.2317,249.6384,249.8814,1849807.0],["2022-08-02",247.859,252.9973,247.3036,247.8243,2151096.0],["2022-08-03",250.4542,251.3482,247.9979,250.4282,1687826.0],["2022-08-04",250.4282,250.9142,248.3277,250.7927,2319506.0],["2022-08-05",248.4493,252.0252,248.0327,251.7041,1484786.0],["2022-08-08",252.572,252.6501,248.4146,249.0916,1580441.0],["2022-08-09",249.2738,249.9682,246.6092,247.5727,1535321.0],["2022-08-10",250.6452,252.7456,248.3972,252.6935,1726291.0],["2022-08-11",254.2384,256.3215,252.6241,252.7282,1823750.0],["2022-08-12",253.6136,258.6911,252.6762,258.4307,2664223.0],["2022-08-15",257.8144,263.6991,257.528,262.4232,2392037.0],["2022-08-16",260.3748,262.2149,259.5676,260.8001,2245284.0],["2022-08-17",259.3941,261.0084,256.7902,258.014,2422831.0],["2022-08-18",257.5801,257.6322,251.2268,255.4102,2123686.0],["2022-08-19",255.4102,255.714,253.0581,253.8218,1808635.0],["2022-08-22",250.4542,251.9558,247.7115,248.2149,1734413.0],["2022-08-23",246.4356,247.8157,244.639,246.5311,1566679.0],["2022-08-24",247.3904,248.4319,245.6979,247.3123,1805815.0],["2022-08-25",249.2217,252.7716,247.373,252.5459,1558783.0],["2022-08-26",252.0599,253.2403,243.1027,243.311,1887821.0],["2022-08-29",241.4537,242.4171,239.2231,240.1517,1763854.0],["2022-08-30",240.6378,241.8095,236.4543,237.2701,1807733.0],["2022-08-31",237.4437,238.9974,233.0606,234.2671,3519586.0],["2022-09-01",234.5448,237.7475,231.6892,237.6954,2192832.0],["2022-09-02",239.5528,240.3079,232.9825,233.8418,1722456.0],["2022-09-06",234.7357,238.763,233.5553,236.4977,2289614.0],["2022-09-07",235.8727,241.8789,235.0048,240.8287,1905530.0],["2022-09-08",239.7351,250.7754,238.7804,250.055,3775754.0],["2022-09-09",249.4821,253.0754,249.0394,252.0686,2430502.0],["2022-09-12",252.4158,255.6967,251.1226,254.7506,1989454.0],["2022-09-13",249.4387,251.1833,243.9359,244.5695,2137898.0],["2022-09-14",245.0122,249.4995,242.2261,244.5262,3354559.0],["2022-09-15",250.4021,252.7195,244.0314,244.6824,3632160.0],["2022-09-16",245.2379,245.4809,238.8671,240.4728,6466486.0],["2022-09-19",238.52,242.3216,236.8622,242.1046,2531570.0],["2022-09-20",239.0841,239.683,235.8467,238.1381,2367785.0],["2022-09-21",240.4121,242.8076,232.9478,233.0259,2382336.0],["2022-09-22",230.8734,233.2515,230.2745,231.2466,3267590.0],["2022-09-23",229.1288,230.6998,226.7506,230.2398,2288599.0],["2022-09-26",227.905,231.4723,226.1257,227.9745,1778179.0],["2022-09-27",229.8926,230.4047,223.3483,225.7525,2529427.0],["2022-09-28",229.5454,232.6353,226.4382,231.0817,3230592.0],["2022-09-29",229.9088,230.9687,226.1037,227.7456,2779618.0],["2022-09-30",227.7369,230.7429,224.1663,224.3922,3008376.0],["2022-10-03",226.9812,234.4264,224.7832,233.5142,3416825.0],["2022-10-04",237.6843,242.5493,236.2508,242.4277,2917234.0],["2022-10-05",240.2298,246.4067,239.8041,245.2425,2346917.0],["2022-10-06",244.1913,245.4771,241.2375,241.559,2255436.0],["2022-10-07",238.5183,239.3349,231.742,233.2449,1779194.0],["2022-10-10",233.9573,233.9573,226.0776,227.1028,1853304.0],["2022-10-11",225.2957,225.7822,219.1188,220.7868,3671189.0],["2022-10-12",220.6652,222.5852,218.3109,218.6497,2941034.0],["2022-10-13",214.3494,225.0699,210.7179,223.5061,3268718.0],["2022-10-14",224.9482,226.5381,220.0919,220.4133,2270326.0],["2022-10-17",222.7763,227.737,222.3246,225.817,2459942.0],["2022-10-18",231.464,234.0442,228.9185,230.7168,2327402.0],["2022-10-19",226.1906,226.7987,218.3457,224.0447,4634839.0],["2022-10-20",209.9621,220.674,209.8753,211.1784,8528018.0],["2022-10-21",210.9264,212.829,204.0024,212.4902,7548350.0],["2022-10-24",214.4102,218.9711,210.4747,218.641,4112011.0],["2022-10-25",219.0667,221.7946,217.7549,218.8148,3999888.0],["2022-10-26",220.3525,222.9153,218.1545,220.4741,5127662.0],["2022-10-27",218.9104,219.3274,212.525,215.5396,3711458.0],["2022-10-28",216.3996,219.3882,215.3137,218.754,3743042.0],["2022-10-31",216.9991,219.4663,215.1138,218.641,3328051.0],["2022-11-01",220.448,223.5061,218.5107,222.2464,3382421.0],["2022-11-02",221.1778,221.8033,210.4573,210.7092,5104313.0],["2022-11-03",208.6764,211.6041,204.124,209.7362,4596713.0],["2022-11-04",212.6726,214.8706,207.7294,214.5578,3380503.0],["2022-11-07",215.8957,216.834,213.107,216.3562,2752884.0],["2022-11-08",217.1989,222.8111,215.974,219.8052,3632386.0],["2022-11-09",219.8052,220.6131,213.8368,214.5405,2478442.0],["2022-11-10",223.5583,233.0278,223.3845,232.715,3764249.0],["2022-11-11",233.7314,240.8465,233.0885,235.4341,3976087.0],["2022-11-14",234.5741,236.7286,231.7159,231.7159,2705508.0],["2022-11-15",236.3724,239.3871,232.9235,234.8521,2886665.0],["2022-11-16",234.5654,235.5558,229.0835,231.2294,2493331.0],["2022-11-17",228.736,228.736,221.4993,225.5477,2439638.0],["2022-11-18",230.2824,231.0903,222.7502,226.4425,3062971.0],["2022-11-21",225.7214,228.458,225.0525,225.9299,1762387.0],["2022-11-22",228.1713,229.153,224.7397,227.6501,2042582.0],["2022-11-23",228.8229,229.544,226.8769,228.7882,1747723.0],["2022-11-25",230.1869,232.3501,229.7177,231.9939,979442.0],["2022-11-28",230.2824,233.0538,226.1993,226.8856,2643242.0],["2022-11-29",225.8778,227.3286,222.9675,225.0264,2438059.0],["2022-11-30",225.0091,237.5279,225.0091,237.5279,6479458.0],["2022-12-01",239.361,241.4982,235.0433,238.5096,2243818.0],["2022-12-02",234.5567,239.0308,232.8279,238.2403,2042357.0],["2022-12-05",235.1475,235.7991,231.4726,232.8018,2464906.0],["2022-12-06",230.6386,232.185,228.4059,230.5257,1928880.0],["2022-12-07",230.7516,234.5741,230.5604,233.0364,2225657.0],["2022-12-08",233.5142,237.5713,231.4553,236.1466,1974451.0],["2022-12-09",234.9998,236.9285,233.7401,233.992,1913652.0],["2022-12-12",236.0076,237.997,235.3907,237.5974,2310031.0],["2022-12-13",244.339,244.5909,237.2586,240.3687,2943516.0],["2022-12-14",241.0464,242.9837,236.5375,238.2403,2940358.0],["2022-12-15",235.0606,236.4593,231.9591,234.6349,3418968.0],["2022-12-16",231.6985,232.5064,227.0332,227.6414,5657822.0],["2022-12-19",227.9715,228.3885,223.871,224.7658,2898960.0],["2022-12-20",223.9057,224.6529,221.0996,222.0553,2862187.0],["2022-12-21",223.9144,227.763,223.0978,226.7292,1852402.0],["2022-12-22",224.3054,225.148,220.6739,224.7224,2079017.0],["2022-12-23",224.2706,227.2157,223.897,225.7562,1236739.0],["2022-12-27",225.287,228.1887,223.0804,226.6423,1275091.0],["2022-12-28",228.0324,230.5692,225.1046,225.3045,1558332.0],["2022-12-29",228.5045,233.5134,227.5741,232.0525,1357322.0],["2022-12-30",231.9221,232.7482,228.2263,230.809,1701926.0],["2023-01-03",232.8873,233.0526,225.2783,228.0698,3019318.0],["2023-01-04",230.6264,233.3048,229.5481,231.6351,2465244.0],["2023-01-05",225.2175,227.7828,220.5477,221.9478,4158710.0],["2023-01-06",222.9304,224.4262,210.8604,219.5651,6586956.0],["2023-01-09",221.6695,226.8349,220.4868,221.7912,3325570.0],["2023-01-10",224.887,233.2004,224.4348,232.0873,3036238.0],["2023-01-11",233.1569,239.2006,233.0525,238.1049,3389866.0],["2023-01-12",238.0962,239.1745,234.3048,236.8005,1828037.0],["2023-01-13",235.2265,238.5136,234.4961,237.9397,1971293.0],["2023-01-17",239.018,241.1312,237.0353,239.0702,3020784.0],["2023-01-18",240.018,242.4355,234.5744,235.3309,2363498.0],["2023-01-19",234.1743,236.957,232.3569,235.47,2129664.0],["2023-01-20",237.0353,238.6354,233.8787,238.618,3406334.0],["2023-01-23",238.2267,242.8964,236.8614,240.879,2381998.0],["2023-01-24",237.4006,237.4006,229.0698,236.1657,5876993.0],["2023-01-25",230.6437,232.1394,227.7828,228.6611,4918870.0],["2023-01-26",229.5742,231.2264,226.8088,231.1916,4417135.0],["2023-01-27",230.122,232.3569,228.5481,231.296,2796199.0],["2023-01-30",229.1568,232.0264,228.1393,228.4872,2432758.0],["2023-01-31",228.722,230.6003,226.461,229.9046,2937