{"t":"DXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.6598,0.6694,0.6503,0.6694,428732.0],["1982-01-04",0.6694,0.6758,0.663,0.6694,123185.0],["1982-01-05",0.6694,0.6758,0.6566,0.6566,251201.0],["1982-01-06",0.6694,0.6758,0.663,0.6694,318832.0],["1982-01-07",0.6885,0.7013,0.6758,0.6885,371970.0],["1982-01-08",0.714,0.7395,0.6885,0.7395,1734252.0],["1982-01-11",0.7268,0.7459,0.7076,0.7076,496363.0],["1982-01-12",0.6949,0.7013,0.6885,0.6949,263278.0],["1982-01-13",0.7013,0.7076,0.6949,0.6949,149754.0],["1982-01-14",0.7331,0.7523,0.7076,0.7459,253616.0],["1982-01-15",0.7459,0.7586,0.7331,0.7459,152170.0],["1982-01-18",0.7395,0.7523,0.7268,0.7523,218593.0],["1982-01-19",0.7459,0.7523,0.7331,0.7331,270524.0],["1982-01-20",0.7523,0.7714,0.7331,0.765,607471.0],["1982-01-21",0.7778,0.7905,0.7586,0.765,486702.0],["1982-01-22",0.7586,0.7714,0.7459,0.7523,1106250.0],["1982-01-25",0.7268,0.7395,0.714,0.7204,183570.0],["1982-01-26",0.7268,0.7331,0.7204,0.7268,152170.0],["1982-01-27",0.7268,0.7331,0.7204,0.7268,201685.0],["1982-01-28",0.7586,0.7841,0.7331,0.7841,570033.0],["1982-01-29",0.7778,0.7841,0.765,0.765,673895.0],["1982-02-01",0.7523,0.765,0.7395,0.7395,167870.0],["1982-02-02",0.7331,0.7395,0.7268,0.7268,245162.0],["1982-02-03",0.7268,0.7331,0.7204,0.7268,219801.0],["1982-02-04",0.7204,0.7268,0.7076,0.714,205308.0],["1982-02-05",0.7204,0.7268,0.7076,0.7204,223424.0],["1982-02-08",0.7013,0.7204,0.6758,0.6885,142508.0],["1982-02-09",0.6821,0.6949,0.6694,0.6694,289847.0],["1982-02-10",0.6821,0.6885,0.6694,0.6758,531386.0],["1982-02-11",0.6758,0.6758,0.6694,0.6694,95408.0],["1982-02-12",0.6694,0.6758,0.663,0.6694,140093.0],["1982-02-16",0.663,0.6758,0.6503,0.6758,253616.0],["1982-02-17",0.6885,0.7013,0.6694,0.6885,214970.0],["1982-02-18",0.7013,0.714,0.6885,0.714,242747.0],["1982-02-19",0.7204,0.7331,0.7076,0.714,298301.0],["1982-02-22",0.7268,0.7331,0.7204,0.7268,113523.0],["1982-02-23",0.7076,0.714,0.7013,0.7013,136470.0],["1982-02-24",0.7013,0.7076,0.6949,0.7076,150962.0],["1982-02-25",0.7204,0.7395,0.6949,0.7204,361101.0],["1982-02-26",0.714,0.7204,0.7076,0.714,49516.0],["1982-03-01",0.714,0.7204,0.7076,0.7204,109900.0],["1982-03-02",0.7268,0.7268,0.7204,0.7204,92993.0],["1982-03-03",0.7076,0.714,0.7013,0.7013,31400.0],["1982-03-04",0.6949,0.7013,0.6885,0.7013,120770.0],["1982-03-05",0.6885,0.7013,0.6758,0.7013,179947.0],["1982-03-08",0.6885,0.7013,0.6694,0.6694,143716.0],["1982-03-09",0.663,0.6694,0.6503,0.6566,234293.0],["1982-03-10",0.663,0.6694,0.6566,0.6566,210139.0],["1982-03-11",0.663,0.6694,0.6566,0.6566,125600.0],["1982-03-12",0.6375,0.6566,0.612,0.6184,515686.0],["1982-03-15",0.6184,0.6248,0.612,0.6184,105070.0],["1982-03-16",0.6311,0.6375,0.6184,0.6375,190816.0],["1982-03-17",0.6375,0.6439,0.6311,0.6375,141300.0],["1982-03-18",0.6566,0.663,0.6439,0.6439,317624.0],["1982-03-19",0.6503,0.6566,0.6439,0.6439,64008.0],["1982-03-22",0.6566,0.6758,0.6375,0.6758,408201.0],["1982-03-23",0.6758,0.6821,0.6694,0.6821,196855.0],["1982-03-24",0.6758,0.6821,0.663,0.663,378009.0],["1982-03-25",0.6758,0.6821,0.663,0.6758,301924.0],["1982-03-26",0.6694,0.6758,0.663,0.6758,276562.0],["1982-03-29",0.663,0.6694,0.6566,0.6694,204101.0],["1982-03-30",0.663,0.6694,0.6503,0.663,206516.0],["1982-03-31",0.663,0.6758,0.6503,0.6503,61593.0],["1982-04-01",0.6566,0.663,0.6503,0.6566,88162.0],["1982-04-02",0.6694,0.6758,0.663,0.663,204101.0],["1982-04-05",0.663,0.6694,0.6566,0.663,176324.0],["1982-04-06",0.663,0.663,0.6566,0.663,207724.0],["1982-04-07",0.663,0.6694,0.6566,0.6566,170285.0],["1982-04-08",0.6566,0.663,0.6503,0.6566,112316.0],["1982-04-12",0.663,0.663,0.6566,0.663,764472.0],["1982-04-13",0.663,0.663,0.6566,0.663,113523.0],["1982-04-14",0.6503,0.663,0.6375,0.6503,103862.0],["1982-04-15",0.6311,0.6439,0.6184,0.6311,1493920.0],["1982-04-16",0.6311,0.6375,0.6248,0.6375,166662.0],["1982-04-19",0.6311,0.6375,0.6248,0.6311,96616.0],["1982-04-20",0.6184,0.6248,0.612,0.612,731864.0],["1982-04-21",0.5865,0.6056,0.5674,0.5865,3883951.0],["1982-04-22",0.5801,0.5865,0.5738,0.5738,404578.0],["1982-04-23",0.5801,0.5865,0.5674,0.5738,629210.0],["1982-04-26",0.5929,0.612,0.5674,0.612,341778.0],["1982-04-27",0.612,0.6184,0.6056,0.612,269316.0],["1982-04-28",0.6184,0.6248,0.612,0.6248,71254.0],["1982-04-29",0.6184,0.6248,0.612,0.6184,285016.0],["1982-04-30",0.6248,0.6248,0.6184,0.6248,57969.0],["1982-05-03",0.6248,0.6311,0.6184,0.6311,72462.0],["1982-05-04",0.6248,0.6311,0.6184,0.6184,254824.0],["1982-05-05",0.612,0.6184,0.6056,0.612,265693.0],["1982-05-06",0.6311,0.6439,0.612,0.6375,446848.0],["1982-05-07",0.6503,0.6566,0.6375,0.6503,390086.0],["1982-05-10",0.6566,0.6566,0.6503,0.6503,74877.0],["1982-05-11",0.6758,0.6885,0.6566,0.6758,524140.0],["1982-05-12",0.6758,0.6885,0.663,0.6758,440809.0],["1982-05-13",0.6694,0.6758,0.6566,0.6566,143716.0],["1982-05-14",0.6566,0.6566,0.6503,0.6503,128016.0],["1982-05-17",0.6439,0.6566,0.6248,0.6248,216178.0],["1982-05-18",0.6311,0.6375,0.6248,0.6375,67631.0],["1982-05-19",0.6311,0.6375,0.6184,0.6311,661818.0],["1982-05-20",0.612,0.6184,0.6056,0.6056,338155.0],["1982-05-21",0.612,0.612,0.6056,0.6056,112316.0],["1982-05-24",0.612,0.6184,0.6056,0.612,235501.0],["1982-05-25",0.6184,0.6184,0.612,0.612,59177.0],["1982-05-26",0.612,0.6184,0.6056,0.612,131639.0],["1982-05-27",0.6056,0.6056,0.6056,0.6056,86954.0],["1982-05-28",0.6184,0.6184,0.612,0.612,39854.0],["1982-06-01",0.612,0.612,0.6056,0.612,128016.0],["1982-06-02",0.6184,0.6248,0.612,0.6248,456509.0],["1982-06-03",0.612,0.6248,0.612,0.6248,1201658.0],["1982-06-04",0.612,0.612,0.6056,0.612,852634.0],["1982-06-07",0.6184,0.6248,0.6056,0.612,280186.0],["1982-06-08",0.6056,0.612,0.5993,0.5993,911811.0],["1982-06-09",0.6056,0.6056,0.5993,0.5993,138885.0],["1982-06-10",0.6056,0.6056,0.5993,0.6056,538633.0],["1982-06-11",0.6311,0.6439,0.612,0.6375,359894.0],["1982-06-14",0.6375,0.6439,0.6311,0.6311,94200.0],["1982-06-15",0.612,0.6184,0.5993,0.612,136470.0],["1982-06-16",0.612,0.612,0.6056,0.6056,210139.0],["1982-06-17",0.6056,0.6056,0.5993,0.5993,64008.0],["1982-06-18",0.5865,0.5929,0.5801,0.5865,559163.0],["1982-06-21",0.5865,0.5929,0.5738,0.5801,431148.0],["1982-06-22",0.5865,0.5929,0.5801,0.5929,181154.0],["1982-06-23",0.6056,0.6184,0.5929,0.6184,507232.0],["1982-06-24",0.612,0.6184,0.5993,0.5993,229462.0],["1982-06-25",0.5993,0.5993,0.5929,0.5993,144924.0],["1982-06-28",0.612,0.6184,0.5993,0.6184,275355.0],["1982-06-29",0.6311,0.6375,0.6184,0.6184,55554.0],["1982-06-30",0.6248,0.6311,0.6184,0.6248,211347.0],["1982-07-01",0.6184,0.6248,0.612,0.612,97823.0],["1982-07-02",0.6184,0.6184,0.612,0.6184,39854.0],["1982-07-06",0.612,0.6184,0.6056,0.612,83331.0],["1982-07-07",0.6056,0.6056,0.6056,0.6056,31400.0],["1982-07-08",0.612,0.6184,0.6056,0.6056,400955.0],["1982-07-09",0.6248,0.6375,0.6056,0.6248,125600.0],["1982-07-12",0.663,0.6694,0.6503,0.6566,146131.0],["1982-07-13",0.6566,0.6758,0.6503,0.6694,289847.0],["1982-07-14",0.6694,0.6694,0.6503,0.6566,146131.0],["1982-07-15",0.6566,0.663,0.6439,0.6439,102654.0],["1982-07-16",0.6439,0.6503,0.6375,0.6503,56762.0],["1982-07-19",0.6566,0.663,0.6503,0.6566,1165427.0],["1982-07-20",0.6566,0.6566,0.6503,0.6503,39854.0],["1982-07-21",0.6694,0.6758,0.663,0.663,323663.0],["1982-07-22",0.663,0.663,0.6566,0.663,287432.0],["1982-07-23",0.6566,0.663,0.6439,0.6503,199270.0],["1982-07-26",0.6566,0.663,0.6503,0.663,71254.0],["1982-07-27",0.6821,0.6949,0.663,0.6758,579694.0],["1982-07-28",0.6694,0.6758,0.663,0.663,251201.0],["1982-07-29",0.6694,0.6758,0.663,0.6694,120770.0],["1982-07-30",0.6821,0.6821,0.6758,0.6758,76085.0],["1982-08-02",0.6758,0.6821,0.663,0.663,339363.0],["1982-08-03",0.663,0.6694,0.6503,0.6503,224632.0],["1982-08-04",0.6503,0.6566,0.6439,0.6439,183570.0],["1982-08-05",0.6439,0.6439,0.6375,0.6439,72462.0],["1982-08-06",0.6311,0.6375,0.6248,0.6311,49516.0],["1982-08-09",0.6056,0.6184,0.5929,0.5929,496363.0],["1982-08-10",0.5929,0.5993,0.5865,0.5865,138885.0],["1982-08-11",0.5993,0.5993,0.5929,0.5993,92993.0],["1982-08-12",0.6056,0.612,0.5993,0.5993,86954.0],["1982-08-13",0.5993,0.5993,0.5929,0.5929,60385.0],["1982-08-16",0.6056,0.6056,0.5993,0.5993,82123.0],["1982-08-17",0.612,0.6184,0.6056,0.6184,138885.0],["1982-08-18",0.6566,0.6758,0.6375,0.6503,557956.0],["1982-08-19",0.663,0.6758,0.6439,0.6503,295886.0],["1982-08-20",0.6885,0.714,0.6566,0.714,607471.0],["1982-08-23",0.7204,0.7331,0.7013,0.7268,371970.0],["1982-08-24",0.7013,0.7268,0.6694,0.6758,532594.0],["1982-08-25",0.6758,0.6885,0.663,0.6885,388878.0],["1982-08-26",0.6949,0.7013,0.6821,0.6821,1137650.0],["1982-08-27",0.6949,0.7013,0.6885,0.7013,196855.0],["1982-08-30",0.714,0.7204,0.7013,0.7076,231878.0],["1982-08-31",0.7076,0.7204,0.6885,0.6885,123185.0],["1982-09-01",0.7013,0.714,0.6885,0.6885,225839.0],["1982-09-02",0.7013,0.7268,0.6758,0.7268,294678.0],["1982-09-03",0.765,0.7905,0.7395,0.765,1313974.0],["1982-09-07",0.765,0.7714,0.7523,0.7586,306755.0],["1982-09-08",0.7586,0.765,0.7523,0.7586,455302.0],["1982-09-09",0.7714,0.7841,0.7586,0.765,506025.0],["1982-09-10",0.7586,0.765,0.7459,0.7586,165454.0],["1982-09-13",0.7586,0.765,0.7459,0.7586,128016.0],["1982-09-14",0.7778,0.7841,0.765,0.7778,286224.0],["1982-09-15",0.7841,0.7905,0.7714,0.7905,172701.0],["1982-09-16",0.8033,0.816,0.7841,0.816,483079.0],["1982-09-17",0.8096,0.816,0.7969,0.8096,362309.0],["1982-09-20",0.8096,0.816,0.7969,0.8096,634041.0],["1982-09-21",0.8224,0.8288,0.8096,0.8224,595394.0],["1982-09-22",0.8096,0.8224,0.7969,0.7969,329701.0],["1982-09-23",0.8096,0.8224,0.7969,0.8096,531386.0],["1982-09-24",0.816,0.8224,0.8096,0.8224,670271.0],["1982-09-27",0.8096,0.8224,0.7905,0.8033,135262.0],["1982-09-28",0.816,0.8224,0.8033,0.8033,508440.0],["1982-09-29",0.7841,0.8033,0.765,0.765,189608.0],["1982-09-30",0.7523,0.7714,0.7268,0.7714,417863.0],["1982-10-01",0.7714,0.7778,0.7586,0.765,88162.0],["1982-10-04",0.765,0.7714,0.7586,0.765,173908.0],["1982-10-05",0.7714,0.7714,0.765,0.765,363517.0],["1982-10-06",0.7841,0.7969,0.765,0.7969,334532.0],["1982-10-07",0.816,0.8351,0.7969,0.8033,834518.0],["1982-10-08",0.7969,0.816,0.7778,0.816,368347.0],["1982-10-11",0.8224,0.8351,0.8033,0.816,375594.0],["1982-10-12",0.816,0.8288,0.8033,0.8096,772926.0],["1982-10-13",0.8224,0.8415,0.8033,0.8351,591771.0],["1982-10-14",0.8288,0.8415,0.8096,0.816,452886.0],["1982-10-15",0.8224,0.8288,0.8096,0.8224,113523.0],["1982-10-18",0.8351,0.8543,0.816,0.8543,522933.0],["1982-10-19",0.867,0.8798,0.8479,0.8606,613510.0],["1982-10-20",0.867,0.8734,0.8543,0.8734,827272.0],["1982-10-21",0.8798,0.8925,0.867,0.867,404578.0],["1982-10-22",0.8798,0.8925,0.867,0.867,805533.0],["1982-10-25",0.8543,0.8606,0.8415,0.8415,591771.0],["1982-10-26",0.8415,0.8543,0.8224,0.8415,590564.0],["1982-10-27",0.8606,0.867,0.8479,0.867,283809.0],["1982-10-28",0.8798,0.8861,0.867,0.867,177531.0],["1982-10-29",0.8734,0.8734,0.867,0.8734,89370.0],["1982-11-01",0.8734,0.8861,0.8606,0.8798,153377.0],["1982-11-02",0.8734,0.8925,0.8543,0.8734,559163.0],["1982-11-03",0.8925,0.9053,0.8798,0.8925,618341.0],["1982-11-04",0.8925,0.9053,0.8734,0.8734,746356.0],["1982-11-05",0.8861,0.8925,0.8734,0.8925,751187.0],["1982-11-08",0.918,0.9563,0.8798,0.9563,1534982.0],["1982-11-09",0.9818,1.0136,0.9499,1.0009,1277743.0],["1982-11-10",0.9881,1.0136,0.9563,0.9563,723410.0],["1982-11-11",0.9626,0.9945,0.9308,0.9945,528971.0],["1982-11-12",0.9945,1.0073,0.9754,0.9754,409409.0],["1982-11-15",0.9435,0.9563,0.9308,0.9308,525348.0],["1982-11-16",0.9244,0.9371,0.9053,0.9053,886449.0],["1982-11-17",0.9053,0.918,0.8925,0.918,379217.0],["1982-11-18",0.9435,0.9626,0.9244,0.9499,530179.0],["1982-11-19",0.9499,0.969,0.9308,0.9435,414240.0],["1982-11-22",0.9371,0.9626,0.9053,0.9053,431148.0],["1982-11-23",0.918,0.9308,0.9053,0.9116,185985.0],["1982-11-24",0.9116,0.918,0.9053,0.9116,167870.0],["1982-11-26",0.9053,0.9053,0.8989,0.8989,115939.0],["1982-11-29",0.8798,0.9053,0.8479,0.867,189608.0],["1982-11-30",0.8989,0.9308,0.8606,0.9308,472209.0],["1982-12-01",0.9626,0.9945,0.9244,0.9563,829687.0],["1982-12-02",0.969,1.0009,0.9308,0.9945,815195.0],["1982-12-03",0.9881,1.0009,0.969,0.969,578487.0],["1982-12-06",0.9881,1.0073,0.969,1.0009,373178.0],["1982-12-07",1.0328,1.0583,1.0009,1.0264,1292235.0],["1982-12-08",1.0519,1.071,1.0264,1.0264,432355.0],["1982-12-09",0.9945,1.0136,0.9754,0.9881,620756.0],["1982-12-10",0.9754,0.9881,0.9563,0.9754,195647.0],["1982-12-13",0.969,0.9818,0.9499,0.9754,394917.0],["1982-12-14",0.9754,1.0136,0.9308,0.9435,672687.0],["1982-12-15",0.918,0.9371,0.8989,0.8989,235501.0],["1982-12-16",0.8925,0.9116,0.8734,0.8925,766887.0],["1982-12-17",0.8925,0.8989,0.8798,0.8989,455302.0],["1982-12-20",0.8861,0.8925,0.8734,0.8925,211347.0],["1982-12-21",0.8861,0.8925,0.8734,0.8925,195647.0],["1982-12-22",0.918,0.9371,0.8925,0.9244,1201658.0],["1982-12-23",0.9371,0.9435,0.9308,0.9371,165454.0],["1982-12-27",0.9563,0.9626,0.9435,0.9563,207724.0],["1982-12-28",0.9626,0.969,0.9499,0.9499,188401.0],["1982-12-29",0.9626,0.9818,0.9371,0.969,518102.0],["1982-12-30",0.9563,0.969,0.9435,0.9435,178739.0],["1982-12-31",0.9626,0.9945,0.9308,0.9754,513271.0],["1983-01-03",0.9626,0.9818,0.9371,0.9371,92993.0],["1983-01-04",0.9435,0.9563,0.9244,0.9308,138885.0],["1983-01-05",0.9308,0.9435,0.9116,0.9308,1070019.0],["1983-01-06",0.9244,0.9371,0.9053,0.918,768095.0],["1983-01-07",0.9116,0.9244,0.8925,0.8925,427524.0],["1983-01-10",0.8861,0.9053,0.8606,0.8734,411824.0],["1983-01-11",0.8734,0.8861,0.8543,0.867,699256.0],["1983-01-12",0.8925,0.8989,0.8798,0.8861,571240.0],["1983-01-13",0.867,0.8861,0.8479,0.8798,1381605.0],["1983-01-14",0.8798,0.8925,0.867,0.8925,451678.0],["1983-01-17",0.8925,0.9053,0.8798,0.8925,553125.0],["1983-01-18",0.9053,0.9244,0.8861,0.918,506025.0],["1983-01-19",0.9371,0.9563,0.918,0.9308,2502347.0],["1983-01-20",0.9244,0.9371,0.9053,0.9053,304339.0],["1983-01-21",0.8734,0.8925,0.8543,0.8606,420278.0],["1983-01-24",0.8479,0.867,0.8288,0.8479,754810.0],["1983-01-25",0.8798,0.9053,0.8543,0.8734,2890017.0],["1983-01-26",0.8925,0.9116,0.8734,0.8798,1675075.0],["1983-01-27",0.918,0.9563,0.8798,0.9563,2015645.0],["1983-01-28",1.0136,1.0328,0.9881,1.0136,4979332.0],["1983-01-31",1.0583,1.0965,1.0136,1.0901,1554305.0],["1983-02-01",1.0774,1.1093,1.0455,1.0455,1623144.0],["1983-02-02",1.0328,1.0583,1.0073,1.0136,1880383.0],["1983-02-03",1.0519,1.071,1.0328,1.0646,875580.0],["1983-02-04",1.0646,1.0774,1.0519,1.071,972196.0],["1983-02-07",1.0646,1.071,1.0519,1.071,542256.0],["1983-02-08",1.0583,1.071,1.0391,1.0646,980649.0],["1983-02-09",1.0646,1.071,1.0519,1.071,989103.0],["1983-02-10",1.1029,1.1348,1.0646,1.1348,1920237.0],["1983-02-11",1.1348,1.1475,1.122,1.1284,980649.0],["1983-02-14",1.1475,1.1666,1.1284,1.1603,1320012.0],["1983-02-15",1.1539,1.1666,1.1348,1.1348,855049.0],["1983-02-16",1.1156,1.1475,1.0838,1.0965,999973.0],["1983-02-17",1.0838,1.1029,1.0583,1.0965,823649.0],["1983-02-18",1.0901,1.1029,1.0774,1.0901,547086.0],["1983-02-22",1.071,1.0901,1.0455,1.0583,710125.0],["1983-02-23",1.0774,1.0965,1.0519,1.0965,506025.0],["1983-02-24",1.1475,1.1666,1.122,1.1666,1784975.0],["1983-02-25",1.1603,1.173,1.1411,1.1411,955288.0],["1983-02-28",1.1284,1.1411,1.1156,1.1284,364724.0],["1983-03-01",1.122,1.1348,1.1093,1.1156,566410.0],["1983-03-02",1.1093,1.1156,1.0965,1.1093,403371.0],["1983-03-03",1.1284,1.1348,1.1156,1.122,414240.0],["1983-03-04",1.1093,1.122,1.0965,1.1156,513271.0],["1983-03-07",1.1029,1.1093,1.0901,1.1029,356270.0],["1983-03-08",1.0901,1.1093,1.071,1.0774,763264.0],["1983-03-09",1.071,1.0901,1.0455,1.0901,454094.0],["1983-03-10",1.0774,1.0965,1.0583,1.0646,218593.0],["1983-03-11",1.0583,1.0646,1.0455,1.0583,405786.0],["1983-03-14",1.0391,1.0519,1.02,1.02,358686.0],["1983-03-15",1.0136,1.0264,1.0009,1.0264,549502.0],["1983-03-16",1.0073,1.02,0.9945,1.0136,922680.0],["1983-03-17",1.0073,1.0136,0.9945,1.0136,324870.0],["1983-03-18",1.0009,1.0073,0.9945,1.0073,716164.0],["1983-03-21",1.0009,1.0073,0.9945,1.0009,344193.0],["1983-03-22",0.9881,0.9945,0.9754,0.9945,478248.0],["1983-03-23",1.0009,1.02,0.9945,1.0136,353855.0],["1983-03-24",1.02,1.02,1.0136,1.02,777756.0],["1983-03-25",1.02,1.02,1.0009,1.0073,403371.0],["1983-03-28",1.0073,1.0136,1.0009,1.0136,379217.0],["1983-03-29",1.0136,1.0136,1.0009,1.0136,210139.0],["1983-03-30",1.0136,1.0136,1.0009,1.0073,294678.0],["1983-03-31",1.02,1.02,1.0136,1.02,282601.0],["1983-04-04",1.0073,1.0136,1.0009,1.0073,169077.0],["1983-04-05",1.0009,1.0073,0.9945,0.9945,208931.0],["1983-04-06",0.9945,0.9945,0.9818,0.9881,286224.0],["1983-04-07",0.9945,0.9945,0.9754,0.9818,2036176.0],["1983-04-08",0.9818,0.9818,0.9563,0.969,340570.0],["1983-04-11",0.969,0.969,0.9116,0.9308,1594159.0],["1983-04-12",0.9308,0.9308,0.8925,0.9053,684764.0],["1983-04-13",0.8989,0.9308,0.8861,0.9308,1898499.0],["1983-04-14",0.9308,0.9371,0.9116,0.9308,536217.0],["1983-04-15",0.9308,0.9435,0.918,0.9435,555540.0],["1983-04-18",0.9435,0.9435,0.918,0.9371,728241.0],["1983-04-19",0.918,0.9308,0.9116,0.918,922680.0],["1983-04-20",0.918,0.9244,0.9053,0.918,380424.0],["1983-04-21",0.9116,0.9244,0.9116,0.9116,391294.0],["1983-04-22",0.9053,0.918,0.8989,0.9116,528971.0],["1983-04-25",0.9116,0.9244,0.8989,0.918,382840.0],["1983-04-26",0.9244,0.9435,0.9053,0.9435,272939.0],["1983-04-27",0.9308,0.9499,0.9053,0.9116,305547.0],["1983-04-28",0.8861,0.9053,0.8606,0.8861,960119.0],["1983-04-29",0.8798,0.8861,0.867,0.8734,746356.0],["1983-05-02",0.867,0.8798,0.8479,0.8606,504817.0],["1983-05-03",0.8479,0.8734,0.8479,0.8543,520517.0],["1983-05-04",0.8861,0.8989,0.867,0.8925,1115911.0],["1983-05-05",0.9053,0.9116,0.8925,0.9053,602640.0],["1983-05-06",0.9116,0.9371,0.9053,0.9371,1013257.0],["1983-05-09",0.9563,0.9881,0.9499,0.9818,1105042.0],["1983-05-10",0.9818,1.0073,0.9818,1.0073,4502292.0],["1983-05-11",1.0136,1.0136,0.9754,0.9945,493948.0],["1983-05-12",0.9818,0.9881,0.9499,0.9563,504817.0],["1983-05-13",0.969,0.9881,0.9563,0.9563,597810.0],["1983-05-16",0.9435,0.9563,0.9435,0.9499,416655.0],["1983-05-17",0.9435,0.9563,0.9308,0.9371,204101.0],["1983-05-18",0.9499,0.9563,0.9308,0.9435,311586.0],["1983-05-19",0.9499,0.9499,0.918,0.918,460132.0],["1983-05-20",0.918,0.9244,0.9053,0.918,134054.0],["1983-05-23",0.9053,0.918,0.8925,0.9116,641287.0],["1983-05-24",0.918,0.918,0.9053,0.918,597810.0],["1983-05-25",0.918,0.918,0.8989,0.9053,481871.0],["1983-05-26",0.9053,0.9116,0.8925,0.8989,1057942.0],["1983-05-27",0.8989,0.9053,0.8798,0.8798,526556.0],["1983-05-31",0.8798,0.8925,0.867,0.8734,432355.0],["1983-06-01",0.867,0.8734,0.8351,0.867,229462.0],["1983-06-02",0.867,0.8734,0.8606,0.867,309170.0],["1983-06-03",0.867,0.9499,0.867,0.9435,1834491.0],["1983-06-06",0.9499,1.0009,0.9499,1.0009,5031263.0],["1983-06-07",1.02,1.0328,1.0073,1.0136,2352592.0],["1983-06-08",1.0009,1.0073,0.9881,1.0009,2224577.0],["1983-06-09",0.9945,1.0009,0.9945,0.9945,293470.0],["1983-06-10",0.9945,1.0073,0.9945,1.0009,311586.0],["1983-06-13",1.0073,1.0073,0.9881,1.0009,205308.0],["1983-06-14",1.0073,1.0073,0.9945,1.0073,353855.0],["1983-06-15",1.0073,1.0073,0.9881,0.9945,943211.0],["1983-06-16",1.0009,1.0073,0.9945,1.0009,589356.0],["1983-06-17",1.0009,1.0073,0.9881,1.0009,844180.0],["1983-06-20",1.0073,1.0328,1.0009,1.0136,1921445.0],["1983-06-21",1.0073,1.0264,1.0073,1.02,355063.0],["1983-06-22",1.0455,1.071,1.02,1.0519,1461313.0],["1983-06-23",1.0583,1.0838,1.0519,1.071,2106222.0],["1983-06-24",1.071,1.071,1.0328,1.0328,2054291.0],["1983-06-27",1.0455,1.0455,1.0264,1.0328,541048.0],["1983-06-28",1.0328,1.0391,0.9945,0.9945,522933.0],["1983-06-29",0.9945,1.0136,0.9945,1.0136,324870.0],["1983-06-30",1.0073,1.02,1.0009,1.0073,130431.0],["1983-07-01",1.0073,1.02,1.0073,1.02,105070.0],["1983-07-05",1.0009,1.02,0.9626,0.9945,2412977.0],["1983-07-06",0.9945,1.0073,0.9881,1.0073,650948.0],["1983-07-07",1.0073,1.02,1.0009,1.0009,439601.0],["1983-07-08",1.0073,1.0136,1.0009,1.0009,258447.0],["1983-07-11",1.0136,1.02,0.9754,0.9818,2030138.0],["1983-07-12",0.9945,0.9945,0.9881,0.9881,704087.0],["1983-07-13",0.9754,0.9818,0.969,0.9818,148547.0],["1983-07-14",0.9818,0.9881,0.9754,0.9754,166662.0],["1983-07-15",0.9818,0.9818,0.9563,0.9563,146131.0],["1983-07-18",0.9435,0.9435,0.918,0.918,457717.0],["1983-07-19",0.9371,0.9435,0.9244,0.9435,247578.0],["1983-07-20",0.9563,0.969,0.9563,0.969,607471.0],["1983-07-21",0.969,1.0073,0.969,0.9945,461340.0],["1983-07-22",0.9913,1.0073,0.9754,0.9881,628002.0],["1983-07-25",0.9754,0.9945,0.9563,0.9818,194439.0],["1983-07-26",0.9945,0.9945,0.9626,0.969,926303.0],["1983-07-27",0.9626,0.9818,0.9563,0.9563,1292235.0],["1983-07-28",0.9563,0.9563,0.9435,0.9435,263278.0],["1983-07-29",0.9435,0.9499,0.918,0.9308,380424.0],["1983-08-01",0.918,0.918,0.8925,0.8925,201685.0],["1983-08-02",0.9053,0.9053,0.8925,0.8989,702879.0],["1983-08-03",0.8989,0.9308,0.8989,0.918,624379.0],["1983-08-04",0.9308,0.9371,0.8734,0.8798,379217.0],["1983-08-05",0.8798,0.8925,0.8798,0.8798,320040.0],["1983-08-08",0.8798,0.8861,0.867,0.8798,275355.0],["1983-08-09",0.8989,0.9053,0.8734,0.9053,288639.0],["1983-08-10",0.9053,0.918,0.8989,0.918,164247.0],["1983-08-11",0.918,0.9244,0.9116,0.9116,272939.0],["1983-08-12",0.8989,0.8989,0.8925,0.8925,276562.0],["1983-08-15",0.8925,0.9116,0.8925,0.8989,235501.0],["1983-08-16",0.8925,0.8989,0.8734,0.8798,190816.0],["1983-08-17",0.8925,0.8925,0.8798,0.8798,283809.0],["1983-08-18",0.8798,0.8925,0.8606,0.867,513271.0],["1983-08-19",0.867,0.8861,0.867,0.8734,85746.0],["1983-08-22",0.8798,0.8989,0.8734,0.8861,3786128.0],["1983-08-23",0.8798,0.8861,0.8351,0.8606,1327258.0],["1983-08-24",0.8288,0.9053,0.7905,0.8798,2431093.0],["1983-08-25",0.8861,0.8861,0.8224,0.8479,543463.0],["1983-08-26",0.8415,0.8861,0.8351,0.8861,248785.0],["1983-08-29",0.8734,0.8734,0.8479,0.8543,107485.0],["1983-08-30",0.8415,0.8543,0.8224,0.8415,301924.0],["1983-08-31",0.8415,0.8606,0.8351,0.8606,172701.0],["1983-09-01",0.8606,0.9053,0.8543,0.8861,595394.0],["1983-09-02",0.8798,0.8861,0.8798,0.8861,158208.0],["1983-09-06",0.8925,0.9308,0.8925,0.9053,850218.0],["1983-09-07",0.918,0.918,0.8989,0.8989,463755.0],["1983-09-08",0.8989,0.9116,0.8925,0.9116,85746.0],["1983-09-09",0.9053,0.9116,0.8861,0.8989,146131.0],["1983-09-12",0.918,0.9244,0.8861,0.8925,516894.0],["1983-09-13",0.8798,0.918,0.8798,0.8861,231878.0],["1983-09-14",0.8861,0.9053,0.8861,0.9053,551917.0],["1983-09-15",0.8925,0.9053,0.8861,0.8925,188401.0],["1983-09-16",0.8861,0.8989,0.8798,0.8861,219801.0],["1983-09-19",0.8861,0.8925,0.8798,0.8798,158208.0],["1983-09-20",0.8798,0.8989,0.8798,0.8798,427524.0],["1983-09-21",0.867,0.8798,0.8606,0.8606,369555.0],["1983-09-22",0.8543,0.8606,0.8351,0.8606,161831.0],["1983-09-23",0.8798,0.8798,0.8606,0.8606,185985.0],["1983-09-26",0.8734,0.8734,0.8415,0.8606,351440.0],["1983-09-27",0.8479,0.8798,0.8415,0.8798,247578.0],["1983-09-28",0.8734,0.9308,0.867,0.918,321247.0],["1983-09-29",0.9116,0.918,0.8925,0.9053,280186.0],["1983-09-30",0.918,0.918,0.8989,0.8989,429940.0],["1983-10-03",0.9053,0.9053,0.867,0.867,152170.0],["1983-10-04",0.8798,0.8861,0.8543,0.8606,92993.0],["1983-10-05",0.8734,0.8989,0.8606,0.8989,140093.0],["1983-10-06",0.9116,0.9308,0.8989,0.918,678725.0],["1983-10-07",0.9308,0.9435,0.918,0.918,317624.0],["1983-10-10",0.9244,0.9499,0.9244,0.9371,173908.0],["1983-10-11",0.9308,0.9371,0.9244,0.9244,652156.0],["1983-10-12",0.9244,0.9308,0.918,0.9244,143716.0],["1983-10-13",0.9244,0.9308,0.918,0.9244,269316.0],["1983-10-14",0.9308,0.9435,0.918,0.9435,487909.0],["1983-10-17",0.9626,0.9626,0.9499,0.9499,201685.0],["1983-10-18",0.9563,0.9563,0.9371,0.9371,551917.0],["1983-10-19",0.9308,0.9308,0.8989,0.8989,194439.0],["1983-10-20",0.8989,0.9435,0.8989,0.9308,591771.0],["1983-10-21",0.9308,0.9371,0.918,0.9244,134054.0],["1983-10-24",0.918,0.918,0.9053,0.9053,328493.0],["1983-10-25",0.9116,0.9116,0.8925,0.8925,55554.0],["1983-10-26",0.8925,0.9053,0.8861,0.8861,146131.0],["1983-10-27",0.8861,0.9053,0.8861,0.9053,132847.0],["1983-10-28",0.8925,0.9116,0.8861,0.8861,211347.0],["1983-10-31",0.8798,0.8798,0.8479,0.867,166662.0],["1983-11-01",0.867,0.867,0.8479,0.8606,206516.0],["1983-11-02",0.867,0.867,0.816,0.8415,620756.0],["1983-11-03",0.8351,0.8861,0.8288,0.8798,349024.0],["1983-11-04",0.8798,0.8798,0.8543,0.8543,2644855.0],["1983-11-07",0.8606,0.8606,0.8415,0.8415,128016.0],["1983-11-08",0.8415,0.8543,0.8288,0.8288,146131.0],["1983-11-09",0.8415,0.8543,0.8351,0.8351,111108.0],["1983-11-10",0.8351,0.8479,0.8351,0.8415,659402.0],["1983-11-11",0.8415,0.8925,0.8415,0.8861,5145994.0],["1983-11-14",0.8861,0.8861,0.867,0.867,176324.0],["1983-11-15",0.867,0.8734,0.8543,0.867,78500.0],["1983-11-16",0.867,0.8925,0.8543,0.8798,481871.0],["1983-11-17",0.8734,0.8861,0.867,0.8861,134054.0],["1983-11-18",0.8861,0.918,0.8861,0.918,498779.0],["1983-11-21",0.918,0.9563,0.918,0.9371,493948.0],["1983-11-22",0.9435,0.9818,0.918,0.918,949249.0],["1983-11-23",0.969,0.969,0.9563,0.969,535009.0],["1983-11-25",0.969,1.0073,0.969,1.0009,646118.0],["1983-11-28",0.9945,0.9945,0.9626,0.9754,448055.0],["1983-11-29",0.969,0.969,0.9626,0.9626,175116.0],["1983-11-30",0.9754,0.9818,0.969,0.969,475832.0],["1983-12-01",0.9626,0.9881,0.9563,0.9881,225839.0],["1983-12-02",0.9754,0.9881,0.9626,0.969,117147.0],["1983-12-05",0.969,0.969,0.9499,0.9499,363517.0],["1983-12-06",0.9499,1.0136,0.9435,0.9945,2150907.0],["1983-12-07",1.0009,1.0136,1.0009,1.0136,434771.0],["1983-12-08",1.0136,1.0136,0.9881,0.9881,211347.0],["1983-12-09",0.9818,0.9881,0.969,0.969,153377.0],["1983-12-12",0.9818,0.9881,0.9754,0.9881,102654.0],["1983-12-13",0.9881,1.0136,0.9881,1.0009,425109.0],["1983-12-14",0.9945,1.0009,0.9754,0.9818,281393.0],["1983-12-15",0.969,0.969,0.9563,0.9626,491532.0],["1983-12-16",0.969,0.9818,0.969,0.9818,157001.0],["1983-12-19",0.9754,1.0009,0.9754,0.9818,233085.0],["1983-12-20",0.9818,0.9945,0.9754,0.9881,437186.0],["1983-12-21",0.9754,0.9945,0.9754,0.9881,235501.0],["1983-12-22",0.9881,0.9945,0.9754,0.9818,359894.0],["1983-12-23",0.9754,0.9818,0.9754,0.9754,119562.0],["1983-12-27",0.9754,1.0009,0.9754,1.0009,365932.0],["1983-12-28",1.0009,1.0073,0.9818,0.9881,1247550.0],["1983-12-29",0.9945,0.9945,0.9818,0.9881,171493.0],["1983-12-30",0.9881,1.0009,0.9818,0.9881,195647.0],["1984-01-03",0.9881,1.0073,0.9881,1.0073,202893.0],["1984-01-04",1.0009,1.0391,1.0009,1.0136,1193204.0],["1984-01-05",1.0264,1.0328,1.0136,1.02,406994.0],["1984-01-06",1.02,1.0646,1.0136,1.0646,805533.0],["1984-01-09",1.071,1.071,1.0519,1.0646,810364.0],["1984-01-10",1.071,1.0774,1.0646,1.0646,958911.0],["1984-01-11",1.0646,1.0646,1.0328,1.0455,496363.0],["1984-01-12",1.071,1.071,1.0519,1.0583,373178.0],["1984-01-13",1.0583,1.0583,1.0455,1.0455,192024.0],["1984-01-16",1.0583,1.071,1.0455,1.0646,475832.0],["1984-01-17",1.071,1.0774,1.0583,1.071,353855.0],["1984-01-18",1.071,1.0774,1.0646,1.071,272939.0],["1984-01-19",1.0646,1.0901,1.0583,1.071,557956.0],["1984-01-20",1.071,1.0774,1.0583,1.0774,1636429.0],["1984-01-23",1.0646,1.0774,1.0583,1.0583,339363.0],["1984-01-24",1.0519,1.0583,1.0391,1.0391,502402.0],["1984-01-25",1.0391,1.0391,1.02,1.02,227047.0],["1984-01-26",1.0328,1.0328,1.0073,1.0136,328493.0],["1984-01-27",1.0136,1.0136,0.9626,0.9754,550710.0],["1984-01-30",0.9818,0.9818,0.9308,0.9435,644910.0],["1984-01-31",0.9308,0.9563,0.9308,0.9499,107485.0],["1984-02-01",0.9499,0.9563,0.9435,0.9435,583317.0],["1984-02-02",0.9499,0.9563,0.9371,0.9499,94200.0],["1984-02-03",0.9499,0.9563,0.9435,0.9435,229462.0],["1984-02-06",0.9371,0.9435,0.9371,0.9371,258447.0],["1984-02-07",0.918,0.9371,0.9116,0.9116,1554305.0],["1984-02-08",0.9116,0.918,0.8861,0.8925,626794.0],["1984-02-09",0.8861,0.8861,0.8351,0.8415,2132792.0],["1984-02-10",0.8543,0.8543,0.8415,0.8415,239124.0],["1984-02-13",0.8479,0.8479,0.8351,0.8351,140093.0],["1984-02-14",0.8288,0.8288,0.7586,0.7969,1153350.0],["1984-02-15",0.8033,0.8224,0.8033,0.816,886449.0],["1984-02-16",0.8096,0.8224,0.8096,0.816,1070019.0],["1984-02-17",0.816,0.8224,0.816,0.8224,67631.0],["1984-02-21",0.8096,0.8096,0.7778,0.7905,499986.0],["1984-02-22",0.7778,0.7778,0.765,0.7778,560371.0],["1984-02-23",0.7714,0.7778,0.765,0.7714,392501.0],["1984-02-24",0.7841,0.8351,0.7841,0.8096,1280158.0],["1984-02-27",0.8096,0.8096,0.7841,0.7905,461340.0],["1984-02-28",0.7905,0.8033,0.7841,0.7841,148547.0],["1984-02-29",0.7841,0.7841,0.765,0.7841,249993.0],["1984-03-01",0.7778,0.7841,0.7714,0.7841,84539.0],["1984-03-02",0.7778,0.7841,0.7778,0.7841,84539.0],["1984-03-05",0.7841,0.7841,0.7586,0.7586,170285.0],["1984-03-06",0.7586,0.7586,0.7523,0.7523,79708.0],["1984-03-07",0.7523,0.7523,0.7013,0.7076,601433.0],["1984-03-08",0.7076,0.7076,0.6885,0.6885,370763.0],["1984-03-09",0.6821,0.6885,0.6758,0.6885,178739.0],["1984-03-12",0.6885,0.7076,0.6821,0.7013,301924.0],["1984-03-13",0.7013,0.714,0.6949,0.714,528971.0],["1984-03-14",0.714,0.714,0.7076,0.714,108693.0],["1984-03-15",0.7076,0.714,0.6885,0.6949,846595.0],["1984-03-16",0.6949,0.7076,0.6949,0.7013,541048.0],["1984-03-19",0.6949,0.7013,0.6885,0.7013,187193.0],["1984-03-20",0.7013,0.7268,0.7013,0.7204,660610.0],["1984-03-21",0.7268,0.765,0.7268,0.7586,515686.0],["1984-03-22",0.7586,0.7586,0.7331,0.7331,114731.0],["1984-03-23",0.7331,0.7459,0.714,0.7459,179947.0],["1984-03-26",0.7523,0.7586,0.7459,0.7459,74877.0],["1984-03-27",0.7459,0.7523,0.7395,0.7459,141300.0],["1984-03-28",0.7523,0.765,0.7459,0.765,549502.0],["1984-03-29",0.7841,0.7841,0.7714,0.7714,663025.0],["1984-03-30",0.765,0.765,0.7523,0.7523,76085.0],["1984-04-02",0.7523,0.7714,0.7523,0.765,210139.0],["1984-04-03",0.765,0.7714,0.7523,0.765,120770.0],["1984-04-04",0.765,0.765,0.7586,0.765,1719760.0],["1984-04-05",0.7586,0.765,0.7459,0.765,231878.0],["1984-04-06",0.7523,0.7586,0.7331,0.7523,217385.0],["1984-04-09",0.7459,0.7523,0.7459,0.7459,64008.0],["1984-04-10",0.7459,0.7523,0.7395,0.7523,99031.0],["1984-04-11",0.7523,0.7586,0.7459,0.7523,411824.0],["1984-04-12",0.7523,0.7586,0.7459,0.7586,91785.0],["1984-04-13",0.7586,0.7586,0.7459,0.7459,144924.0],["1984-04-16",0.7459,0.7586,0.7395,0.7586,94200.0],["1984-04-17",0.7523,0.7586,0.7523,0.7523,115939.0],["1984-04-18",0.7523,0.7523,0.7459,0.7459,137677.0],["1984-04-19",0.7395,0.7459,0.7395,0.7459,79708.0],["1984-04-23",0.7395,0.7459,0.7395,0.7395,66423.0],["1984-04-24",0.7268,0.7268,0.714,0.7204,175116.0],["1984-04-25",0.7204,0.7331,0.7204,0.7268,346609.0],["1984-04-26",0.7204,0.7268,0.7204,0.7204,118354.0],["1984-04-27",0.7204,0.7331,0.714,0.7331,114731.0],["1984-04-30",0.7395,0.7459,0.7268,0.7268,80916.0],["1984-05-01",0.7331,0.7523,0.7331,0.7523,189608.0],["1984-05-02",0.7523,0.8033,0.7395,0.8033,685972.0],["1984-05-03",0.8033,0.816,0.7969,0.8096,1129196.0],["1984-05-04",0.8033,0.8096,0.8033,0.8033,375594.0],["1984-05-07",0.7969,0.7969,0.7586,0.765,772926.0],["1984-05-08",0.7523,0.7523,0.7459,0.7523,59177.0],["1984-05-09",0.7459,0.7523,0.7459,0.7459,396124.0],["1984-05-10",0.7459,0.7459,0.7331,0.7331,78500.0],["1984-05-11",0.7331,0.7459,0.7268,0.7459,224632.0],["1984-05-14",0.7331,0.7459,0.7331,0.7395,327286.0],["1984-05-15",0.7395,0.7395,0.7395,0.7395,76085.0],["1984-05-16",0.7459,0.7459,0.7268,0.7268,637664.0],["1984-05-17",0.7331,0.7331,0.714,0.714,241539.0],["1984-05-18",0.7204,0.7204,0.7013,0.7204,582110.0],["1984-05-21",0.714,0.714,0.6885,0.6949,136470.0],["1984-05-22",0.6758,0.6885,0.663,0.6821,329701.0],["1984-05-23",0.6821,0.6885,0.6758,0.6821,114731.0],["1984-05-24",0.6821,0.6821,0.6566,0.663,399747.0],["1984-05-25",0.663,0.6694,0.6439,0.6439,113523.0],["1984-05-29",0.6375,0.6439,0.6311,0.6311,167870.0],["1984-05-30",0.6311,0.6311,0.6056,0.612,419071.0],["1984-05-31",0.612,0.612,0.6056,0.612,124393.0],["1984-06-01",0.612,0.6375,0.612,0.6311,240332.0],["1984-06-04",0.6311,0.6439,0.6248,0.6439,428732.0],["1984-06-05",0.6375,0.6375,0.6311,0.6375,289847.0],["1984-06-06",0.6311,0.6375,0.6311,0.6375,326078.0],["1984-06-07",0.6375,0.6375,0.6184,0.6311,291055.0],["1984-06-08",0.6248,0.6311,0.612,0.6311,260862.0],["1984-06-11",0.6311,0.6375,0.6248,0.6311,84539.0],["1984-06-12",0.6311,0.6375,0.6311,0.6311,84539.0],["1984-06-13",0.6311,0.6375,0.6248,0.6375,179947.0],["1984-06-14",0.6439,0.6439,0.6248,0.6248,135262.0],["1984-06-15",0.6184,0.6248,0.5738,0.5738,189608.0],["1984-06-18",0.5801,0.5993,0.5738,0.5993,979442.0],["1984-06-19",0.612,0.6184,0.5993,0.5993,357478.0],["1984-06-20",0.5929,0.6248,0.5929,0.6248,832103.0],["1984-06-21",0.6248,0.6375,0.6248,0.6248,263278.0],["1984-06-22",0.612,0.6503,0.612,0.6375,881618.0],["1984-06-25",0.6375,0.6375,0.6248,0.6375,1047073.0],["1984-06-26",0.6311,0.6311,0.612,0.612,600225.0],["1984-06-27",0.612,0.6184,0.6056,0.612,1601405.0],["1984-06-28",0.612,0.6503,0.612,0.6503,1291027.0],["1984-06-29",0.6503,0.6949,0.6503,0.663,1605028.0],["1984-07-02",0.6566,0.6566,0.6375,0.6375,95408.0],["1984-07-03",0.6375,0.6375,0.6311,0.6375,880411.0],["1984-07-05",0.6375,0.6439,0.6311,0.6375,406994.0],["1984-07-06",0.6375,0.6566,0.6375,0.6439,268109.0],["1984-07-09",0.6503,0.6503,0.6375,0.6439,202893.0],["1984-07-10",0.6439,0.6439,0.6375,0.6439,316416.0],["1984-07-11",0.6375,0.6439,0.6248,0.6248,347817.0],["1984-07-12",0.6311,0.6311,0.6248,0.6248,131639.0],["1984-07-13",0.6311,0.6439,0.6311,0.6311,701672.0],["1984-07-16",0.6375,0.6375,0.6248,0.6311,195647.0],["1984-07-17",0.6311,0.6311,0.612,0.612,611094.0],["1984-07-18",0.6184,0.6184,0.5929,0.5993,311586.0],["1984-07-19",0.5993,0.6056,0.5929,0.5993,414240.0],["1984-07-20",0.5993,0.6056,0.5865,0.6056,157001.0],["1984-07-23",0.5929,0.5993,0.5865,0.5929,208931.0],["1984-07-24",0.5865,0.5929,0.561,0.561,1768067.0],["1984-07-25",0.561,0.5865,0.561,0.5865,547086.0],["1984-07-26",0.5929,0.5929,0.561,0.5801,2538578.0],["1984-07-27",0.5801,0.612,0.5801,0.5993,1358658.0],["1984-07-30",0.6056,0.6056,0.5801,0.5801,689595.0],["1984-07-31",0.5801,0.5865,0.5738,0.5865,183570.0],["1984-08-01",0.5865,0.6311,0.5865,0.6311,1218566.0],["1984-08-02",0.6311,0.7013,0.6311,0.7013,776549.0],["1984-08-03",0.7013,0.7395,0.7013,0.7268,2065161.0],["1984-08-06",0.7331,0.7586,0.714,0.7268,725825.0],["1984-08-07",0.714,0.7268,0.714,0.7268,653364.0],["1984-08-08",0.7331,0.7395,0.7204,0.7204,266901.0],["1984-08-09",0.714,0.7331,0.6949,0.7331,439601.0],["1984-08-10",0.7459,0.765,0.7331,0.7395,745149.0],["1984-08-13",0.7204,0.7331,0.714,0.7268,227047.0],["1984-08-14",0.7204,0.7268,0.714,0.714,204101.0],["1984-08-15",0.714,0.714,0.6885,0.6949,742733.0],["1984-08-16",0.6885,0.6885,0.6758,0.6885,278978.0],["1984-08-17",0.6758,0.6821,0.6694,0.6758,148547.0],["1984-08-20",0.663,0.663,0.6439,0.6439,268109.0],["1984-08-21",0.6439,0.6758,0.6311,0.6758,2864656.0],["1984-08-22",0.6821,0.6949,0.663,0.663,1304312.0],["1984-08-23",0.6758,0.6758,0.6503,0.663,1138858.0],["1984-08-24",0.6694,0.6821,0.663,0.6821,306755.0],["1984-08-27",0.6821,0.6821,0.663,0.6821,2030138.0],["1984-08-28",0.6949,0.6949,0.6821,0.6949,1195619.0],["1984-08-29",0.6949,0.7204,0.6821,0.7076,2119507.0],["1984-08-30",0.714,0.7204,0.7076,0.7204,390086.0],["1984-08-31",0.7204,0.7459,0.714,0.7268,879203.0],["1984-09-04",0.7268,0.7331,0.7076,0.714,204101.0],["1984-09-05",0.714,0.7268,0.714,0.7204,349024.0],["1984-09-06",0.7268,0.7523,0.7268,0.7523,455302.0],["1984-09-07",0.7586,0.7714,0.7395,0.7395,458925.0],["1984-09-10",0.7331,0.7395,0.7204,0.7268,188401.0],["1984-09-11",0.7331,0.7459,0.7331,0.7395,154585.0],["1984-09-12",0.7331,0.7459,0.7268,0.7331,154585.0],["1984-09-13",0.7331,0.7714,0.7331,0.765,326078.0],["1984-09-14",0.7714,0.7714,0.7459,0.7459,423901.0],["1984-09-17",0.7395,0.7523,0.7395,0.7459,167870.0],["1984-09-18",0.7395,0.7459,0.7331,0.7395,153377.0],["1984-09-19",0.7331,0.7459,0.7331,0.7331,269316.0],["1984-09-20",0.7331,0.7395,0.714,0.714,458925.0],["1984-09-21",0.7204,0.7204,0.7076,0.714,198062.0],["1984-09-24",0.7013,0.714,0.6885,0.7013,335740.0],["1984-09-25",0.6949,0.7076,0.6885,0.7076,101446.0],["1984-09-26",0.7013,0.7268,0.7013,0.7204,259655.0],["1984-09-27",0.7204,0.7268,0.7013,0.714,108693.0],["1984-09-28",0.7204,0.7204,0.7013,0.7013,95408.0],["1984-10-01",0.6885,0.7076,0.6885,0.7013,143716.0],["1984-10-02",0.6949,0.7076,0.6949,0.7013,123185.0],["1984-10-03",0.6949,0.7076,0.6885,0.7076,107485.0],["1984-10-04",0.714,0.7459,0.714,0.7331,328493.0],["1984-10-05",0.7268,0.7395,0.7204,0.7395,212555.0],["1984-10-08",0.7268,0.7268,0.6758,0.6758,981857.0],["1984-10-09",0.6758,0.6758,0.6375,0.6439,887657.0],["1984-10-10",0.6439,0.6566,0.6439,0.6566,312793.0],["1984-10-11",0.6566,0.6758,0.6566,0.6758,89370.0],["1984-10-12",0.6758,0.6758,0.663,0.663,138885.0],["1984-10-15",0.663,0.6694,0.6566,0.6566,171493.0],["1984-10-16",0.6566,0.6694,0.6503,0.6503,321247.0],["1984-10-17",0.6503,0.663,0.6503,0.6566,246370.0],["1984-10-18",0.663,0.663,0.6566,0.663,367140.0],["1984-10-19",0.6758,0.6885,0.6758,0.6821,327286.0],["1984-10-22",0.6758,0.6949,0.6694,0.6821,514479.0],["1984-10-23",0.6885,0.7013,0.6885,0.6885,408201.0],["1984-10-24",0.6821,0.6949,0.6694,0.6821,811572.0],["1984-10-25",0.6821,0.6885,0.6694,0.6694,260862.0],["1984-10-26",0.663,0.663,0.6439,0.6503,123185.0],["1984-10-29",0.6566,0.663,0.6503,0.6503,100239.0],["1984-10-30",0.6503,0.6758,0.6503,0.663,61593.0],["1984-10-31",0.6503,0.663,0.6439,0.6439,158208.0],["1984-11-01",0.6375,0.6566,0.6375,0.6503,108693.0],["1984-11-02",0.663,0.663,0.6503,0.6566,175116.0],["1984-11-05",0.6566,0.663,0.6503,0.663,64008.0],["1984-11-06",0.6694,0.6821,0.663,0.6694,154585.0],["1984-11-07",0.6694,0.6885,0.663,0.6885,281393.0],["1984-11-08",0.6949,0.7331,0.6949,0.7076,198062.0],["1984-11-09",0.7076,0.7331,0.7076,0.7331,324870.0],["1984-11-12",0.7268,0.7268,0.7076,0.714,183570.0],["1984-11-13",0.7076,0.714,0.7076,0.7076,199270.0],["1984-11-14",0.7076,0.714,0.6949,0.7076,206516.0],["1984-11-15",0.714,0.7268,0.7076,0.7204,183570.0],["1984-11-16",0.7204,0.7268,0.714,0.7204,254824.0],["1984-11-19",0.714,0.7204,0.7076,0.7076,428732.0],["1984-11-20",0.7076,0.7268,0.7076,0.7204,249993.0],["1984-11-21",0.7268,0.7331,0.7204,0.7268,205308.0],["1984-11-23",0.7268,0.7459,0.7204,0.7268,557956.0],["1984-11-26",0.7204,0.7268,0.7076,0.7268,655779.0],["1984-11-27",0.7268,0.7331,0.7204,0.7331,260862.0],["1984-11-28",0.7331,0.7331,0.7268,0.7331,185985.0],["1984-11-29",0.7331,0.7969,0.7331,0.7969,1294650.0],["1984-11-30",0.7969,0.8033,0.7778,0.7841,956495.0],["1984-12-03",0.7905,0.7905,0.7523,0.7778,565202.0],["1984-12-04",0.7778,0.8033,0.7778,0.7905,305547.0],["1984-12-05",0.7969,0.7969,0.7778,0.7778,824857.0],["1984-12-06",0.7841,0.8033,0.7841,0.7969,289847.0],["1984-12-07",0.8033,0.8096,0.7841,0.7841,320040.0],["1984-12-10",0.7841,0.7969,0.7778,0.7905,192024.0],["1984-12-11",0.7841,0.8033,0.7841,0.7905,475832.0],["1984-12-12",0.7778,0.7969,0.7778,0.7841,183570.0],["1984-12-13",0.7841,0.7905,0.7778,0.7778,769303.0],["1984-12-14",0.7778,0.7778,0.7714,0.7714,1061565.0],["1984-12-17",0.765,0.765,0.7459,0.7586,207724.0],["1984-12-18",0.7586,0.7586,0.7204,0.7523,508440.0],["1984-12-19",0.7586,0.765,0.7459,0.7459,514479.0],["1984-12-20",0.7395,0.7459,0.7331,0.7459,217385.0],["1984-12-21",0.7395,0.7459,0.7331,0.7395,326078.0],["1984-12-24",0.7331,0.7331,0.7204,0.7331,106277.0],["1984-12-26",0.7268,0.7268,0.7076,0.7076,91785.0],["1984-12-27",0.7076,0.7076,0.6885,0.6885,375594.0],["1984-12-28",0.6885,0.7013,0.6821,0.6821,585733.0],["1984-12-31",0.6885,0.714,0.6885,0.714,504817.0],["1985-01-02",0.714,0.714,0.6949,0.7076,205308.0],["1985-01-03",0.7013,0.7076,0.7013,0.7076,89370.0],["1985-01-04",0.7013,0.7013,0.6949,0.7013,59177.0],["1985-01-07",0.6949,0.7013,0.6949,0.6949,235501.0],["1985-01-08",0.7013,0.7013,0.6949,0.6949,141300.0],["1985-01-09",0.6949,0.7076,0.6949,0.7076,227047.0],["1985-01-10",0.7076,0.7586,0.7076,0.7586,723410.0],["1985-01-11",0.765,0.7905,0.765,0.7778,579694.0],["1985-01-14",0.7714,0.8096,0.765,0.8033,457717.0],["1985-01-15",0.7969,0.8096,0.7969,0.7969,397332.0],["1985-01-16",0.8033,0.8096,0.7969,0.7969,355063.0],["1985-01-17",0.8033,0.8096,0.7969,0.8096,265693.0],["1985-01-18",0.8033,0.8479,0.8033,0.8351,864711.0],["1985-01-21",0.8288,0.8415,0.8096,0.8096,852634.0],["1985-01-22",0.816,0.8224,0.7841,0.7841,1765652.0],["1985-01-23",0.7905,0.7969,0.765,0.7778,3118272.0],["1985-01-24",0.7905,0.7969,0.7331,0.7459,1904537.0],["1985-01-25",0.7459,0.7586,0.7331,0.7331,1188373.0],["1985-01-28",0.7268,0.7905,0.7268,0.7841,4391184.0],["1985-01-29",0.7841,0.8096,0.7778,0.8096,1193204.0],["1985-01-30",0.8096,0.8096,0.7969,0.8033,891280.0],["1985-01-31",0.7905,0.8096,0.7905,0.7969,956495.0],["1985-02-01",0.7778,0.8224,0.7778,0.8096,794664.0],["1985-02-04",0.8096,0.8224,0.7969,0.7969,763264.0],["1985-02-05",0.8033,0.8033,0.7969,0.7969,217385.0],["1985-02-06",0.7969,0.816,0.7969,0.8096,909395.0],["1985-02-07",0.816,0.8606,0.816,0.8543,2728186.0],["1985-02-08",0.8606,0.8798,0.8543,0.8606,1920237.0],["1985-02-11",0.8479,0.8543,0.8415,0.8543,1204073.0],["1985-02-12",0.8415,0.8543,0.8415,0.8415,642494.0],["1985-02-13",0.8415,0.867,0.8415,0.8543,475832.0],["1985-02-14",0.8606,0.8606,0.8288,0.8351,535009.0],["1985-02-15",0.8351,0.8351,0.8224,0.8224,469794.0],["1985-02-19",0.816,0.8288,0.8096,0.816,528971.0],["1985-02-20",0.816,0.8351,0.8096,0.8224,315209.0],["1985-02-21",0.8288,0.8351,0.816,0.816,473417.0],["1985-02-22",0.816,0.8224,0.8096,0.816,159416.0],["1985-02-25",0.8224,0.8224,0.8096,0.816,335740.0],["1985-02-26",0.8096,0.816,0.8096,0.816,326078.0],["1985-02-27",0.8096,0.8096,0.8033,0.8033,163039.0],["1985-02-28",0.8033,0.8096,0.7969,0.8033,187193.0],["1985-03-01",0.8096,0.8096,0.7905,0.7969,353855.0],["1985-03-04",0.8033,0.8033,0.765,0.7778,254824.0],["1985-03-05",0.7714,0.8096,0.7714,0.8033,1584498.0],["1985-03-06",0.8096,0.8096,0.7969,0.7969,234293.0],["1985-03-07",0.7969,0.8033,0.7778,0.7841,654571.0],["1985-03-08",0.7841,0.8033,0.7841,0.7905,439601.0],["1985-03-11",0.7969,0.7969,0.7905,0.7905,96616.0],["1985-03-12",0.7905,0.8033,0.7905,0.8033,485494.0],["1985-03-13",0.8096,0.8096,0.7905,0.7969,423901.0],["1985-03-14",0.7841,0.7841,0.7714,0.7841,178739.0],["1985-03-15",0.7841,0.7841,0.765,0.7714,580902.0],["1985-03-18",0.765,0.7778,0.765,0.7778,338155.0],["1985-03-19",0.7714,0.7841,0.7714,0.7778,134054.0],["1985-03-20",0.7969,0.7969,0.765,0.7714,310378.0],["1985-03-21",0.7714,0.7841,0.7714,0.7841,185985.0],["1985-03-22",0.7778,0.7841,0.7523,0.7586,304339.0],["1985-03-25",0.7523,0.7523,0.7268,0.7523,342986.0],["1985-03-26",0.7523,0.7586,0.7395,0.7459,498779.0],["1985-03-27",0.7586,0.7586,0.7523,0.7586,179947.0],["1985-03-28",0.7714,0.7714,0.7586,0.765,182362.0],["1985-03-29",0.7586,0.7841,0.7586,0.765,202893.0],["1985-04-01",0.7714,0.7969,0.7714,0.7969,183570.0],["1985-04-02",0.7969,0.7969,0.7841,0.7841,119562.0],["1985-04-03",0.7905,0.7969,0.7778,0.7778,120770.0],["1985-04-04",0.7778,0.7841,0.7778,0.7778,67631.0],["1985-04-08",0.7778,0.7841,0.765,0.765,977026.0],["1985-04-09",0.7586,0.765,0.7523,0.765,80916.0],["1985-04-10",0.765,0.7778,0.765,0.7778,170285.0],["1985-04-11",0.7714,0.7778,0.765,0.765,70046.0],["1985-04-12",0.765,0.7714,0.765,0.765,128016.0],["1985-04-15",0.7714,0.7714,0.7523,0.7523,95408.0],["1985-04-16",0.7523,0.7523,0.7395,0.7523,652156.0],["1985-04-17",0.7523,0.765,0.7395,0.7523,460132.0],["1985-04-18",0.7523,0.7586,0.7523,0.7523,239124.0],["1985-04-19",0.7523,0.7586,0.7459,0.7523,1437159.0],["1985-04-22",0.7586,0.7586,0.7523,0.7523,94200.0],["1985-04-23",0.7523,0.7523,0.7459,0.7459,230670.0],["1985-04-24",0.7586,0.7586,0.7459,0.7459,129224.0],["1985-04-25",0.7586,0.7841,0.7459,0.7778,677518.0],["1985-04-26",0.7778,0.7841,0.765,0.765,380424.0],["1985-04-29",0.7586,0.765,0.7523,0.765,370763.0],["1985-04-30",0.7586,0.765,0.7395,0.7395,114731.0],["1985-05-01",0.7459,0.7586,0.7459,0.7586,266901.0],["1985-05-02",0.7586,0.765,0.7523,0.7586,44685.0],["1985-05-03",0.765,0.7778,0.765,0.765,121977.0],["1985-05-06",0.765,0.765,0.7395,0.7395,170285.0],["1985-05-07",0.7395,0.7459,0.7204,0.7204,1003596.0],["1985-05-08",0.7204,0.7204,0.663,0.6821,440809.0],["1985-05-09",0.6949,0.7586,0.6949,0.7523,875580.0],["1985-05-10",0.7586,0.7969,0.7586,0.7905,1007219.0],["1985-05-13",0.7905,0.8033,0.7841,0.7841,429940.0],["1985-05-14",0.765,0.7841,0.765,0.765,528971.0],["1985-05-15",0.7714,0.7841,0.7714,0.7778,130431.0],["1985-05-16",0.7778,0.7778,0.7523,0.7714,2375539.0],["1985-05-17",0.7714,0.7714,0.7586,0.7586,310378.0],["1985-05-20",0.7523,0.7778,0.7523,0.7778,519309.0],["1985-05-21",0.7778,0.7841,0.7714,0.7714,351440.0],["1985-05-22",0.7778,0.7778,0.7714,0.7714,475832.0],["1985-05-23",0.7778,0.7841,0.7714,0.7714,311586.0],["1985-05-24",0.7778,0.7969,0.7778,0.7969,185985.0],["1985-05-28",0.8096,0.816,0.7969,0.7969,351440.0],["1985-05-29",0.8033,0.8033,0.7841,0.7905,328493.0],["1985-05-30",0.7905,0.7969,0.