763.0],["2023-02-01",230.5307,234.2439,228.7219,232.6177,4098137.0],["2023-02-02",233.9222,237.6093,233.0091,235.3831,2843011.0],["2023-02-03",233.7135,235.9136,231.6438,234.6613,1891205.0],["2023-02-06",231.0438,232.8091,227.6436,229.3568,2602860.0],["2023-02-07",226.2262,232.6873,224.9305,231.3134,2772286.0],["2023-02-08",229.635,230.2437,226.9827,227.7828,2616960.0],["2023-02-09",228.4524,229.2437,221.426,221.8434,3947436.0],["2023-02-10",220.7651,225.4262,218.0607,225.087,3164266.0],["2023-02-13",225.7827,227.2958,223.9653,225.9914,2891402.0],["2023-02-14",226.3393,226.3393,221.9565,222.8261,2278222.0],["2023-02-15",221.2521,224.5305,220.9651,223.5826,2106653.0],["2023-02-16",221.0086,225.0262,220.7043,222.4,2224303.0],["2023-02-17",220.8869,223.0609,219.426,222.8696,1898311.0],["2023-02-21",219.139,220.1564,217.0432,218.0867,2958631.0],["2023-02-22",218.2694,219.0259,215.991,217.4954,3133697.0],["2023-02-23",219.3129,219.9999,217.0084,219.5825,2504160.0],["2023-02-24",216.5302,217.8433,214.3823,216.6345,2042582.0],["2023-02-27",218.6346,219.8434,215.2693,215.6171,2467838.0],["2023-02-28",214.6692,216.6519,212.5648,215.2518,4017936.0],["2023-03-01",213.6692,215.7301,212.9735,213.3648,3254731.0],["2023-03-02",212.1822,217.765,211.53,217.165,2236034.0],["2023-03-03",219.0085,220.5999,217.3998,220.1303,2192719.0],["2023-03-06",219.2781,221.2608,217.0606,217.2693,2414822.0],["2023-03-07",218.0607,218.2607,211.9822,213.2692,3195624.0],["2023-03-08",213.304,216.6867,212.9387,215.4519,3353318.0],["2023-03-09",216.4172,217.2694,211.1039,211.8604,2708554.0],["2023-03-10",210.7212,211.643,206.095,208.4864,3399228.0],["2023-03-13",207.782,211.6604,206.095,209.0429,2691634.0],["2023-03-14",212.0083,214.7475,210.4778,212.9214,2577480.0],["2023-03-15",208.7212,210.7126,207.5646,210.5386,3047292.0],["2023-03-16",210.1995,217.1563,209.069,216.8259,3028567.0],["2023-03-17",216.2519,216.2954,210.5908,211.2778,3911002.0],["2023-03-20",211.3126,213.6779,211.2169,212.8779,2496264.0],["2023-03-21",214.3561,216.5214,213.7996,215.991,1991935.0],["2023-03-22",216.8606,219.8346,214.1301,214.1909,3589634.0],["2023-03-23",214.6605,217.2084,213.2692,214.7301,1810553.0],["2023-03-24",213.1561,215.9649,211.3995,215.8084,3377909.0],["2023-03-27",218.4781,219.8869,215.3128,215.6345,2094019.0],["2023-03-28",215.2953,215.6084,213.3213,214.6605,1784834.0],["2023-03-29",216.4693,216.8432,214.0692,215.2084,1692113.0],["2023-03-30",217.3238,218.1421,215.9048,217.4631,2996194.0],["2023-03-31",218.7341,220.0312,217.3412,219.4131,3107302.0],["2023-04-03",217.6633,218.3598,215.0952,217.7156,2987734.0],["2023-04-04",218.0638,220.2315,216.4794,216.7493,2654410.0],["2023-04-05",215.3738,217.6982,213.9113,215.635,3478865.0],["2023-04-06",216.253,216.253,212.9275,214.9907,2304504.0],["2023-04-10",214.0157,217.4022,213.0233,217.2368,2348045.0],["2023-04-11",217.9332,219.9006,217.2455,217.5327,1720313.0],["2023-04-12",220.2489,221.2065,216.9756,217.6111,2280026.0],["2023-04-13",221.1194,221.8855,218.5339,221.4763,1989792.0],["2023-04-14",220.5971,222.1554,218.6122,219.091,2791913.0],["2023-04-17",219.4828,223.113,218.7602,222.6429,2945095.0],["2023-04-18",225.9422,227.4222,222.7386,222.9824,3595387.0],["2023-04-19",221.5547,222.521,218.9605,221.781,2690393.0],["2023-04-20",213.2845,217.3325,210.0809,216.1921,4211614.0],["2023-04-21",217.8636,220.2228,216.4359,220.0835,2760780.0],["2023-04-24",221.1194,221.7462,219.9529,221.4241,3568090.0],["2023-04-25",213.4411,215.5914,201.0881,201.9586,11653932.0],["2023-04-26",199.1033,203.2558,197.6146,202.3765,8349343.0],["2023-04-27",202.7595,202.7682,199.434,201.4624,6785258.0],["2023-04-28",202.4287,208.5661,201.741,206.2417,5297652.0],["2023-05-01",208.2266,212.4836,206.9904,210.4378,4290122.0],["2023-05-02",207.5476,213.0059,206.8337,211.3606,3717324.0],["2023-05-03",215.191,220.1879,213.415,213.7807,4828517.0],["2023-05-04",213.5195,213.6327,210.6293,210.9601,2659373.0],["2023-05-05",212.9711,213.8329,209.2973,211.0559,2325485.0],["2023-05-08",212.0744,212.1528,206.8598,208.2701,2826204.0],["2023-05-09",206.2156,207.0165,203.8477,204.7183,3032064.0],["2023-05-10",205.6933,206.8511,202.1414,203.2122,3116100.0],["2023-05-11",201.9673,201.9673,199.6168,200.9314,4401794.0],["2023-05-12",201.4276,201.4276,197.3534,197.9106,3978005.0],["2023-05-15",197.7974,198.6244,196.1695,197.5623,3780605.0],["2023-05-16",197.693,197.693,195.2815,195.8648,3026198.0],["2023-05-17",196.3523,197.2228,192.5828,196.0911,3453372.0],["2023-05-18",196.1346,197.5623,195.5427,197.1183,4128367.0],["2023-05-19",198.076,199.878,197.4405,198.7724,3686642.0],["2023-05-22",198.8595,203.0816,198.2675,201.3405,3530414.0],["2023-05-23",200.5048,203.4037,199.791,200.235,4040496.0],["2023-05-24",196.0824,198.9291,193.8799,198.2327,5289305.0],["2023-05-25",198.4851,201.0968,197.3447,200.618,3965935.0],["2023-05-26",202.4026,203.5343,201.0532,202.1501,3161558.0],["2023-05-30",202.8292,204.0044,197.6146,197.7713,3066130.0],["2023-05-31",196.892,200.1827,194.6634,199.8954,12662026.0],["2023-06-01",199.9738,203.5169,198.5286,202.568,3013226.0],["2023-06-02",204.1959,205.3102,202.2024,204.2482,2517132.0],["2023-06-05",204.5877,204.6661,201.0533,202.9424,2692762.0],["2023-06-06",202.1763,205.8326,201.5321,204.2743,2300669.0],["2023-06-07",204.2308,207.5998,203.7084,206.7728,3726235.0],["2023-06-08",206.7728,207.2777,203.4647,204.9359,2519050.0],["2023-06-09",205.8152,206.0154,203.3254,204.9011,2055893.0],["2023-06-12",204.9011,207.5476,203.9522,207.2342,2465018.0],["2023-06-13",206.912,210.2637,206.7554,210.0373,2665126.0],["2023-06-14",211.4911,212.2659,206.59,207.5824,2639182.0],["2023-06-15",203.6997,212.9188,202.8988,211.9873,3187954.0],["2023-06-16",213.2845,214.4423,209.7501,210.4987,7220554.0],["2023-06-20",199.2512,206.5464,198.8421,205.9719,5795890.0],["2023-06-21",205.258,207.9306,203.8651,206.9382,3126139.0],["2023-06-22",207.7478,209.0797,204.7444,205.7803,2364288.0],["2023-06-23",204.4136,208.0612,203.987,207.3473,3684048.0],["2023-06-26",207.4257,208.54,204.2395,207.0862,2309580.0],["2023-06-27",207.8696,207.8696,200.9923,203.5343,4814868.0],["2023-06-28",203.2645,204.875,201.3754,204.3788,2856209.0],["2023-06-29",203.5944,207.2462,201.8948,207.2287,2152337.0],["2023-06-30",208.3095,210.5668,207.1677,209.1723,3722738.0],["2023-07-03",207.0718,208.6319,205.5641,206.392,1340628.0],["2023-07-05",203.8384,207.621,203.2109,206.8889,2765856.0],["2023-07-06",204.7274,205.076,202.104,204.2916,2867376.0],["2023-07-07",202.9668,205.8081,202.7751,203.1412,2859142.0],["2023-07-10",202.6879,205.32,202.4352,204.3526,2314205.0],["2023-07-11",204.5095,207.5686,203.2545,207.1416,3302784.0],["2023-07-12",208.3007,209.948,206.7319,207.525,3153437.0],["2023-07-13",209.1723,209.425,207.0196,208.1351,3020897.0],["2023-07-14",209.0241,210.8544,208.3356,209.6342,3282029.0],["2023-07-17",209.303,209.5645,204.7273,207.22,3840276.0],["2023-07-18",208.0044,210.2094,206.7581,209.8608,3065904.0],["2023-07-19",211.1681,213.7218,211.0113,212.5539,3692395.0],["2023-07-20",214.1837,215.6653,211.3337,212.9897,2389442.0],["2023-07-21",211.4645,224.6336,209.3727,223.0125,8335018.0],["2023-07-24",222.2194,226.5946,220.1974,224.8428,6410311.0],["2023-07-25",216.0488,230.8478,214.8461,222.8557,8281663.0],["2023-07-26",221.6442,231.6322,221.4089,230.8477,6502243.0],["2023-07-27",230.2813,231.5014,222.4199,222.4809,4608444.0],["2023-07-28",224.1107,227.5446,222.2455,226.6643,4129946.0],["2023-07-31",226.9519,227.2744,221.6791,222.2979,4084375.0],["2023-08-01",222.3066,224.3721,220.9469,222.2456,2920730.0],["2023-08-02",221.557,225.5226,220.5025,224.7469,2872226.0],["2023-08-03",224.1107