7778,0.7969,259655.0],["1985-05-31",0.7841,0.8224,0.7778,0.8224,1584498.0],["1985-06-03",0.8351,0.8351,0.8224,0.8351,1073642.0],["1985-06-04",0.8288,0.8415,0.8096,0.8415,850218.0],["1985-06-05",0.8415,0.8479,0.8033,0.8033,455302.0],["1985-06-06",0.8033,0.8415,0.8033,0.8351,242747.0],["1985-06-07",0.8288,0.8288,0.8033,0.8096,196855.0],["1985-06-10",0.8033,0.8033,0.7969,0.8033,307963.0],["1985-06-11",0.8033,0.816,0.8033,0.8096,326078.0],["1985-06-12",0.816,0.8415,0.816,0.8288,957703.0],["1985-06-13",0.8224,0.8351,0.816,0.8288,576071.0],["1985-06-14",0.8288,0.8415,0.8224,0.8288,538633.0],["1985-06-17",0.8224,0.8479,0.8224,0.8415,361101.0],["1985-06-18",0.8415,0.8479,0.8351,0.8415,428732.0],["1985-06-19",0.8351,0.8543,0.8351,0.8479,512063.0],["1985-06-20",0.8415,0.867,0.8415,0.8543,935965.0],["1985-06-21",0.8479,0.867,0.8415,0.867,634041.0],["1985-06-24",0.8543,0.867,0.8479,0.8543,227047.0],["1985-06-25",0.8543,0.867,0.8543,0.8543,274147.0],["1985-06-26",0.8543,0.8925,0.8543,0.8925,561579.0],["1985-06-27",0.867,0.8798,0.867,0.8734,370763.0],["1985-06-28",0.8734,0.8861,0.867,0.8861,397332.0],["1985-07-01",0.8798,0.8925,0.8734,0.8925,408201.0],["1985-07-02",0.8925,0.918,0.8925,0.8989,613510.0],["1985-07-03",0.9053,0.9371,0.9053,0.918,1359866.0],["1985-07-05",0.918,0.9371,0.918,0.918,411824.0],["1985-07-08",0.9116,0.918,0.9053,0.918,724618.0],["1985-07-09",0.9308,0.9435,0.918,0.9371,781380.0],["1985-07-10",0.9435,0.9563,0.9371,0.9435,939588.0],["1985-07-11",0.9435,0.9563,0.9308,0.9499,531386.0],["1985-07-12",0.969,1.02,0.9626,0.9945,2798232.0],["1985-07-15",0.9945,0.9945,0.9818,0.9818,836934.0],["1985-07-16",0.9818,0.9881,0.9818,0.9881,350232.0],["1985-07-17",1.0136,1.02,1.0073,1.02,1531359.0],["1985-07-18",1.0136,1.02,0.9945,1.0009,612302.0],["1985-07-19",1.0009,1.0391,0.9818,1.02,871957.0],["1985-07-22",1.0136,1.0136,1.0009,1.0136,349024.0],["1985-07-23",1.02,1.0264,0.9945,0.9945,1676282.0],["1985-07-24",0.9945,1.0009,0.9881,1.0009,646118.0],["1985-07-25",1.0009,1.0328,1.0009,1.0264,2307908.0],["1985-07-26",1.0264,1.0583,1.0264,1.0455,877995.0],["1985-07-29",1.0455,1.0455,0.9881,1.0136,981857.0],["1985-07-30",1.0136,1.0136,0.9945,1.0009,397332.0],["1985-07-31",1.02,1.071,1.0136,1.0583,1939560.0],["1985-08-01",1.071,1.1156,1.0519,1.1029,3951582.0],["1985-08-02",1.1093,1.1093,1.0965,1.0965,1371943.0],["1985-08-05",1.0901,1.0901,1.0583,1.071,879203.0],["1985-08-06",1.071,1.071,1.02,1.02,1472182.0],["1985-08-07",1.02,1.0646,1.0136,1.0646,1596575.0],["1985-08-08",1.0583,1.0646,1.0519,1.0583,1435951.0],["1985-08-09",1.0646,1.0646,1.0328,1.0391,815195.0],["1985-08-12",1.0328,1.0328,1.0009,1.0264,1085719.0],["1985-08-13",1.0264,1.0391,1.02,1.0264,479455.0],["1985-08-14",1.0391,1.0519,1.0328,1.0391,307963.0],["1985-08-15",1.0391,1.1858,1.0328,1.1858,2467324.0],["1985-08-16",1.173,1.173,1.122,1.1348,3501112.0],["1985-08-19",1.1475,1.1985,1.1348,1.1603,2911756.0],["1985-08-20",1.1603,1.1666,1.1539,1.1603,614717.0],["1985-08-21",1.173,1.2495,1.1603,1.1985,4114621.0],["1985-08-22",1.2113,1.2431,1.2049,1.2113,2662970.0],["1985-08-23",1.2113,1.2113,1.1921,1.1921,700464.0],["1985-08-26",1.1985,1.1985,1.1858,1.1858,375594.0],["1985-08-27",1.1858,1.2113,1.1858,1.1985,428732.0],["1985-08-28",1.1985,1.2176,1.1921,1.2176,781380.0],["1985-08-29",1.2113,1.2176,1.2113,1.2176,729449.0],["1985-08-30",1.2113,1.224,1.2113,1.224,1074850.0],["1985-09-03",1.2176,1.224,1.1921,1.2049,420278.0],["1985-09-04",1.1985,1.2049,1.1921,1.1985,419071.0],["1985-09-05",1.2113,1.2368,1.1985,1.224,960119.0],["1985-09-06",1.224,1.2304,1.2113,1.2176,4918947.0],["1985-09-09",1.2113,1.224,1.2049,1.224,353855.0],["1985-09-10",1.224,1.224,1.1985,1.2049,658194.0],["1985-09-11",1.2113,1.2176,1.2049,1.2049,550710.0],["1985-09-12",1.1985,1.1985,1.1921,1.1985,568825.0],["1985-09-13",1.1858,1.2113,1.1348,1.173,1165427.0],["1985-09-16",1.173,1.173,1.1603,1.1666,487909.0],["1985-09-17",1.1603,1.173,1.0965,1.122,1462520.0],["1985-09-18",1.1284,1.1475,1.1156,1.1348,1468559.0],["1985-09-19",1.1348,1.173,1.1348,1.173,1114704.0],["1985-09-20",1.1858,1.2113,1.173,1.1985,1205281.0],["1985-09-23",1.1985,1.2113,1.1921,1.2113,874372.0],["1985-09-24",1.2176,1.2176,1.2049,1.2113,293470.0],["1985-09-25",1.2113,1.2176,1.1985,1.2113,2838086.0],["1985-09-26",1.1985,1.2049,1.1921,1.1985,670271.0],["1985-09-30",1.2113,1.2176,1.2049,1.2176,890072.0],["1985-10-01",1.2113,1.2368,1.2113,1.2368,1050696.0],["1985-10-02",1.2368,1.2559,1.2368,1.2431,1297066.0],["1985-10-03",1.2495,1.2495,1.2431,1.2495,119562.0],["1985-10-04",1.2368,1.2368,1.2049,1.2176,402163.0],["1985-10-07",1.1985,1.1985,1.1794,1.1858,211347.0],["1985-10-08",1.1858,1.1858,1.173,1.1794,473417.0],["1985-10-09",1.1858,1.224,1.1858,1.2176,1949222.0],["1985-10-10",1.2304,1.2623,1.224,1.2495,753603.0],["1985-10-11",1.2623,1.275,1.2623,1.275,585733.0],["1985-10-14",1.275,1.3197,1.2176,1.3069,847803.0],["1985-10-15",1.326,1.3388,1.3133,1.326,857464.0],["1985-10-16",1.326,1.326,1.3069,1.3133,576071.0],["1985-10-17",1.3069,1.3069,1.2814,1.2878,224632.0],["1985-10-18",1.2878,1.3133,1.275,1.3069,1210112.0],["1985-10-21",1.2942,1.3388,1.2942,1.2942,125600.0],["1985-10-22",1.2878,1.326,1.2878,1.326,388878.0],["1985-10-23",1.3133,1.326,1.3133,1.326,312793.0],["1985-10-24",1.326,1.3452,1.3197,1.326,759641.0],["1985-10-25",1.3515,1.3515,1.3197,1.3197,563994.0],["1985-10-28",1.3324,1.3324,1.3005,1.3133,1137650.0],["1985-10-29",1.3069,1.3579,1.3069,1.3515,1315181.0],["1985-10-30",1.3579,1.377,1.3515,1.377,624379.0],["1985-10-31",1.3707,1.377,1.3643,1.377,712541.0],["1985-11-01",1.3834,1.4153,1.377,1.4089,1112288.0],["1985-11-04",1.4153,1.4408,1.4025,1.428,2841709.0],["1985-11-05",1.428,1.5045,1.428,1.5045,2328439.0],["1985-11-06",1.4982,1.4982,1.4727,1.479,2589301.0],["1985-11-07",1.4854,1.4854,1.479,1.479,304339.0],["1985-11-08",1.479,1.4854,1.4663,1.4854,1405759.0],["1985-11-11",1.4918,1.5045,1.4854,1.5045,786210.0],["1985-11-12",1.5109,1.5173,1.5045,1.5173,1466143.0],["1985-11-13",1.5173,1.5173,1.4727,1.4727,700464.0],["1985-11-14",1.4727,1.479,1.4535,1.4727,714956.0],["1985-11-15",1.4663,1.4918,1.4599,1.4663,661818.0],["1985-11-18",1.479,1.479,1.4599,1.4599,259655.0],["1985-11-19",1.4599,1.479,1.4535,1.4535,498779.0],["1985-11-20",1.4599,1.4599,1.4153,1.428,414240.0],["1985-11-21",1.428,1.479,1.428,1.479,1716136.0],["1985-11-22",1.479,1.4982,1.4663,1.4727,1237889.0],["1985-11-25",1.4727,1.4727,1.4535,1.4663,239124.0],["1985-11-26",1.4727,1.4918,1.4663,1.479,385255.0],["1985-11-27",1.4854,1.4982,1.4535,1.4535,834518.0],["1985-11-29",1.4535,1.4727,1.4535,1.4727,117147.0],["1985-12-02",1.4663,1.479,1.4663,1.479,253616.0],["1985-12-03",1.4663,1.479,1.4599,1.4663,374386.0],["1985-12-04",1.4599,1.4854,1.4599,1.4854,852634.0],["1985-12-05",1.4918,1.5045,1.4854,1.4918,512063.0],["1985-12-06",1.4918,1.4918,1.4663,1.4663,821233.0],["1985-12-09",1.4599,1.479,1.4599,1.479,266901.0],["1985-12-10",1.4727,1.479,1.4535,1.479,214970.0],["1985-12-11",1.4535,1.4854,1.4408,1.479,834518.0],["1985-12-12",1.479,1.479,1.4599,1.4599,242747.0],["1985-12-13",1.4663,1.479,1.4599,1.479,364724.0],["1985-12-16",1.479,1.5683,1.479,1.5555,1777729.0],["1985-12-17",1.5619,1.6512,1.5619,1.632,1415420.0],["1985-12-18",1.6384,1.6384,1.6129,1.6193,794664.0],["1985-12-19",1.6193,1.734,1.6193,1.7213,2298246.0],["1985-12-20",1.7149,1.7277,1.6894,1.7085,707710.0],["1985-12-23",1.7022,1.7149,1.7022,1.7085,1156973.0],["1985-12-24",1.7022,1.7149,1.7022,1.7085,900941.0],["1985-12-26",1.7085,1.7085,1.683,1.6958,397332.0],["1985-12-27",1.6894,1.7022,1.683,1.683,315209.0],["1985-12-30",1.7022,1.7022,1.683,1.6894,289847.0],["1985-12-31",1.6894,1.7085,1.683,1.7085,450471.0],["1986-01-02",1.7085,1.7085,1.6575,1.6703,260862.0],["1986-01-03",1.6639,1.6639,1.6512,1.6512,195647.0],["1986-01-06",1.6639,1.6767,1.6575,1.6575,359894.0],["1986-01-07",1.6639,1.7213,1.6639,1.7022,1822414.0],["1986-01-08",1.6894,1.7085,1.6257,1.6257,561579.0],["1986-01-09",1.6065,1.632,1.5874,1.6129,1583290.0],["1986-01-10",1.6193,1.6448,1.6193,1.632,1777729.0],["1986-01-13",1.6257,1.6767,1.6129,1.6767,943211.0],["1986-01-14",1.6767,1.734,1.6639,1.683,369555.0],["1986-01-15",1.6894,1.7277,1.6894,1.6958,556748.0],["1986-01-16",1.6958,1.7085,1.6703,1.6958,791041.0],["1986-01-17",1.6958,1.7022,1.6448,1.6448,1937145.0],["1986-01-20",1.632,1.632,1.6002,1.6193,214970.0],["1986-01-21",1.632,1.6448,1.6065,1.6129,188401.0],["1986-01-22",1.6129,1.6129,1.5237,1.5555,1092965.0],["1986-01-23",1.5555,1.5747,1.5492,1.5683,1062773.0],["1986-01-24",1.5747,1.5747,1.5683,1.5747,231878.0],["1986-01-27",1.5874,1.6193,1.5683,1.6193,292263.0],["1986-01-28",1.6257,1.683,1.6065,1.683,1335712.0],["1986-01-29",1.6894,1.7022,1.6703,1.6703,335740.0],["1986-01-30",1.6703,1.7022,1.6703,1.6767,322455.0],["1986-01-31",1.6639,1.734,1.6639,1.734,636456.0],["1986-02-03",1.734,1.785,1.734,1.785,915434.0],["1986-02-04",1.7787,1.7787,1.7468,1.7595,1194412.0],["1986-02-05",1.7595,1.7595,1.7213,1.7213,1078473.0],["1986-02-06",1.7213,1.734,1.7213,1.734,280186.0],["1986-02-07",1.7213,1.7277,1.7085,1.7149,125600.0],["1986-02-10",1.7277,1.734,1.6958,1.7085,1134027.0],["1986-02-11",1.7149,1.7149,1.6958,1.6958,287432.0],["1986-02-12",1.7022,1.7085,1.6639,1.6767,357478.0],["1986-02-13",1.6767,1.7022,1.632,1.7022,381632.0],["1986-02-14",1.7213,1.7213,1.7085,1.7149,541048.0],["1986-02-18",1.7149,1.7149,1.6958,1.7022,753603.0],["1986-02-19",1.6894,1.6894,1.6448,1.6448,1019296.0],["1986-02-20",1.6512,1.7085,1.6384,1.7022,1051903.0],["1986-02-21",1.6958,1.7022,1.683,1.7022,1683529.0],["1986-02-24",1.6958,1.7085,1.6894,1.6958,495155.0],["1986-02-25",1.6958,1.7085,1.6894,1.7022,334532.0],["1986-02-26",1.7022,1.8424,1.6894,1.8297,2013230.0],["1986-02-27",1.8552,1.8552,1.8233,1.8424,718579.0],["1986-02-28",1.836,1.8552,1.8233,1.8488,1490297.0],["1986-03-03",1.8615,1.8998,1.8424,1.8552,1050696.0],["1986-03-04",1.8488,1.8615,1.7978,1.8105,586940.0],["1986-03-05",1.7978,1.7978,1.7595,1.785,675102.0],["1986-03-06",1.7978,1.8105,1.785,1.7914,375594.0],["1986-03-07",1.7914,1.8042,1.785,1.7914,189608.0],["1986-03-10",1.7914,1.7978,1.785,1.785,289847.0],["1986-03-11",1.785,1.8297,1.7787,1.8233,1054319.0],["1986-03-12",1.836,1.8679,1.8233,1.8488,813987.0],["1986-03-13",1.836,1.8615,1.836,1.8615,326078.0],["1986-03-14",1.8552,1.8552,1.8105,1.8233,388878.0],["1986-03-17",1.836,1.836,1.7723,1.7723,606264.0],["1986-03-18",1.7787,1.7914,1.7723,1.7914,464963.0],["1986-03-19",1.785,1.7978,1.785,1.785,131639.0],["1986-03-20",1.7723,1.8105,1.7723,1.8105,287432.0],["1986-03-21",1.7978,1.8042,1.785,1.8042,451678.0],["1986-03-24",1.7978,1.8042,1.785,1.7914,310378.0],["1986-03-25",1.785,1.7914,1.734,1.7659,471002.0],["1986-03-26",1.7595,1.7787,1.7595,1.7723,236708.0],["1986-03-27",1.7787,1.785,1.7659,1.7723,336947.0],["1986-03-31",1.7532,1.7595,1.6703,1.7022,725825.0],["1986-04-01",1.7277,1.734,1.6894,1.6894,614717.0],["1986-04-02",1.683,1.683,1.632,1.6575,1056734.0],["1986-04-03",1.6575,1.6575,1.6002,1.6002,1722175.0],["1986-04-04",1.6065,1.6257,1.5938,1.6065,2908133.0],["1986-04-07",1.6002,1.6002,1.5492,1.5938,1106250.0],["1986-04-08",1.5938,1.632,1.5938,1.6257,1289820.0],["1986-04-09",1.6257,1.6257,1.6065,1.6129,1067604.0],["1986-04-10",1.6065,1.6193,1.6065,1.6129,608679.0],["1986-04-11",1.6193,1.6193,1.5938,1.6002,1089342.0],["1986-04-14",1.6002,1.6575,1.581,1.6575,1428705.0],["1986-04-15",1.632,1.6958,1.6193,1.683,1479428.0],["1986-04-16",1.6958,1.7213,1.683,1.683,1948014.0],["1986-04-17",1.7022,1.7213,1.6958,1.7085,425109.0],["1986-04-18",1.7213,1.7213,1.6575,1.683,264485.0],["1986-04-21",1.6767,1.7085,1.6639,1.7085,707710.0],["1986-04-22",1.6958,1.7085,1.6575,1.6767,1336920.0],["1986-04-23",1.6894,1.7532,1.6894,1.7404,914226.0],["1986-04-24",1.7595,1.8615,1.7595,1.836,2667801.0],["1986-04-25",1.836,1.8552,1.7914,1.8552,1028957.0],["1986-04-28",1.8552,1.8998,1.8488,1.8807,775341.0],["1986-04-29",1.8807,1.8998,1.836,1.8552,1016880.0],["1986-04-30",1.8615,1.8615,1.785,1.785,461340.0],["1986-05-01",1.7978,1.7978,1.734,1.7404,288639.0],["1986-05-02",1.7468,1.7532,1.7213,1.7213,329701.0],["1986-05-05",1.7085,1.7468,1.7085,1.7404,345401.0],["1986-05-06",1.734,1.7468,1.7085,1.7404,712541.0],["1986-05-07",1.7404,1.7468,1.7085,1.7468,233085.0],["1986-05-08",1.7595,1.8169,1.7532,1.8105,1170258.0],["1986-05-09",1.7978,1.836,1.785,1.8233,544671.0],["1986-05-12",1.8105,1.8233,1.785,1.7914,323663.0],["1986-05-13",1.785,1.8105,1.7787,1.7914,694425.0],["1986-05-14",1.7723,1.7914,1.7659,1.7914,450471.0],["1986-05-15",1.7978,1.7978,1.7404,1.7659,233085.0],["1986-05-16",1.734,1.7468,1.7213,1.734,1544644.0],["1986-05-19",1.734,1.7532,1.7277,1.7532,79708.0],["1986-05-20",1.7404,1.7723,1.7404,1.7723,304339.0],["1986-05-21",1.7595,1.7723,1.7532,1.7659,106277.0],["1986-05-22",1.7659,1.836,1.7659,1.836,881618.0],["1986-05-23",1.836,1.887,1.836,1.8615,2583262.0],["1986-05-27",1.8679,1.8743,1.8424,1.8615,1107458.0],["1986-05-28",1.8615,1.9125,1.836,1.9125,2101392.0],["1986-05-29",1.9125,1.9699,1.8998,1.9635,1986660.0],["1986-05-30",1.9635,2.0145,1.938,1.9827,730656.0],["1986-06-02",1.9635,1.9763,1.8998,1.9189,307963.0],["1986-06-03",1.9062,1.9125,1.8934,1.8934,124393.0],["1986-06-04",1.8998,1.8998,1.836,1.8807,206516.0],["1986-06-05",1.8807,1.9635,1.8807,1.9635,584525.0],["1986-06-06",1.9508,1.9508,1.9253,1.938,762056.0],["1986-06-09",1.938,1.938,1.8807,1.8807,656987.0],["1986-06-10",1.887,1.9062,1.8743,1.9062,414240.0],["1986-06-11",1.938,1.9763,1.9125,1.9635,919057.0],["1986-06-12",1.9508,1.9827,1.9444,1.9827,228255.0],["1986-06-13",1.9763,2.0145,1.9763,2.0145,894903.0],["1986-06-16",2.0145,2.0209,1.9954,1.9954,387671.0],["1986-06-17",1.9954,2.0082,1.989,1.9954,513271.0],["1986-06-18",1.9954,1.9954,1.9763,1.989,408201.0],["1986-06-19",1.989,1.9954,1.9635,1.9635,223424.0],["1986-06-20",1.9635,1.9827,1.9635,1.9827,365932.0],["1986-06-23",1.9699,1.9827,1.9253,1.9444,591771.0],["1986-06-24",1.9572,2.0018,1.9572,2.0018,522933.0],["1986-06-25",2.0145,2.0273,1.9954,1.9954,201685.0],["1986-06-26",1.9954,2.0082,1.989,2.0082,950457.0],["1986-06-27",1.9954,1.9954,1.9699,1.989,409409.0],["1986-06-30",1.989,2.0145,1.989,2.0082,247578.0],["1986-07-01",1.9954,2.0145,1.9827,2.0082,693218.0],["1986-07-02",2.0018,2.0145,2.0018,2.0082,1205281.0],["1986-07-03",2.0082,2.0082,1.9763,2.0018,404578.0],["1986-07-07",2.0018,2.0018,1.9444,1.9444,730656.0],["1986-07-08",1.8998,1.8998,1.8105,1.8105,1323635.0],["1986-07-09",1.7978,1.8233,1.7978,1.8169,272939.0],["1986-07-10",1.8424,1.8488,1.8169,1.8424,497571.0],["1986-07-11",1.8424,1.8424,1.8233,1.8297,173908.0],["1986-07-14",1.836,1.836,1.7468,1.7468,239124.0],["1986-07-15",1.734,1.7404,1.7085,1.7149,513271.0],["1986-07-16",1.7277,1.734,1.7149,1.7213,572448.0],["1986-07-17",1.7085,1.8105,1.7085,1.8105,653364.0],["1986-07-18",1.8169,1.8297,1.785,1.8297,690802.0],["1986-07-21",1.8169,1.8169,1.7978,1.7978,208931.0],["1986-07-22",1.8042,1.8105,1.785,1.785,508440.0],["1986-07-23",1.7914,1.7914,1.734,1.734,170285.0],["1986-07-24",1.7277,1.7468,1.7213,1.7468,195647.0],["1986-07-25",1.7595,1.7914,1.7532,1.785,274147.0],["1986-07-28",1.7723,1.7723,1.734,1.7532,340570.0],["1986-07-29",1.734,1.7468,1.6703,1.683,1665413.0],["1986-07-30",1.6703,1.6958,1.6193,1.6894,2576016.0],["1986-07-31",1.7022,1.734,1.7022,1.7277,810364.0],["1986-08-01",1.7277,1.7468,1.7213,1.734,1666621.0],["1986-08-04",1.734,1.7468,1.7149,1.734,420278.0],["1986-08-05",1.7213,1.7532,1.7213,1.734,258447.0],["1986-08-06",1.7468,1.7595,1.7468,1.7532,211347.0],["1986-08-07",1.7595,1.7659,1.7532,1.7532,147339.0],["1986-08-08",1.7659,1.7659,1.734,1.734,121977.0],["1986-08-11",1.7213,1.7595,1.7213,1.7595,320040.0],["1986-08-12",1.7595,1.785,1.7595,1.785,409409.0],["1986-08-13",1.7978,1.836,1.7978,1.836,522933.0],["1986-08-14",1.8488,1.9125,1.836,1.8934,621964.0],["1986-08-15",1.8934,1.9253,1.887,1.8998,635248.0],["1986-08-18",1.8807,1.8998,1.8743,1.8998,175116.0],["1986-08-19",1.8934,1.9508,1.8934,1.9253,507232.0],["1986-08-20",1.9253,1.9317,1.9125,1.9253,170285.0],["1986-08-21",1.9125,1.9125,1.8934,1.8998,157001.0],["1986-08-22",1.9125,1.9125,1.8807,1.8807,404578.0],["1986-08-25",1.8934,1.8934,1.836,1.8424,393709.0],["1986-08-26",1.8424,1.887,1.8424,1.887,294678.0],["1986-08-27",1.8807,1.9125,1.8807,1.8998,188401.0],["1986-08-28",1.887,1.9062,1.8743,1.8807,247578.0],["1986-08-29",1.8934,1.938,1.8934,1.9125,861087.0],["1986-09-02",1.9125,1.9125,1.8488,1.8615,1099004.0],["1986-09-03",1.8615,1.8615,1.8233,1.8615,451678.0],["1986-09-04",1.8615,1.9253,1.8488,1.9125,702879.0],["1986-09-05",1.938,1.938,1.9125,1.9125,514479.0],["1986-09-08",1.9125,1.9253,1.8615,1.8743,375594.0],["1986-09-09",1.8807,1.8807,1.8297,1.8297,150962.0],["1986-09-10",1.8233,1.8488,1.7978,1.8424,437186.0],["1986-09-11",1.8297,1.8297,1.7532,1.7595,684764.0],["1986-09-12",1.7468,1.7468,1.683,1.7085,1236681.0],["1986-09-15",1.7085,1.7085,1.6129,1.6703,1292235.0],["1986-09-16",1.6575,1.6575,1.632,1.6575,515686.0],["1986-09-17",1.6448,1.6639,1.6384,1.6384,439601.0],["1986-09-18",1.6512,1.6512,1.632,1.6384,225839.0],["1986-09-19",1.632,1.632,1.6193,1.6193,265693.0],["1986-09-22",1.6129,1.6193,1.5492,1.6193,876788.0],["1986-09-23",1.6065,1.6065,1.5555,1.5555,442017.0],["1986-09-24",1.5683,1.5938,1.5683,1.5874,1672659.0],["1986-09-25",1.5874,1.6257,1.5619,1.5747,1032580.0],["1986-09-26",1.5428,1.5683,1.5045,1.5683,1568798.0],["1986-09-29",1.5492,1.5555,1.5173,1.53,700464.0],["1986-09-30",1.5428,1.5683,1.5428,1.5428,2632778.0],["1986-10-01",1.5683,1.6193,1.5683,1.5938,675102.0],["1986-10-02",1.6065,1.6575,1.6065,1.6448,654571.0],["1986-10-03",1.6703,1.683,1.6448,1.6575,299509.0],["1986-10-06",1.6575,1.6575,1.6257,1.6257,347817.0],["1986-10-07",1.6448,1.6575,1.6193,1.6257,685972.0],["1986-10-08",1.6193,1.6193,1.581,1.581,378009.0],["1986-10-09",1.5938,1.5938,1.5555,1.5683,202893.0],["1986-10-10",1.5555,1.6065,1.5555,1.5874,1411797.0],["1986-10-13",1.5874,1.6065,1.5874,1.5938,184778.0],["1986-10-14",1.6065,1.6575,1.6002,1.6448,781380.0],["1986-10-15",1.632,1.7213,1.632,1.7213,1724590.0],["1986-10-16",1.7149,1.7468,1.7022,1.7468,682348.0],["1986-10-17",1.7468,1.7468,1.7085,1.7149,115939.0],["1986-10-20",1.7022,1.7022,1.6575,1.6639,233085.0],["1986-10-21",1.6767,1.734,1.6767,1.7022,818818.0],["1986-10-22",1.7277,1.8042,1.7277,1.7978,1695606.0],["1986-10-23",1.8105,1.8743,1.8105,1.8488,2173853.0],["1986-10-24",1.8552,1.8998,1.836,1.887,1618313.0],["1986-10-27",1.887,1.938,1.8679,1.938,1175089.0],["1986-10-28",1.9253,1.9572,1.9125,1.9125,926303.0],["1986-10-29",1.8934,1.9062,1.8807,1.8998,391294.0],["1986-10-30",1.9125,1.9317,1.9125,1.9317,626794.0],["1986-10-31",1.9253,1.938,1.9125,1.9189,549502.0],["1986-11-03",1.9317,1.938,1.9125,1.938,1274120.0],["1986-11-04",1.938,1.9635,1.938,1.9572,690802.0],["1986-11-05",1.9444,1.9508,1.9189,1.9189,987896.0],["1986-11-06",1.9189,1.9444,1.9062,1.9444,397332.0],["1986-11-07",1.9444,1.9508,1.9189,1.9317,234293.0],["1986-11-10",1.9253,1.9444,1.9062,1.938,543463.0],["1986-11-11",1.9508,1.9508,1.9317,1.938,135262.0],["1986-11-12",1.9954,2.0528,1.9954,2.0273,4321137.0],["1986-11-13",2.0145,2.0273,1.9508,1.9572,396124.0],["1986-11-14",1.9508,2.0018,1.9508,2.0018,966157.0],["1986-11-17",1.989,1.989,1.9635,1.9763,349024.0],["1986-11-18",1.9699,1.9763,1.9253,1.9253,969780.0],["1986-11-19",1.938,1.938,1.8998,1.8998,262070.0],["1986-11-20",1.9062,1.9763,1.9062,1.938,621964.0],["1986-11-21",1.9572,2.0145,1.9572,2.0018,957703.0],["1986-11-24",2.0145,2.0783,2.0145,2.0209,1056734.0],["1986-11-25",2.0337,2.091,2.0273,2.091,1542228.0],["1986-11-26",2.0783,2.1293,2.0783,2.1293,1341751.0],["1986-11-28",2.1293,2.1293,2.1038,2.1293,403371.0],["1986-12-01",2.1038,2.1229,2.0528,2.1229,667856.0],["1986-12-02",2.1293,2.1994,2.1293,2.1867,1357451.0],["1986-12-03",2.2058,2.2504,2.1994,2.2313,1728213.0],["1986-12-04",2.2249,2.2313,2.2058,2.2249,830895.0],["1986-12-05",2.2504,2.2568,2.2249,2.244,1047073.0],["1986-12-08",2.2249,2.2632,2.2185,2.2632,489117.0],["1986-12-09",2.2759,2.2887,2.2377,2.2377,501194.0],["1986-12-10",2.2313,2.2377,2.193,2.2185,694425.0],["1986-12-11",2.2122,2.2122,2.1293,2.142,550710.0],["1986-12-12",2.1293,2.142,2.091,2.091,408201.0],["1986-12-15",2.091,2.1165,2.04,2.091,411824.0],["1986-12-16",2.1102,2.1548,2.0974,2.1548,419071.0],["1986-12-17",2.142,2.142,2.1293,2.142,991519.0],["1986-12-18",2.1293,2.1548,2.1293,2.142,760849.0],["1986-12-19",2.142,2.1739,2.1357,2.1739,1079681.0],["1986-12-22",2.1675,2.1803,2.1484,2.1803,1115911.0],["1986-12-23",2.1803,2.2058,2.1548,2.1739,954080.0],["1986-12-24",2.1612,2.193,2.1612,2.1803,282601.0],["1986-12-26",2.1803,2.1994,2.1675,2.193,102654.0],["1986-12-29",2.193,2.193,2.1675,2.1675,539840.0],["1986-12-30",2.1548,2.193,2.1548,2.1867,851426.0],["1986-12-31",2.193,2.2058,2.142,2.1548,1003596.0],["1987-01-02",2.1675,2.244,2.1675,2.244,298301.0],["1987-01-05",2.2568,2.3205,2.2568,2.3205,799495.0],["1987-01-06",2.295,2.3333,2.2695,2.2695,1313974.0],["1987-01-07",2.2504,2.3078,2.2504,2.295,1182335.0],["1987-01-08",2.3078,2.3588,2.295,2.346,1316389.0],["1987-01-09",2.346,2.3843,2.3205,2.3843,1156973.0],["1987-01-12",2.3843,2.4927,2.3779,2.4927,1880383.0],["1987-01-13",2.499,2.5501,2.499,2.499,2091730.0],["1987-01-14",2.4863,2.5118,2.4544,2.4863,1881591.0],["1987-01-15",2.4991,2.6648,2.4991,2.6266,3009579.0],["1987-01-16",2.5883,2.6266,2.499,2.6138,1492713.0],["1987-01-19",2.5756,2.6521,2.5437,2.6011,1661790.0],["1987-01-20",2.6011,2.6521,2.5628,2.6393,2039799.0],["1987-01-21",2.6266,2.6266,2.5756,2.5756,1437159.0],["1987-01-22",2.5628,2.5883,2.5245,2.5883,797080.0],["1987-01-23",2.6011,2.6903,2.5501,2.5692,2910548.0],["1987-01-26",2.5501,2.5501,2.448,2.5182,980649.0],["1987-01-27",2.5309,2.5628,2.5245,2.5501,1792221.0],["1987-01-28",2.5628,2.5628,2.499,2.5501,1411797.0],["1987-01-29",2.5628,2.5628,2.499,2.5373,385255.0],["1987-01-30",2.5501,2.5501,2.4863,2.5373,801910.0],["1987-02-02",2.5373,2.5692,2.5246,2.5692,367140.0],["1987-02-03",2.5756,2.6011,2.5628,2.5883,251201.0],["1987-02-04",2.5883,2.6138,2.5756,2.6138,449263.0],["1987-02-05",2.6329,2.6521,2.6266,2.6393,421486.0],["1987-02-06",2.6266,2.6329,2.6011,2.6074,216178.0],["1987-02-09",2.5947,2.5947,2.5628,2.5819,388878.0],["1987-02-10",2.5564,2.5564,2.499,2.5182,902149.0],["1987-02-11",2.5245,2.5883,2.5054,2.5883,1731837.0],["1987-02-12",