,226.1588,221.8098,224.3896,2746680.0],["2023-08-04",223.5267,225.1827,220.9469,222.0277,3062858.0],["2023-08-07",222.5332,223.9189,220.3804,222.7859,1433237.0],["2023-08-08",223.1171,226.1414,221.0602,225.7928,1913088.0],["2023-08-09",225.9845,226.4377,222.6116,223.1694,1914329.0],["2023-08-10",224.2501,228.756,223.8318,224.3198,1917600.0],["2023-08-11",222.6988,224.0584,221.496,222.6116,1573560.0],["2023-08-14",221.6965,224.7556,220.5112,224.1455,1840219.0],["2023-08-15",223.03,224.7644,221.7924,222.446,1734977.0],["2023-08-16",220.4415,222.3502,219.8227,220.3194,1986634.0],["2023-08-17",220.9818,221.3217,218.9947,220.3456,2014382.0],["2023-08-18",219.413,220.9121,217.9924,219.1167,2303827.0],["2023-08-21",220.2584,220.546,217.8181,218.036,2671217.0],["2023-08-22",217.7135,219.6483,217.0598,217.6263,1933279.0],["2023-08-23",219.8488,222.5419,219.3085,222.1236,1695835.0],["2023-08-24",222.507,223.919,220.5896,220.9905,1738699.0],["2023-08-25",221.7401,224.1194,219.9272,222.7075,1557768.0],["2023-08-28",225.0432,228.3551,224.4331,227.9106,2534165.0],["2023-08-29",228.5294,230.3684,227.196,230.0895,2328418.0],["2023-08-30",230.7693,231.4666,228.7212,230.2377,2037958.0],["2023-08-31",230.9611,233.567,230.9611,230.9611,3313387.0],["2023-09-01",233.6019,234.9789,230.3248,231.4753,2897719.0],["2023-09-05",232.1987,232.434,227.2134,227.3441,2415950.0],["2023-09-06",227.0391,227.9542,223.274,223.98,2867489.0],["2023-09-07",223.2043,225.2524,221.8359,222.1758,2016751.0],["2023-09-08",221.6965,222.1148,213.7915,216.4585,3582415.0],["2023-09-11",215.2906,218.2626,212.8067,218.036,2766194.0],["2023-09-12",217.4084,217.7309,213.9658,216.4323,2680015.0],["2023-09-13",212.1443,222.8905,211.7521,220.0231,3273456.0],["2023-09-14",221.9231,222.202,217.0772,220.9208,2132033.0],["2023-09-15",220.3107,226.6643,219.535,222.4635,6425765.0],["2023-09-18",222.2456,222.908,220.6071,221.1736,2210429.0],["2023-09-19",220.2759,223.0823,219.7442,222.446,1994755.0],["2023-09-20",222.6726,224.5203,221.1736,221.7749,1758665.0],["2023-09-21",220.7901,220.7901,217.3039,217.5653,2718367.0],["2023-09-22",218.0447,219.3259,216.2144,216.4672,3108317.0],["2023-09-25",217.2341,219.7965,215.5259,219.6658,2142862.0],["2023-09-26",218.3759,219.2736,215.1511,215.491,2277319.0],["2023-09-27",216.5805,216.5805,212.7282,215.6566,2532022.0],["2023-09-28",215.6654,217.8617,215.1773,215.4388,2641663.0],["2023-09-29",217.2167,217.5043,215.2819,216.2319,3692508.0],["2023-10-02",215.3207,217.9161,205.4306,210.1299,6387700.0],["2023-10-03",209.0878,213.4036,209.0878,212.0567,4817100.0],["2023-10-04",212.5877,213.7871,210.1397,212.4205,3445800.0],["2023-10-05",212.2534,213.8264,209.0386,213.207,2273000.0],["2023-10-06",211.1425,214.9864,209.6678,213.5609,2696300.0],["2023-10-09",213.8166,214.8193,211.2703,214.6817,1949400.0],["2023-10-10",214.1115,216.3726,211.4571,215.0159,2215500.0],["2023-10-11",214.1694,215.0553,211.433,213.0374,2444900.0],["2023-10-12",213.1949,215.2521,201.5208,206.2062,5081600.0],["2023-10-13",206.4523,208.608,205.6648,206.1472,3365600.0],["2023-10-16",206.3046,208.4406,204.9167,207.1512,3088700.0],["2023-10-17",203.7454,209.2183,203.2828,208.6178,2643900.0],["2023-10-18",206.659,206.8952,201.5208,201.5897,4346800.0],["2023-10-19",205.2022,206.974,203.2926,204.0506,3793700.0],["2023-10-20",204.0407,205.9208,202.5347,202.6036,2926100.0],["2023-10-23",201.7374,203.1351,199.8278,200.8515,3917500.0],["2023-10-24",190.9,199.7983,189.4137,193.7545,5925600.0],["2023-10-25",189.8074,190.7523,180.3776,189.6302,7514900.0],["2023-10-26",187.7501,192.219,186.7363,190.644,3409600.0],["2023-10-27",189.2463,190.4078,183.9211,184.935,3966200.0],["2023-10-30",185.8898,186.313,179.2357,182.1986,5493600.0],["2023-10-31",187.0414,192.0319,185.7913,189.0101,5208200.0],["2023-11-01",188.823,188.823,185.8996,187.0217,3766300.0],["2023-11-02",189.2857,190.644,187.9568,189.955,2535900.0],["2023-11-03",192.9179,196.865,192.9179,194.7684,2930400.0],["2023-11-06",194.5321,194.6699,192.0516,192.4552,2362600.0],["2023-11-07",192.6521,195.8019,192.3273,195.1424,2212500.0],["2023-11-08",195.8708,197.2981,193.1836,193.7348,1611900.0],["2023-11-09",195.6346,196.2252,192.2387,192.4552,2316900.0],["2023-11-10",192.7899,194.0991,189.3349,193.912,2110000.0],["2023-11-13",192.9277,194.0597,190.713,192.908,1683000.0],["2023-11-14",197.2193,201.4716,197.2193,200.3298,2900000.0],["2023-11-15",201.5208,206.3637,200.9499,204.8971,4110600.0],["2023-11-16",205.97,206.659,204.0407,205.8322,3499300.0],["2023-11-17",206.7181,206.7279,203.0663,204.5231,2474400.0],["2023-11-20",205.6944,208.4801,204.3754,207.7221,2568500.0],["2023-11-21",211.0688,218.0969,210.2617,214.445,4614100.0],["2023-11-22",215.4884,218.4316,215.4884,217.8311,3727100.0],["2023-11-24",217.5161,218.8942,217.1322,217.9394,1276500.0],["2023-11-27",217.0437,218.5005,215.4983,216.5515,2048900.0],["2023-11-28",216.1873,216.9649,213.3623,215.3309,1911500.0],["2023-11-29",217.3389,221.8275,216.9551,219.032,2240200.0],["2023-11-30",219.4356,220.0163,216.2267,219.8096,3543400.0],["2023-12-01",218.9139,220.2821,217.0634,219.9769,3134000.0],["2023-12-04",218.5201,219.3568,216.2168,218.6481,2246800.0],["2023-12-05",217.8508,217.8508,213.6674,216.0003,2674400.0],["2023-12-06",216.453,218.1855,215.951,217.2996,1909600.0],["2023-12-07",213.5985,216.6204,213.4804,215.4884,2767500.0],["2023-12-08",215.5672,216.5515,212.2992,214.0808,2527500.0],["2023-12-11",214.6518,218.2248,214.5435,217.8803,2591500.0],["2023-12-12",218.4906,218.5694,215.0553,216.3054,2892000.0],["2023-12-13",216.5515,223.3039,215.7148,223.3039,3749700.0],["2023-12-14",227.1527,229.1016,223.0284,225.6565,5922500.0],["2023-12-15",226.188,226.3062,221.9456,223.6682,7886300.0],["2023-12-18",224.5147,226.1979,222.7035,222.9004,2307900.0],["2023-12-19",223.6485,225.6073,222.1917,225.5482,3087000.0],["2023-12-20",225.499,228.7079,223.1465,223.2547,2676600.0],["2023-12-21",224.9183,227.5464,224.4261,226.7393,1743800.0],["2023-12-22",227.9992,229.0721,224.8001,226.7491,1577000.0],["2023-12-26",226.4735,228.58,225.9124,227.7728,1461700.0],["2023-12-27",227.8712,230.0663,227.694,229.2099,1683400.0],["2023-12-28",230.5697,230.7865,229.1607,229.7124,1501900.0],["2023-12-29",229.2296,230.4219,227.525,227.9487,1407600.0],["2024-01-02",226.4903,231.8013,225.5149,231.3481,2764000.0],["2024-01-03",231.8999,232.0772,226.5199,227.4264,2425000.0],["2024-01-04",226.9633,229.8307,226.6283,229.2099,2719400.0],["2024-01-05",227.4954,229.6237,225.6725,226.914,2236700.0],["2024-01-08",225.5543,231.6634,224.904,231.4171,3123200.0],["2024-01-09",230.7864,238.009,223.1895,227.4855,5255800.0],["2024-01-10",227.1801,227.6925,223.0811,226.2736,3334500.0],["2024-01-11",225.6134,226.2342,222.884,224.6182,2440500.0],["2024-01-12",225.4164,226.1455,221.4356,221.9381,2795500.0],["2024-01-16",221.7016,226.2243,221.5144,223.4259,3267400.0],["2024-01-17",222.2337,225.7809,220.2039,221.2878,2225800.0],["2024-01-18",220.4207,224.1551,219.2678,222.9924,2867300.0],["2024-01-19",223.2683,228.2738,221.4356,227.6629,3258200.0],["2024-01-22",227.387,229.8504,225.4262,228.5694,2276200.0],["2024-01-23",229.6829,229.8307,227.1505,228.6975,1890200.0],["2024-01-24",227.3476,229.4759,225.0813,225.2587,2106300.0],["2024-01-25",227.9388,228.7074,223.2979,224.0566,3468300.0],["2024-01-26",233.0724,237.0532,229.4563,229.5844,6343900.0],["2024-01-29",229.5055,230.5894,227.7614,230.5007,3127700.0],["2024-01-30",240.4724,241.8026,234.9643,241.3592,6158400.0],["2024-01-31",241.9996,245.133,236.0876,236.3931,5077100.0],["2024-02-01",235.8511,241.704,235.2106,241.5365,2711700.0],["2024-02-02",240.4231,244.2363,238.6002,242.7189,2819500.0],["2024-02-05",241.2705,245.5764,239.5363,242.2164,2644200.0],["2024-02-06",242.0883,244.8177,240.8369,244.5615,2443100.0],["2024-02-07",244.2856,246.2267,242.6204,243.0244,2300700.0],["2024-02-08",242.8372,243.1821,240.5019,242.2657,1774400.0],["2024-02-09",241.4084,243.6254,239.3195,239.3885,2538300.0],["2024-02-12",240.1866,243.4579,238.147,243.2116,2284800.0],["2024-02-13",241.3887,242.5908,234.9051,237.9893,2189400.0],["2024-02-14",239.4575,244.8276,238.7776,244.3546,2838100.0],["2024-02-15",243.9112,248.0102,243.9112,245.3104,2360900.0],["2024-02-16",245.1626,248.631,244.6404,246.3351,2152200.0],["2024-02-20",245.0148,247.1136,243.2018,244.1378,1982800.0],["2024-02-21",242.6992,247.0741,242.4529,246.9756,1545400.0],["2024-02-22",247.7343,249.705,245.5863,249.0251,1826000.0],["2024-02-23",250.2765,251.2618,248.8773,250.1189,1351200.0],["2024-02-26",249.6065,250.5918,246.7687,247.961,2506300.0],["2024-02-27",248.424,251.8432,247.685,251.1239,2265200.0],["2024-02-28",250.3356,252.799,249.8232,251.9614,1945000.0],["2024-02-29",253.0059,253.3212,249.2714,249.4291,3466700.0],["2024-03-01",249.2517,252.6216,247.7836,252.1191,1908700.0],["2024-03-04",252.7595,255.2032,251.114,252.4344,2888700.0],["2024-03-05",251.4195,254.1785,250.4539,250.6608,2277800.0],["2024-03-06",251.7348,253.3113,248.5521,249.1926,3733100.0],["2024-03-07",251.0746,252.0994,249.5966,250.3947,2857200.0],["2024-03-08",249.3897,252.0895,249.2517,249.971,1786000.0],["2024-03-11",248.7985,250.2765,247.0643,249.0941,1360800.0],["2024-03-12",249.1236,251.6757,248.3157,249.3897,2221800.0],["2024-03-13",250.6608,251.9319,249.3897,251.6067,2249300.0],["2024-03-14",250.1484,252.2471,246.8672,249.5079,2635500.0],["2024-03-15",247.0347,250.04,245.4877,245.7439,5793300.0],["2024-03-18",246.7194,249.2123,246.3154,247.7836,3868300.0],["2024-03-19",247.3204,250.3651,246.5322,250.0203,3211300.0],["2024-03-20",249.5867,250.0301,246.5617,247.9905,1651300.0],["2024-03-21",248.562,251.6264,247.8131,250.3849,2313200.0],["2024-03-22",251.2618,252.7497,249.8331,251.0648,2310400.0],["2024-03-25",250.5524,251.045,242.581,244.1674,3372400.0],["2024-03-26",243.6452,245.8031,243.6452,244.8177,1962900.0],["2024-03-27",246.4453,246.8497,243.7228,245.3898,2665300.0],["2024-03-28",244.9657,247.6487,243.8411,246.3269,2560200.0],["2024-04-01",246.3269,246.6425,243.3183,244.4231,1728900.0],["2024-04-02",241.6711,242.9337,239.2839,242.5983,2955600.0],["2024-04-03",242.6575,244.7289,240.4676,241.02,1898600.0],["2024-04-04",243.1309,243.7721,238.4356,238.6132,2693800.0],["2024-04-05",238.8401,242.7561,238.7513,240.9608,2280800.0],["2024-04-08",241.2173,242.6476,240.4084,240.9312,2426000.0],["2024-04-09",243.2197,246.465,242.1938,246.4058,1602100.0],["2024-04-10",241.4935,242.9041,240.1224,242.5292,2229400.0],["2024-04-11",242.9632,243.6241,239.7673,240.6846,2081200.0],["2024-04-12",239.0866,239.8757,235.7525,236.6896,2684800.0],["2024-04-15",239.0669,239.9547,234.924,236.4036,2824000.0],["2024-04-16",237.824,238.0608,235.289,237.0744,3225300.0],["2024-04-17",237.1533,237.5676,234.7859,236.1373,2988500.0],["2024-04-18",229.1042,235.2002,227.6048,233.1485,4261000.0],["2024-04-19",234.5491,234.5689,230.8402,232.31,2351300.0],["2024-04-22",232.7539,235.4863,231.2841,232.8723,2820300.0],["2024-04-23",251.259,253.2318,246.1987,249.6708,6876700.0],["2024-04-24",245.6463,250.6375,244.6105,247.0075,3344900.0],["2024-04-25",246.5341,247.2344,241.9473,242.4602,2943500.0],["2024-04-26",240.369,244.7289,240.369,243.2296,2710400.0],["2024-04-29",242.9041,245.5871,242.3911,243.4663,1616200.0],["2024-04-30",243.1507,243.6439,240.9608,243.269,3941000.0],["2024-05-01",242.9139,246.1296,241.2272,243.5354,2310400.0],["2024-05-02",245.6069,246.0508,239.3629,243.4861,2780600.0],["2024-05-03",246.1494,246.3368,244.2259,245.0051,1787600.0],["2024-05-06",245.3306,246.1592,243.5551,244.0384,1741100.0],["2024-05-07",243.1901,245.7154,242.8548,245.38,1683400.0],["2024-05-08",245.9126,246.4256,244.7783,246.1592,1471300.0],["2024-05-09",246.2283,248.1123,245.6167,248.0137,1604300.0],["2024-05-10",248.6154,251.4365,247.4218,249.9372,1520800.0],["2024-05-13",249.5624,251.2886,248.1913,248.1913,1305500.0],["2024-05-14",250.8446,256.2601,249.0987,255.7373,3096700.0],["2024-05-15",256.4672,260.4326,256.2108,259.8802,3073100.0],["2024-05-16",258.8938,261.7643,257.9962,261.2415,3448400.0],["2024-05-17",261.4289,262.3265,259.604,262.1884,3187400.0],["2024-05-20",262.0307,264.0035,261.4486,263.4807,1757800.0],["2024-05-21",263.6088,263.6976,261.1329,262.9282,2561200.0],["2024-05-22",263.7568,265.3252,262.9381,263.5595,2533600.0],["2024-05-23",263.5497,263.5595,257.5523,257.8482,2901100.0],["2024-05-24",258.6176,259.5547,257.3057,259.2094,2089000.0],["2024-05-28",258.9924,260.2255,253.7546,255.1947,2881300.0],["2024-05-29",250.026,252.9951,250.026,252.4525,2931700.0],["2024-05-30",245.5674,250.2331,245.1531,249.3059,3450900.0],["2024-05-31",249.6511,253.4883,249.3059,253.3107,4801100.0],["2024-06-03",253.7447,258.0159,253.2022,257.8285,3003200.0],["2024-06-04",257.8384,260.6398,256.4672,259.752,3119800.0],["2024-06-05",260.4128,264.4473,259.0319,264.2105,2552000.0],["2024-06-06",263.7864,265.4534,261.9615,264.3388,2405900.0],["2024-06-07",263.9443,264.0922,259.249,259.5054,3626800.0],["2024-06-10",258.8149,262.0306,258.3217,261.0738,3115400.0],["2024-06-11",260.5116,260.985,256.7533,257.7003,3444700.0],["2024-06-12",257.868,262.4942,257.0295,261.0146,3311200.0],["2024-06-13",259.9197,259.9197,249.0001,251.545,4945500.0],["2024-06-14",250.1443,251.4069,249.513,251.3872,3097200.0],["2024-06-17",250.8151,251.7719,250.529,250.677,3366800.0],["2024-06-18",251.4562,254.8692,250.5487,254.0111,3162200.0],["2024-06-20",246.9878,248.3491,243.8412,245.1827,6112100.0],["2024-06-21",246.4551,251.6437,246.0902,251.4957,6729000.0],["2024-06-24",251.4859,254.7805,249.4834,253.2713,3122500.0],["2024-06-25",252.6597,253.9124,250.5586,250.6869,2524100.0],["2024-06-26",249.7399,252.275,248.7831,250.1443,2460900.0],["2024-06-27",249.5032,249.6413,247.6191,248.3392,2409200.0],["2024-06-28",246.9962,249.455,244.8831,246.7198,4638300.0],["2024-07-01",246.8481,247.1641,240.1531,241.4466,3925500.0],["2024-07-02",239.136,239.4816,235.8773,237.398,5067900.0],["2024-07-03",237.8918,240.0148,236.9932,236.9932,1935800.0],["2024-07-05",237.9708,238.4052,235.512,236.2526,3932300.0],["2024-07-08",236.4599,237.6844,234.9689,237.635,2489800.0],["2024-07-09",238.8496,238.8496,235.7292,236.7858,2064200.0],["2024-07-10",237.3783,239.3433,236.9438,239.1656,2108200.0],["2024-07-11",240.6567,245.5743,238.978,243.1846,2815400.0],["2024-07-12",242.8489,245.1398,241.7231,243.6092,2546200.0],["2024-07-15",243.3129,244.3399,240.706,243.1451,2869200.0],["2024-07-16",244.8929,249.5242,243.9746,248.9811,2754000.0],["2024-07-17",249.3168,251.3609,247.7665,248.1022,2718500.0],["2024-07-18",246.5124,252.2595,238.8496,241.7231,4266900.0],["2024-07-19",241.9207,242.1774,237.9806,240.4888,2982600.0],["2024-07-22",243.0266,248.122,242.1083,247.7467,3314300.0],["2024-07-23",266.6173,269.56,260.258,260.8702,7523300.0],["2024-07-24",258.5991,264.909,258.3226,262.4305,4080200.0],["2024-07-25",262.0552,272.8483,261.0776,266.7062,4250000.0],["2024-07-26",268.4935,274.2406,267.7924,270.4784,2810100.0],["2024-07-29",268.691,269.8167,264.7313,268.2467,2176400.0],["2024-07-30",269.8069,272.789,268.3553,271.7423,2953200.0],["2024-07-31",272.0484,276.7488,270.0339,273.6086,2887200.0],["2024-08-01",275.7613,278.1707,274.7639,277.2425,2132400.0],["2024-08-02",275.9489,275.9489,268.7305,273.2827,3108800.0],["2024-08-05",265.8273,269.8463,262.4403,265.9458,2632600.0],["2024-08-