2.6011,2.6011,2.5245,2.5501,501194.0],["1987-02-13",2.5501,2.6266,2.5501,2.6138,2098976.0],["1987-02-17",2.6138,2.7031,2.6138,2.7031,807949.0],["1987-02-18",2.7031,2.7541,2.6648,2.6648,1640052.0],["1987-02-19",2.6521,2.6776,2.6266,2.6329,398540.0],["1987-02-20",2.6138,2.6138,2.5756,2.5947,483079.0],["1987-02-23",2.5756,2.5756,2.499,2.5245,789833.0],["1987-02-24",2.5437,2.5501,2.4863,2.4863,599017.0],["1987-02-25",2.4863,2.5501,2.4863,2.5373,692010.0],["1987-02-26",2.5373,2.5628,2.499,2.5309,531386.0],["1987-02-27",2.5309,2.5564,2.5182,2.5564,858672.0],["1987-03-02",2.5692,2.5756,2.5501,2.5692,537425.0],["1987-03-03",2.5564,2.5564,2.5373,2.5564,474625.0],["1987-03-04",2.5692,2.6776,2.5628,2.6776,1213735.0],["1987-03-05",2.6903,2.6903,2.6011,2.6138,1048280.0],["1987-03-06",2.6011,2.6457,2.5628,2.6329,477040.0],["1987-03-09",2.6138,2.6138,2.5883,2.6138,638871.0],["1987-03-10",2.6011,2.6393,2.6011,2.6393,591771.0],["1987-03-11",2.6393,2.6776,2.6393,2.6457,2146076.0],["1987-03-12",2.6393,2.6393,2.6202,2.6266,1794637.0],["1987-03-13",2.6393,2.6648,2.6393,2.6584,439601.0],["1987-03-16",2.6584,2.6648,2.6457,2.6521,1062773.0],["1987-03-17",2.6648,2.7031,2.6521,2.7031,1292235.0],["1987-03-18",2.7031,2.7286,2.6776,2.6776,641287.0],["1987-03-19",2.6776,2.7668,2.6776,2.7541,454094.0],["1987-03-20",2.7796,2.9963,2.7796,2.9963,2175061.0],["1987-03-23",2.9708,3.0601,2.9198,2.9581,1031373.0],["1987-03-24",3.1111,3.1111,3.0154,3.0473,1550682.0],["1987-03-25",3.0346,3.0409,2.9899,3.0091,1092965.0],["1987-03-26",3.0091,3.0346,2.9836,2.9836,757226.0],["1987-03-27",2.9708,2.9772,2.9198,2.9326,190816.0],["1987-03-30",2.8561,2.9071,2.7796,2.9071,869541.0],["1987-03-31",2.8943,2.9198,2.8816,2.8943,497571.0],["1987-04-01",2.8816,2.9963,2.8816,2.9963,390086.0],["1987-04-02",3.0091,3.0728,3.0091,3.0409,760849.0],["1987-04-03",3.0282,3.0282,2.9963,3.0218,597810.0],["1987-04-06",3.0218,3.0218,2.9963,2.9963,539840.0],["1987-04-07",3.0027,3.0091,2.9326,2.9326,283809.0],["1987-04-08",2.9453,2.9581,2.9071,2.9071,451678.0],["1987-04-09",2.8943,2.9198,2.8688,2.8816,899734.0],["1987-04-10",2.8816,2.9517,2.8688,2.9453,1161804.0],["1987-04-13",2.9326,2.9389,2.9071,2.9071,1390058.0],["1987-04-14",2.9198,2.9453,2.8688,2.8816,2654517.0],["1987-04-15",2.9071,2.9453,2.9071,2.9453,1208904.0],["1987-04-16",2.9581,3.0091,2.9581,2.9836,1457689.0],["1987-04-20",2.9899,2.9899,2.8943,2.9326,1957676.0],["1987-04-21",2.9198,2.9708,2.9071,2.9708,1117119.0],["1987-04-22",2.9836,2.9963,2.9453,2.9453,295886.0],["1987-04-23",2.9517,2.9517,2.9198,2.9326,158208.0],["1987-04-24",2.9198,2.9326,2.9134,2.9326,687179.0],["1987-04-27",2.9198,2.9326,2.8943,2.9262,1463728.0],["1987-04-28",2.9134,2.9517,2.9071,2.9262,650948.0],["1987-04-29",2.9389,2.9453,2.8178,2.8688,5199133.0],["1987-04-30",2.8688,2.9071,2.8688,2.8943,1611067.0],["1987-05-01",2.9007,2.9007,2.8688,2.8879,439601.0],["1987-05-04",2.8752,2.8879,2.8688,2.8816,173908.0],["1987-05-05",2.8816,2.8816,2.8688,2.8816,1945599.0],["1987-05-06",2.8688,2.8943,2.8369,2.8369,586940.0],["1987-05-07",2.8242,2.8242,2.7413,2.7859,1903329.0],["1987-05-08",2.7987,2.8051,2.7286,2.7604,573656.0],["1987-05-11",2.7668,2.8178,2.7413,2.7413,1259627.0],["1987-05-12",2.7604,2.7796,2.7286,2.7668,577279.0],["1987-05-13",2.7286,2.7286,2.7031,2.7158,782587.0],["1987-05-14",2.7158,2.7541,2.7094,2.7541,1380397.0],["1987-05-15",2.7349,2.7668,2.7158,2.7158,508440.0],["1987-05-18",2.7031,2.7031,2.6584,2.6648,1062773.0],["1987-05-19",2.6584,2.6584,2.5756,2.6011,713749.0],["1987-05-20",2.5883,2.6138,2.5437,2.5437,654571.0],["1987-05-21",2.5628,2.5883,2.5118,2.5756,2766832.0],["1987-05-22",2.5883,2.6138,2.5628,2.5819,601433.0],["1987-05-26",2.6011,2.6202,2.6011,2.6138,1457689.0],["1987-05-27",2.6011,2.6202,2.6011,2.6138,756018.0],["1987-05-28",2.5883,2.6138,2.5628,2.6138,597810.0],["1987-05-29",2.6266,2.7094,2.6266,2.7094,776549.0],["1987-06-01",2.7222,2.7668,2.7222,2.7413,906980.0],["1987-06-02",2.7286,2.7796,2.6903,2.7668,413032.0],["1987-06-03",2.7796,2.8306,2.7796,2.7987,601433.0],["1987-06-04",2.7987,2.8178,2.7668,2.8114,826064.0],["1987-06-05",2.8114,2.8114,2.7859,2.7923,109900.0],["1987-06-08",2.7796,2.8051,2.7604,2.7923,263278.0],["1987-06-09",2.8051,2.8178,2.7987,2.8178,327286.0],["1987-06-10",2.8306,2.8433,2.8114,2.8306,450471.0],["1987-06-11",2.8433,2.8816,2.8433,2.8816,658194.0],["1987-06-12",2.9071,2.9198,2.8879,2.9071,667856.0],["1987-06-15",2.8943,2.9453,2.8943,2.9071,370763.0],["1987-06-16",2.9134,2.9262,2.9071,2.9071,184778.0],["1987-06-17",2.9134,2.9326,2.9071,2.9134,185985.0],["1987-06-18",2.9134,2.9326,2.9134,2.9198,196855.0],["1987-06-19",2.9071,2.9326,2.8943,2.9326,1074850.0],["1987-06-22",2.9198,2.9836,2.9198,2.9836,595394.0],["1987-06-23",2.9708,2.9708,2.8879,2.9453,783795.0],["1987-06-24",2.9581,2.9581,2.9326,2.9326,194439.0],["1987-06-25",2.9453,2.9581,2.9262,2.9389,492740.0],["1987-06-26",2.9134,2.9134,2.8879,2.8879,240332.0],["1987-06-29",2.8879,2.9134,2.8879,2.9071,125600.0],["1987-06-30",2.8879,2.8943,2.8688,2.8752,376801.0],["1987-07-01",2.8816,2.8816,2.8688,2.8752,387671.0],["1987-07-02",2.8879,2.8943,2.8688,2.8816,376801.0],["1987-07-06",2.8752,2.8816,2.8624,2.8688,341778.0],["1987-07-07",2.8752,2.8816,2.7796,2.7923,3094118.0],["1987-07-08",2.8114,2.8306,2.7668,2.8114,1001180.0],["1987-07-09",2.8114,2.8114,2.7668,2.7668,364724.0],["1987-07-10",2.7668,2.7668,2.7094,2.7286,727033.0],["1987-07-13",2.7158,2.7158,2.6521,2.7031,648533.0],["1987-07-14",2.7158,2.8306,2.7094,2.8178,1042242.0],["1987-07-15",2.8051,2.8433,2.8051,2.8178,322455.0],["1987-07-16",2.8306,2.8306,2.7923,2.8051,1012050.0],["1987-07-17",2.8178,2.8306,2.7541,2.7923,894903.0],["1987-07-20",2.7668,2.7668,2.7413,2.7413,303132.0],["1987-07-21",2.7286,2.7541,2.6776,2.6776,498779.0],["1987-07-22",2.6903,2.6903,2.6138,2.6457,486702.0],["1987-07-23",2.6329,2.6521,2.6138,2.6521,332116.0],["1987-07-24",2.6329,2.6967,2.6266,2.6648,584525.0],["1987-07-27",2.6521,2.6648,2.6138,2.6266,520517.0],["1987-07-28",2.6393,2.6712,2.6393,2.6648,1502374.0],["1987-07-29",2.7541,2.8433,2.7349,2.8433,1915406.0],["1987-07-30",2.8306,2.8306,2.7796,2.8114,765679.0],["1987-07-31",2.8242,2.8433,2.7923,2.8178,701672.0],["1987-08-03",2.8051,2.8051,2.7604,2.7668,640079.0],["1987-08-04",2.7668,2.7796,2.6903,2.7413,943211.0],["1987-08-05",2.7541,2.7732,2.7413,2.7541,588148.0],["1987-08-06",2.7541,2.7796,2.7031,2.7796,585733.0],["1987-08-07",2.7796,2.8433,2.7796,2.8306,1427497.0],["1987-08-10",2.8178,2.9071,2.8178,2.9071,856257.0],["1987-08-11",2.9262,3.0346,2.9262,3.0346,2090522.0],["1987-08-12",3.0218,3.0346,2.9708,2.9772,816403.0],["1987-08-13",2.9836,3.0282,2.9836,3.0027,599017.0],["1987-08-14",2.9899,2.9963,2.9581,2.9708,355063.0],["1987-08-17",2.9326,3.0218,2.9326,3.0154,515686.0],["1987-08-18",3.0027,3.0282,2.9772,2.9899,266901.0],["1987-08-19",3.0027,3.0027,2.9708,2.9963,153377.0],["1987-08-20",3.0091,3.0473,3.0091,3.0409,595394.0],["1987-08-21",3.0728,3.1366,3.0601,3.0792,1036203.0],["1987-08-24",3.1111,3.2258,3.0919,3.2003,1144896.0],["1987-08-25",3.1876,3.3023,3.1621,3.3023,2196800.0],["1987-08-26",3.2896,3.3533,3.2641,3.2832,2405731.0],["1987-08-27",3.2641,3.2896,3.2386,3.2896,557956.0],["1987-08-28",3.2768,3.2768,3.2449,3.2449,225839.0],["1987-08-31",3.2322,3.2386,3.1939,3.2386,764472.0],["1987-09-01",3.2513,3.2641,3.1493,3.1493,515686.0],["1987-09-02",3.1748,3.1748,3.0983,3.1238,381632.0],["1987-09-03",3.1366,3.1621,3.0856,3.0983,421486.0],["1987-09-04",3.1047,3.1302,3.0856,3.0983,152170.0],["1987-09-08",3.0856,3.0856,2.9836,3.0346,729449.0],["1987-09-09",3.0473,3.0473,2.9963,2.9963,287432.0],["1987-09-10",3.0218,3.0346,2.9581,2.9899,374386.0],["1987-09-11",3.0027,3.0473,3.0027,3.0346,212555.0],["1987-09-14",3.0537,3.0537,3.0091,3.0218,155793.0],["1987-09-15",3.0091,3.0091,2.9899,3.0091,169077.0],["1987-09-16",3.0218,3.0473,2.9772,2.9772,338155.0],["1987-09-17",2.9899,3.0027,2.9581,2.9708,185985.0],["1987-09-18",2.9963,3.0601,2.9963,3.0091,654571.0],["1987-09-21",3.0154,3.0473,3.0091,3.0154,480663.0],["1987-09-22",3.0091,3.1557,2.9963,3.1429,1056734.0],["1987-09-23",3.1748,3.3151,3.1748,3.3087,2283754.0],["1987-09-24",3.3023,3.4681,3.2896,3.4426,2682294.0],["1987-09-25",3.4681,3.4808,3.4426,3.4426,2239069.0],["1987-09-28",3.4426,3.5063,3.4426,3.4681,1243927.0],["1987-09-29",3.4808,3.4999,3.4681,3.4681,659402.0],["1987-09-30",3.4808,3.5063,3.4426,3.4936,423901.0],["1987-10-01",3.5063,3.5701,3.4936,3.5701,692010.0],["1987-10-02",3.5828,3.6402,3.5828,3.5956,513271.0],["1987-10-05",3.6019,3.6402,3.6019,3.6338,967365.0],["1987-10-06",3.6976,3.7231,3.5828,3.5828,2614663.0],["1987-10-07",3.5956,3.5956,3.5063,3.5127,1184750.0],["1987-10-08",3.5191,3.5191,3.4681,3.4808,793456.0],["1987-10-09",3.4808,3.4936,3.3916,3.3916,573656.0],["1987-10-12",3.4171,3.4171,3.3151,3.3469,433563.0],["1987-10-13",3.3661,3.3916,3.3661,3.3788,550710.0],["1987-10-14",3.3661,3.3661,3.2131,3.2258,716164.0],["1987-10-15",3.2131,3.2641,3.1366,3.2386,1617105.0],["1987-10-16",3.2258,3.2322,3.0601,3.0792,1355035.0],["1987-10-19",3.0346,3.0346,2.346,2.3843,1784975.0],["1987-10-20",2.3715,2.4735,2.1165,2.3078,2274092.0],["1987-10-21",2.3715,2.5501,2.3715,2.5118,2252354.0],["1987-10-22",2.4098,2.5245,2.346,2.4735,1070019.0],["1987-10-23",2.4225,2.4735,2.4098,2.448,1001180.0],["1987-10-26",2.3588,2.3652,2.193,2.244,679933.0],["1987-10-27",2.2185,2.2695,2.142,2.142,508440.0],["1987-10-28",2.1484,2.193,2.1165,2.193,506025.0],["1987-10-29",2.193,2.3843,2.193,2.3843,1262043.0],["1987-10-30",2.6266,2.6584,2.499,2.499,2175061.0],["1987-11-02",2.499,2.5501,2.499,2.5501,780172.0],["1987-11-03",2.5373,2.5373,2.448,2.448,1026542.0],["1987-11-04",2.4417,2.499,2.4225,2.4353,787418.0],["1987-11-05",2.448,2.5501,2.4353,2.5501,1038619.0],["1987-11-06",2.6011,2.6393,2.5756,2.5756,550710.0],["1987-11-09",2.5628,2.5628,2.448,2.4927,561579.0],["1987-11-10",2.4799,2.4799,2.4225,2.4225,336947.0],["1987-11-11",2.448,2.5118,2.448,2.5118,207724.0],["1987-11-12",2.5756,2.5883,2.5118,2.5245,952872.0],["1987-11-13",2.5118,2.5756,2.5118,2.5245,1136442.0],["1987-11-16",2.5373,2.5501,2.499,2.5054,439601.0],["1987-11-17",2.4927,2.4927,2.4608,2.4672,126808.0],["1987-11-18",2.4735,2.4735,2.397,2.448,1205281.0],["1987-11-19",2.4225,2.448,2.346,2.346,1516867.0],["1987-11-20",2.295,2.3715,2.2695,2.3588,956495.0],["1987-11-23",2.3588,2.4225,2.346,2.4225,1152142.0],["1987-11-24",2.4417,2.5118,2.4225,2.5118,913018.0],["1987-11-25",2.499,2.5118,2.4735,2.499,163039.0],["1987-11-27",2.499,2.499,2.448,2.448,280186.0],["1987-11-30",2.4353,2.4353,2.2695,2.3078,849011.0],["1987-12-01",2.3205,2.346,2.244,2.2823,638871.0],["1987-12-02",2.2887,2.3333,2.2695,2.3333,346609.0],["1987-12-03",2.346,2.3715,2.2185,2.2185,853841.0],["1987-12-04",2.2122,2.2122,2.1803,2.193,545879.0],["1987-12-07",2.193,2.2823,2.1867,2.2823,519309.0],["1987-12-08",2.2887,2.397,2.2823,2.3588,239124.0],["1987-12-09",2.3588,2.4863,2.3588,2.4735,414240.0],["1987-12-10",2.4225,2.499,2.4225,2.448,323663.0],["1987-12-11",2.4353,2.448,2.4034,2.4098,355063.0],["1987-12-14",2.4098,2.5501,2.4098,2.5501,817610.0],["1987-12-15",2.5628,2.6393,2.5564,2.6393,707710.0],["1987-12-16",2.6393,2.7796,2.6393,2.7668,807949.0],["1987-12-17",2.8561,2.8561,2.7541,2.7541,967365.0],["1987-12-18",2.7668,2.8178,2.7541,2.8178,1373151.0],["1987-12-21",2.8178,2.8178,2.7796,2.8051,582110.0],["1987-12-22",2.8051,2.8497,2.7923,2.8497,233085.0],["1987-12-23",2.8433,2.8433,2.7604,2.7796,962534.0],["1987-12-24",2.7796,2.7796,2.7158,2.7158,675102.0],["1987-12-28",2.7222,2.7286,2.6457,2.6457,330909.0],["1987-12-29",2.6457,2.6457,2.5628,2.5756,474625.0],["1987-12-30",2.5628,2.5883,2.5373,2.5373,2120715.0],["1987-12-31",2.5245,2.5756,2.5118,2.5756,1042242.0],["1988-01-04",2.5756,2.6712,2.5756,2.6648,1194412.0],["1988-01-05",2.7286,2.7541,2.6329,2.6393,1182335.0],["1988-01-06",2.6393,2.6521,2.6266,2.6329,727033.0],["1988-01-07",2.6329,2.6393,2.6202,2.6266,463755.0],["1988-01-08",2.6202,2.6266,2.4225,2.4225,1021711.0],["1988-01-11",2.4353,2.4608,2.397,2.4289,1030165.0],["1988-01-12",2.4289,2.4353,2.3588,2.4353,874372.0],["1988-01-13",2.4225,2.4353,2.4098,2.4225,659402.0],["1988-01-14",2.4098,2.4098,2.3907,2.397,386463.0],["1988-01-15",2.4353,2.4863,2.4353,2.4417,1655752.0],["1988-01-18",2.4544,2.4672,2.4353,2.4417,66423.0],["1988-01-19",2.4098,2.4225,2.3715,2.397,599017.0],["1988-01-20",2.397,2.397,2.3333,2.346,1014465.0],["1988-01-21",2.3205,2.346,2.295,2.346,532594.0],["1988-01-22",2.346,2.3843,2.3333,2.3333,2475777.0],["1988-01-25",2.3588,2.4225,2.346,2.397,617133.0],["1988-01-26",2.4034,2.4034,2.3715,2.3907,57969.0],["1988-01-27",2.3907,2.397,2.3333,2.3333,392501.0],["1988-01-28",2.346,2.3843,2.346,2.3588,248785.0],["1988-01-29",2.3715,2.3907,2.3588,2.3907,147339.0],["1988-02-01",2.4098,2.4353,2.4098,2.4225,249993.0],["1988-02-02",2.4225,2.4353,2.4034,2.4034,608679.0],["1988-02-03",2.4034,2.4353,2.3843,2.397,727033.0],["1988-02-04",2.4098,2.4098,2.3715,2.3907,96616.0],["1988-02-05",2.3907,2.397,2.3715,2.3715,344193.0],["1988-02-08",2.3588,2.3652,2.346,2.3652,61593.0],["1988-02-09",2.3843,2.4034,2.3715,2.4034,350232.0],["1988-02-10",2.4098,2.4927,2.4098,2.4863,701672.0],["1988-02-11",2.499,2.5883,2.4863,2.5373,609887.0],["1988-02-12",2.5628,2.6138,2.5628,2.5883,2205253.0],["1988-02-16",2.5883,2.5883,2.5373,2.5501,1233058.0],["1988-02-17",2.5883,2.6011,2.5628,2.5756,276562.0],["1988-02-18",2.5628,2.5692,2.5245,2.5373,380424.0],["1988-02-19",2.5437,2.5437,2.5245,2.5437,620756.0],["1988-02-22",2.5437,2.5501,2.5245,2.5373,597810.0],["1988-02-23",2.5628,2.6521,2.5564,2.6393,1679906.0],["1988-02-24",2.6521,2.6967,2.6521,2.6521,1201658.0],["1988-02-25",2.6648,2.6648,2.6521,2.6521,1031373.0],["1988-02-26",2.6521,2.7031,2.6393,2.6776,1061565.0],["1988-02-29",2.6776,2.6776,2.6266,2.6329,538633.0],["1988-03-01",2.6393,2.6457,2.6266,2.6266,2550655.0],["1988-03-02",2.6266,2.6266,2.5883,2.6074,364724.0],["1988-03-03",2.5883,2.6266,2.5756,2.6202,659402.0],["1988-03-04",2.6202,2.6266,2.5756,2.6011,420278.0],["1988-03-07",2.5883,2.6011,2.5819,2.6011,126808.0],["1988-03-08",2.6011,2.6074,2.5947,2.6011,642494.0],["1988-03-09",2.6011,2.6074,2.5819,2.5883,568825.0],["1988-03-10",2.5756,2.6011,2.5246,2.5309,1522905.0],["1988-03-11",2.5437,2.5501,2.5118,2.5245,874372.0],["1988-03-14",2.5245,2.5501,2.5118,2.5437,576071.0],["1988-03-15",2.5437,2.5437,2.5118,2.5118,327286.0],["1988-03-16",2.5245,2.5245,2.499,2.499,351440.0],["1988-03-17",2.5054,2.5118,2.4353,2.4608,1399720.0],["1988-03-18",2.4544,2.4544,2.397,2.397,991519.0],["1988-03-21",2.4225,2.4225,2.397,2.4162,845387.0],["1988-03-22",2.4162,2.4353,2.397,2.4098,654571.0],["1988-03-23",2.4098,2.4863,2.4098,2.4799,1181127.0],["1988-03-24",2.4735,2.4735,2.448,2.4608,384047.0],["1988-03-25",2.4225,2.448,2.4098,2.4162,234293.0],["1988-03-28",2.397,2.4098,2.3843,2.4098,397332.0],["1988-03-29",2.4098,2.4417,2.4098,2.4162,298301.0],["1988-03-30",2.4098,2.4289,2.397,2.4098,254824.0],["1988-03-31",2.4034,2.4034,2.3779,2.397,396124.0],["1988-04-04",2.3843,2.397,2.3588,2.3652,294678.0],["1988-04-05",2.3588,2.3652,2.346,2.3652,644910.0],["1988-04-06",2.3524,2.3715,2.3397,2.3715,1989076.0],["1988-04-07",2.3715,2.3843,2.2759,2.2759,5719650.0],["1988-04-08",2.2823,2.346,2.2695,2.346,4457607.0],["1988-04-11",2.3588,2.3652,2.3397,2.346,902149.0],["1988-04-12",2.3588,2.3588,2.295,2.295,1920237.0],["1988-04-13",2.3142,2.346,2.3142,2.346,1602613.0],["1988-04-14",2.3142,2.3269,2.295,2.295,1404551.0],["1988-04-15",2.2823,2.295,2.2313,2.2632,1431120.0],["1988-04-18",2.244,2.244,2.2122,2.2185,535009.0],["1988-04-19",2.2249,2.244,2.193,2.2122,4795762.0],["1988-04-20",2.2122,2.2185,2.142,2.1675,2409354.0],["1988-04-21",2.1803,2.2185,2.1803,2.1867,1385228.0],["1988-04-22",2.1867,2.193,2.1675,2.193,1125573.0],["1988-04-25",2.1803,2.2058,2.1803,2.193,414240.0],["1988-04-26",2.193,2.2313,2.193,2.2058,1743913.0],["1988-04-27",2.2058,2.2313,2.2058,2.2313,443225.0],["1988-04-28",2.2185,2.2249,2.1994,2.2058,427524.0],["1988-04-29",2.1994,2.1994,2.1803,2.1994,804326.0],["1988-05-02",2.2122,2.2185,2.1675,2.1739,477040.0],["1988-05-03",2.1739,2.2185,2.1739,2.2122,652156.0],["1988-05-04",2.1994,2.2122,2.1803,2.1867,1159388.0],["1988-05-05",2.1867,2.1867,2.1612,2.1612,456509.0],["1988-05-06",2.1612,2.1803,2.1612,2.1612,214970.0],["1988-05-09",2.1739,2.1867,2.1293,2.142,231878.0],["1988-05-10",2.142,2.1548,2.0528,2.0592,1204073.0],["1988-05-11",2.0464,2.0464,1.938,1.9827,2450416.0],["1988-05-12",1.9827,1.989,1.9699,1.9827,1140065.0],["1988-05-13",2.0082,2.0528,2.0082,2.0528,827272.0],["1988-05-16",2.0655,2.091,2.0592,2.091,403371.0],["1988-05-17",2.1165,2.1165,2.0783,2.0783,1211319.0],["1988-05-18",2.0783,2.0847,2.0337,2.0337,1670244.0],["1988-05-19",2.04,2.091,2.0209,2.0783,1057942.0],["1988-05-20",2.0783,2.091,2.0655,2.0783,410617.0],["1988-05-23",2.0655,2.0655,2.04,2.0464,933549.0],["1988-05-24",2.0528,2.091,2.0464,2.0528,729449.0],["1988-05-25",2.0592,2.091,2.0528,2.0783,1301897.0],["1988-05-26",2.0783,2.0783,2.04,2.04,1015673.0],["1988-05-27",2.0528,2.0655,2.04,2.0464,177531.0],["1988-05-31",2.0464,2.0783,2.04,2.0655,1408174.0],["1988-06-01",2.0783,2.1165,2.0655,2.1165,1169050.0],["1988-06-02",2.1038,2.1102,2.0528,2.0655,960119.0],["1988-06-03",2.0528,2.0655,2.04,2.0464,1310351.0],["1988-06-06",2.0592,2.0719,2.04,2.0655,706502.0],["1988-06-07",2.0528,2.1165,2.04,2.091,1625559.0],["1988-06-08",2.0847,2.1803,2.0783,2.1803,1464936.0],["1988-06-09",2.193,2.2313,2.1803,2.2249,1026542.0],["1988-06-10",2.2185,2.2568,2.2122,2.2313,1078473.0],["1988-06-13",2.2185,2.2313,2.193,2.2122,390086.0],["1988-06-14",2.2313,2.2568,2.2058,2.2185,1189581.0],["1988-06-15",2.2058,2.2185,2.1675,2.1803,1281366.0],["1988-06-16",2.1548,2.1612,2.0974,2.1102,1229435.0],["1988-06-17",2.091,2.1548,2.091,2.1548,1305520.0],["1988-06-20",2.142,2.1612,2.142,2.1548,586940.0],["1988-06-21",2.1484,2.1675,2.1229,2.1484,468586.0],["1988-06-22",2.193,2.2185,2.193,2.2058,1592951.0],["1988-06-23",2.2377,2.3014,2.2377,2.2759,1755990.0],["1988-06-24",2.2695,2.2759,2.244,2.2568,675102.0],["1988-06-27",2.2632,2.2632,2.2058,2.2313,1207696.0],["1988-06-28",2.2058,2.2504,2.2058,2.2377,677518.0],["1988-06-29",2.244,2.2695,2.2249,2.2249,1782560.0],["1988-06-30",2.2313,2.2568,2.2185,2.244,850218.0],["1988-07-01",2.244,2.2568,2.2377,2.244,787418.0],["1988-07-05",2.2313,2.2313,2.2185,2.2313,577279.0],["1988-07-06",2.2122,2.2313,2.1803,2.2122,1456482.0],["1988-07-07",2.1994,2.2122,2.1994,2.2122,221008.0],["1988-07-08",2.1994,2.1994,2.1867,2.1867,392501.0],["1988-07-11",2.193,2.193,2.1739,2.1739,378009.0],["1988-07-12",2.1612,2.1867,2.1038,2.1357,1411797.0],["1988-07-13",2.142,2.1675,2.1293,2.1612,264485.0],["1988-07-14",2.1612,2.1803,2.1484,2.1675,1660582.0],["1988-07-15",2.1867,2.2185,2.1612,2.2185,671479.0],["1988-07-18",2.2058,2.2058,2.193,2.2058,413032.0],["1988-07-19",2.2185,2.2313,2.193,2.1994,484286.0],["1988-07-20",2.2058,2.244,2.1994,2.244,582110.0],["1988-07-21",2.2313,2.244,2.2058,2.2185,1291027.0],["1988-07-22",2.2058,2.2185,2.1803,2.1803,535009.0],["1988-07-25",2.1803,2.2058,2.1803,2.1994,746356.0],["1988-07-26",2.2122,2.2185,2.1803,2.193,298301.0],["1988-07-27",2.2185,2.2823,2.2185,2.2249,1816375.0],["1988-07-28",2.2249,2.3205,2.2249,2.3014,923888.0],["1988-07-29",2.3142,2.3652,2.3142,2.3652,914226.0],["1988-08-01",2.3652,2.3779,2.3524,2.3652,512063.0],["1988-08-02",2.3715,2.397,2.3715,2.3843,765679.0],["1988-08-03",2.3907,2.448,2.3907,2.4417,1243927.0],["1988-08-04",2.4544,2.4672,2.4289,2.4544,2353800.0],["1988-08-05",2.448,2.448,2.4225,2.4417,530179.0],["1988-08-08",2.4417,2.4417,2.4289,2.4353,385255.0],["1988-08-09",2.4289,2.4289,2.3397,2.3588,1884006.0],["1988-08-10",2.3524,2.3524,2.3205,2.3333,803118.0],["1988-08-11",2.3205,2.3205,2.2759,2.295,550710.0],["1988-08-12",2.295,2.3205,2.295,2.3014,208931.0],["1988-08-15",2.2887,2.3397,2.2887,2.3397,2054291.0],["1988-08-16",2.3333,2.4225,2.3333,2.4034,2496308.0],["1988-08-17",2.4225,2.4289,2.4034,2.4098,713749.0],["1988-08-18",2.4225,2.4353,2.4034,2.4034,471002.0],["1988-08-19",2.397,2.4034,2.3524,2.3524,1284989.0],["1988-08-22",2.3652,2.3652,2.346,2.346,1105042.0],["1988-08-23",2.3333,2.3333,2.295,2.3333,367140.0],["1988-08-24",2.3333,2.346,2.3205,2.3333,626794.0],["1988-08-25",2.3333,2.3397,2.2823,2.3078,375594.0],["1988-08-26",2.3142,2.3205,2.3014,2.3078,135262.0],["1988-08-29",2.3205,2.3269,2.3142,2.3142,176324.0],["1988-08-30",2.3333,2.346,2.3269,2.3269,1223396.0],["1988-08-31",2.3397,2.346,2.3142,2.3142,626794.0],["1988-09-01",2.3014,2.3014,2.2185,2.2823,566410.0],["1988-09-02",2.2823,2.3142,2.2695,2.3014,787418.0],["1988-09-06",2.3014,2.3014,2.2759,2.2887,113523.0],["1988-09-07",2.2887,2.3078,2.2887,2.3078,647325.0],["1988-09-08",2.295,2.3205,2.295,2.3205,444432.0],["1988-09-09",2.2887,2.397,2.2695,2.3779,694425.0],["1988-09-12",2.3779,2.3907,2.3715,2.3715,306755.0],["1988-09-13",2.3715,2.3779,2.3588,2.3715,351440.0],["1988-09-14",2.3843,2.3907,2.3715,2.3843,643702.0],["1988-09-15",2.3907,2.397,2.3588,2.3588,334532.0],["1988-09-16",2.346,2.3715,2.346,2.3715,658194.0],["1988-09-19",2.3588,2.3588,2.3142,2.3269,340570.0],["1988-09-20",2.3205,2.3843,2.3205,2.3843,1449236.0],["1988-09-21",2.397,2.6138,2.397,2.6138,2818763.0],["1988-09-22",2.6011,2.6266,2.499,2.5118,1711306.0],["1988-09-23",2.5118,2.5182,2.499,2.5054,433563.0],["1988-09-26",2.5118,2.5182,2.4863,2.5182,685972.0],["1988-09-27",2.5118,2.5628,2.5118,2.5118,299509.0],["1988-09-28",2.5245,2.5245,2.4863,2.499,222216.0],["1988-09-29",2.499,2.5437,2.499,2.5245,537425.0],["1988-09-30",2.5182,2.5373,2.499,2.5118,547086.0],["1988-10-03",2.499,2.499,2.4735,2.4863,490325.0],["1988-10-04",2.4735,2.4735,2.4608,2.4608,403371.0],["1988-10-05",2.4735,2.499,2.4672,2.4672,312793.0],["1988-10-06",2.4735,2.5118,2.4735,2.5118,813987.0],["1988-10-07",2.499,2.5182,2.4863,2.5118,758433.0],["1988-10-10",2.5182,2.5182,2.4863,2.5118,233085.0],["1988-10-11",2.5118,2.5245,2.4863,2.5054,211347.0],["1988-10-12",2.4927,2.499,2.4735,2.4799,316416.0],["1988-10-13",2.4735,2.5118,2.4735,2.4927,659402.0],["1988-10-14",2.5054,2.5118,2.4863,2.4927,737902.0],["1988-10-17",2.4799,2.499,2.4799,2.4863,90577.0],["1988-10-18",2.4863,2.4863,2.4735,2.4799,370763.0],["1988-10-19",2.4863,2.4863,2.4735,2.4863,506025.0],["1988-10-20",2.499,2.5245,2.4863,2.5245,414240.0],["1988-10-21",2.5118,2.5118,2.4735,2.499,747564.0],["1988-10-24",2.4863,2.499,2.4608,2.4672,740318.0],["1988-10-25",2.4735,2.4799,2.4608,2.4735,322455.0],["1988-10-26",2.4735,2.4799,2.4353,2.448,398540.0],["1988-10-27",2.448,2.448,2.4098,2.4353,916642.0],["1988-10-28",2.4225,2.4735,2.4225,2.4225,595394.0],["1988-10-31",2.4098,2.4098,2.3843,2.4034,1085719.0],["1988-11-01",2.397,2.4225,2.397,2.4098,876788.0],["1988-11-02",2.397,2.4098,2.3843,2.3907,439601.0],["1988-11-03",2.3843,2.397,2.3843,2.3843,1100211.0],["1988-11-04",2.3779,2.397,2.3779,2.3907,304339.0],["1988-11-07",2.3843,2.3907,2.3779,2.3843,467378.0],["1988-11-08",2.397,2.4098,2.3843,2.397,217385.0],["1988-11-09",2.397,2.397,2.3715,2.3907,179947.0],["1988-11-10",2.3843,2.397,2.3843,2.3843,178739.0],["1988-11-11",2.3843,2.3843,2.3078,2.3078,272939.0],["1988-11-14",2.3142,2.3333,2.3014,2.3333,175116.0],["1988-11-15",2.346,2.346,2.3205,2.3205,589356.0],["1988-11-16",2.3142,2.3142,2.2759,2.2759,289847.0],["1988-11-17",2.2887,2.295,2.2823,2.295,795872.0],["1988-11-18",2.295,2.3078,2.2823,2.2823,533802.0],["1988-11-21",2.2823,2.2823,2.2313,2.2504,776549.0],["1988-11-22",2.244,2.2823,2.244,2.2695,182362.0],["1988-11-23",2.2695,2.2823,2.2568,2.2632,112316.0],["1988-11-25",2.2632,2.2632,2.2377,2.2504,314001.0],["1988-11-28",2.244,2.2568,2.2249,2.2313,357478.0],["1988-11-29",2.244,2.2568,2.2377,2.2504,266901.0],["1988-11-30",2.2504,2.2695,2.244,2.2568,486702.0],["1988-12-01",2.244,2.2695,2.244,2.2632,1300689.0],["1988-12-02",2.2568,2.397,2.2568,2.3652,1421459.0],["1988-12-05",2.3588,2.4098,2.3588,2.3843,557956.0],["1988-12-06",2.3652,2.4225,2.3652,2.3843,297093.0],["1988-12-07",2.3715,2.4289,2.3715,2.4225,262070.0],["1988-12-08",2.4225,2.4289,2.397,2.4034,1888837.0],["1988-12-09",2.397,2.397,2.3843,2.3907,64008.0],["1988-12-12",2.3779,2.4162,2.3779,2.397,338155.0],["1988-12-13",2.397,2.397,2.3779,2.3907,184778.0],["1988-12-14",2.3843,2.3843,2.3524,2.3588,289847.0],["1988-12-15",2.3715,2.3843,2.3588,2.3715,844180.0],["1988-12-16",2.3715,2.4034,2.3715,2.397,437186.0],["1988-12-19",2.4034,2.4162,2.397,2.4162,492740.0],["1988-12-20",2.4417,2.4417,2.4225,2.4225,625587.0],["1988-12-21",2.4289,2.4417,2.397,2.4225,320040.0],["1988-12-22",2.4225,2.4417,2.4098,2.4289,385255.0],["1988-12-23",2.4289,2.4417,2.4225,2.4417,68839.0],["1988-12-27",2.4289,2.4353,2.4098,2.4098,321247.0],["1988-12-28",2.4098,2.4098,2.3843,2.4034,187193.0],["1988-12-29",2.4034,2.4225,2.3907,2.4098,449263.0],["1988-12-30",2.4225,2.4353,2.4225,2.4225,469794.0],["1989-01-03",2.4353,2.4353,2.3843,2.397,338155.0],["1989-01-04",2.397,2.4225,2.3843,2.4225,421486.0],["1989-01-05",2.4225,2.4353,2.397,2.4225,675102.0],["1989-01-06",2.4225,2.4225,2.397,2.397,770510.0],["1989-01-09",2.397,2.397,2.3588,2.397,321247.0],["1989-01-10",2.397,2.4034,2.3843,2.3907,89370.0],["1989-01-11",2.3907,2.397,2.3715,2.397,248785.0],["1989-01-12",2.397,2.4034,2.3779,2.397,882826.0],["1989-01-13",2.397,2.4544,2.397,2.4289,833310.0],["1989-01-16",2.4353,2.5118,2.4353,2.4927,693218.0],["1989-01-17",2.5118,2.5245,2.499,2.5118,1083304.0],["1989-01-18",2.5054,2.5501,2.5054,2.5501,1008426.0],["1989-01-19",2.6011,2.6011,2.5692,2.5819,1078473.0],["1989-01-20",2.5692,2.5692,2.5118,2.5182,1640052.0],["1989-01-23",2.5054,2.5373,2.499,2.499,524140.0],["1989-01-24",2.499,2.5118,2.4927,2.5054,679933.0],["1989-01-25",2.5118,2.5245,2.4927,2.5054,1172673.0],["1989-01-26",2.499,2.5947,2.499,2.5947,727033.0],["1989-01-27",2.6011,2.6266,2.5883,2.5883,1143688.0],["1989-01-30",2.5756,2.5947,2.5628,2.5947,158208.0],["1989-01-31",2.5947,2.6011,2.5819,2.5947,146131.0],["1989-02-01",2.5883,2.6839,2.5883,2.6584,873164.0],["1989-02-02",2.6712,2.8051,2.6712,2.7541,1251173.0],["1989-02-03",2.7413,2.7732,2.7031,2.7031,509648.0],["1989-02-06",2.6776,2.6967,2.6521,2.6967,839349.0],["1989-02-07",2.6839,2.7158,2.6839,2.7031,413032.0],["1989-02-08",2.6967,2.7222,2.6967,2.7094,603848.0],["1989-02-09",2.6967,2.7031,2.6839,2.6839,398540.0],["1989-02-10",2.6648,2.6839,2.6584,2.6584,574863.0],["1989-02-13",2.6521,2.6648,2.6074,2.6266,272939.0],["1989-02-14",2.6393,2.6521,2.6266,2.6266,431148.0],["1989-02-15",2.6393,2.6393,2.6138,2.6393,357478.0],["1989-02-16",2.6266,2.6521,2.6266,2.6329,182362.0],["1989-02-17",2.6266,2.6521,2.6266,2.6393,163039.0],["1989-02-21",2.6202,2.6202,2.5883,2.6074,225839.0],["1989-02-22",2.5947,2.5947,2.5756,2.5819,224632.0],["1989-02-23",2.5564,2.5628,2.5245,2.5437,333324.0],["1989-02-24",2.5437,2.5437,2.5245,2.5245,252409.0],["1989-02-27",2.5373,2.5564,2.5245,2.5501,177531.0],["1989-02-28",2.5501,2.5756,2.5501,2.5692,297093.0],["1989-03-01",2.5819,2.5883,2.5692,2.5692,356270.0],["1989-03-02",2.5628,2.6011,2.5628,2.5756,398540.0],["1989-03-03",2.5692,2.5692,2.5501,2.5628,152170.0],["1989-03-06",2.5692,2.6011,2.5692,2.6011,105070.0],["1989-03-07",2.6011,2.6457,2.6011,2.6457,508440.0],["1989-03-08",2.6329,2.6712,2.6266,2.6457,417863.0],["1989-03-09",2.6457,2.6521,2.6457,2.6521,211347.0],["1989-03-10",2.6457,2.6457,2.5947,2.6074,628002.0],["1989-03-13",2.6074,2.6138,2.6074,2.6074,143716.0],["1989-03-14",2.6202,2.6202,2.5756,2.5756,491532.0],["1989-03-15",2.5883,2.5883,2.5373,2.5373,771718.0],["1989-03-16",2.5373,2.5628,2.5373,2.5628,1464936.0],["1989-03-17",2.5373,2.5373,2.4799,2.4863,920265.0],["1989-03-20",2.4799,2.4863,2.4608,2.4799,749979.0],["1989-03-21",2.4863,2.5118,2.4735,2.5118,498779.0],["1989-03-22",2.5118,2.5118,2.4735,2.499,514479.0],["1989-03-23",2.4863,2.499,2.4735,2.4735,771718.0],["1989-03-27",2.4735,2.5118,2.4735,2.5118,229462.0],["1989-03-28",2.5118,2.5118,2.499,2.5054,190816.0],["1989-03-29",2.499,2.5054,2.4927,2.5054,193231.0],["1989-03-30",2.4927,2.499,2.4799,2.4799,80916.0],["1989-03-31",2.4799,2.5054,2.4799,2.4927,375594.0],["1989-04-03",2.4927,2.499,2.4735,2.4927,626794.0],["1989-04-04",2.4799,2.4863,2.4672,2.4863,571240.0],["1989-04-05",2.4799,2.4863,2.4735,2.4863,82123.0],["1989-04-06",2.4799,2.4863,2.4735,2.4863,91785.0],["1989-04-07",2.4735,2.5118,2.4735,2.499,658194.0],["1989-04-10",2.499,2.5054,2.4735,2.5054,243955.0],["1989-04-11",2.499,2.5373,2.499,2.5309,887657.0],["1989-04-12",2.5373,2.5883,2.5373,2.5756,917849.0],["1989-04-13",2.5692,2.5947,2.5564,2.5564,556748.0],["1989-04-14",2.5628,2.6011,2.5628,2.5883,336947.0],["1989-04-17",2.5883,2.5883,2.5628,2.5756,528971.0],["1989-04-18",2.5756,2.5883,2.5756,2.5883,285016.0],["1989-04-19",2.5883,2.5947,2.5819,2.5883,338155.0],["1989-04-20",2.5947,2.6011,2.5756,2.5756,550710.0],["1989-04-21",2.5756,2.6266,2.5756,2.6202,435978.0],["1989-04-24",2.6074,2.6521,2.6011,2.6521,252409.0],["1989-04-25",2.6648,2.7031,2.6648,2.6839,949249.0],["1989-04-26",2.6712,2.6776,2.6712,2.6776,108693.0],["1989-04-27",2.6903,2.7286,2.6903,2.7222,1121950.0],["1989-04-28",2.7158,2.7349,2.7158,2.7158,499986.0],["1989-05-01",2.7031,2.7031,2.6648,2.6712,178739.0],["1989-05-02",2.6776,2.6967,2.6712,2.6776,1493920.0],["1989-05-03",2.6712,2.6712,2.5883,2.5883,3351357.0],["1989-05-04",2.5947,2.6074,2.5883,2.6011,1280158.0],["1989-05-05",2.6074,2.6138,2.5501,2.5501,2981802.0],["1989-05-08",2.5564,2.5628,2.5373,2.5501,1237889.0],["1989-05-09",2.5564,2.5628,2.5373,2.5501,518102.0],["1989-05-10",2.5373,2.5628,2.5373,2.5628,392501.0],["1989-05-11",2.5628,2.5692,2.5564,2.5564,351440.0],["1989-05-12",2.5756,2.6457,2.5756,2.6457,1188373.0],["1989-05-15",2.6457,2.6776,2.6393,2.6521,391294.0],["1989-05-16",2.6457,2.6776,2.6457,2.6776,257239.0],["1989-05-17",2.6776,2.6967,2.6584,2.6903,579694.0],["1989-05-18",2.6903,2.7413,2.6903,2.7349,681141.0],["1989-05-19",2.7541,2.7923,2.7413,2.7923,1018088.0],["1989-05-22",2.8051,2.8051,2.7668,2.7668,612302.0],["1989-05-23",2.7541,2.7668,2.7286,2.7286,195647.0],["1989-05-24",2.7349,2.7349,2.7222,2.7286,157001.0],["1989-05-25",2.7222,2.7541,2.7222,2.7413,100239.0],["1989-05-26",2.7286,2.7541,2.7286,2.7541,213762.0],["1989-05-30",2.7541,2.7541,2.7286,2.7413,128016.0],["1989-05-31",2.7286,2.7541,2.7158,2.7477,342986.0],["1989-06-01",2.7222,2.7796,2.7222,2.7668,519309.0],["1989-06-02",2.7668,2.8306,2.7668,2.8242,921472.0],["1989-06-05",2.8242,2.8306,2.8242,2.8242,1206489.0],["1989-06-06",2.8561,2.8561,2.8178,2.8433,417863.0],["1989-06-07",2.8433,2.8433,2.8306,2.8433,112316.0],["1989-06-08",2.8369,2.8497,2.8242,2.8242,398540.0],["1989-06-09",2.8178,2.8369,2.8178,2.8306,301924.0],["1989-06-12",2.8242,2.8306,2.8114,2.8114,272939.0],["1989-06-13",2.8051,2.8178,2.7859,2.7923,339363.0],["1989-06-14",2.7796,2.7923,2.7732,2.7923,299509.0],["1989-06-15",2.8051,2.8051,2.7541,2.7541,206516.0],["1989-06-16",2.7541,2.7987,2.7541,2.7987,631625.0],["1989-06-19",2.7987,2.8051,2.7541,2.7604,210139.0],["1989-06-20",2.7732,2.7796,2.7604,2.7604,324870.0],["1989-06-21",2.7604,2.7796,2.7541,2.7541,138885.0],["1989-06-22",2.7413,2.7413,2.7286,2.7349,469794.0],["1989-06-23",2.7349,2.8051,2.7286,2.8051,650948.0],["1989-06-26",2.8051,2.8306,2.7987,2.7987,171493.0],["1989-06-27",2.8114,2.8178,2.7796,2.8051,353855.0],["1989-06-28",2.7987,2.7987,2.7541,2.7541,1317597.0],["1989-06-29",2.7477,2.7477,2.6776,2.6776,1247550.0],["1989-06-30",2.6776,2.6776,2.6266,2.6712,353855.0],["1989-07-03",2.6712,2.6712,2.6457,2.6584,150962.0],["1989-07-05",2.6521,2.6584,2.6329,2.6584,342986.0],["1989-07-06",2.6521,2.6648,2.6457,2.6648,234293.0],["1989-07-07",2.6648,2.7031,2.6648,2.6712,600225.0],["1989-07-10",2.6839,2.7031,2.6712,2.6839,330909.0],["1989-07-11",2.6776,2.6903,2.6648,2.6839,304339.0],["1989-07-12",2.6903,2.6903,2.6584,2.6712,169077.0],["1989-07-13",2.6648,2.6712,2.6266,2.6266,183570.0],["1989-07-14",2.6393,2.6521,2.5883,2.6393,402163.0],["1989-07-17",2.6521,2.6521,2.6266,2.6393,462548.0],["1989-07-18",2.6393,2.6393,2.6138,2.6202,1006011.0],["1989-07-19",2.6393,2.6903,2.6393,2.6776,1365905.0],["1989-07-20",2.6903,2.7796,2.6776,2.7732,478248.0],["1989-07-21",2.7604,2.8051,2.7604,2.8051,278978.0],["1989-07-24",2.8051,2.8051,2.7668,2.7796,135262.0],["1989-07-25",2.7796,2.7923,2.7413,2.7604,204101.0],["1989-07-26",2.7541,2.7732,2.7158,2.7732,376801.0],["1989-07-27",2.7796,2.7987,2.7286,2.7413,492740.0],["1989-07-28",2.7286,2.7413,2.6776,2.6776,945626.0],["1989-07-31",2.6648,2.7031,2.6648,2.6967,458925.0],["1989-08-01",2.6967,2.6967,2.6521,2.6776,570033.0],["1989-08-02",2.6712,2.6903,2.6584,2.6648,336947.0],["1989-08-03",2.6648,2.6712,2.6266,2.6393,272939.0],["1989-08-04",2.6266,2.6648,2.6266,2.6648,561579.0],["1989-08-07",2.6776,2.7031,2.6648,2.7031,996349.0],["1989-08-08",2.7031,2.7286,2.6903,2.7286,1083304.0],["1989-08-09",2.7158,2.7349,2.6776,2.6839,435978.0],["1989-08-10",2.6903,2.6967,2.6776,2.6903,421486.0],["1989-08-11",2.7031,2.7158,2.6393,2.6521,301924.0],["1989-08-14",2.6521,2.6648,2.6266,2.6393,152170.0],["1989-08-15",2.6329,2.6521,2.6329,2.6393,685972.0],["1989-08-16",2.6457,2.6457,2.6266,2.6393,270524.0],["1989-08-17",2.6457,2.6457,2.6011,2.6138,1391266.0],["1989-08-18",2.6138,2.6138,2.6011,2.6074,411824.0],["1989-08-21",2.6202,2.6266,2.6011,2.6011,455302.0],["1989-08-22",2.6011,2.6074,2.5819,2.6074,334532.0],["1989-08-23",2.6074,2.6202,2.6011,2.6202,184778.0],["1989-08-24",2.6329,2.6776,2.6329,2.6648,573656.0],["1989-08-25",2.6648,2.7158,2.6648,2.6839,747564.0],["1989-08-28",2.6903,2.7031,2.6712,2.7031,338155.0],["1989-08-29",2.6903,2.7286,2.6903,2.7158,285016.0],["1989-08-30",2.7031,2.7286,2.6903,2.7158,311586.0],["1989-08-31",2.7031,2.7158,2.6903,2.7094,101446.0],["1989-09-01",2.7094,2.7158,2.6903,2.7094,167870.0],["1989-09-05",2.7349,2.7477,2.7286,2.7477,638871.0],["1989-09-06",2.7541,2.8178,2.7158,2.8114,602640.0],["1989-09-07",2.8051,2.8051,2.7541,2.7604,1404551.0],["1989-09-08",2.7477,2.7477,2.6776,2.7158,665441.0],["1989-09-11",2.7031,2.7031,2.6903,2.6903,140093.0],["1989-09-12",2.6967,2.7158,2.6903,2.7158,835726.0],["1989-09-13",2.7094,2.7286,2.7094,2.7094,253616.0],["1989-09-14",2.7031,2.7031,2.6967,2.7031,630417.0],["1989-09-15",2.6903,2.7031,2.6521,2.6776,1150935.0],["1989-09-18",2.6648,2.6648,2.6521,2.6584,349024.0],["1989-09-19",2.6584,2.6584,2.6457,2.6521,216178.0],["1989-09-20",2.6393,2.6457,2.6138,2.6266,304339.0],["1989-09-21",2.6266,2.6266,2.6011,2.6011,451678.0],["1989-09-22",2.6138,2.6266,2.6074,2.6266,229462.0],["1989-09-25",2.6202,2.6266,2.6074,2.6138,496363.0],["1989-09-26",2.6011,2.6266,2.6011,2.6138,371970.0],["1989-09-27",2.6138,2.6138,2.6011,2.6011,270524.0],["1989-09-28",2.6074,2.6074,2.5692,2.5756,832103.0],["1989-09-29",2.5692,2.6138,2.5692,2.6138,516894.0],["1989-10-02",2.6074,2.6776,2.6074,2.6712,576071.0],["1989-10-03",2.6903,2.6967,2.6776,2.6839,393709.0],["1989-10-04",2.6776,2.6839,2.6648,2.6776,452886.0],["1989-10-05",2.6776,2.7222,2.6712,2.7222,480663.0],["1989-10-06",2.7222,2.7349,2.6903,2.6903,316416.0],["1989-10-09",2.6903,2.6967,2.6584,2.6839,146131.0],["1989-10-10",2.6584,2.6967,2.6584,2.6967,158208.0],["1989-10-11",2.6839,2.6967,2.6712,2.6776,240332.0],["1989-10-12",2.6776,2.6776,2.6648,2.6712,105070.0],["1989-10-13",2.6712,2.6776,2.5373,2.5628,289847.0],["1989-10-16",2.499,2.5118,2.4672,2.5118,1495128.0],["1989-10-17",2.5118,2.5245,2.4863,2.5182,1063980.0],["1989-10-18",2.5118,2.5182,2.499,2.5182,473417.0],["1989-10-19",2.5182,2.5628,2.5118,2.5437,1248758.0],["1989-10-20",2.5501,2.5692,2.5246,2.5692,1217358.0],["1989-10-23",2.5628,2.5883,2.5501,2.5756,906980.0],["1989-10-24",2.5628,2.5756,2.4863,2.5692,676310.0],["1989-10-25",2.5692,2.5756,2.5501,2.5628,885241.0],["1989-10-26",2.5501,2.5628,2.5373,2.5628,1237889.0],["1989-10-27",2.5883,2.6266,2.5756,2.6138,817610.0],["1989-10-30",2.6138,2.6202,2.6011,2.6202,472209.0],["1989-10-31",2.6393,2.6712,2.6393,2.6712,666648.0],["1989-11-01",2.6776,2.6776,2.6521,2.6521,471002.0],["1989-11-02",2.6648,2.6712,2.6457,2.6521,380424.0],["1989-11-03",2.6393,2.6457,2.6202,2.6266,473417.0],["1989-11-06",2.6202,2.6202,2.5883,2.6011,365932.0],["1989-11-07",2.5756,2.6266,2.5756,2.6138,370763.0],["1989-11-08",2.6202,2.6329,2.6138,2.6266,719787.0],["1989-11-09",2.6393,2.6648,2.6393,2.6457,1376774.0],["1989-11-10",2.6521,2.6648,2.6521,2.6648,54346.0],["1989-11-13",2.6648,2.6648,2.6521,2.6648,335740.0],["1989-11-14",2.6776,2.7031,2.6648,2.7031,1108665.0],["1989-11-15",2.6903,2.7604,2.6776,2.7604,1171465.0],["1989-11-16",2.7668,2.8114,2.7541,2.8114,774133.0],["1989-11-17",2.8051,2.9262,2.7796,2.9262,1113496.0],["1989-11-20",2.8879,2.8943,2.8433,2.8433,913018.0],["1989-11-21",2.8561,2.8688,2.8051,2.8051,840557.0],["1989-11-22",2.7923,2.8561,2.7796,2.8306,320040.0],["1989-11-24",2.8369,2.8497,2.8369,2.8497,85746.0],["1989-11-27",2.8433,2.8624,2.8433,2.8624,474625.0],["1989-11-28",2.8561,2.8688,2.8561,2.8688,526556.0],["1989-11-29",2.8561,2.8752,2.8561,2.8561,1659375.0],["1989-11-30",2.8561,2.8561,2.8242,2.8561,246370.0],["1989-12-01",2.8688,2.8752,2.8369,2.8497,415448.0],["1989-12-04",2.8497,2.8624,2.8306,2.8497,653364.0],["1989-12-05",2.8369,2.8561,2.8306,2.8306,502402.0],["1989-12-06",2.8178,2.8306,2.7796,2.8178,574863.0],["1989-12-07",2.8306,2.8369,2.8178,2.8306,410617.0],["1989-12-08",2.8433,2.8433,2.8369,2.8433,45892.0],["1989-12-11",2.8433,2.8561,2.8369,2.8561,433563.0],["1989-12-12",2.8688,2.8816,2.8624,2.8752,489117.0],["1989-12-13",2.8816,2.8943,2.8752,2.8879,577279.0],["1989-12-14",2.8943,2.9071,2.8943,2.9071,643702.0],["1989-12-15",2.9581,2.9836,2.9453,2.9581,1496336.0],["1989-12-18",2.9581,2.9708,2.8561,2.8624,475832.0],["1989-12-19",2.8688,2.8816,2.8561,2.8816,446848.0],["1989-12-20",2.8688,2.8816,2.8688,2.8752,390086.0],["1989-12-21",2.8943,2.9071,2.8306,2.9071,535009.0],["1989-12-22",2.9071,2.9262,2.9071,2.9198,113523.0],["1989-12-26",2.9198,2.9262,2.9198,2.9198,114731.0],["1989-12-27",2.9262,2.9581,2.9198,2.9581,520517.0],["1989-12-28",2.9453,2.9581,2.9389,2.9453,376801.0],["1989-12-29",2.9453,2.9581,2.9326,2.9453,208931.0],["1990-01-02",2.9453,2.9581,2.9389,2.9389,207724.0],["1990-01-03",2.9262,2.9326,2.9071,2.9198,578487.0],["1990-01-04",2.9198,2.9198,2.8624,2.8688,735487.0],["1990-01-05",2.8561,2.8561,2.8306,2.8561,692010.0],["1990-01-08",2.8433,2.9198,2.8433,2.9007,242747.0],["1990-01-09",2.9071,2.9517,2.9007,2.9262,566410.0],["1990-01-10",2.9453,2.9517,2.9134,2.9453,1103834.0],["1990-01-11",2.9581,2.9581,2.9389,2.9453,270524.0],["1990-01-12",2.9326,2.9326,2.7668,2.7732,615925.0],["1990-01-15",2.7668,2.7668,2.7094,2.7094,727033.0],["1990-01-16",2.6967,2.7413,2.6776,2.7413,542256.0],["1990-01-17",2.7286,2.7796,2.7222,2.7668,1269289.0],["1990-01-18",2.7541,2.7604,2.7413,2.7477,806741.0],["1990-01-19",2.7349,2.7541,2.7349,2.7541,338155.0],["1990-01-22",2.7413,2.7541,2.6903,2.6903,495155.0],["1990-01-23",2.6903,2.6903,2.6266,2.6457,501194.0],["1990-01-24",2.6266,2.6393,2.6011,2.6393,624379.0],["1990-01-25",2.6266,2.6903,2.4735,2.4863,4527654.0],["1990-01-26",2.4863,2.5373,2.4735,2.499,711333.0],["1990-01-29",2.5118,2.5118,2.4608,2.4672,497571.0],["1990-01-30",2.4735,2.4735,2.4034,2.448,800703.0],["1990-01-31",2.448,2.4735,2.4353,2.4353,780172.0],["1990-02-01",2.4353,2.4353,2.3779,2.3843,624379.0],["1990-02-02",2.397,2.4225,2.3715,2.4225,978234.0],["1990-02-05",2.4353,2.448,2.4225,2.4417,1099004.0],["1990-02-06",2.4353,2.4353,2.4162,2.4353,237916.0],["1990-02-07",2.4289,2.5245,2.4225,2.5054,1006011.0],["1990-02-08",2.499,2.5628,2.499,2.5437,886449.0],["1990-02-09",2.5437,2.5564,2.5118,2.5564,369555.0],["1990-02-12",2.5245,2.5245,2.5118,2.5182,484286.0],["1990-02-13",2.5118,2.5245,2.5118,2.5182,423901.0],["1990-02-14",2.5245,2.5309,2.5182,2.5182,249993.0],["1990-02-15",2.5118,2.5245,2.5054,2.5245,672687.0],["1990-02-16",2.5245,2.5245,2.499,2.499,282601.0],["1990-02-20",2.4863,2.4863,2.448,2.448,248785.0],["1990-02-21",2.4225,2.4353,2.4162,2.4225,621964.0],["1990-02-22",2.4225,2.4225,2.3524,2.3524,537425.0],["1990-02-23",2.3397,2.3397,2.3078,2.3078,442017.0],["1990-02-26",2.295,2.295,2.244,2.2695,1047073.0],["1990-02-27",2.2695,2.2823,2.2695,2.2759,743941.0],["1990-02-28",2.2823,2.3014,2.2695,2.2759,869541.0],["1990-03-01",2.2887,2.2887,2.244,2.244,751187.0],["1990-03-02",2.2568,2.2568,2.244,2.244,720995.0],["1990-03-05",2.2695,2.2823,2.244,2.2632,842972.0],["1990-03-06",2.2759,2.3205,2.2759,2.295,1650921.0],["1990-03-07",2.295,2.3078,2.295,2.3014,1141273.0],["1990-03-08",2.3142,2.3333,2.3078,2.3269,823649.0],["1990-03-09",2.3205,2.3269,2.2823,2.295,420278.0],["1990-03-12",2.2823,2.2823,2.2313,2.2313,1006011.0],["1990-03-13",2.2377,2.2887,2.2377,2.2887,683556.0],["1990-03-14",2.3014,2.3907,2.3014,2.346,654571.0],["1990-03-15",2.3524,2.3652,2.3397,2.3652,508440.0],["1990-03-16",2.3524,2.4098,2.346,2.3843,1512036.0],["1990-03-19",2.3588,2.4417,2.3524,2.4353,893695.0],["1990-03-20",2.4225,2.5628,2.4225,2.4672,2637609.0],["1990-03-21",2.4735,2.4735,2.4225,2.4289,1909368.0],["1990-03-22",2.4162,2.4225,2.3779,2.3907,626794.0],["1990-03-23",2.3843,2.397,2.3779,2.3779,241539.0],["1990-03-26",2.3907,2.3907,2.3652,2.3715,838141.0],["1990-03-27",2.3588,2.3652,2.3078,2.3205,535009.0],["1990-03-28",2.3269,2.3524,2.3205,2.3333,468586.0],["1990-03-29",2.3269,2.3588,2.3269,2.3269,416655.0],["1990-03-30",2.3397,2.3397,2.3014,2.3205,373178.0],["1990-04-02",2.2887,2.2887,2.244,2.244,663025.0],["1990-04-03",2.244,2.2504,2.2313,2.2504,553125.0],["1990-04-04",2.2568,2.2695,2.2313,2.2313,677518.0],["1990-04-05",2.2058,2.2377,2.193,2.2185,1342958.0],["1990-04-06",2.1994,2.1994,2.091,2.1675,2735432.0],["1990-04-09",2.1612,2.2122,2.1548,2.1867,1295858.0],["1990-04-10",2.1803,2.1803,2.04,2.0655,3555458.0],["1990-04-11",2.142,2.1548,2.1038,2.1357,5683419.0],["1990-04-12",2.1357,2.1612,2.1293,2.1548,1800675.0],["1990-04-16",2.1803,2.1803,2.1293,2.1293,1043450.0],["1990-04-17",2.1038,2.1102,2.091,2.0974,816403.0],["1990-04-18",2.1038,2.142,2.1038,2.1165,1112288.0],["1990-04-19",2.1038,2.1357,2.0974,2.1293,449263.0],["1990-04-20",2.1357,2.1548,2.1357,2.1484,361101.0],["1990-04-23",2.1548,2.1675,2.142,2.1675,462548.0],["1990-04-24",2.1548,2.1739,2.142,2.1484,396124.0],["1990-04-25",2.1548,2.2823,2.1548,2.2504,980649.0],["1990-04-26",2.2568,2.2695,2.193,2.1994,2900887.0],["1990-04-27",2.2122,2.2313,2.1867,2.2058,909395.0],["1990-04-30",2.1994,2.2695,2.193,2.2695,351440.0],["1990-05-01",2.2695,2.346,2.2695,2.295,1749952.0],["1990-05-02",2.295,2.3333,2.295,2.3205,984273.0],["1990-05-03",2.3269,2.3397,2.3205,2.3269,536217.0],["1990-05-04",2.3397,2.3397,2.2759,2.3078,1134027.0],["1990-05-07",2.3014,2.3205,2.3014,2.3142,483079.0],["1990-05-08",2.3078,2.3142,2.295,2.3142,602640.0],["1990-05-09",2.3142,2.3142,2.2695,2.2823,391294.0],["1990-05-10",2.2823,2.2887,2.2632,2.2695,1399720.0],["1990-05-11",2.2695,2.2759,2.2568,2.2568,1254796.0],["1990-05-14",2.2695,2.3078,2.2568,2.295,894903.0],["1990-05-15",2.2695,2.3142,2.2695,2.3142,1179919.0],["1990-05-16",2.295,2.3142,2.2568,2.3078,1435951.0],["1990-05-17",2.3078,2.3397,2.3014,2.3269,855049.0],["1990-05-18",2.3142,2.3397,2.3078,2.3397,720995.0],["1990-05-21",2.3269,2.346,2.3078,2.3205,446848.0],["1990-05-22",2.3205,2.346,2.3142,2.3142,1687152.0],["1990-05-23",2.3269,2.3333,2.3205,2.3333,778964.0],["1990-05-24",2.3333,2.397,2.3333,2.3907,888864.0],["1990-05-25",2.3779,2.4225,2.3652,2.4034,532594.0],["1990-05-29",2.4034,2.5118,2.4034,2.5118,1219773.0],["1990-05-30",2.5182,2.5245,2.499,2.5118,1169050.0],["1990-05-31",2.499,2.5182,2.499,2.5054,2495101.0],["1990-06-01",2.5182,2.5309,2.5118,2.5245,1408174.0],["1990-06-04",2.5246,2.5628,2.5246,2.5309,900941.0],["1990-06-05",2.5245,2.5437,2.5118,2.5118,1163012.0],["1990-06-06",2.499,2.5182,2.4799,2.4863,1096588.0],["1990-06-07",2.4927,2.499,2.4863,2.499,519309.0],["1990-06-08",2.4863,2.5054,2.4863,2.499,832103.0],["1990-06-11",2.4863,2.4863,2.4672,2.4863,206516.0],["1990-06-12",2.4863,2.4863,2.4225,2.448,591771.0],["1990-06-13",2.448,2.448,2.4034,2.4162,1468559.0],["1990-06-14",2.4162,2.4608,2.4162,2.4417,329701.0],["1990-06-15",2.4353,2.4608,2.4353,2.4353,1374358.0],["1990-06-18",2.4289,2.4289,2.4098,2.4289,311586.0],["1990-06-19",2.4162,2.448,2.4098,2.4353,463755.0],["1990-06-20",2.4353,2.4417,2.4162,2.4289,199270.0],["1990-06-21",2.4289,2.4289,2.4225,2.4289,330909.0],["1990-06-22",2.4225,2.4672,2.4225,2.4289,847803.0],["1990-06-25",2.4289,2.4289,2.3715,2.3715,502402.0],["1990-06-26",2.3779,2.3779,2.3205,2.3333,1063980.0],["1990-06-27",2.3269,2.3779,2.3205,2.3779,149754.0],["1990-06-28",2.3779,2.4098,2.3779,2.397,320040.0],["1990-06-29",2.397,2.4289,2.397,2.4225,363517.0],["1990-07-02",2.4353,2.448,2.346,2.3652,933549.0],["1990-07-03",2.3715,2.3715,2.3