06",267.6344,270.6363,265.3336,265.6002,2763600.0],["2024-08-07",266.6173,267.6344,259.6161,260.0111,2805300.0],["2024-08-08",261.7688,266.0841,260.1494,265.2744,2265100.0],["2024-08-09",265.0472,267.0024,263.3685,264.751,2017800.0],["2024-08-12",264.8794,264.9189,260.969,263.8524,2099800.0],["2024-08-13",264.7016,266.8642,263.7833,265.3434,1858000.0],["2024-08-14",265.1164,265.6693,262.4798,264.7213,1357700.0],["2024-08-15",266.6173,267.3086,263.6352,265.9557,1653500.0],["2024-08-16",265.5113,266.3309,263.3981,265.9458,1746500.0],["2024-08-19",266.6173,268.8588,265.8372,267.8714,1603000.0],["2024-08-20",268.4342,270.271,267.6837,268.2565,1409500.0],["2024-08-21",268.6022,270.3204,266.3409,267.7036,1455100.0],["2024-08-22",268.8194,268.8194,263.9017,264.4745,1662800.0],["2024-08-23",265.8767,267.3382,262.9834,266.1039,1464000.0],["2024-08-26",266.5481,266.9431,264.0301,264.7115,1252200.0],["2024-08-27",265.304,266.1729,263.8228,265.4521,1552500.0],["2024-08-28",264.6719,265.6002,261.8873,262.7266,1693000.0],["2024-08-29",263.6845,265.1756,261.6899,263.6747,1904000.0],["2024-08-30",264.9386,265.936,262.2626,265.936,4600100.0],["2024-09-03",263.7042,265.8273,259.3001,260.9196,2325500.0],["2024-09-04",258.9545,261.7984,257.809,261.1763,1732800.0],["2024-09-05",261.0183,262.6279,258.3127,261.3936,1764100.0],["2024-09-06",262.1934,266.7259,261.7491,262.8649,3324700.0],["2024-09-09",264.2671,269.7575,262.9439,269.6686,3223900.0],["2024-09-10",269.5797,271.5843,267.0419,271.2782,2267600.0],["2024-09-11",270.3499,270.3499,264.9682,268.5725,2536300.0],["2024-09-12",268.375,269.6094,264.2079,269.0761,2606500.0],["2024-09-13",269.481,271.4658,267.9109,270.8141,2248500.0],["2024-09-16",273.2235,274.7936,272.0484,272.5718,1904500.0],["2024-09-17",272.4434,272.9667,267.664,269.0564,2158500.0],["2024-09-18",268.2763,272.4138,264.6819,268.4935,2477900.0],["2024-09-19",271.9891,274.8034,270.1722,272.9667,3294000.0],["2024-09-20",271.8311,271.8311,266.8741,269.2144,9267300.0],["2024-09-23",270.3006,271.4658,268.4244,269.7279,1954600.0],["2024-09-24",269.1255,272.2755,267.6443,270.7647,2834400.0],["2024-09-25",272.71,272.7495,263.5166,264.5239,2535400.0],["2024-09-26",269.4316,276.3933,267.5159,273.4605,2713500.0],["2024-09-27",274.2809,276.3566,272.2052,272.2546,1337400.0],["2024-09-30",272.5413,275.1112,270.5742,274.8047,1500600.0],["2024-10-01",275.3978,275.3978,269.8626,271.3848,1367200.0],["2024-10-02",271.3156,272.4128,267.8956,270.7423,1111700.0],["2024-10-03",269.7044,270.1393,266.4525,267.3914,1332000.0],["2024-10-04",268.4194,269.4079,265.5431,266.9071,1132700.0],["2024-10-07",265.3949,267.3717,264.3768,265.6815,1153200.0],["2024-10-08",263.8924,267.2235,263.418,265.7013,1431900.0],["2024-10-09",266.6601,267.352,263.7343,266.1164,1508000.0],["2024-10-10",265.2663,266.0076,262.4295,263.3685,1531700.0],["2024-10-11",264.5448,269.0027,264.0308,267.2037,1747200.0],["2024-10-14",267.2729,269.1608,265.7606,268.4195,1901400.0],["2024-10-15",269.2299,272.3336,268.6665,269.5264,1905400.0],["2024-10-16",267.8659,268.6764,263.2202,264.9302,2820000.0],["2024-10-17",274.2908,276.1787,267.8363,268.8346,3222100.0],["2024-10-18",269.3782,272.3237,268.1723,271.2068,1949800.0],["2024-10-21",269.9417,271.0388,267.1642,268.9433,2359600.0],["2024-10-22",260.9766,266.1263,257.5961,258.2584,4496400.0],["2024-10-23",255.4512,257.863,251.2602,253.0394,4717000.0],["2024-10-24",252.2981,252.7429,244.954,245.1319,3989300.0],["2024-10-25",247.4053,247.4844,242.0579,242.5521,3226900.0],["2024-10-28",243.2737,244.4895,240.2194,241.2968,2031600.0],["2024-10-29",240.3677,242.1073,238.9641,239.8833,3547200.0],["2024-10-30",239.3397,241.5933,238.3117,239.5176,2553300.0],["2024-10-31",241.0695,245.6262,239.5374,242.819,4948800.0],["2024-11-01",246.0808,250.0247,244.4104,244.8947,2638500.0],["2024-11-04",245.9029,248.5618,243.1452,244.3214,1836200.0],["2024-11-05",242.819,247.9193,242.4829,247.178,1697300.0],["2024-11-06",249.1549,250.0148,242.3149,244.8947,2930300.0],["2024-11-07",246.8122,247.1483,242.8981,243.2539,2528000.0],["2024-11-08",244.1929,244.272,241.2968,242.5521,2941100.0],["2024-11-11",242.1666,243.3033,238.6379,240.4368,3475300.0],["2024-11-12",241.6823,241.6823,236.5226,236.8291,3077000.0],["2024-11-13",236.8291,239.2606,236.2064,238.7368,2133700.0],["2024-11-14",237.8076,238.1536,234.5655,236.6116,3154300.0],["2024-11-15",233.419,234.6842,226.3517,227.8343,5435800.0],["2024-11-18",227.3401,228.0616,225.6103,227.3994,3932700.0],["2024-11-19",227.004,229.228,226.0848,228.1704,2608200.0],["2024-11-20",226.8459,231.027,226.2429,230.4043,2662100.0],["2024-11-21",231.2147,232.4602,227.7157,232.3317,2537000.0],["2024-11-22",231.7782,234.1899,231.7782,233.1125,2330100.0],["2024-11-25",233.4387,236.6116,232.7271,234.9313,4460500.0],["2024-11-26",234.7534,235.3464,230.4537,233.844,2377700.0],["2024-11-27",234.5063,238.1635,232.9445,236.068,2271400.0],["2024-11-29",236.7599,238.8158,235.5441,236.918,1931400.0],["2024-12-02",236.6413,238.7862,235.4453,238.4995,2520200.0],["2024-12-03",237.8768,238.8751,236.1075,238.0844,3035300.0],["2024-12-04",236.1965,236.7006,231.4816,233.5277,4167500.0],["2024-12-05",232.2822,233.0236,224.5724,225.2347,5335700.0],["2024-12-06",225.808,228.3384,225.3731,227.4587,3099500.0],["2024-12-09",226.9249,233.5969,226.6383,233.1817,2625300.0],["2024-12-10",234.1899,234.4469,231.195,231.6299,2753300.0],["2024-12-11",233.073,234.9708,231.6299,232.6776,3370000.0],["2024-12-12",231.4915,233.6858,230.7107,231.7881,3996800.0],["2024-12-13",231.4223,232.7765,229.317,232.1736,2417900.0],["2024-12-16",232.0549,234.0911,230.9775,231.4717,4474400.0],["2024-12-17",231.4223,235.208,230.5624,230.8293,3211100.0],["2024-12-18",228.2198,231.62,225.4522,225.6598,5221600.0],["2024-12-19",225.4621,228.3977,223.2282,223.5445,4550000.0],["2024-12-20",224.3353,228.1407,222.8131,225.9069,7073600.0],["2024-12-23",225.3039,226.9744,224.1376,226.5098,2798800.0],["2024-12-24",225.8871,228.3285,225.3632,228.0814,988300.0],["2024-12-26",226.6779,228.8129,226.5197,228.6053,1512400.0],["2024-12-27",227.0121,229.7235,227.0121,228.6944,2130400.0],["2024-12-30",227.0813,228.16,225.211,227.2594,2008000.0],["2024-12-31",228.061,229.585,226.2896,227.1605,2077900.0],["2025-01-02",228.447,229.4366,226.1907,227.4178,2760600.0],["2025-01-03",227.685,233.4741,227.1704,232.3954,2381100.0],["2025-01-06",231.7126,237.7293,231.2673,235.7204,3674500.0],["2025-01-07",235.5225,240.6189,235.5225,236.6111,2989300.0],["2025-01-08",236.1262,236.8981,233.0486,235.6116,2527700.0],["2025-01-10",233.098,236.2251,232.059,232.623,2863300.0],["2025-01-13",232.6032,238.4616,231.574,237.3829,3301800.0],["2025-01-14",238.6595,239.6293,229.6345,235.1465,4137600.0],["2025-01-15",236.4923,239.1741,230.535,235.4928,4128600.0],["2025-01-16",235.2454,239.5897,232.1579,239.3819,3148900.0],["2025-01-17",239.6491,240.52,235.6907,235.8788,3075300.0],["2025-01-21",237.4522,241.945,236.5121,241.5689,2338100.0],["2025-01-22",240.9059,243.6866,239.9757,241.6382,2049900.0],["2025-01-23",242.3804,243.2908,239.283,243.1028,2512100.0],["2025-01-24",243.0434,244.9533,242.4694,243.2413,1911300.0],["2025-01-27",244.9434,248.1497,243.8945,247.9815,2748500.0],["2025-01-28",254.9878,255.542,244.6169,245.2601,4273700.0],["2025-01-29",232.5735,233.2861,220.6787,221.4011,11407400.0],["2025-01-30",222.6579,226.6063,219.036,220.7578,6668000.0],["2025-01-31",220.9755,225.1318,220.0552,220.4214,4785800.0],["2025-02-03",215.7307,217.6505,211.802,212.0296,5787800.0],["2025-02-04",208.3088,212.9104,207.8536,212.7718,7520600.0],["2025-02-05",214.1078,214.1869,208.7343,209.9218,5112600.0],["2025-02-06",210.7828,212.0791,206.9234,207.8239,4367100.0],["2025-02-07",208.1801,208.5957,203.6478,204.6077,5230600.0],["2025-02-10",203.7072,204.8254,200.8869,201.3817,7038700.0],["2025-02-11",200.1447,200.9858,197.6707,199.5212,6509700.0],["2025-02-12",197.3837,201.827,194.7514,200.0754,7207800.0],["2025-02-13",200.5207,203.5093,199.1551,201.4707,7198800.0],["2025-02-14",201.9754,204.9937,201.8072,204.1525,4791700.0],["2025-02-18",203.3015,205.1124,200.6691,202.4009,5589000.0],["2025-02-19",201.3421,203.44,199.1155,202.8462,4572700.0],["2025-02-20",204.4197,208.863,203.5192,205.7853,4718400.0],["2025-02-21",208.4176,211.4161,207.2202,208.0416,6217000.0],["2025-02-24",207.4281,210.4859,205.7853,208.9421,4878100.0],["2025-02-25",208.7046,209.9317,207.2697,208.2197,5209500.0],["2025-02-26",207.8833,209.7932,206.0921,207.2598,4746900.0],["2025-02-27",205.7754,207.8041,202.0249,203.5686,4494000.0],["2025-02-28",204.8947,205.9338,202.8067,205.5973,3819000.0],["2025-03-03",207.2796,207.3093,202.7275,203.5488,3223000.0],["2025-03-04",203.539,206.0921,200.2832,203.7666,5652400.0],["2025-03-05",203.3015,209.6249,202.8067,208.3682,5137100.0],["2025-03-06",208.5265,213.9,207.4775,212.5739,5829400.0],["2025-03-07",211.1192,212.8906,207.5963,209.8624,5937300.0],["2025-03-10",207.0124,209.0213,202.6088,203.0936,5709600.0],["2025-03-11",203.0343,205.7061,200.5405,203.4697,4400800.0],["2025-03-12",203.3806,206.577,201.7676,202.8264,3316400.0],["2025-03-13",201.9358,204.6671,201.1046,201.9655,2456200.0],["2025-03-14",203.9843,209.714,202.9749,208.5463,4183000.0],["2025-03-17",209.1697,211.5546,208.6551,210.3869,3156900.0],["2025-03-18",211.3765,211.3765,208.3385,210.5651,2467000.0],["2025-03-19",209.7734,210.189,206.478,208.0713,4125300.0],["2025-03-20",208.0515,209.4468,205.34,208.0614,2651200.0],["2025-03-21",208.5364,210.3473,206.2207,209.1598,6457700.0],["2025-03-24",210.7828,213.1479,209.0609,210.5849,3615100.0],["2025-03-25",210.6343,211.9604,208.1801,210.189,3077200.0],["2025-03-26",208.863,211.5448,206.4187,208.2197,2669300.0],["2025-03-27",207.9624,210.0109,205.5676,207.9229,2989700.0],["2025-03-28",208.2004,208.4283,203.5224,204.0179,2389900.0],["2025-03-31",202.6403,204.2954,197.3776,203.1755,3809500.0],["2025-04-01",203.1755,203.225,198.0019,198.6065,3020000.0],["2025-04-02",197.4667,203.6512,197.4667,203.334,2974500.0],["2025-04-03",200.4995,202.7592,195.7422,196.1387,5413100.0],["2025-04-04",193.7204,193.7204,179.5873,180.1522,7117800.0],["2025-04-07",174.8498,185.6826,170.3899,179.0125,8557900.0],["2025-04-08",183.3931,184.8401,170.3403,173.0857,5664500.0],["2025-04-09",170.5286,191.1435,169.4781,190.1822,8180400.0],["2025-04-10",190.7372,190.7372,173.9479,179.1512,6293500.0],["2025-04-11",179.5278,188.4081,177.1888,187.0503,4764000.0],["2025-04-14",191.1733,192.2238,188.6955,191.2525,4039300.0],["2025-04-15",190.4894,193.2546,186.8818,188.2297,3505100.0],["2025-04-16",190.7471,194.206,187.4467,188.9631,3620300.0],["2025-04-17",187.308,188.0513,184.1761,185.1672,3667700.0],["2025-04-21",183.631,183.9878,180.3207,183.3138,4857600.0],["2025-04-22",196.4756,197.8632,190.1128,190.3606,6687700.0],["2025-04-23",198.2398,203.2845,194.2655,194.5628,6494100.0],["2025-04-24",194.9493,195.1872,191.5301,194.7511,4453400.0],["2025-04-25",194.8998,196.5153,192.2238,195.3854,2608700.0],["2025-04-28",197.0604,197.665,192.5608,194.1664,2715100.0],["2025-04-29",194.6124,197.7046,193.314,197.1595,3719900.0],["2025-04-30",197.0207,198.1803,195.1475,197.5559,3729600.0],["2025-05-01",196.6144,198.5371,194.5331,194.9593,3687500.0],["2025-05-02",199.112,201.0149,196.3171,197.2784,3159100.0],["2025-05-05",196.4162,198.4182,194.2655,195.6431,1915600.0],["2025-05-06",194.097,195.8314,188.2,188.3585,4479800.0],["2025-05-07",189.9542,192.2536,187.9819,191.3715,2902600.0],["2025-05-08",192.0851,196.0098,190.9057,193.0861,3612600.0],["2025-05-09",192.5905,193.8294,187.635,188.0414,4535800.0],["2025-05-12",192.0157,199.1615,190.8065,199.0426,7207100.0],["2025-05-13",199.1318,199.9247,194.6124,194.8602,2648300.0],["2025-05-14",195.544,195.8711,185.7916,186.1484,4489200.0],["2025-05-15",185.0284,189.5082,178.5863,189.2505,6579400.0],["2025-05-16",189.9443,194.6619,187.8233,194.3646,3868600.0],["2025-05-19",192.4914,194.7511,191.9562,194.6619,2724500.0],["2025-05-20",193.9186,196.3964,193.7006,196.0098,2873100.0],["2025-05-21",193.9979,193.9979,184.7906,185.1474,5613100.0],["2025-05-22",184.0373,186.7331,182.6795,185.8114,3104400.0],["2025-05-23",182.7192,184.3347,181.4208,182.8976,2814200.0],["2025-05-27",185.9304,188.4676,185.3258,187.4963,2990600.0],["2025-05-28",187.1296,189.5974,186.8917,187.3278,2879200.0],["2025-05-29",189.7461,190.7768,186.9512,188.7748,2814500.0],["2025-05-30",188.309,189.2902,186.1088,188.2099,6514200.0],["2025-06-02",186.5448,188.5568,185.3357,187.5458,3027700.0],["2025-06-03",186.4953,191.2426,184.3446,190.3506,3525700.0],["2025-06-04",191.2823,193.9186,190.3407,191.3616,2596800.0],["2025-06-05",192.1743,192.9176,188.1901,190.4398,3096500.0],["2025-06-06",192.6104,194.8998,191.1832,194.2754,2802200.0],["2025-06-09",195.7521,198.5074,193.6014,197.4271,4119400.0],["2025-06-10",198.9831,201.6591,196.2576,200.8167,4626200.0],["2025-06-11",201.2627,205.1577,200.8662,202.898,4491400.0],["2025-06-12",201.7285,203.9386,200.9257,203.2746,3661200.0],["2025-06-13",201.7384,202.452,198.6461,198.884,3391400.0],["2025-06-16",200.1526,200.5887,195.6927,199.3201,3143400.0],["2025-06-17",197.2289,198.4975,193.6312,194.0078,2968600.0],["2025-06-18",193.6609,195.2467,191.4012,192.7095,3236300.0],["2025-06-20",194.7809,194.8503,192.4914,194.6421,6590900.0],["2025-06-23",193.5122,195.2467,191.1633,194.5925,3943100.0],["2025-06-24",195.5936,196.9613,194.206,195.7125,2739800.0],["2025-06-25",195.1476,199.5778,193.9582,199.2111,4379600.0],["2025-06-26",200.1823,203.78,198.8146,199.667,5685500.0],["2025-06-27",200.5703,202.0097,196.2522,197.3441,5619700.0],["2025-06-30",197.4633,198.982,194.5845,196.0934,4537400.0],["2025-07-01",195.5474,203.5384,194.9418,199.6273,3976000.0],["2025-07-02",200.6993,201.9104,197.8405,201.017,3503600.0],["2025-07-03",201.8112,202.8038,200.8781,201.7119,1390700.0],["2025-07-07",200.5703,201.017,197.2052,198.1681,2388400.0],["2025-07-08",197.7213,203.1116,197.5228,199.2103,4225600.0],["2025-07-09",199.5181,200.7391,195.6764,199.4883,2050700.0],["2025-07-10",199.935,206.6256,199.121,204.005,3088200.0],["2025-07-11",204.005,204.3028,202.0196,203.3498,2369000.0],["2025-07-14",198.5354,198.5949,193.4628,196.3018,4925400.0],["2025-07-15",197.9497,198.5353,190.9712,191.4476,4521900.0],["2025-07-16",191.9737,192.8572,189.7501,191.8844,2662400.0],["2025-07-17",192.4602,193.6613,191.0108,193.3635,3064800.0],["2025-07-18",194.2271,194.7632,187.6953,188.6582,4240300.0],["2025-07-21",188.4994,188.9362,186.1765,186.6927,5898600.0],["2025-07-22",185.3824,194.8922,184.1415,188.5192,7053300.0],["2025-07-23",199.0515,200.2527,193.3833,196.4408,6374400.0],["2025-07-24",196.5599,203.1811,196.5599,201.3248,7411400.0],["2025-07-25",202.0395,204.8785,201.1758,203.9752,5355700.0],["2025-07-28",202.7046,204.5311,200.749,201.4538,5160200.0],["2025-07-29",201.6126,206.0102,200.5207,205.3352,4973300.0],["2025-07-30",205.4245,205.9506,201.5928,202.4961,5692900.0],["2025-07-31",200.0244,202.5259,195.3588,195.7161,6060700.0],["2025-08-01",193.8995,195.7161,190.852,195.6467,5736500.0],["2025-08-04",194.5646,196.2423,192.5793,196.0139,3176900.0],["2025-08-05",195.9345,199.1806,195.061,197.5824,4001100.0],["2025-08-06",197.1456,197.5923,192.7282,193.7407,5123000.0],["2025-08-07",195.6566,197.6221,194.1179,197.0364,2670100.0],["2025-08-08",197.0364,199.2699,195.8055,199.0