205,2.3333,942003.0],["1990-07-05",2.3397,2.3397,2.3205,2.3205,323663.0],["1990-07-06",2.3078,2.3333,2.3078,2.3333,394917.0],["1990-07-09",2.3333,2.3333,2.2823,2.295,3800620.0],["1990-07-10",2.295,2.295,2.2695,2.2695,648533.0],["1990-07-11",2.2823,2.295,2.2759,2.2823,536217.0],["1990-07-12",2.2823,2.2887,2.2695,2.2887,745149.0],["1990-07-13",2.2887,2.3397,2.2823,2.3142,1377982.0],["1990-07-16",2.3142,2.3333,2.3142,2.3333,236708.0],["1990-07-17",2.3333,2.3333,2.295,2.3078,1518074.0],["1990-07-18",2.2887,2.2887,2.2058,2.244,1359866.0],["1990-07-19",2.2313,2.2504,2.2058,2.2504,1345374.0],["1990-07-20",2.2313,2.2504,2.2185,2.2313,394917.0],["1990-07-23",2.2313,2.2377,2.193,2.2185,554333.0],["1990-07-24",2.2185,2.2249,2.193,2.1994,898526.0],["1990-07-25",2.193,2.2185,2.193,2.2185,1526528.0],["1990-07-26",2.2058,2.2887,2.193,2.244,563994.0],["1990-07-27",2.244,2.2568,2.244,2.2568,571240.0],["1990-07-30",2.2504,2.2568,2.244,2.2504,414240.0],["1990-07-31",2.2313,2.244,2.2249,2.2377,491532.0],["1990-08-01",2.2377,2.2377,2.193,2.1994,615925.0],["1990-08-02",2.1803,2.193,2.1675,2.193,629210.0],["1990-08-03",2.1867,2.1867,2.1038,2.1357,699256.0],["1990-08-06",2.1165,2.1165,2.0847,2.0974,309170.0],["1990-08-07",2.1165,2.1165,2.1038,2.1102,217385.0],["1990-08-08",2.0974,2.1357,2.0974,2.1229,264485.0],["1990-08-09",2.1357,2.1739,2.1229,2.1548,241539.0],["1990-08-10",2.142,2.1548,2.1165,2.1229,347817.0],["1990-08-13",2.1229,2.1293,2.1102,2.1229,576071.0],["1990-08-14",2.1165,2.1165,2.1038,2.1165,222216.0],["1990-08-15",2.1165,2.1293,2.1102,2.1229,170285.0],["1990-08-16",2.1102,2.1165,2.091,2.091,614717.0],["1990-08-17",2.04,2.0655,2.0209,2.0464,990311.0],["1990-08-20",2.0337,2.0719,2.0337,2.04,224632.0],["1990-08-21",2.04,2.04,1.9954,2.0018,462548.0],["1990-08-22",2.0018,2.0145,1.989,2.0082,667856.0],["1990-08-23",1.9763,1.9827,1.9444,1.9508,549502.0],["1990-08-24",1.9635,1.9635,1.8998,1.9317,514479.0],["1990-08-27",1.9572,2.0528,1.9444,2.0464,1038619.0],["1990-08-28",2.04,2.0464,1.9954,2.0337,510856.0],["1990-08-29",2.0209,2.0464,2.0209,2.0209,95408.0],["1990-08-30",2.0337,2.04,2.0082,2.0145,189608.0],["1990-08-31",2.0145,2.0145,1.9827,1.9954,117147.0],["1990-09-04",1.9954,2.0209,1.9827,2.0145,456509.0],["1990-09-05",2.0209,2.0528,2.0082,2.0528,181154.0],["1990-09-06",2.04,2.0464,2.0082,2.0209,157001.0],["1990-09-07",2.0082,2.091,2.0082,2.0783,550710.0],["1990-09-10",2.0783,2.1165,2.0528,2.0655,312793.0],["1990-09-11",2.0655,2.0655,2.0337,2.0337,396124.0],["1990-09-12",2.04,2.04,2.0273,2.0273,277770.0],["1990-09-13",2.0273,2.0273,2.0145,2.0145,152170.0],["1990-09-14",2.0145,2.0145,1.938,1.9572,295886.0],["1990-09-17",1.9572,2.0018,1.9572,1.9699,473417.0],["1990-09-18",1.9572,1.9572,1.938,1.9572,858672.0],["1990-09-19",1.9508,1.9635,1.9317,1.9317,1131611.0],["1990-09-20",1.9572,1.9572,1.9253,1.9444,169077.0],["1990-09-21",1.9699,1.9699,1.9317,1.9444,530179.0],["1990-09-24",1.938,1.938,1.8743,1.8807,791041.0],["1990-09-25",1.887,1.9189,1.8743,1.9125,471002.0],["1990-09-26",1.9189,1.9508,1.9062,1.9253,126808.0],["1990-09-27",1.9508,1.9699,1.9189,1.9253,376801.0],["1990-09-28",1.9189,1.9508,1.887,1.9508,281393.0],["1990-10-01",1.9572,2.1165,1.9572,2.1038,452886.0],["1990-10-02",2.1165,2.1357,2.0719,2.0719,236708.0],["1990-10-03",2.0783,2.1038,2.0464,2.0464,192024.0],["1990-10-04",2.0337,2.0974,2.0209,2.0783,390086.0],["1990-10-05",2.0592,2.091,2.04,2.091,513271.0],["1990-10-08",2.091,2.1102,2.091,2.1038,55554.0],["1990-10-09",2.0974,2.0974,2.0847,2.091,497571.0],["1990-10-10",2.091,2.1102,2.0592,2.0655,188401.0],["1990-10-11",2.0592,2.0655,2.04,2.04,1170258.0],["1990-10-12",2.0528,2.091,2.04,2.0464,202893.0],["1990-10-15",2.04,2.0464,2.0337,2.04,264485.0],["1990-10-16",2.0464,2.0464,1.9699,1.989,264485.0],["1990-10-17",1.989,1.989,1.9508,1.9508,171493.0],["1990-10-18",1.9635,2.0337,1.9635,2.0337,1379189.0],["1990-10-19",2.04,2.04,2.0209,2.0337,634041.0],["1990-10-22",2.0337,2.0337,2.0273,2.0337,293470.0],["1990-10-23",2.0273,2.04,2.0209,2.0273,252409.0],["1990-10-24",2.0337,2.0655,2.0337,2.0655,1369528.0],["1990-10-25",2.0655,2.091,2.0464,2.091,293470.0],["1990-10-26",2.0719,2.0719,2.0464,2.0528,234293.0],["1990-10-29",2.0655,2.0783,2.0528,2.0783,256032.0],["1990-10-30",2.091,2.1612,2.091,2.1484,2115884.0],["1990-10-31",2.1548,2.1994,2.1548,2.1739,737902.0],["1990-11-01",2.1675,2.1803,2.1612,2.1612,161831.0],["1990-11-02",2.1675,2.2504,2.1675,2.2504,507232.0],["1990-11-05",2.244,2.244,2.2058,2.2313,160624.0],["1990-11-06",2.2377,2.2632,2.2313,2.244,571240.0],["1990-11-07",2.244,2.244,2.2185,2.244,853841.0],["1990-11-08",2.2377,2.2568,2.2377,2.2504,636456.0],["1990-11-09",2.2504,2.2823,2.2504,2.2823,495155.0],["1990-11-12",2.2823,2.3078,2.2823,2.3078,92993.0],["1990-11-13",2.3078,2.3588,2.3078,2.3269,521725.0],["1990-11-14",2.3269,2.346,2.3269,2.3397,137677.0],["1990-11-15",2.3333,2.3524,2.3205,2.3397,464963.0],["1990-11-16",2.3524,2.3907,2.3524,2.3843,615925.0],["1990-11-19",2.3843,2.397,2.3843,2.3843,171493.0],["1990-11-20",2.3843,2.3907,2.3843,2.3843,415448.0],["1990-11-21",2.3843,2.4225,2.3779,2.4225,669064.0],["1990-11-23",2.4162,2.4225,2.4034,2.4034,142508.0],["1990-11-26",2.3524,2.3779,2.3524,2.3715,642494.0],["1990-11-27",2.3652,2.397,2.3652,2.397,1119534.0],["1990-11-28",2.3907,2.4353,2.3907,2.4225,339363.0],["1990-11-29",2.448,2.448,2.4353,2.4353,820026.0],["1990-11-30",2.4289,2.499,2.4289,2.499,903357.0],["1990-12-03",2.5182,2.5564,2.5054,2.5373,807949.0],["1990-12-04",2.5373,2.5373,2.4863,2.5182,1038619.0],["1990-12-05",2.5118,2.5118,2.4799,2.499,1892460.0],["1990-12-06",2.499,2.5118,2.499,2.499,1426289.0],["1990-12-07",2.4863,2.5054,2.4799,2.4927,547086.0],["1990-12-10",2.4799,2.4799,2.448,2.448,797080.0],["1990-12-11",2.448,2.448,2.3588,2.3843,527763.0],["1990-12-12",2.397,2.4034,2.3843,2.397,576071.0],["1990-12-13",2.3907,2.397,2.3907,2.397,251201.0],["1990-12-14",2.3907,2.397,2.3779,2.397,190816.0],["1990-12-17",2.397,2.397,2.3715,2.3907,172701.0],["1990-12-18",2.3779,2.448,2.3779,2.448,513271.0],["1990-12-19",2.448,2.5373,2.4353,2.4927,1350204.0],["1990-12-20",2.4863,2.5245,2.4735,2.5182,844180.0],["1990-12-21",2.499,2.499,2.448,2.448,525348.0],["1990-12-24",2.4544,2.4672,2.4417,2.448,111108.0],["1990-12-26",2.4735,2.499,2.4608,2.499,335740.0],["1990-12-27",2.499,2.5309,2.499,2.5245,272939.0],["1990-12-28",2.5118,2.5245,2.5118,2.5182,129224.0],["1990-12-31",2.5182,2.5182,2.4735,2.4927,242747.0],["1991-01-02",2.5054,2.5437,2.4927,2.5182,698048.0],["1991-01-03",2.5245,2.5437,2.5054,2.5118,823649.0],["1991-01-04",2.5118,2.5373,2.499,2.5309,737902.0],["1991-01-07",2.5182,2.5373,2.5118,2.5182,677518.0],["1991-01-08",2.5245,2.5245,2.4863,2.4863,1274120.0],["1991-01-09",2.5118,2.5501,2.4927,2.4927,615925.0],["1991-01-10",2.5118,2.5182,2.5054,2.5118,414240.0],["1991-01-11",2.5118,2.5309,2.5054,2.5309,469794.0],["1991-01-14",2.5309,2.5309,2.4863,2.5182,603848.0],["1991-01-15",2.5309,2.5564,2.5309,2.5564,785003.0],["1991-01-16",2.5501,2.6393,2.5373,2.6202,1236681.0],["1991-01-17",2.6776,2.6903,2.6202,2.6648,1413005.0],["1991-01-18",2.6521,2.7031,2.6521,2.7031,862295.0],["1991-01-21",2.6903,2.7158,2.6903,2.6967,305547.0],["1991-01-22",2.6967,2.7158,2.6839,2.6903,547086.0],["1991-01-23",2.6839,2.7158,2.6074,2.6138,2813932.0],["1991-01-24",2.6202,2.6202,2.5054,2.5054,1644882.0],["1991-01-25",2.4799,2.5373,2.4353,2.5182,1336920.0],["1991-01-28",2.5309,2.5437,2.5245,2.5437,752395.0],["1991-01-29",2.5373,2.5501,2.5245,2.5437,493948.0],["1991-01-30",2.5501,2.5883,2.5437,2.5819,1317597.0],["1991-01-31",2.6011,2.6776,2.6011,2.6776,1452859.0],["1991-02-01",2.6776,2.7413,2.6648,2.7286,978234.0],["1991-02-04",2.7541,2.8688,2.7413,2.8433,2875525.0],["1991-02-05",2.8497,2.9326,2.8497,2.9071,2850163.0],["1991-02-06",2.9007,2.9581,2.9007,2.9326,2891225.0],["1991-02-07",2.9581,2.9708,2.8497,2.8816,1880383.0],["1991-02-08",2.8624,2.8943,2.8433,2.8943,1682321.0],["1991-02-11",2.8879,3.0027,2.8879,3.0027,1426289.0],["1991-02-12",2.9326,2.9453,2.9262,2.9326,5575934.0],["1991-02-13",2.9198,2.9517,2.9198,2.9453,572448.0],["1991-02-14",2.9963,3.0154,2.9644,2.9899,990311.0],["1991-02-15",2.9772,3.0027,2.9772,3.0027,305547.0],["1991-02-19",3.0027,3.0027,2.9899,3.0027,426317.0],["1991-02-20",2.9836,2.9836,2.9708,2.9772,345401.0],["1991-02-21",2.9644,2.9899,2.9198,2.9899,987896.0],["1991-02-22",2.9836,3.0346,2.9708,3.0027,474625.0],["1991-02-25",3.0282,3.0983,2.9963,3.0856,463755.0],["1991-02-26",3.0664,3.0856,3.0473,3.0537,344193.0],["1991-02-27",3.0409,3.0856,3.0346,3.0728,1120742.0],["1991-02-28",3.1047,3.1111,3.0728,3.0728,310378.0],["1991-03-01",3.0473,3.0856,3.0027,3.0728,1359866.0],["1991-03-04",3.0664,3.0728,2.9581,3.0537,671479.0],["1991-03-05",3.0537,3.1557,3.0537,3.1557,1417835.0],["1991-03-06",3.1876,3.2131,3.1684,3.1939,833310.0],["1991-03-07",3.1939,3.2641,3.1939,3.2258,620756.0],["1991-03-08",3.2386,3.2513,3.2067,3.2449,402163.0],["1991-03-11",3.2513,3.2513,3.2003,3.2131,495155.0],["1991-03-12",3.2131,3.2322,3.1493,3.1621,867126.0],["1991-03-13",3.1493,3.1621,3.1111,3.1621,509648.0],["1991-03-14",3.1621,3.1748,3.1238,3.1366,977026.0],["1991-03-15",3.1238,3.1429,3.1174,3.1429,846595.0],["1991-03-18",3.1302,3.1302,3.1047,3.1111,613510.0],["1991-03-19",3.1174,3.1174,3.0856,3.1111,1094173.0],["1991-03-20",3.1111,3.1748,3.1111,3.1366,1227019.0],["1991-03-21",3.1621,3.1621,3.0856,3.0856,656987.0],["1991-03-22",3.1047,3.1047,3.0346,3.0601,413032.0],["1991-03-25",3.0792,3.1111,3.0792,3.1111,189608.0],["1991-03-26",3.1238,3.2067,3.1111,3.2067,353855.0],["1991-03-27",3.2131,3.3023,3.2131,3.3023,891280.0],["1991-03-28",3.2959,3.4171,3.2896,3.3916,1127988.0],["1991-04-01",3.3916,3.4043,3.3852,3.3916,468586.0],["1991-04-02",3.3788,3.4808,3.3788,3.4808,612302.0],["1991-04-03",3.4808,3.5191,3.4617,3.4872,729449.0],["1991-04-04",3.4744,3.4808,3.4426,3.4744,602640.0],["1991-04-05",3.4808,3.4808,3.3661,3.3788,379217.0],["1991-04-08",3.3916,3.4234,3.3661,3.3979,696841.0],["1991-04-09",3.4043,3.4107,3.3661,3.3916,682348.0],["1991-04-10",3.3788,3.4744,3.3788,3.4553,954080.0],["1991-04-11",3.4553,3.5701,3.4553,3.5701,789833.0],["1991-04-12",3.5956,3.6083,3.5764,3.5956,434771.0],["1991-04-15",3.5828,3.6083,3.5063,3.5956,562786.0],["1991-04-16",3.6211,3.6466,3.6147,3.6338,487909.0],["1991-04-17",3.6338,3.7358,3.6338,3.7358,1047073.0],["1991-04-18",3.7231,3.7231,3.6466,3.6466,1249966.0],["1991-04-19",3.6338,3.6466,3.5956,3.6019,669064.0],["1991-04-22",3.5764,3.5828,3.5063,3.5063,528971.0],["1991-04-23",3.4872,3.4936,3.3916,3.3916,420278.0],["1991-04-24",3.4043,3.4171,3.3661,3.3661,935965.0],["1991-04-25",3.3406,3.3661,3.2641,3.3597,1905745.0],["1991-04-26",3.3533,3.4426,3.3406,3.4298,214970.0],["1991-04-29",3.4426,3.4744,3.3661,3.3661,420278.0],["1991-04-30",3.3788,3.4043,3.3151,3.3278,469794.0],["1991-05-01",3.3406,3.3661,3.3151,3.3661,419071.0],["1991-05-02",3.3724,3.4298,3.3724,3.4298,725825.0],["1991-05-03",3.4426,3.5318,3.4298,3.5254,1004803.0],["1991-05-06",3.5127,3.5254,3.4999,3.5063,179947.0],["1991-05-07",3.5382,3.5382,3.5063,3.5063,153377.0],["1991-05-08",3.5063,3.5254,3.5063,3.5127,171493.0],["1991-05-09",3.5254,3.5509,3.5127,3.5446,480663.0],["1991-05-10",3.5701,3.5828,3.4426,3.4426,370763.0],["1991-05-13",3.4489,3.4617,3.3916,3.3916,158208.0],["1991-05-14",3.3533,3.3533,3.3023,3.3278,335740.0],["1991-05-15",3.3278,3.3342,3.2131,3.2577,723410.0],["1991-05-16",3.2449,3.2768,3.2258,3.2577,381632.0],["1991-05-17",3.2386,3.2513,3.2258,3.2258,563994.0],["1991-05-20",3.2386,3.2513,3.2194,3.2194,608679.0],["1991-05-21",3.2258,3.3151,3.2258,3.3151,1298274.0],["1991-05-22",3.3278,3.4426,3.3278,3.4107,898526.0],["1991-05-23",3.4298,3.4617,3.4107,3.4426,1066396.0],["1991-05-24",3.4362,3.4426,3.4171,3.4298,269316.0],["1991-05-28",3.4362,3.4362,3.3151,3.3342,3304257.0],["1991-05-29",3.3342,3.3342,3.3151,3.3342,624379.0],["1991-05-30",3.3214,3.3278,3.2959,3.3151,522933.0],["1991-05-31",3.3087,3.3533,3.2959,3.3533,549502.0],["1991-06-03",3.3406,3.3979,3.3406,3.3916,196855.0],["1991-06-04",3.3979,3.4362,3.2131,3.2959,5420141.0],["1991-06-05",3.3087,3.3406,3.2959,3.3214,1056734.0],["1991-06-06",3.3278,3.3661,3.3278,3.3597,314001.0],["1991-06-07",3.3597,3.3661,3.3469,3.3533,549502.0],["1991-06-10",3.3597,3.4043,3.3469,3.3852,217385.0],["1991-06-11",3.3979,3.4553,3.3979,3.4553,1094173.0],["1991-06-12",3.4426,3.4426,3.3661,3.3852,287432.0],["1991-06-13",3.3979,3.4553,3.3979,3.4553,324870.0],["1991-06-14",3.4553,3.5191,3.4553,3.4808,359894.0],["1991-06-17",3.4936,3.4936,3.4298,3.4362,140093.0],["1991-06-18",3.4298,3.4553,3.4043,3.4171,305547.0],["1991-06-19",3.4171,3.4171,3.3724,3.4043,256032.0],["1991-06-20",3.4043,3.4043,3.3916,3.4043,398540.0],["1991-06-21",3.4043,3.4362,3.4043,3.4362,643702.0],["1991-06-24",3.4234,3.4234,3.4043,3.4107,490325.0],["1991-06-25",3.4107,3.4107,3.3533,3.3916,475832.0],["1991-06-26",3.4043,3.4936,3.4043,3.4808,623171.0],["1991-06-27",3.5191,3.5573,3.5191,3.5382,515686.0],["1991-06-28",3.5382,3.5382,3.4681,3.5254,477040.0],["1991-07-01",3.5382,3.6211,3.5382,3.5956,538633.0],["1991-07-02",3.5828,3.5828,3.5318,3.5573,1074850.0],["1991-07-03",3.5446,3.5446,3.4999,3.4999,189608.0],["1991-07-05",3.4999,3.5701,3.4999,3.5509,204101.0],["1991-07-08",3.5573,3.5573,3.4936,3.5318,513271.0],["1991-07-09",3.5318,3.5509,3.4426,3.4426,223424.0],["1991-07-10",3.4744,3.5127,3.4681,3.4681,491532.0],["1991-07-11",3.4808,3.5446,3.4744,3.5254,251201.0],["1991-07-12",3.5063,3.5254,3.4681,3.5127,717372.0],["1991-07-15",3.5191,3.6721,3.5191,3.6721,660610.0],["1991-07-16",3.6721,3.6721,3.5828,3.6019,683556.0],["1991-07-17",3.5956,3.6211,3.5764,3.5764,683556.0],["1991-07-18",3.5764,3.5956,3.5637,3.5701,600225.0],["1991-07-19",3.5701,3.5828,3.5701,3.5828,519309.0],["1991-07-22",3.5573,3.5573,3.4744,3.5191,1322427.0],["1991-07-23",3.5127,3.5127,3.4617,3.4744,1835698.0],["1991-07-24",3.4872,3.5127,3.4744,3.4999,414240.0],["1991-07-25",3.4999,3.4999,3.4553,3.4999,1590536.0],["1991-07-26",3.4872,3.4872,3.4489,3.4744,724618.0],["1991-07-29",3.4681,3.4999,3.1366,3.1366,4533692.0],["1991-07-30",2.9071,2.9389,2.8943,2.9071,9787171.0],["1991-07-31",2.9198,2.9262,2.8943,2.8943,1716136.0],["1991-08-01",2.8943,2.9007,2.8816,2.9007,563994.0],["1991-08-02",2.9007,2.9198,2.8816,2.8879,861087.0],["1991-08-05",2.8624,2.8624,2.7286,2.7413,1450443.0],["1991-08-06",2.7541,2.8178,2.7541,2.8051,2742678.0],["1991-08-07",2.8178,2.8178,2.7031,2.7222,3416573.0],["1991-08-08",2.7222,2.7668,2.7031,2.7413,1974583.0],["1991-08-09",2.7541,2.8433,2.7541,2.8306,4306645.0],["1991-08-12",2.8178,2.8178,2.7541,2.7859,801910.0],["1991-08-13",2.7413,2.7668,2.7286,2.7413,2466116.0],["1991-08-14",2.7604,2.7923,2.7604,2.7732,5513134.0],["1991-08-15",2.7796,2.8051,2.7732,2.7732,605056.0],["1991-08-16",2.7732,2.7796,2.7349,2.7541,3979359.0],["1991-08-19",2.7286,2.7286,2.6648,2.7031,1249966.0],["1991-08-20",2.7286,2.7859,2.7286,2.7859,760849.0],["1991-08-21",2.8178,2.8816,2.8051,2.8816,1491505.0],["1991-08-22",2.9071,2.9326,2.9007,2.9262,456509.0],["1991-08-23",2.9134,2.9517,2.9071,2.9198,421486.0],["1991-08-26",2.9198,2.9517,2.9134,2.9517,272939.0],["1991-08-27",2.9453,2.9708,2.9262,2.9326,701672.0],["1991-08-28",2.9326,2.9963,2.9198,2.9836,716164.0],["1991-08-29",2.9899,3.0282,2.9581,3.0154,323663.0],["1991-08-30",3.0218,3.0218,3.0091,3.0218,977026.0],["1991-09-03",3.0218,3.0728,2.9836,2.9836,1092965.0],["1991-09-04",2.9836,2.9899,2.9071,2.9581,446848.0],["1991-09-05",2.9389,2.9644,2.9198,2.9326,338155.0],["1991-09-06",2.9453,2.9453,2.9134,2.9326,588148.0],["1991-09-09",2.9326,2.9644,2.9326,2.9581,440809.0],["1991-09-10",2.9581,2.9708,2.9198,2.9198,992726.0],["1991-09-11",2.9453,2.9963,2.9453,2.9772,711333.0],["1991-09-12",2.9963,3.0027,2.9772,2.9836,397332.0],["1991-09-13",2.9963,2.9963,2.9708,2.9836,311586.0],["1991-09-16",2.9963,2.9963,2.9772,2.9899,140093.0],["1991-09-17",2.9899,3.0154,2.9836,2.9963,263278.0],["1991-09-18",2.9772,2.9836,2.9708,2.9836,182362.0],["1991-09-19",2.9772,3.0091,2.9772,3.0027,263278.0],["1991-09-20",3.0346,3.0728,2.9963,3.0409,1297066.0],["1991-09-23",3.1111,3.2258,3.0983,3.1684,1485466.0],["1991-09-24",3.2258,3.3023,3.2258,3.3023,3644827.0],["1991-09-25",3.3087,3.3406,3.2959,3.2959,2045838.0],["1991-09-26",3.3087,3.3087,3.2832,3.2959,2287377.0],["1991-09-27",3.2959,3.3087,3.2959,3.3023,1019296.0],["1991-09-30",3.2832,3.2832,3.2258,3.2513,1979414.0],["1991-10-01",3.2449,3.3151,3.2449,3.3151,939588.0],["1991-10-02",3.3151,3.3406,3.2959,3.3214,792249.0],["1991-10-03",3.3087,3.3788,3.2959,3.3597,760849.0],["1991-10-04",3.3342,3.3342,3.3023,3.3023,1505997.0],["1991-10-07",3.3151,3.3151,3.2704,3.2768,298301.0],["1991-10-08",3.2768,3.2832,3.2704,3.2832,292263.0],["1991-10-09",3.2768,3.2832,3.2386,3.2386,474625.0],["1991-10-10",3.2386,3.2704,3.2386,3.2704,326078.0],["1991-10-11",3.2704,3.2704,3.2386,3.2641,229462.0],["1991-10-14",3.2704,3.3597,3.2704,3.3469,473417.0],["1991-10-15",3.3406,3.4426,3.3342,3.4362,359894.0],["1991-10-16",3.4489,3.4999,3.4489,3.4681,601433.0],["1991-10-17",3.4553,3.4617,3.4426,3.4489,143716.0],["1991-10-18",3.4298,3.4426,3.4043,3.4298,457717.0],["1991-10-21",3.4298,3.4298,3.3533,3.4107,161831.0],["1991-10-22",3.3852,3.4043,3.3469,3.3724,515686.0],["1991-10-23",3.3597,3.4043,3.3533,3.3979,130431.0],["1991-10-24",3.3979,3.4744,3.3979,3.4043,426317.0],["1991-10-25",3.4043,3.4171,3.3979,3.4171,210139.0],["1991-10-28",3.4171,3.4553,3.4107,3.4426,1100211.0],["1991-10-29",3.4617,3.5063,3.4426,3.4489,1847775.0],["1991-10-30",3.4362,3.4808,3.4298,3.4744,1435951.0],["1991-10-31",3.4808,3.4999,3.4681,3.4681,827272.0],["1991-11-01",3.4489,3.4553,3.4107,3.4107,1549474.0],["1991-11-04",3.3979,3.3979,3.3661,3.3724,274147.0],["1991-11-05",3.3724,3.3724,3.3278,3.3342,378009.0],["1991-11-06",3.3406,3.4107,3.3342,3.4043,1030165.0],["1991-11-07",3.4043,3.5573,3.3916,3.5446,766887.0],["1991-11-08",3.5573,3.6211,3.5509,3.5573,1246343.0],["1991-11-11",3.5509,3.5509,3.5063,3.5063,129224.0],["1991-11-12",3.5063,3.5254,3.4936,3.5254,205308.0],["1991-11-13",3.5127,3.5127,3.4936,3.4936,443225.0],["1991-11-14",3.4808,3.4936,3.4681,3.4936,154585.0],["1991-11-15",3.4744,3.4744,3.3916,3.3979,585733.0],["1991-11-18",3.4171,3.4298,3.3979,3.4298,752395.0],["1991-11-19",3.4298,3.4298,3.3597,3.3597,1132819.0],["1991-11-20",3.3661,3.4298,3.3661,3.4298,832103.0],["1991-11-21",3.4107,3.4107,3.3597,3.3788,260862.0],["1991-11-22",3.3916,3.3916,3.3214,3.3342,769303.0],["1991-11-25",3.3342,3.3342,3.2896,3.3023,741526.0],["1991-11-26",3.3151,3.3469,3.2959,3.3406,268109.0],["1991-11-27",3.3406,3.3406,3.2832,3.2896,182362.0],["1991-11-29",3.2768,3.2832,3.2768,3.2832,143716.0],["1991-12-02",3.2832,3.2896,3.2513,3.2896,890072.0],["1991-12-03",3.2832,3.2896,3.2449,3.2513,270524.0],["1991-12-04",3.2513,3.3278,3.2513,3.3278,1608651.0],["1991-12-05",3.3151,3.3214,3.3023,3.3023,247578.0],["1991-12-06",3.2896,3.2896,3.2449,3.2449,544671.0],["1991-12-09",3.2449,3.2513,3.2258,3.2322,1038619.0],["1991-12-10",3.2258,3.2449,3.2131,3.2449,797080.0],["1991-12-11",3.2386,3.2513,3.2258,3.2513,475832.0],["1991-12-12",3.2386,3.3087,3.2386,3.2896,922680.0],["1991-12-13",3.3023,3.3661,3.2832,3.3469,737902.0],["1991-12-16",3.3661,3.4553,3.3661,3.4298,247578.0],["1991-12-17",3.4171,3.4808,3.4171,3.4681,890072.0],["1991-12-18",3.4362,3.4489,3.3979,3.4489,414240.0],["1991-12-19",3.4362,3.4681,3.4298,3.4681,228255.0],["1991-12-20",3.5637,3.6721,3.5446,3.6466,1826037.0],["1991-12-23",3.6466,3.6784,3.6019,3.6657,286224.0],["1991-12-24",3.6784,3.7741,3.6784,3.7677,475832.0],["1991-12-26",3.7549,3.9016,3.7549,3.8952,452886.0],["1991-12-27",3.9016,4.0418,3.9016,4.0418,700464.0],["1991-12-30",4.0291,4.0291,4.01,4.0291,1363489.0],["1991-12-31",4.0291,4.1247,4.0291,4.1247,1525320.0],["1992-01-02",4.112,4.112,4.0036,4.01,1902122.0],["1992-01-03",4.01,4.0227,3.8888,3.9462,2486647.0],["1992-01-06",3.9462,3.9908,3.9271,3.9908,1041034.0],["1992-01-07",3.959,3.9781,3.9462,3.9653,1184750.0],["1992-01-08",3.9908,4.0418,3.9781,4.0163,970988.0],["1992-01-09",4.0163,4.0418,3.9781,4.0036,580902.0],["1992-01-10",3.9908,4.0291,3.9908,4.0291,471002.0],["1992-01-13",4.0163,4.0482,4.0036,4.0227,696841.0],["1992-01-14",3.9972,4.0163,3.9845,4.01,608679.0],["1992-01-15",3.9972,4.0482,3.9972,4.0163,826064.0],["1992-01-16",4.0036,4.1566,3.9908,4.0928,1300689.0],["1992-01-17",4.1183,4.1247,4.0865,4.112,696841.0],["1992-01-20",4.112,4.1948,4.0546,4.0546,876788.0],["1992-01-21",4.0673,4.0801,4.0418,4.0801,704087.0],["1992-01-22",4.0673,4.1311,4.0673,4.1311,586940.0],["1992-01-23",4.1502,4.2076,4.1502,4.1948,623171.0],["1992-01-24",4.1821,4.2203,4.1821,4.1821,154585.0],["1992-01-27",4.1821,4.1821,4.0865,4.1183,258447.0],["1992-01-28",4.1311,4.1438,4.0737,4.0928,340570.0],["1992-01-29",4.0801,4.1183,4.0737,4.0801,656987.0],["1992-01-30",4.0673,4.0801,4.0163,4.0482,720995.0],["1992-01-31",4.0355,4.0546,4.0036,4.0291,221008.0],["1992-02-03",4.0355,4.0482,4.0163,4.0163,434771.0],["1992-02-04",4.0291,4.0291,4.0163,4.0227,845387.0],["1992-02-05",4.0291,4.0418,4.0163,4.0291,789833.0],["1992-02-06",4.0036,4.0673,3.9972,4.0673,1654544.0],["1992-02-07",4.0673,4.0801,4.061,4.0673,1068811.0],["1992-02-10",4.0801,4.0801,4.0737,4.0737,1015673.0],["1992-02-11",4.061,4.0801,4.061,4.0801,548294.0],["1992-02-12",4.0673,4.1311,4.0546,4.1183,621964.0],["1992-02-13",4.1183,4.3287,4.0482,4.3287,345401.0],["1992-02-14",4.0418,4.1056,4.0291,4.0928,1690775.0],["1992-02-18",4.0801,4.0801,4.0546,4.061,655779.0],["1992-02-19",4.061,4.0737,4.0482,4.0482,211347.0],["1992-02-20",4.0546,4.1566,4.0546,4.1438,578487.0],["1992-02-21",4.1438,4.1566,4.1375,4.1566,442017.0],["1992-02-24",4.1948,4.1948,4.1693,4.1693,582110.0],["1992-02-25",4.163,4.163,4.1375,4.1438,439601.0],["1992-02-26",4.1438,4.1438,4.0928,4.0928,352647.0],["1992-02-27",4.1183,4.2331,4.1183,4.2331,675102.0],["1992-02-28",4.2713,4.2841,4.1948,4.2012,351440.0],["1992-03-02",3.8761,3.9462,3.8633,3.8952,6706338.0],["1992-03-03",3.9143,3.9908,3.9143,3.9908,3352565.0],["1992-03-04",3.9781,3.9781,3.8506,3.8506,1208904.0],["1992-03-05",3.8378,3.8506,3.7486,3.7486,1655752.0],["1992-03-06",3.7549,3.7549,3.6976,3.7358,1747537.0],["1992-03-09",3.7613,3.7741,3.7422,3.7741,905772.0],["1992-03-10",3.7804,3.8506,3.7804,3.8251,1394889.0],["1992-03-11",3.8187,3.857,3.8123,3.8506,392501.0],["1992-03-12",3.8506,3.8697