912,2963100.0],["2025-08-11",199.3692,200.7192,197.7015,198.2971,2566300.0],["2025-08-12",198.7041,204.3723,198.1978,204.2134,2830000.0],["2025-08-13",204.5311,207.7871,204.5311,207.6084,3241300.0],["2025-08-14",207.2113,208.9287,205.6429,208.6805,2634500.0],["2025-08-15",210.4673,210.8445,208.2933,209.3853,3210200.0],["2025-08-18",209.4548,210.5963,207.1716,207.4793,2859900.0],["2025-08-19",208.2139,211.4997,207.3404,210.646,4851300.0],["2025-08-20",210.646,212.4427,209.2463,209.8518,3302500.0],["2025-08-21",208.7798,209.1669,202.3968,202.4068,3172700.0],["2025-08-22",205.3649,211.0133,204.1241,210.2489,3364900.0],["2025-08-25",209.7526,210.1794,205.7719,206.2087,1985800.0],["2025-08-26",206.2584,207.8268,204.1638,204.7396,3670600.0],["2025-08-27",204.134,205.8712,202.3075,203.4987,2503200.0],["2025-08-28",202.9726,204.1737,200.5405,203.7866,2519900.0],["2025-08-29",203.8362,206.1789,203.2009,204.3127,1979800.0],["2025-09-02",203.0619,204.4914,199.2103,202.2976,2389000.0],["2025-09-03",201.295,202.5457,197.225,197.9794,3468200.0],["2025-09-04",197.4434,198.3269,190.7726,197.5724,3673600.0],["2025-09-05",197.9695,202.3869,197.1754,198.7438,2837600.0],["2025-09-08",194.2371,197.493,192.9168,197.1754,3502100.0],["2025-09-09",197.1754,197.6915,191.9737,192.9068,3345100.0],["2025-09-10",192.6289,195.4878,190.9612,191.1796,5509500.0],["2025-09-11",193.2741,194.783,192.0531,193.7308,3426200.0],["2025-09-12",193.5719,193.5719,187.4769,188.6582,3899900.0],["2025-09-15",189.6608,190.1671,185.6702,187.1593,4675400.0],["2025-09-16",187.6159,190.6634,186.385,189.0751,4817600.0],["2025-09-17",189.8097,194.8922,189.3332,191.527,4419300.0],["2025-09-18",192.48,194.7135,191.8844,193.84,2871800.0],["2025-09-19",194.7334,195.061,191.259,191.8745,5934200.0],["2025-09-22",190.4946,191.6759,188.8369,189.0652,2949600.0],["2025-09-23",188.6086,189.4623,187.0302,188.3306,3461200.0],["2025-09-24",187.2585,187.7946,184.0919,184.5485,5522100.0],["2025-09-25",183.0794,183.7246,178.7116,180.1311,7433800.0],["2025-09-26",180.7377,184.069,180.3399,183.8105,4847900.0],["2025-09-29",184.8149,185.7596,182.4282,185.0237,3513100.0],["2025-09-30",185.3419,197.2651,184.6259,197.1557,7731200.0],["2025-10-01",197.6033,211.9429,197.5237,211.6943,11404100.0],["2025-10-02",209.7651,214.9561,208.8304,209.1585,6798100.0],["2025-10-03",210.153,218.6951,209.0492,213.7926,5927300.0],["2025-10-06",213.8125,214.081,209.4668,210.5309,3849500.0],["2025-10-07",211.3264,212.7683,207.2989,207.6072,4008700.0],["2025-10-08",205.7476,208.711,203.7588,203.8185,5089500.0],["2025-10-09",203.6693,206.036,202.4262,203.3411,2572600.0],["2025-10-10",203.7687,205.3101,201.0142,201.3324,3585500.0],["2025-10-13",202.4262,205.5985,201.7202,203.9974,2229700.0],["2025-10-14",201.75,206.2051,201.2031,205.0018,2254100.0],["2025-10-15",205.8272,208.353,203.3013,204.9521,3081000.0],["2025-10-16",208.4326,210.4115,204.3355,209.7452,5818300.0],["2025-10-17",209.2878,211.4557,207.4879,207.8956,4147000.0],["2025-10-20",209.079,210.3817,206.583,207.2293,4971500.0],["2025-10-21",222.2552,233.6812,219.5006,219.5404,10741300.0],["2025-10-22",221.2607,221.7281,214.081,216.8853,4498800.0],["2025-10-23",216.388,222.5634,216.388,221.4895,3664000.0],["2025-10-24",222.2253,223.7965,220.9425,221.7679,3955300.0],["2025-10-27",221.8176,223.1899,218.1581,219.779,3454900.0],["2025-10-28",219.3415,220.3956,215.0257,215.6919,2251700.0],["2025-10-29",214.2699,217.3427,211.5253,212.818,3030400.0],["2025-10-30",212.8081,216.2786,211.6247,213.8522,2897200.0],["2025-10-31",211.8733,216.5372,211.8236,214.1804,4042500.0],["2025-11-03",211.7938,214.1804,210.0237,212.8678,3883300.0],["2025-11-04",210.9286,214.9063,209.8347,212.639,3079900.0],["2025-11-05",211.396,212.4501,207.7365,211.028,2935400.0],["2025-11-06",209.8248,211.3165,208.3033,209.4966,2845700.0],["2025-11-07",208.4624,210.0833,206.5929,208.7707,3028000.0],["2025-11-10",207.7067,210.5607,206.5631,209.9939,2255200.0],["2025-11-11",209.8347,215.3837,209.7055,214.5881,2843000.0],["2025-11-12",214.429,219.1525,214.2301,218.178,4324100.0],["2025-11-13",216.5471,225.3479,216.3284,219.968,6520000.0],["2025-11-14",217.9394,222.116,216.1295,219.9779,4552300.0],["2025-11-17",218.2675,222.8817,216.9847,219.2122,3991200.0],["2025-11-18",217.9195,225.6362,216.6466,224.254,5311300.0],["2025-11-19",223.7468,225.1291,219.421,221.1712,4483400.0],["2025-11-20",221.7381,223.7866,220.1072,220.9425,2987200.0],["2025-11-21",221.5093,227.277,220.8133,226.1235,3181300.0],["2025-11-24",226.2329,226.2727,222.8419,225.7158,4393800.0],["2025-11-25",225.8749,231.0559,224.9103,229.4847,2957500.0],["2025-11-26",228.2914,229.6637,226.2031,227.1875,4135300.0],["2025-11-28",227.0085,227.1776,225.2981,225.5169,1461500.0],["2025-12-01",225.2981,226.1732,222.5038,222.8916,3881300.0],["2025-12-02",224.602,227.0483,222.7126,225.328,2737100.0],["2025-12-03",226.7301,229.3653,226.3323,227.1875,3761000.0],["2025-12-04",226.4318,227.6052,222.5237,225.865,4089300.0],["2025-12-05",226.7599,227.2074,223.7468,224.9899,3179600.0],["2025-12-08",223.6175,225.497,222.0165,223.2297,2945900.0],["2025-12-09",224.0849,225.5268,221.9469,221.9867,3369200.0],["2025-12-10",222.8618,229.1963,222.0265,229.1366,3914000.0],["2025-12-11",228.9775,231.394,228.3312,231.0758,5781800.0],["2025-12-12",231.1752,231.5233,225.0694,225.0694,4858300.0],["2025-12-15",226.581,227.5058,223.0706,227.2572,4826600.0],["2025-12-16",226.9688,226.9688,221.4497,223.4485,2992100.0],["2025-12-17",224.3335,225.4075,221.3801,221.39,5088700.0],["2025-12-18",222.4242,226.2528,222.1259,223.1004,3502400.0],["2025-12-19",223.3888,224.7313,222.1557,223.5877,6318100.0],["2025-12-22",223.8761,227.3864,222.8717,226.7401,2576100.0],["2025-12-23",225.7953,229.9322,224.791,229.5443,1868500.0],["2025-12-24",229.4548,230.4393,228.5101,230.1808,785800.0],["2025-12-26",230.5691,230.5691,228.2688,229.3543,1140700.0],["2025-12-29",228.9958,230.6787,228.707,229.663,1666400.0],["2025-12-30",229.0953,230.1111,227.9004,229.7028,1375900.0],["2025-12-31",229.9318,230.2804,227.9103,227.9601,1270300.0],["2026-01-02",227.8506,231.1268,226.2772,229.4339,2338300.0],["2026-01-05",228.3186,234.642,228.3186,234.3731,3191700.0],["2026-01-06",234.3433,239.4318,233.8354,235.598,2663400.0],["2026-01-07",235.8569,237.1216,232.1226,234.5823,2653300.0],["2026-01-08",232.5707,236.7033,232.3417,234.0146,2533900.0],["2026-01-09",236.2054,237.5,232.9989,237.3705,2536100.0],["2026-01-12",237.2908,239.7306,235.0005,237.9979,3615800.0],["2026-01-13",238.9937,240.2484,227.1834,234.5723,4249900.0],["2026-01-14",235.1399,238.2767,234.403,236.9523,3136000.0],["2026-01-15",235.2196,239.2128,234.0844,238.8841,2861700.0],["2026-01-16",237.49,239.4119,234.7615,235.0005,3904400.0],["2026-01-20",232.511,237.8087,230.131,233.3475,4326400.0],["2026-01-21",234.3532,241.2044,233.3076,241.0351,5042900.0],["2026-01-22",241.3139,241.7819,238.4858,239.0733,2955100.0],["2026-01-23",238.6352,239.7804,232.5906,234.0246,3066600.0],["2026-01-26",235.0005,237.6792,234.2138,235.7175,4471000.0],["2026-01-27",233.0388,236.2751,232.023,234.7615,4299300.0],["2026-01-28",228.0398,234.164,222.1546,223.5985,7764000.0],["2026-01-29",222.3836,222.7421,217.5241,218.6991,7444900.0],["2026-01-30",218.4502,220.0733,216.3988,217.9722,5627900.0],["2026-02-02",218.5298,223.1604,215.9308,222.4832,4782600.0],["2026-02-03",220.5912,225.0822,215.2536,215.6918,4210700.0],["2026-02-04",216.4884,219.7049,215.7416,218.6095,3938500.0],["2026-02-05",218.1614,219.0775,214.0388,214.8454,4141900.0],["2026-02-06",216.0403,217.4842,213.501,215.7018,4311100.0],["2026-02-09",213.74,216.9166,211.9476,215.7515,3559600.0],["2026-02-10",216.