,3.8123,3.8251,751187.0],["1992-03-13",3.8442,3.857,3.806,3.8251,406994.0],["1992-03-16",3.8442,3.8506,3.7868,3.8506,293470.0],["1992-03-17",3.8506,3.8506,3.806,3.8251,460132.0],["1992-03-18",3.7741,3.7741,3.6593,3.6593,1583290.0],["1992-03-19",3.6593,3.7103,3.6529,3.6529,1282573.0],["1992-03-20",3.6338,3.6338,3.5318,3.5382,2294623.0],["1992-03-23",3.5191,3.5191,3.4553,3.4553,1233058.0],["1992-03-24",3.4808,3.4808,3.4426,3.4681,849011.0],["1992-03-25",3.4808,3.4872,3.4681,3.4681,685972.0],["1992-03-26",3.4936,3.4936,3.4681,3.4808,1006011.0],["1992-03-27",3.4808,3.4808,3.4681,3.4681,1608651.0],["1992-03-30",3.4744,3.4936,3.4744,3.4808,458925.0],["1992-03-31",3.4808,3.5318,3.4808,3.4999,2348969.0],["1992-04-01",3.4999,3.4999,3.4362,3.4617,571240.0],["1992-04-02",3.4489,3.4553,3.3724,3.3724,1140065.0],["1992-04-03",3.3661,3.3788,3.3533,3.3661,822441.0],["1992-04-06",3.3661,3.3916,3.3661,3.3661,295886.0],["1992-04-07",3.3661,3.4234,3.3661,3.3979,763264.0],["1992-04-08",3.3852,3.4043,3.3151,3.3151,2007191.0],["1992-04-09",3.3151,3.3151,3.2577,3.2641,1184750.0],["1992-04-10",3.2641,3.2768,3.2322,3.2449,683556.0],["1992-04-13",3.2449,3.2577,3.2003,3.2577,539840.0],["1992-04-14",3.2641,3.3278,3.2641,3.2896,1043450.0],["1992-04-15",3.3087,3.4936,3.3087,3.4744,1922653.0],["1992-04-16",3.4808,3.5956,3.4808,3.5956,541048.0],["1992-04-20",3.5828,3.5828,3.5382,3.5446,275355.0],["1992-04-21",3.5446,3.5701,3.4744,3.4872,450471.0],["1992-04-22",3.4808,3.5318,3.4681,3.4681,916642.0],["1992-04-23",3.4744,3.4999,3.4744,3.4808,650948.0],["1992-04-24",3.4808,3.5254,3.4744,3.5254,921472.0],["1992-04-27",3.5127,3.5127,3.4489,3.4553,361101.0],["1992-04-28",3.4553,3.4808,3.4426,3.4681,176324.0],["1992-04-29",3.4744,3.4808,3.4553,3.4744,368347.0],["1992-04-30",3.4872,3.5191,3.4744,3.5063,632833.0],["1992-05-01",3.5063,3.5063,3.4808,3.4999,208931.0],["1992-05-04",3.4936,3.5127,3.4936,3.5063,423901.0],["1992-05-05",3.4999,3.5318,3.4936,3.4999,1018088.0],["1992-05-06",3.5191,3.5892,3.5127,3.5892,1559136.0],["1992-05-07",3.5892,3.6019,3.5764,3.6019,577279.0],["1992-05-08",3.5956,3.6466,3.5956,3.6211,211347.0],["1992-05-11",3.6211,3.6466,3.6211,3.6466,867126.0],["1992-05-12",3.6466,3.6657,3.6402,3.6593,352647.0],["1992-05-13",3.6466,3.6976,3.6338,3.6912,646118.0],["1992-05-14",3.6912,3.6912,3.6338,3.6338,211347.0],["1992-05-15",3.6211,3.6848,3.6211,3.6848,934757.0],["1992-05-18",3.6848,3.6848,3.6721,3.6721,887657.0],["1992-05-19",3.6721,3.7422,3.6593,3.7231,533802.0],["1992-05-20",3.7358,3.7996,3.7294,3.7932,589356.0],["1992-05-21",3.7868,3.806,3.7868,3.7996,1080888.0],["1992-05-22",3.7996,3.8888,3.7996,3.8761,385255.0],["1992-05-26",3.8761,3.8761,3.7868,3.7868,271732.0],["1992-05-27",3.7868,3.8251,3.7868,3.8251,665441.0],["1992-05-28",3.8315,3.8761,3.8315,3.8761,142508.0],["1992-05-29",3.9016,3.9398,3.8825,3.8825,1600198.0],["1992-06-01",3.8888,3.8888,3.8315,3.8761,324870.0],["1992-06-02",3.8761,3.9271,3.6976,3.6976,2992671.0],["1992-06-03",3.5701,3.5701,3.5573,3.5573,1141273.0],["1992-06-04",3.5637,3.5637,3.5446,3.5446,548294.0],["1992-06-05",3.5191,3.5382,3.4999,3.5191,718579.0],["1992-06-08",3.5063,3.5127,3.4999,3.4999,361101.0],["1992-06-09",3.5127,3.5191,3.4681,3.4681,929926.0],["1992-06-10",3.4808,3.4808,3.4553,3.4553,758433.0],["1992-06-11",3.4681,3.4681,3.4043,3.4171,692010.0],["1992-06-12",3.3661,3.4043,3.3661,3.3788,1060357.0],["1992-06-15",3.3788,3.4043,3.3788,3.3916,164247.0],["1992-06-16",3.4043,3.4043,3.3788,3.3788,445640.0],["1992-06-17",3.3661,3.3661,3.3469,3.3533,572448.0],["1992-06-18",3.3406,3.3406,3.2641,3.2641,309170.0],["1992-06-19",3.2641,3.2641,3.2258,3.2386,708918.0],["1992-06-22",3.2194,3.2194,3.1812,3.1876,712541.0],["1992-06-23",3.2003,3.2003,3.1748,3.1748,798287.0],["1992-06-24",3.1748,3.1748,3.1621,3.1621,832103.0],["1992-06-25",3.1876,3.1876,3.1174,3.1174,833310.0],["1992-06-26",3.1174,3.1302,3.1174,3.1302,328493.0],["1992-06-29",3.1429,3.2067,3.1429,3.1748,641287.0],["1992-06-30",3.1621,3.2003,3.1366,3.2003,393709.0],["1992-07-01",3.2003,3.2513,3.1366,3.1621,2082068.0],["1992-07-02",3.1876,3.1876,3.1557,3.1812,382840.0],["1992-07-06",3.1812,3.1812,3.1493,3.1621,263278.0],["1992-07-07",3.1302,3.1493,3.1302,3.1366,611094.0],["1992-07-08",3.1429,3.1429,3.0601,3.0728,823649.0],["1992-07-09",3.0664,3.1812,3.0664,3.1748,303132.0],["1992-07-10",3.1748,3.1939,3.1621,3.1876,789833.0],["1992-07-13",3.1939,3.1939,3.1748,3.1812,239124.0],["1992-07-14",3.1812,3.1876,3.1621,3.1621,484286.0],["1992-07-15",3.1621,3.1621,3.1366,3.1366,236708.0],["1992-07-16",3.1047,3.1111,3.0792,3.0856,515686.0],["1992-07-17",3.0856,3.0856,3.0473,3.0537,479455.0],["1992-07-20",3.0409,3.0409,2.9708,2.9708,303132.0],["1992-07-21",2.9836,2.9836,2.9453,2.9453,323663.0],["1992-07-22",2.9262,2.9644,2.9071,2.9581,3086872.0],["1992-07-23",2.9708,3.0218,2.9708,3.0154,1893668.0],["1992-07-24",3.0154,3.0218,3.0091,3.0218,386463.0],["1992-07-27",3.0218,3.0728,2.9963,3.0409,1099004.0],["1992-07-28",3.0537,3.0537,3.0027,3.0346,1161804.0],["1992-07-29",3.0473,3.2386,3.0473,3.2194,1522905.0],["1992-07-30",3.2131,3.3151,3.2131,3.3151,381632.0],["1992-07-31",3.3278,3.3788,3.3278,3.3469,1124365.0],["1992-08-03",3.3214,3.3278,3.3087,3.3278,394917.0],["1992-08-04",3.3214,3.3342,3.2896,3.3023,152170.0],["1992-08-05",3.3023,3.3342,3.2896,3.3023,576071.0],["1992-08-06",3.3087,3.3214,3.2896,3.3214,163039.0],["1992-08-07",3.3278,3.3533,3.2832,3.2896,777756.0],["1992-08-10",3.2704,3.2768,3.2577,3.2641,386463.0],["1992-08-11",3.2641,3.2641,3.2322,3.2513,121977.0],["1992-08-12",3.2386,3.2513,3.2194,3.2386,60385.0],["1992-08-13",3.2513,3.2513,3.2386,3.2513,74877.0],["1992-08-14",3.2641,3.3023,3.2641,3.2896,823649.0],["1992-08-17",3.3023,3.3023,3.2513,3.2513,393709.0],["1992-08-18",3.2386,3.2959,3.2386,3.2896,149754.0],["1992-08-19",3.2896,3.3406,3.2768,3.3023,452886.0],["1992-08-20",3.2959,3.3342,3.2959,3.3342,270524.0],["1992-08-21",3.3597,3.3661,3.3342,3.3406,539840.0],["1992-08-24",3.3151,3.3214,3.3151,3.3214,205308.0],["1992-08-25",3.3214,3.3214,3.2768,3.2959,817610.0],["1992-08-26",3.2959,3.3023,3.2896,3.2959,175116.0],["1992-08-27",3.2896,3.3023,3.2704,3.2896,326078.0],["1992-08-28",3.2959,3.2959,3.2513,3.2704,379217.0],["1992-08-31",3.2768,3.2768,3.2641,3.2704,115939.0],["1992-09-01",3.2832,3.3087,3.2704,3.3087,200478.0],["1992-09-02",3.3661,3.4171,3.3661,3.4107,795872.0],["1992-09-03",3.4171,3.4553,3.3661,3.3661,305547.0],["1992-09-04",3.3533,3.3661,3.3469,3.3597,148547.0],["1992-09-08",3.3597,3.3661,3.3597,3.3597,147339.0],["1992-09-09",3.3597,3.3597,3.3406,3.3406,405786.0],["1992-09-10",3.3278,3.3661,3.3278,3.3661,425109.0],["1992-09-11",3.3533,3.3597,3.3406,3.3597,229462.0],["1992-09-14",3.3979,3.4426,3.3852,3.4362,1032580.0],["1992-09-15",3.4362,3.4681,3.4298,3.4489,2322400.0],["1992-09-16",3.4553,3.5191,3.4489,3.4999,541048.0],["1992-09-17",3.4999,3.5127,3.4936,3.4936,589356.0],["1992-09-18",3.4999,3.5063,3.4936,3.5063,384047.0],["1992-09-21",3.4936,3.5063,3.4936,3.4936,635248.0],["1992-09-22",3.4999,3.4999,3.4681,3.4744,342986.0],["1992-09-23",3.4744,3.5254,3.4553,3.5127,765679.0],["1992-09-24",3.5127,3.5637,3.5127,3.5573,617133.0],["1992-09-25",3.5509,3.5573,3.5254,3.5446,256032.0],["1992-09-28",3.5318,3.5318,3.4553,3.4553,797080.0],["1992-09-29",3.4298,3.4681,3.4298,3.4681,132847.0],["1992-09-30",3.4617,3.5063,3.4617,3.4872,263278.0],["1992-10-01",3.4999,3.4999,3.4426,3.4426,1063980.0],["1992-10-02",3.4426,3.4489,3.4171,3.4171,353855.0],["1992-10-05",3.3916,3.4298,3.3661,3.4298,635248.0],["1992-10-06",3.4362,3.4489,3.4043,3.4107,392501.0],["1992-10-07",3.3979,3.4043,3.3788,3.3788,333324.0],["1992-10-08",3.3724,3.3979,3.3597,3.3916,440809.0],["1992-10-09",3.4043,3.4171,3.3852,3.4043,118354.0],["1992-10-12",3.4107,3.4298,3.4043,3.4298,391294.0],["1992-10-13",3.4362,3.4426,3.3916,3.3916,292263.0],["1992-10-14",3.4107,3.4107,3.3979,3.4043,240332.0],["1992-10-15",3.4107,3.4872,3.4107,3.4808,271732.0],["1992-10-16",3.4936,3.4936,3.4362,3.4808,355063.0],["1992-10-19",3.4744,3.4808,3.4426,3.4426,614717.0],["1992-10-20",3.4553,3.4553,3.4107,3.4171,458925.0],["1992-10-21",3.4298,3.4362,3.4171,3.4298,99031.0],["1992-10-22",3.4298,3.4298,3.3661,3.3788,410617.0],["1992-10-23",3.3788,3.4107,3.3788,3.3916,276562.0],["1992-10-26",3.3916,3.5446,3.3661,3.5446,1477013.0],["1992-10-27",3.5446,3.5573,3.5254,3.5573,506025.0],["1992-10-28",3.5446,3.6211,3.5446,3.6083,589356.0],["1992-10-29",3.6083,3.6211,3.5892,3.5892,408201.0],["1992-10-30",3.6019,3.6019,3.5509,3.5573,551917.0],["1992-11-02",3.5063,3.5191,3.4872,3.5191,1025334.0],["1992-11-03",3.5318,3.5956,3.5254,3.5701,1051903.0],["1992-11-04",3.5701,3.5956,3.5637,3.5828,655779.0],["1992-11-05",3.5701,3.5828,3.5701,3.5764,335740.0],["1992-11-06",3.5892,3.6147,3.5637,3.6083,159416.0],["1992-11-09",3.6147,3.7103,3.6019,3.6593,601433.0],["1992-11-10",3.6721,3.7422,3.6721,3.7422,410617.0],["1992-11-11",3.857,3.8633,3.8378,3.8378,1009634.0],["1992-11-12",3.8123,3.8251,3.7868,3.806,431148.0],["1992-11-13",3.8123,3.8442,3.7868,3.7996,801910.0],["1992-11-16",3.8187,3.8378,3.7804,3.7804,700464.0],["1992-11-17",3.7677,3.7868,3.7613,3.7741,390086.0],["1992-11-18",3.7741,3.8123,3.7741,3.7868,269316.0],["1992-11-19",3.806,3.8378,3.7932,3.8251,720995.0],["1992-11-20",3.8378,3.8378,3.806,3.8251,933549.0],["1992-11-23",3.8187,3.8251,3.8123,3.8251,361101.0],["1992-11-24",3.8187,3.9207,3.8187,3.908,902149.0],["1992-11-25",3.9207,4.0482,3.9207,4.0355,882826.0],["1992-11-27",4.061,4.0737,4.0291,4.0355,248785.0],["1992-11-30",4.0227,4.0291,3.9653,4.0227,321247.0],["1992-12-01",4.01,4.0418,3.9781,3.9845,989103.0],["1992-12-02",3.9781,3.9781,3.8952,3.9335,522933.0],["1992-12-03",3.9398,3.9398,3.9016,3.9016,264485.0],["1992-12-04",3.9143,3.9335,3.8761,3.9207,299509.0],["1992-12-07",3.9207,4.0036,3.9143,4.0036,363517.0],["1992-12-08",4.01,4.0928,4.01,4.0865,567617.0],["1992-12-09",4.0865,4.0865,4.0482,4.0801,571240.0],["1992-12-10",4.0546,4.061,3.9717,3.9908,621964.0],["1992-12-11",3.9908,4.0482,3.9781,4.0482,214970.0],["1992-12-14",4.0546,4.0865,4.0418,4.0418,320040.0],["1992-12-15",4.0482,4.0546,4.0291,4.0355,289847.0],["1992-12-16",4.0355,4.0418,3.9781,3.9908,327286.0],["1992-12-17",3.9908,4.0036,3.959,3.959,164247.0],["1992-12-18",3.959,3.9653,3.9398,3.959,719787.0],["1992-12-21",3.959,4.0163,3.959,4.0163,781380.0],["1992-12-22",4.0036,4.0546,3.9972,4.0418,810364.0],["1992-12-23",4.0418,4.0737,4.0291,4.0291,293470.0],["1992-12-24",4.0036,4.0546,4.0036,4.0036,210139.0],["1992-12-28",4.0163,4.0291,3.9781,3.9972,245162.0],["1992-12-29",3.9845,4.0036,3.959,3.959,386463.0],["1992-12-30",3.9781,4.0163,3.9781,3.9908,397332.0],["1992-12-31",3.9781,4.0163,3.9781,3.9908,754810.0],["1993-01-04",3.9781,3.9781,3.8952,3.908,590564.0],["1993-01-05",3.9207,3.9271,3.9016,3.9271,242747.0],["1993-01-06",3.9143,3.9398,3.9143,3.9398,165454.0],["1993-01-07",3.9271,3.9398,3.908,3.9143,345401.0],["1993-01-08",3.8952,3.8952,3.8506,3.8506,211347.0],["1993-01-11",3.8251,3.8761,3.8187,3.8697,427524.0],["1993-01-12",3.8825,3.9207,3.8761,3.9207,781380.0],["1993-01-13",3.908,3.908,3.8633,3.8888,283809.0],["1993-01-14",3.8825,3.9462,3.8697,3.9462,206516.0],["1993-01-15",3.959,3.9908,3.9335,3.9462,437186.0],["1993-01-18",3.9335,3.9335,3.9016,3.908,719787.0],["1993-01-19",3.908,3.908,3.8633,3.8697,1117119.0],["1993-01-20",3.8761,3.8761,3.8378,3.8378,2124338.0],["1993-01-21",3.8506,3.8506,3.806,3.8442,1287404.0],["1993-01-22",3.8506,3.8506,3.8378,3.8378,152170.0],["1993-01-25",3.8442,3.9972,3.8442,3.9972,1646090.0],["1993-01-26",3.9972,4.0291,3.9908,4.0036,471002.0],["1993-01-27",4.0036,4.0673,3.9526,3.9717,966157.0],["1993-01-28",3.9781,4.0801,3.9717,4.0546,903357.0],["1993-01-29",4.061,4.1056,4.0546,4.0673,920265.0],["1993-02-01",4.0737,4.0801,4.061,4.0801,245162.0],["1993-02-02",4.0673,4.0737,4.0291,4.0418,979442.0],["1993-02-03",4.0418,4.0482,3.9908,3.9908,404578.0],["1993-02-04",3.9653,4.01,3.9398,4.0036,1630390.0],["1993-02-05",3.9908,4.0291,3.9908,4.0227,625587.0],["1993-02-08",4.0291,4.061,3.9781,3.9908,1242720.0],["1993-02-09",3.9845,3.9845,3.9271,3.9398,801910.0],["1993-02-10",3.9335,3.9781,3.9335,3.9653,613510.0],["1993-02-11",3.9717,3.9781,3.959,3.9653,297093.0],["1993-02-12",3.9526,3.959,3.9271,3.9398,439601.0],["1993-02-16",3.9398,3.9526,3.9207,3.9271,933549.0],["1993-02-17",3.908,3.908,3.8506,3.8506,881618.0],["1993-02-18",3.8442,3.857,3.8251,3.8251,1016880.0],["1993-02-19",3.8187,3.8187,3.8123,3.8187,835726.0],["1993-02-22",3.8187,3.8187,3.7677,3.7741,621964.0],["1993-02-23",3.7741,3.7805,3.7549,3.7741,1403343.0],["1993-02-24",3.7868,3.7996,3.7805,3.7932,590564.0],["1993-02-25",3.806,3.8251,3.7996,3.8123,411824.0],["1993-02-26",3.8251,3.8251,3.7996,3.8187,293470.0],["1993-03-01",3.8187,3.8187,3.7804,3.7868,195647.0],["1993-03-02",3.7868,3.8506,3.7741,3.8378,1194412.0],["1993-03-03",3.8442,3.8506,3.8123,3.8251,455302.0],["1993-03-04",3.806,3.8251,3.7996,3.8187,438394.0],["1993-03-05",3.806,3.8123,3.7677,3.7741,629210.0],["1993-03-08",3.7868,3.806,3.7868,3.7932,927511.0],["1993-03-09",3.806,3.8633,3.7996,3.8378,1096588.0],["1993-03-10",3.8378,3.8378,3.8123,3.8378,658194.0],["1993-03-11",3.8378,3.9143,3.8251,3.9143,538633.0],["1993-03-12",3.8952,3.9016,3.8633,3.8888,173908.0],["1993-03-15",3.8761,3.8952,3.8315,3.8442,158208.0],["1993-03-16",3.8442,3.8506,3.8251,3.8315,136470.0],["1993-03-17",3.8315,3.8378,3.8315,3.8378,107485.0],["1993-03-18",3.8315,3.8442,3.8251,3.8442,225839.0],["1993-03-19",3.857,3.8633,3.8251,3.8251,498779.0],["1993-03-22",3.8378,3.8378,3.7996,3.8123,566410.0],["1993-03-23",3.8187,3.8378,3.8123,3.8123,400955.0],["1993-03-24",3.8251,3.908,3.8187,3.908,637664.0],["1993-03-25",3.908,4.0227,3.908,4.0227,543463.0],["1993-03-26",4.0227,4.0865,4.0227,4.0482,420278.0],["1993-03-29",4.0546,4.0546,4.0355,4.0418,299509.0],["1993-03-30",4.0291,4.0355,4.0291,4.0291,144924.0],["1993-03-31",4.0355,4.0801,4.0355,4.0482,804326.0],["1993-04-01",4.0482,4.0482,3.8952,3.908,1100211.0],["1993-04-02",3.9016,3.9016,3.8633,3.8888,357478.0],["1993-04-05",3.8952,3.8952,3.8825,3.8825,103862.0],["1993-04-06",3.8952,3.9016,3.8633,3.8633,606264.0],["1993-04-07",3.8697,3.8697,3.7358,3.7486,2136415.0],["1993-04-08",3.7422,3.7996,3.6912,3.7486,1042242.0],["1993-04-12",3.7741,3.8187,3.7741,3.8187,828480.0],["1993-04-13",3.8251,3.8251,3.7549,3.7804,978234.0],["1993-04-14",3.7804,3.7804,3.7486,3.7549,764472.0],["1993-04-15",3.7613,3.7677,3.7231,3.7231,161831.0],["1993-04-16",3.7231,3.7422,3.7167,3.7167,770510.0],["1993-04-19",3.7294,3.7294,3.6912,3.7039,700464.0],["1993-04-20",3.6976,3.6976,3.6721,3.6721,688387.0],["1993-04-21",3.6721,3.6784,3.6466,3.6529,293470.0],["1993-04-22",3.6274,3.6274,3.5701,3.5828,1176296.0],["1993-04-23",3.5828,3.6274,3.5828,3.5828,1022919.0],["1993-04-26",3.5892,3.6338,3.5892,3.6211,1050696.0],["1993-04-27",3.6338,3.6784,3.6211,3.6274,423901.0],["1993-04-28",3.6274,3.7231,3.6274,3.7167,1445612.0],["1993-04-29",3.6976,3.7358,3.6976,3.7358,851426.0],["1993-04-30",3.7422,3.7486,3.7103,3.7103,326078.0],["1993-05-03",3.7167,3.7741,3.7167,3.7486,658194.0],["1993-05-04",3.7549,3.7549,3.6083,3.6657,1794637.0],["1993-05-05",3.6848,3.7486,3.6848,3.7422,1173881.0],["1993-05-06",3.7167,3.7167,3.7039,3.7039,143716.0],["1993-05-07",3.7039,3.7039,3.6912,3.6976,521725.0],["1993-05-10",3.6976,3.7358,3.6912,3.7231,702879.0],["1993-05-11",3.7103,3.7358,3.7103,3.7358,326078.0],["1993-05-12",3.7294,3.7294,3.7167,3.7231,363517.0],["1993-05-13",3.7103,3.7167,3.6721,3.6721,217385.0],["1993-05-14",3.6784,3.6848,3.6466,3.6657,212555.0],["1993-05-17",3.6784,3.7358,3.6657,3.6976,328493.0],["1993-05-18",3.6976,3.6976,3.6529,3.6529,810364.0],["1993-05-19",3.6529,3.7231,3.6529,3.7103,648533.0],["1993-05-20",3.7231,3.7294,3.6976,3.7294,281393.0],["1993-05-21",3.7167,3.7996,3.7167,3.7741,599017.0],["1993-05-24",3.8187,3.8697,3.8123,3.8697,817610.0],["1993-05-25",3.8697,3.8825,3.8251,3.8251,248785.0],["1993-05-26",3.8378,3.8506,3.7868,3.8506,335740.0],["1993-05-27",3.8506,3.8633,3.8251,3.8506,131639.0],["1993-05-28",3.8315,3.8442,3.7932,3.7932,201685.0],["1993-06-01",3.806,3.8633,3.806,3.8123,311586.0],["1993-06-02",3.806,3.8378,3.806,3.8315,182362.0],["1993-06-03",3.8315,3.8506,3.7996,3.8506,199270.0],["1993-06-04",3.8506,3.8633,3.8315,3.8315,171493.0],["1993-06-07",3.8187,3.8251,3.7868,3.7932,846595.0],["1993-06-08",3.7868,3.8506,3.7868,3.8251,370763.0],["1993-06-09",3.8187,3.8761,3.8187,3.8506,334532.0],["1993-06-10",3.8506,3.857,3.8251,3.8378,213762.0],["1993-06-11",3.8442,3.8506,3.8378,3.8506,201685.0],["1993-06-14",3.8825,3.9016,3.8633,3.9016,766887.0],["1993-06-15",3.8888,3.9781,3.8888,3.959,471002.0],["1993-06-16",3.9462,3.9781,3.9398,3.9781,516894.0],["1993-06-17",3.9781,4.01,3.9781,4.01,221008.0],["1993-06-18",4.0036,4.0036,3.9526,3.9653,882826.0],["1993-06-21",3.9781,3.9781,3.9526,3.959,806741.0],["1993-06-22",3.9526,3.9845,3.9526,3.9717,537425.0],["1993-06-23",3.9653,4.0992,3.9653,4.0801,899734.0],["1993-06-24",4.0865,4.0865,3.959,3.9781,1961299.0],["1993-06-25",3.9781,4.0227,3.9717,4.01,1912991.0],["1993-06-28",4.01,4.1056,4.01,4.0992,404578.0],["1993-06-29",4.1056,4.2203,4.1056,4.1693,1457689.0],["1993-06-30",4.1821,4.316,4.1821,4.2522,1594159.0],["1993-07-01",4.2458,4.3223,4.2331,4.2713,1584498.0],["1993-07-02",4.2713,4.2777,4.2586,4.2777,304339.0],["1993-07-06",4.2777,4.2777,4.2395,4.2395,705295.0],["1993-07-07",4.2395,4.2395,4.2267,4.2331,1724590.0],["1993-07-08",4.2331,4.2331,4.2012,4.2331,719787.0],["1993-07-09",4.2203,4.2203,4.1821,4.2076,1106250.0],["1993-07-12",4.214,4.214,4.2012,4.214,1638844.0],["1993-07-13",4.2076,4.214,4.1948,4.2076,456509.0],["1993-07-14",4.2076,4.265,4.2076,4.265,567617.0],["1993-07-15",4.2777,4.3287,4.2713,4.2968,367140.0],["1993-07-16",4.2841,4.3733,4.2586,4.3415,938380.0],["1993-07-19",4.3287,4.3351,4.3032,4.3032,632833.0],["1993-07-20",4.2968,4.2968,4.2203,4.2267,970988.0],["1993-07-21",4.2267,4.2395,4.1885,4.1948,375594.0],["1993-07-22",4.1948,4.2012,4.1885,4.2012,148547.0],["1993-07-23",4.1948,4.2331,4.1948,4.214,514479.0],["1993-07-26",4.1948,4.214,4.1948,4.1948,685972.0],["1993-07-27",4.1885,4.2076,4.1693,4.1757,787418.0],["1993-07-28",4.1757,4.2012,4.1693,4.1948,512063.0],["1993-07-29",4.2012,4.2267,4.2012,4.2076,599017.0],["1993-07-30",4.2203,4.3032,4.2076,4.3032,689595.0],["1993-08-02",4.3096,4.3542,4.3096,4.3351,403371.0],["1993-08-03",4.3351,4.4498,4.3351,4.4243,871957.0],["1993-08-04",4.4116,4.4243,4.4052,4.418,653364.0],["1993-08-05",4.4052,4.4116,4.3925,4.3925,225839.0],["1993-08-06",4.3925,4.418,4.3733,4.3988,340570.0],["1993-08-09",4.4116,4.4435,4.4116,4.4371,449263.0],["1993-08-10",4.4371,4.4626,4.4307,4.4626,335740.0],["1993-08-11",4.4498,4.4562,4.4371,4.4562,208931.0],["1993-08-12",4.4243,4.5008,4.4243,4.5008,554333.0],["1993-08-13",4.5008,4.5072,4.4881,4.4881,251201.0],["1993-08-16",4.4817,4.5136,4.4817,4.5136,317624.0],["1993-08-17",4.5136,4.5518,4.5008,4.5263,233085.0],["1993-08-18",4.5391,4.5901,4.5327,4.5901,493948.0],["1993-08-19",4.571,4.5965,4.4945,4.5965,1059150.0],["1993-08-20",4.5965,4.6092,4.5965,4.6092,502402.0],["1993-08-23",4.6092,4.622,4.5773,4.6092,478248.0],["1993-08-24",4.622,4.673,4.5901,4.6666,919057.0],["1993-08-25",4.6666,4.673,4.5391,4.5455,681141.0],["1993-08-26",4.5263,4.5327,4.4562,4.5008,359894.0],["1993-08-27",4.5136,4.5391,4.4753,4.5263,368347.0],["1993-08-30",4.5263,4.5773,4.5263,4.5773,246370.0],["1993-08-31",4.6411,4.6411,4.5965,4.622,474625.0],["1993-09-01",4.6092,4.6793,4.6092,4.6538,791041.0],["1993-09-02",4.6538,4.6538,4.6283,4.6283,324870.0],["1993-09-03",4.6283,4.6857,4.6283,4.6666,367140.0],["1993-09-07",4.6602,4.6985,4.6602,4.6857,410617.0],["1993-09-08",4.673,4.673,4.6347,4.673,1140065.0],["1993-09-09",4.6602,4.6602,4.6347,4.6475,937172.0],["1993-09-10",4.6538,4.7112,4.5773,4.5773,906980.0],["1993-09-13",4.5773,4.6283,4.5773,4.6092,772926.0],["1993-09-14",4.5391,4.571,4.52,4.5518,1888837.0],["1993-09-15",4.5455,4.6602,4.5263,4.6347,816403.0],["1993-09-16",4.6411,4.6411,4.6092,4.6092,460132.0],["1993-09-17",4.5518,4.6028,4.5518,4.5965,663025.0],["1993-09-20",4.5965,4.6156,4.5773,4.5773,263278.0],["1993-09-21",4.5646,4.5646,4.4945,4.5327,254824.0],["1993-09-22",4.5327,4.5837,4.5072,4.5773,402163.0],["1993-09-23",4.571,4.6793,4.5646,4.6793,705295.0],["1993-09-24",4.6666,4.7431,4.6347,4.7048,926303.0],["1993-09-27",4.7431,4.8387,4.7431,4.775,555540.0],["1993-09-28",4.7622,4.7622,4.6857,4.6857,80916.0],["1993-09-29",4.6602,4.6666,4.6347,4.6475,336947.0],["1993-09-30",4.6602,4.6857,4.6538,4.6793,227047.0],["1993-10-01",4.6793,4.7112,4.6602,4.7048,410617.0],["1993-10-04",4.6985,4.7622,4.6985,4.7622,439601.0],["1993-10-05",4.7558,4.7558,4.6921,4.6921,189608.0],["1993-10-06",4.6921,4.7176,4.6793,4.7048,280186.0],["1993-10-07",4.7048,4.7048,4.6283,4.6283,230670.0],["1993-10-08",4.6411,4.6411,4.6156,4.6283,206516.0],["1993-10-11",4.6283,4.6475,4.6156,4.6283,111108.0],["1993-10-12",4.6666,4.775,4.6666,4.7367,480663.0],["1993-10-13",4.7431,4.775,4.7431,4.775,260862.0],["1993-10-14",4.7622,4.8005,4.7495,4.7877,506025.0],["1993-10-15",4.7877,4.8642,4.775,4.8515,555540.0],["1993-10-18",4.8642,4.8706,4.8196,4.826,154585.0],["1993-10-19",4.8068,4.8068,4.7558,4.7941,698048.0],["1993-10-20",4.7941,4.7941,4.775,4.7877,288639.0],["1993-10-21",4.7877,4.8323,4.775,4.8323,420278.0],["1993-10-22",4.8323,4.8642,4.8132,4.8323,164247.0],["1993-10-25",4.8196,4.8451,4.7367,4.7495,682348.0],["1993-10-26",4.7431,4.7431,4.6985,4.7048,117147.0],["1993-10-27",4.7048,4.7048,4.6092,4.622,286224.0],["1993-10-28",4.5901,4.5901,4.5837,4.5901,428732.0],["1993-10-29",4.5901,4.7367,4.5901,4.6857,434771.0],["1993-11-01",4.673,4.8323,4.6411,4.8323,583317.0],["1993-11-02",4.8196,4.8515,4.7877,4.8515,328493.0],["1993-11-03",4.8515,4.8642,4.8005,4.8196,545879.0],["1993-11-04",4.8196,4.8387,4.8132,4.826,543463.0],["1993-11-05",4.8196,4.826,4.7558,4.7558,123185.0],["1993-11-08",4.7622,4.8323,4.7622,4.8196,1086927.0],["1993-11-09",4.8323,4.8323,4.7813,4.7813,193231.0],["1993-11-10",4.7813,4.8005,4.7686,4.7877,282601.0],["1993-11-11",4.7877,4.8961,4.7686,4.8132,276562.0],["1993-11-12",4.826,5.0746,4.8196,5.0746,951665.0],["1993-11-15",5.0619,5.0619,4.8961,4.9662,836934.0],["1993-11-16",5.0491,5.1129,5.0364,5.081,1196827.0],["1993-11-17",5.081,5.081,4.9981,5.0555,1470974.0],["1993-11-18",5.0491,5.0619