4387,219.9339,213.9392,218.8286,4420700.0],["2026-02-11",217.2353,219.7348,215.3233,219.0576,4539000.0],["2026-02-12",218.0021,218.6792,207.6756,214.0388,5167100.0],["2026-02-13",215.1441,217.8328,209.9062,211.6887,5286400.0],["2026-02-17",200.9539,207.6258,200.1572,205.4947,8709200.0],["2026-02-18",204.9869,208.4224,203.3637,207.6855,4646900.0],["2026-02-19",206.1619,210.3742,205.7238,210.3642,4763700.0],["2026-02-20",207.8648,211.7982,207.8648,208.6216,4471100.0],["2026-02-23",207.1278,210.4638,205.4449,210.0356,2400600.0],["2026-02-24",209.4979,211.609,208.1735,208.3129,3176000.0],["2026-02-25",209.458,210.1551,208.0639,208.6415,2810300.0],["2026-02-26",208.2033,209.8663,205.9229,208.4822,2839800.0],["2026-02-27",207.1378,209.7966,206.0125,209.7568,5242600.0],["2026-03-02",207.1278,207.1478,203.8118,205.1362,3195800.0],["2026-03-03",201.4318,204.1404,199.8286,203.1546,4620900.0],["2026-03-04",203.7521,205.913,202.1886,203.8716,2958400.0],["2026-03-05",201.4219,203.8517,198.8826,201.153,4771400.0],["2026-03-06",199.1614,199.978,194.2919,194.6803,4237700.0],["2026-03-09",194.0131,198.554,192.5791,197.9664,3522600.0],["2026-03-10",197.3291,197.7274,194.3417,194.4014,3190400.0],["2026-03-11",193.8836,195.696,192.4994,194.2421,2957500.0],["2026-03-12",192.36,193.0969,185.3993,185.479,5235300.0],["2026-03-13",186.9827,188.576,184.4633,186.5346,4134100.0],["2026-03-16",188.1976,191.1153,186.7138,190.5875,4333500.0],["2026-03-17",192.6886,195.925,192.4795,194.3915,3751700.0],["2026-03-18",192.7086,193.316,190.0697,190.697,4123800.0],["2026-03-19",189.034,190.5875,186.6242,189.3129,3353500.0],["2026-03-20",188.6855,190.478,187.1818,188.5561,5686200.0],["2026-03-23",191.8223,192.9376,188.566,189.2033,3147000.0],["2026-03-24",186.435,190.697,185.2301,189.3029,4195500.0],["2026-03-25",190.9659,192.1509,184.2143,186.3653,5265500.0],["2026-03-26",184.7321,188.0382,184.7222,187.2615,3695000.0],["2026-03-27",184.3475,185.6249,180.6352,181.1442,5857600.0],["2026-03-30",183.2398,185.3455,181.3737,183.5093,3979700.0],["2026-03-31",186.3833,190.0557,184.9962,189.2075,4659500.0],["2026-04-01",190.1655,192.0316,189.0777,190.395,3770600.0],["2026-04-02",189.0678,193.3988,187.6108,190.7243,2739700.0],["2026-04-06",190.2353,192.1314,189.0777,191.7222,2595700.0],["2026-04-07",190.8141,191.7223,188.3393,190.6145,2932700.0],["2026-04-08",195.4944,198.1489,194.5863,195.7838,2610000.0],["2026-04-09",194.3767,195.2849,190.6844,192.5905,2903200.0],["2026-04-10",193.3289,193.3289,189.0478,189.2175,3188900.0],["2026-04-13",188.2794,196.1131,187.6706,195.4645,4836300.0],["2026-04-14",195.215,199.9851,194.6861,198.1988,3336400.0],["2026-04-15",198.6379,199.067,196.8716,197.7298,3180500.0],["2026-04-16",195.6341,195.9834,192.6703,193.3788,3760400.0],["2026-04-17",194.1772,196.6121,193.8578,194.3468,4243400.0],["2026-04-20",192.82,195.4645,192.341,195.0953,5271400.0],["2026-04-21",196.5922,200.0849,190.0657,194.1372,7862900.0],["2026-04-22",193.5485,194.6063,183.3297,183.659,5904700.0],["2026-04-23",180.4457,180.6053,174.6377,178.2003,10185100.0],["2026-04-24",178.2003,178.6095,176.1146,176.883,6410700.0],["2026-04-27",176.3941,181.0743,176.1446,180.2461,5322900.0],["2026-04-28",182.2818,182.6211,176.9329,178.6095,5048600.0],["2026-04-29",177.7812,178.9587,176.3342,178.4298,5932600.0],["2026-04-30",178.4298,179.8968,176.3841,178.5795,5142400.0],["2026-05-01",179.4477,179.4976,174.2385,174.7874,3880000.0],["2026-05-04",174.2585,175.1766,171.9832,173.6797,4532200.0],["2026-05-05",175.436,177.3121,172.9013,174.2685,3806100.0],["2026-05-06",176.3641,176.5936,171.7038,174.5579,5983300.0],["2026-05-07",175.486,176.6435,173.031,175.2963,4481900.0],["2026-05-08",174.6078,175.1167,170.3865,170.8056,5846000.0],["2026-05-11",171.3745,171.3745,164.9079,166.1753,7378300.0],["2026-05-12",166.6543,167.5823,165.2272,165.9158,5417200.0],["2026-05-13",165.9457,167.273,162.9819,165.6464,6526600.0],["2026-05-14",166.1553,168.9395,164.0696,164.1993,4208600.0],["2026-05-15",165.2372,165.9357,160.5968,161.5748,4054000.0],["2026-05-18",161.495,164.2093,160.8962,163.5208,4955100.0],["2026-05-19",164.0696,171.1449,163.7303,166.6942,5744100.0],["2026-05-20",166.9137,170.9254,163.7603,170.7657,4158800.0],["2026-05-21",170.4863,173.4801,167.6322,172.9712,4237800.0],["2026-05-22",173.1807,174.5878,170.7857,171.6439,2995000.0],["2026-05-26",170.8156,173.2905,169.5283,172.4522,3283100.0],["2026-05-27",173.4502,176.2244,171.2447,172.7716,3264700.0],["2026-05-28",174.1986,180.8249,174.1986,180.256,5753700.0],["2026-05-29",180.6851,183.9484,178.8989,182.2918,6993100.0],["2026-06-01",182.1721,182.1721,178.6194,179.4976,3652500.0],["2026-06-02",177.372,178.9687,175.1367,175.7454,2914100.0],["2026-06-03",175.4959,178.1704,173.2705,177.7113,2909800.0],["2026-06-04",181.8927,187.4012,181.3438,186.2536,7771100.0],["2026-06-05",187.6108,188.3592,183.4095,183.9184,3305400.0],["2026-06-08",184.1679,187.002,182.8207,183.15,3148700.0],["2026-06-09",184.627,188.8183,183.3696,188.0199,5872200.0],["2026-06-10",186.4831,187.7904,183.2099,183.2498,3215300.0],["2026-06-11",182.1122,183.7488,177.5616,180.4157,3534200.0],["2026-06-12",181.0743,182.2619,179.1284,179.7271,3126700.0],["2026-06-15",180.5454,181.6232,179.1982,180.7251,3931600.0],["2026-06-16",181.0843,183.17,180.1263,180.9745,2834000.0],["2026-06-17",180.3658,182.0423,176.2344,177.392,2692200.0],["2026-06-18",175.1866,178.1404,173.8593,176.8032,7258500.0],["2026-06-22",176.0747,178.9288,174.6377,177.8211,3691900.0],["2026-06-23",178.6993,181.3338,176.7034,178.5995,4149800.0],["2026-06-24",180.6851,189.0877,179.5575,188.479,5647000.0],["2026-06-25",189.2973,197.161,189.2973,192.81,6090900.0],["2026-06-26",192.83,196.19,192.29,196.19,6090400.0],["2026-06-29",195.45,197.0,191.54,192.78,3522500.0],["2026-06-30",193.8,193.99,188.99,190.48,3471100.0],["2026-07-01",191.97,196.04,190.58,193.72,4515600.0],["2026-07-02",197.47,198.23,194.47,197.93,4035400.0],["2026-07-06",195.31,196.6,189.78,193.62,4663823.735177],["2026-07-07",197.42,197.88,192.14,194.19,3248890.915546],["2026-07-08",191.76,192.48,190.1101,190.77,2502662.31158],["2026-07-09",190.5,195.99,190,195.98,2657350.019839],["2026-07-10",197.58,199.84,195.05,199.05,3847653.233762],["2026-07-13",198.7,200.84,198,200.16,2918755.126581],["2026-07-14",198.03,202.33,197.37,199.05,4187825.201554],["2026-07-15",200,202.36,199.34,200.79,4469269.426409],["2026-07-16",201.41,205.28,200.36,205.01,4244053.992634],["2026-07-17",203.45,206.585,202.14,203.83,4965269.124865],["2026-07-20",202,204.33,200,201.11,6316823.556484],["2026-07-21",168.835,179.26,165.75,179.01,28091392.506376],["2026-07-22",178.47,180.12,173,179.14,10881245.94217],["2026-07-23",185.12,192.89,183.87,192.5,11518988.945432],["2026-07-24",193.08,194.8,190,191.5,6849409.781184],["2026-07-27",191.39,196.63,189.85,196.5,5340084.959326],["2026-07-28",200.73,209.9,198.4625,199.05,9358027.144453],["2026-07-29",199.93,203.05,195.77,196.49,8213812.168603],["2026-07-30",194.65,196.86,193.1369,196.17,4954640.543965],["2026-07-31",197.49,198.575,192.62,194.98,4386576.704125],["2026-08-03",197.34,199.31,195.77,197.5,2950614.802608],["2026-08-04",197.93,200.36,192.91,194.78,6972427.032327],["2026-08-05",195.6,201.24,193.3,199.66,3694345.864688],["2026-08-06",199.96,201.3425,196.48,199.98,2718970.325925],["2026-08-07",199.4,205.19,198.435,204.76,3323838.921363],["2026-08-10",203.26,207.03,200.78,206.89,1248520.414934],["2026-08-11",208.05,208.44,206.0901,207.44,2470475.376328],["2026-08-12",204.55,207.59,202,205.79,3038399.264361],["2026-08-13",207.06,207.4899,202.17,203.89,1918870.145005],["2026-08-14",203,203.96,201.12,202.45,2244445.109818]]}