,5.0236,5.03,619548.0],["1993-11-19",5.0363,5.0491,4.979,4.9917,609887.0],["1993-11-22",4.9917,4.9981,4.9407,4.9981,334532.0],["1993-11-23",4.9981,4.9981,4.8961,4.9088,2034968.0],["1993-11-24",4.9216,4.928,4.9025,4.9025,820026.0],["1993-11-26",4.9088,4.9407,4.9088,4.928,158208.0],["1993-11-29",4.9407,4.9598,4.9088,4.9152,227047.0],["1993-11-30",4.9088,5.03,4.9088,5.0045,490325.0],["1993-12-01",4.9981,5.0236,4.9853,5.0108,612302.0],["1993-12-02",4.9981,5.0172,4.9981,5.0108,324870.0],["1993-12-03",4.9981,4.9981,4.9662,4.9853,629210.0],["1993-12-06",4.9726,5.0108,4.9535,4.9981,635248.0],["1993-12-07",4.9853,4.9853,4.8961,4.9853,489117.0],["1993-12-08",4.9726,4.9853,4.9471,4.979,404578.0],["1993-12-09",4.9726,4.9981,4.9598,4.9726,449263.0],["1993-12-10",4.9853,4.9853,4.8833,4.9025,315209.0],["1993-12-13",4.8833,4.9088,4.877,4.877,533802.0],["1993-12-14",4.8897,4.8961,4.8323,4.8387,310378.0],["1993-12-15",4.8196,4.8196,4.6921,4.7941,945626.0],["1993-12-16",4.826,4.8387,4.8068,4.8387,917849.0],["1993-12-17",4.8387,4.9088,4.8387,4.8897,551917.0],["1993-12-20",4.8706,4.9152,4.8642,4.9152,335740.0],["1993-12-21",4.8897,4.979,4.877,4.979,345401.0],["1993-12-22",4.9662,4.9917,4.9598,4.9917,351440.0],["1993-12-23",4.979,4.9853,4.9471,4.9535,206516.0],["1993-12-27",4.9726,4.9853,4.9216,4.928,257239.0],["1993-12-28",4.9152,4.9535,4.9025,4.9471,391294.0],["1993-12-29",4.9471,4.9598,4.928,4.9535,140093.0],["1993-12-30",4.9407,4.9917,4.9407,4.9726,233085.0],["1993-12-31",4.9726,5.1129,4.9726,5.0746,440809.0],["1994-01-03",5.0619,5.0682,4.9853,5.0045,631625.0],["1994-01-04",4.9981,5.0363,4.9853,5.0363,712541.0],["1994-01-05",5.0236,5.03,4.979,5.0108,347817.0],["1994-01-06",5.0236,5.0236,4.9981,5.0172,435978.0],["1994-01-07",5.0172,5.0172,4.9981,5.0172,324870.0],["1994-01-10",5.0172,5.0746,4.9981,5.0746,826064.0],["1994-01-11",5.0746,5.1384,5.0746,5.1256,646118.0],["1994-01-12",5.1256,5.2021,5.1256,5.2021,760849.0],["1994-01-13",5.2021,5.2021,5.03,5.0874,367140.0],["1994-01-14",5.1256,5.2021,5.0491,5.0874,537022.0],["1994-01-17",5.0491,5.0491,5.0108,5.0108,190011.0],["1994-01-18",5.0108,5.0874,4.8387,5.0108,450471.0],["1994-01-19",5.0491,5.0491,4.9343,5.03,243150.0],["1994-01-20",5.0108,5.0108,4.9343,5.0108,322455.0],["1994-01-21",5.0108,5.0491,4.8387,5.0491,1301897.0],["1994-01-24",4.9917,5.0682,4.9726,5.0491,880411.0],["1994-01-25",5.0108,5.1447,4.9726,5.1447,743136.0],["1994-01-26",5.1447,5.183,5.1447,5.1639,1254796.0],["1994-01-27",5.2786,5.2786,5.1639,5.1639,934354.0],["1994-01-28",5.2212,5.2595,5.183,5.2404,681946.0],["1994-01-31",5.2595,5.3169,5.2404,5.2786,562786.0],["1994-02-01",5.2595,5.2786,5.2404,5.2595,225839.0],["1994-02-02",5.2977,5.2977,5.2595,5.2977,393306.0],["1994-02-03",5.2977,5.3742,5.2786,5.3551,757628.0],["1994-02-04",5.3934,5.4507,5.3742,5.3934,716164.0],["1994-02-07",5.3742,5.3934,5.336,5.336,837739.0],["1994-02-08",5.3934,5.4507,5.3742,5.4316,819221.0],["1994-02-09",5.8524,5.8524,5.6802,5.7376,3306673.0],["1994-02-10",5.7567,5.7567,5.6994,5.7185,472209.0],["1994-02-11",5.7376,5.7759,5.7376,5.7759,386865.0],["1994-02-14",5.7567,5.8332,5.7376,5.7376,630015.0],["1994-02-15",5.7376,5.7567,5.7185,5.7567,363114.0],["1994-02-16",5.7567,5.7567,5.6802,5.7376,658597.0],["1994-02-17",5.7567,5.7567,5.6802,5.7376,537827.0],["1994-02-18",5.7376,5.7759,5.7376,5.7567,425914.0],["1994-02-22",5.795,5.8715,5.7759,5.8715,369153.0],["1994-02-23",5.8524,5.8715,5.6994,5.7185,429537.0],["1994-02-24",5.7376,5.8906,5.6994,5.6994,497571.0],["1994-02-25",5.8524,6.1201,5.8332,6.101,1519685.0],["1994-02-28",6.0819,6.0819,5.9289,5.9671,1670647.0],["1994-03-01",5.9671,5.9671,5.8332,5.9289,643702.0],["1994-03-02",5.8715,5.9671,5.8332,5.9671,981455.0],["1994-03-03",5.9671,6.1584,5.8906,6.1201,977831.0],["1994-03-04",6.1775,6.2731,6.1392,6.1584,2938728.0],["1994-03-07",6.1775,6.1966,6.0436,6.0436,353855.0],["1994-03-08",6.1584,6.1966,6.0627,6.0627,764472.0],["1994-03-09",6.0819,6.1201,6.0627,6.101,1323635.0],["1994-03-10",6.0819,6.1775,6.0819,6.1584,2385603.0],["1994-03-11",6.1584,6.3879,5.8906,5.9671,3893613.0],["1994-03-14",5.9862,6.1584,5.948,6.0819,1196827.0],["1994-03-15",6.0627,6.101,6.0627,6.0819,764874.0],["1994-03-16",6.101,6.101,6.0054,6.101,506830.0],["1994-03-17",6.0819,6.1584,6.0436,6.0436,1172673.0],["1994-03-18",6.0054,6.0819,5.9862,6.0245,1906550.0],["1994-03-21",6.0245,6.0819,5.9862,6.0819,305145.0],["1994-03-22",6.0245,6.0627,5.9862,6.0627,449666.0],["1994-03-23",6.0819,6.0819,6.0054,6.0819,479858.0],["1994-03-24",6.0819,6.0819,5.9862,6.0054,331311.0],["1994-03-25",5.9862,6.0436,5.8715,5.8715,413435.0],["1994-03-28",5.8906,5.8906,5.7759,5.8332,381229.0],["1994-03-29",5.795,5.8332,5.7376,5.7376,234293.0],["1994-03-30",5.6611,5.7185,5.5655,5.5655,442017.0],["1994-03-31",5.5846,5.6229,5.3742,5.5846,648533.0],["1994-04-04",5.4316,5.5081,5.3934,5.5081,617938.0],["1994-04-05",5.5846,5.7376,5.5464,5.7376,1088134.0],["1994-04-06",5.6994,5.8524,5.6802,5.8524,270524.0],["1994-04-07",5.8332,6.0054,5.8332,6.0054,754005.0],["1994-04-08",5.948,5.948,5.8332,5.8332,481066.0],["1994-04-11",5.8524,5.8906,5.8524,5.8906,278575.0],["1994-04-12",5.8524,5.8715,5.795,5.795,117952.0],["1994-04-13",5.795,5.795,5.5846,5.7376,677115.0],["1994-04-14",5.6994,5.6994,5.6037,5.642,506025.0],["1994-04-15",5.6229,5.642,5.5846,5.6229,525750.0],["1994-04-18",5.6802,5.6802,5.4699,5.5655,328896.0],["1994-04-19",5.5846,5.6994,5.5846,5.6037,584525.0],["1994-04-20",5.642,5.6611,5.5655,5.6229,276160.0],["1994-04-21",5.6229,5.6611,5.5081,5.6037,559163.0],["1994-04-22",5.5846,5.6802,5.5464,5.6802,322455.0],["1994-04-25",5.6802,5.8332,5.5846,5.8332,119965.0],["1994-04-26",5.7759,5.8332,5.7185,5.8141,645312.0],["1994-04-28",5.8141,5.8332,5.7759,5.8141,522933.0],["1994-04-29",5.7759,5.8332,5.6994,5.8141,200880.0],["1994-05-02",5.9289,6.101,5.8906,6.0054,1017685.0],["1994-05-03",6.0245,6.0627,5.9862,6.0245,562384.0],["1994-05-04",6.3879,6.4835,6.2349,6.254,2785350.0],["1994-05-05",6.2349,6.2922,6.1584,6.1584,596199.0],["1994-05-06",6.0819,6.1966,6.0627,6.1392,440809.0],["1994-05-09",6.101,6.1966,6.0627,6.101,396124.0],["1994-05-10",6.101,6.3305,6.101,6.3305,2719330.0],["1994-05-11",6.3114,6.407,6.2922,6.3879,1946404.0],["1994-05-12",6.3879,6.407,6.3688,6.3879,2122325.0],["1994-05-13",6.407,6.4644,6.3688,6.4261,1954053.0],["1994-05-16",6.4453,6.6939,6.4453,6.6174,1553097.0],["1994-05-17",6.56,6.5983,6.4835,6.5218,1339738.0],["1994-05-18",6.6174,6.6174,6.5409,6.5983,1777326.0],["1994-05-19",6.56,6.5983,6.56,6.5791,555138.0],["1994-05-20",6.5409,6.7321,6.5026,6.6939,1110275.0],["1994-05-23",6.713,6.713,6.6174,6.6556,685972.0],["1994-05-24",6.6939,6.7321,6.6365,6.6748,585330.0],["1994-05-25",6.6556,6.6556,6.6174,6.6174,428732.0],["1994-05-26",6.6174,6.6174,6.5026,6.56,1117522.0],["1994-05-27",6.4644,6.6174,6.4644,6.6174,498376.0],["1994-05-31",6.5791,6.6365,6.5791,6.6365,279783.0],["1994-06-01",6.6556,6.6556,6.5409,6.6174,390086.0],["1994-06-02",6.6174,6.6365,6.5791,6.5791,324468.0],["1994-06-03",6.5983,6.6365,6.5791,6.5983,446043.0],["1994-06-06",6.5983,6.6556,6.5791,6.5791,484689.0],["1994-06-07",6.5409,6.56,6.4644,6.5026,636456.0],["1994-06-08",6.5409,6.5791,6.5218,6.56,470196.0],["1994-06-09",6.56,6.56,6.4644,6.4644,340570.0],["1994-06-10",6.4453,6.5026,6.4453,6.4644,301119.0],["1994-06-13",6.5026,6.5026,6.407,6.4644,610692.0],["1994-06-14",6.4644,6.6556,6.4261,6.6556,417058.0],["1994-06-15",6.5983,6.6939,6.5026,6.5026,385658.0],["1994-06-16",6.4644,6.6556,6.4644,6.5791,335337.0],["1994-06-17",6.5218,6.6174,6.5218,6.5409,707710.0],["1994-06-20",6.3879,6.4835,6.3879,6.4261,297496.0],["1994-06-21",6.4644,6.5026,6.3879,6.407,271329.0],["1994-06-22",6.4644,6.6556,6.4644,6.6556,325273.0],["1994-06-23",6.56,6.56,6.4644,6.4644,533802.0],["1994-06-24",6.4835,6.4835,6.2922,6.3496,450873.0],["1994-06-27",6.3114,6.4644,6.254,6.4644,565202.0],["1994-06-28",6.5026,6.713,6.4644,6.713,411019.0],["1994-06-29",6.6748,6.6748,6.56,6.5983,446848.0],["1994-06-30",6.5791,6.6174,6.3688,6.3688,1035398.0],["1994-07-01",6.3305,6.5026,6.3114,6.5026,363114.0],["1994-07-05",6.5026,6.5218,6.4261,6.5218,305145.0],["1994-07-06",6.5026,6.5791,6.5026,6.5409,843375.0],["1994-07-07",6.56,6.6365,6.56,6.6365,278575.0],["1994-07-08",6.5791,6.6365,6.5409,6.5983,486299.0],["1994-07-11",6.6174,6.6556,6.56,6.6556,206919.0],["1994-07-12",6.6556,6.6556,6.56,6.6174,487104.0],["1994-07-13",6.6556,6.8086,6.5983,6.6748,633638.0],["1994-07-14",6.6748,6.866,6.6556,6.8278,792249.0],["1994-07-15",6.8469,6.9234,6.8086,6.8469,563994.0],["1994-07-18",6.7513,6.8469,6.7513,6.8469,329701.0],["1994-07-19",6.8469,6.8469,6.7704,6.7895,365127.0],["1994-07-20",6.8278,6.8278,6.8086,6.8086,297898.0],["1994-07-21",6.8086,6.8086,6.7704,6.7704,252006.0],["1994-07-22",6.7895,6.8278,6.6939,6.713,218190.0],["1994-07-25",6.7513,6.7704,6.6748,6.6748,805533.0],["1994-07-26",6.7321,6.7321,6.56,6.56,683154.0],["1994-07-27",6.5791,6.5791,6.4453,6.4453,240734.0],["1994-07-28",6.4835,6.5026,6.407,6.4261,486702.0],["1994-07-29",6.4261,6.4261,6.3496,6.3879,763264.0],["1994-08-01",6.4261,6.4453,6.0819,6.1392,948444.0],["1994-08-02",6.2731,6.3496,6.1966,6.254,1637636.0],["1994-08-03",6.254,6.56,6.1966,6.5409,1027750.0],["1994-08-04",6.4644,6.4835,6.254,6.3114,723813.0],["1994-08-05",6.2923,6.3305,6.2731,6.2731,690802.0],["1994-08-08",6.3114,6.3114,6.2349,6.254,385658.0],["1994-08-09",6.254,6.254,6.1201,6.1201,964144.0],["1994-08-10",6.1201,6.2923,6.1201,6.2731,1290625.0],["1994-08-11",6.2923,6.4261,6.2923,6.407,378412.0],["1994-08-12",6.407,6.407,6.2731,6.2731,358283.0],["1994-08-15",6.2349,6.2349,6.1966,6.2157,1935535.0],["1994-08-16",6.2349,6.3879,6.2349,6.3496,790639.0],["1994-08-17",6.3688,6.4453,6.3688,6.4453,444030.0],["1994-08-18",6.4261,6.5026,6.4261,6.4453,460535.0],["1994-08-19",6.4835,6.4835,6.3879,6.4261,310781.0],["1994-08-22",6.407,6.4261,6.3496,6.3496,137275.0],["1994-08-23",6.3687,6.5218,6.3687,6.4644,290652.0],["1994-08-24",6.5026,6.6939,6.4644,6.6939,481468.0],["1994-08-25",6.6556,6.6748,6.5026,6.5218,367542.0],["1994-08-26",6.56,6.8278,6.56,6.6939,768095.0],["1994-08-29",6.7321,6.9234,6.7321,6.9043,937575.0],["1994-08-30",6.8851,6.9234,6.866,6.9043,690802.0],["1994-08-31",6.9043,6.9043,6.8469,6.866,712943.0],["1994-09-01",6.8278,6.8278,6.6843,6.7321,326883.0],["1994-09-02",6.8278,6.8278,6.7321,6.7513,365529.0],["1994-09-06",6.713,6.7704,6.713,6.7704,189206.0],["1994-09-07",6.7704,6.7704,6.6748,6.7513,506427.0],["1994-09-08",6.7513,6.8086,6.6939,6.7513,421889.0],["1994-09-09",6.7513,6.7704,6.6556,6.6556,598615.0],["1994-09-12",6.6556,6.6556,6.5409,6.5409,361906.0],["1994-09-13",6.5791,6.5983,6.4261,6.4453,533399.0],["1994-09-14",6.4644,6.4835,6.4261,6.4644,858672.0],["1994-09-15",6.5026,6.6556,6.4644,6.6556,354660.0],["1994-09-16",6.6365,6.7513,6.5026,6.7513,754408.0],["1994-09-19",6.7321,6.7895,6.7321,6.7513,387671.0],["1994-09-20",6.713,6.713,6.56,6.5983,593381.0],["1994-09-21",6.5791,6.5983,6.4644,6.5218,480663.0],["1994-09-22",6.5026,6.5983,6.5026,6.56,291860.0],["1994-09-23",6.5983,6.6748,6.5791,6.6365,143716.0],["1994-09-26",6.6365,6.6748,6.56,6.56,230670.0],["1994-09-27",6.56,6.6174,6.3688,6.407,627197.0],["1994-09-28",6.4644,6.4835,6.4261,6.4644,1249161.0],["1994-09-29",6.5026,6.6174,6.4835,6.5983,321247.0],["1994-09-30",6.5983,6.7321,6.5791,6.6556,668259.0],["1994-10-03",6.6556,6.6556,6.5218,6.5409,778159.0],["1994-10-04",6.5409,6.56,6.3879,6.3879,1225007.0],["1994-10-05",6.3305,6.3496,6.2731,6.3305,648533.0],["1994-10-06",6.3688,6.3688,6.2923,6.3114,340973.0],["1994-10-07",6.3114,6.4261,6.3114,6.3879,717774.0],["1994-10-10",6.3496,6.5026,6.3496,6.4453,1052709.0],["1994-10-11",6.4835,6.6556,6.4835,6.5791,919862.0],["1994-10-12",6.5983,6.5983,6.5026,6.5791,191219.0],["1994-10-13",6.6939,6.7704,6.5983,6.5983,513674.0],["1994-10-14",6.6365,6.6365,6.5409,6.5791,166260.0],["1994-10-17",6.5791,6.5983,6.4644,6.4644,194037.0],["1994-10-18",6.4835,6.6174,6.4835,6.5983,345804.0],["1994-10-19",6.5791,6.7513,6.56,6.713,504012.0],["1994-10-20",6.6748,6.713,6.5791,6.6939,337752.0],["1994-10-21",6.713,6.7513,6.6174,6.7321,590966.0],["1994-10-24",6.713,6.7895,6.5026,6.5218,237916.0],["1994-10-25",6.5218,6.6365,6.3496,6.4644,395722.0],["1994-10-26",6.5026,6.6556,6.5026,6.6556,669869.0],["1994-10-27",6.6748,6.7321,6.6748,6.713,336947.0],["1994-10-28",6.713,7.172,6.6748,7.0955,931134.0],["1994-10-31",7.0955,7.172,7.019,7.1146,576071.0],["1994-11-01",7.0764,7.0764,6.9043,6.9425,324065.0],["1994-11-02",7.019,7.2294,6.9999,7.1529,1199645.0],["1994-11-03",7.172,7.1911,7.1338,7.1529,340570.0],["1994-11-04",7.1529,7.325,7.1338,7.1338,741526.0],["1994-11-07",7.1338,7.172,7.0573,7.1529,424304.0],["1994-11-08",7.1146,7.172,7.0955,7.172,463353.0],["1994-11-09",7.2294,7.2294,7.0764,7.1529,329701.0],["1994-11-10",7.1911,7.1911,7.1338,7.1338,167065.0],["1994-11-11",7.1338,7.1338,6.9425,6.9808,164247.0],["1994-11-14",6.9808,7.325,6.9808,7.325,392904.0],["1994-11-15",7.325,7.325,7.2676,7.3059,433563.0],["1994-11-16",7.325,7.325,7.2868,7.3059,259252.0],["1994-11-17",7.3059,7.325,7.1529,7.2485,353855.0],["1994-11-18",7.2485,7.3633,7.2485,7.325,480663.0],["1994-11-21",7.3441,7.3441,7.1146,7.1146,394514.0],["1994-11-22",7.1146,7.1146,6.9425,6.9425,417863.0],["1994-11-23",6.9425,6.9616,6.6174,6.8851,684764.0],["1994-11-25",6.9234,7.019,6.9234,7.019,131639.0],["1994-11-28",6.9999,7.172,6.9999,7.172,335740.0],["1994-11-29",7.1338,7.1911,7.0764,7.1146,254824.0],["1994-11-30",7.1146,7.1338,7.0573,7.0573,244357.0],["1994-12-01",7.0764,7.0764,6.9043,7.019,293470.0],["1994-12-02",7.0381,7.1146,6.9999,7.1146,377606.0],["1994-12-05",7.3059,7.3441,7.172,7.3059,543463.0],["1994-12-06",7.325,7.325,7.2485,7.325,646520.0],["1994-12-07",7.2294,7.2868,7.0764,7.1911,593381.0],["1994-12-08",7.1338,7.172,6.9043,7.019,1044657.0],["1994-12-09",7.019,7.019,6.8851,6.9425,518102.0],["1994-12-12",6.9425,6.9616,6.8851,6.9616,334934.0],["1994-12-13",6.9616,7.172,6.9616,7.1338,804326.0],["1994-12-14",7.1529,7.2485,7.1338,7.2485,1162609.0],["1994-12-15",7.3441,7.631,7.3441,7.4015,962937.0],["1994-12-16",7.4206,7.5928,7.4015,7.5928,673895.0],["1994-12-19",7.5163,7.5354,7.3633,7.478,311586.0],["1994-12-20",7.5163,7.5545,7.3824,7.3824,715359.0],["1994-12-21",7.4206,7.6119,7.4206,7.6119,762862.0],["1994-12-22",7.6119,7.7458,7.6119,7.7075,333727.0],["1994-12-23",7.6884,7.8414,7.631,7.8414,354660.0],["1994-12-27",7.8797,7.937,7.8797,7.937,228657.0],["1994-12-28",7.937,7.937,7.6119,7.6884,369153.0],["1994-12-29",7.7075,7.7458,7.5163,7.7075,586538.0],["1994-12-30",7.784,8.0518,7.7649,7.8032,545879.0],["1995-01-03",7.8032,7.9944,7.6884,7.7267,630015.0],["1995-01-04",7.7267,7.7267,7.4589,7.5545,1190789.0],["1995-01-05",7.5928,7.6502,7.478,7.478,999570.0],["1995-01-06",7.5163,7.5736,7.478,7.5736,1507205.0],["1995-01-09",7.6119,7.6693,7.6119,7.6693,515284.0],["1995-01-10",7.6884,7.7458,7.6119,7.631,646923.0],["1995-01-11",7.6693,7.6693,7.5163,7.631,299911.0],["1995-01-12",7.6693,7.8797,7.6119,7.7649,729449.0],["1995-01-13",7.6119,7.7075,7.4972,7.631,662220.0],["1995-01-16",7.631,7.6502,7.5737,7.631,646923.0],["1995-01-17",7.631,7.6502,7.5928,7.631,591771.0],["1995-01-18",7.5736,7.6501,7.5736,7.5928,363517.0],["1995-01-19",7.5928,7.631,7.5354,7.5354,315611.0],["1995-01-20",7.4971,7.4971,7.325,7.3441,1415420.0],["1995-01-23",7.3441,7.4206,7.2294,7.4015,672284.0],["1995-01-24",7.4206,7.4206,7.325,7.4015,928718.0],["1995-01-25",7.3824,7.4971,7.3059,7.4206,526958.0],["1995-01-26",7.4206,7.4398,7.3441,7.4398,390891.0],["1995-01-27",7.4015,7.5354,7.3824,7.4971,511661.0],["1995-01-30",7.4971,7.5163,7.325,7.3633,402968.0],["1995-01-31",7.3441,7.3633,7.3059,7.3633,200880.0],["1995-02-01",7.4015,7.6119,7.3441,7.6119,847400.0],["1995-02-02",7.6119,7.631,7.5163,7.5736,265291.0],["1995-02-03",7.6119,7.7267,7.6119,7.6884,366737.0],["1995-02-06",7.6119,7.6693,7.6119,7.631,283004.0],["1995-02-07",7.5928,7.8797,7.5928,7.7649,983467.0],["1995-02-08",7.7649,7.8032,7.7075,7.8032,340973.0],["1995-02-09",7.7649,7.8797,7.7075,7.7267,7888270.0],["1995-02-10",7.7267,7.8032,7.6884,7.7075,2277313.0],["1995-02-13",7.7075,7.7458,7.6119,7.7458,1660985.0],["1995-02-14",7.7458,7.7458,7.631,7.631,861490.0],["1995-02-15",7.631,7.631,7.5163,7.5736,1077668.0],["1995-02-16",7.5545,7.7075,7.5354,7.7075,1072032.0],["1995-02-17",7.7075,7.7267,7.6502,7.6502,884436.0],["1995-02-21",7.6693,7.6693,7.5545,7.5736,463755.0],["1995-02-22",7.5545,7.5545,7.4015,7.4589,853841.0],["1995-02-23",7.5354,7.6502,7.5163,7.5545,705697.0],["1995-02-24",7.5736,7.5736,7.4015,7.4015,506830.0],["1995-02-27",7.4589,7.4589,7.3059,7.325,506830.0],["1995-02-28",7.3441,7.5163,7.325,7.5163,268914.0],["1995-03-01",7.5737,7.7075,7.5354,7.6119,1071227.0],["1995-03-02",7.5354,7.5928,7.478,7.5163,374386.0],["1995-03-03",7.478,7.6693,7.478,7.6502,490727.0],["1995-03-06",7.6119,7.6502,7.5545,7.6502,615120.0],["1995-03-07",7.6502,7.6502,7.4589,7.5354,445237.0],["1995-03-08",7.5545,7.6119,7.4206,7.6119,657389.0],["1995-03-09",7.6119,7.631,7.5163,7.6119,419473.0],["1995-03-10",7.6502,7.6502,7.5737,7.6119,452484.0],["1995-03-13",7.6502,7.6884,7.6119,7.6502,499986.0],["1995-03-14",7.6502,7.6884,7.631,7.6502,647728.0],["1995-03-15",7.6693,7.7075,7.6502,7.7075,693620.0],["1995-03-16",7.7075,7.7267,7.6693,7.6693,692815.0],["1995-03-17",7.6884,7.7075,7.5928,7.5928,1066798.0],["1995-03-20",7.6119,7.7267,7.5928,7.7267,906175.0],["1995-03-21",7.7267,7.9179,7.7267,7.8414,1687152.0],["1995-03-22",7.8414,7.9179,7.8032,7.9179,964547.0],["1995-03-23",7.9179,7.937,7.8605,7.937,686374.0],["1995-03-24",7.937,7.9753,7.9179,7.9753,906577.0],["1995-03-27",7.9562,7.9562,7.8797,7.8988,520517.0],["1995-03-28",7.4972,7.6884,7.4972,7.631,2619091.0],["1995-03-29",7.6119,7.6693,7.5736,7.5736,1728616.0],["1995-03-30",7.6119,7.6119,7.4589,7.5928,1086524.0],["1995-03-31",7.5163,7.5737,7.478,7.5545,591771.0],["1995-04-03",7.5354,7.5737,7.4398,7.5163,342181.0],["1995-04-04",7.5163,7.5163,7.3441,7.3824,1242720.0],["1995-04-05",7.3633,7.4015,7.3059,7.4015,1441989.0],["1995-04-06",7.3824,7.4206,7.3633,7.3824,373581.0],["1995-04-07",7.4015,7.4015,7.325,7.3441,730656.0],["1995-04-10",7.325,7.4589,7.3059,7.4589,1001180.0],["1995-04-11",7.4972,7.6693,7.4972,7.631,896513.0],["1995-04-12",7.5928,7.5928,7.4971,7.5163,300716.0],["1995-04-13",7.5354,7.5737,7.5163,7.5163,317624.0],["1995-04-17",7.5163,7.5258,7.2294,7.2294,693218.0],["1995-04-18",7.2485,7.3441,7.2294,7.3441,611094.0],["1995-04-19",7.3441,7.3441,7.1529,7.1529,1145701.0],["1995-04-20",7.172,7.2103,7.1338,7.1529,582915.0],["1995-04-21",7.1911,7.3441,7.1146,7.3441,994337.0],["1995-04-24",7.3059,7.5354,7.3059,7.5354,462950.0],["1995-04-25",7.4398,7.4398,7.2103,7.325,1029360.0],["1995-04-26",7.325,7.3441,7.2294,7.3441,587746.0],["1995-04-27",7.2676,7.5545,7.2485,7.4971,937977.0],["1995-04-28",7.4971,7.5928,7.4971,7.5545,650948.0],["1995-05-01",7.5163,7.5545,7.4398,7.4971,482676.0],["1995-05-02",7.3441,7.4206,7.2676,7.3441,5930594.0],["1995-05-03",7.4206,7.5928,7.4206,7.5545,456912.0],["1995-05-04",7.5736,7.6884,7.5545,7.5736,1219371.0],["1995-05-05",7.631,7.631,7.478,7.4971,781782.0],["1995-05-08",7.5354,7.631,7.4971,7.5928,481066.0],["1995-05-09",7.5163,7.5545,7.3441,7.3824,977026.0],["1995-05-10",7.4206,7.4206,7.2103,7.325,1776924.0],["1995-05-11",7.3059,7.3824,7.1911,7.3824,996349.0],["1995-05-12",7.3824,7.478,7.3824,7.478,595394.0],["1995-05-15",7.5163,7.5354,7.478,7.5354,287432.0],["1995-05-16",7.478,7.5545,7.478,7.5354,344193.0],["1995-05-17",7.4971,7.6502,7.4971,7.6502,1334504.0],["1995-05-18",7.7075,7.9179,7.7075,7.784,2652504.0],["1995-05-19",7.784,7.8032,7.7267,7.784,1591744.0],["1995-05-22",7.7458,7.8605,7.7458,7.8223,944016.0],["1995-05-23",7.8414,7.9179,7.784,7.9179,1346984.0],["1995-05-24",7.9179,7.9562,7.8797,7.9562,1006414.0],["1995-05-25",7.9562,7.9562,7.9179,7.9562,473820.0],["1995-05-26",7.9562,8.0518,7.9562,8.0327,1208099.0],["1995-05-30",7.9944,8.0135,7.9562,7.9753,785405.0],["1995-05-31",7.9753,8.1092,7.9562,8.1092,1158986.0],["1995-06-01",8.1092,8.1283,8.0327,8.1092,683556.0],["1995-06-02",8.1092,8.1857,8.09,8.1474,770510.0],["1995-06-05",8.1092,8.1665,8.09,8.1665,507232.0],["1995-06-06",8.1092,8.1665,8.1092,8.1474,512063.0],["1995-06-07",8.1283,8.1665,8.0518,8.0709,1126781.0],["1995-06-08",8.0327,8.0327,7.937,8.0135,2613455.0],["1995-06-09",8.0135,8.0327,7.9753,7.9753,929926.0],["1995-06-12",7.9944,8.0327,7.9944,7.9944,576474.0],["1995-06-13",8.0327,8.243,8.0327,8.243,939990.0],["1995-06-14",8.2048,8.243,8.1474,8.243,690400.0],["1995-06-15",8.243,8.2813,8.1857,8.2239,529776.0],["1995-06-16",8.243,8.3004,8.2239,8.2813,702477.0],["1995-06-19",8.2622,8.3578,8.2622,8.3578,338558.0],["1995-06-20",8.3387,8.3769,8.3004,8.3195,576071.0],["1995-06-21",8.3195,8.3387,8.3004,8.3004,366335.0],["1995-06-22",8.2622,8.4534,8.243,8.4152,737500.0],["1995-06-23",8.396,8.396,8.3004,8.3195,338155.0],["1995-06-26",8.2239,8.3004,8.2048,8.2239,455302.0],["1995-06-27",8.2622,8.3769,8.2622,8.3769,1280963.0],["1995-06-28",8.3769,8.4152,8.3387,8.3578,662623.0],["1995-06-29",8.3387,8.4917,8.3387,8.4917,536620.0],["1995-06-30",8.4917,8.7021,8.4152,8.7021,459730.0],["1995-07-03",8.702,8.7785,8.6447,8.7785,192426.0],["1995-07-05",8.7594,8.8359,8.6638,8.6638,545476.0],["1995-07-06",8.6829,8.7403,8.6638,8.7212,648533.0],["1995-07-07",8.7212,8.7212,8.6064,8.6255,503207.0],["1995-07-10",8.6638,8.702,8.6638,8.6638,720995.0],["1995-07-11",8.6638,8.6829,8.5299,8.5299,495558.0],["1995-07-12",8.6064,8.702,8.5873,8.6829,571643.0],["1995-07-13",8.6829,8.6829,8.5873,8.6255,397735.0],["1995-07-14",8.5299,8.5682,8.4343,8.4725,572045.0],["1995-07-17",8.5108,8.6255,8.4917,8.6064,410214.0],["1995-07-18",8.5682,8.5682,8.4152,8.4343,272939.0],["1995-07-19",8.3195,8.3387,7.9466,8.243,822039.0],["1995-07-20",8.243,8.4534,7.8605,8.4343,546281.0],["1995-07-21",8.3578,8.4725,8.3387,8.4725,2033761.0],["1995-07-24",8.4725,8.5299,8.4343,8.5108,434771.0],["1995-07-25",8.4917,8.9316,8.4917,8.9124,2134402.0],["1995-07-26",9.3714,9.3714,9.2184,9.2567,1751562.0],["1995-07-27",9.2184,9.4097,9.2184,9.3332,857464.0],["1995-07-28",9.3714,9.3714,8.9889,8.9889,888059.0],["1995-07-31",9.0272,9.0272,8.9507,9.0272,617535.0],["1995-08-01",9.0272,9.0272,8.8933,8.8933,725423.0],["1995-08-02",8.9316,8.9507,8.7977,8.7977,555943.0],["1995-08-03",8.7212,8.7212,8.4917,8.6638,1274120.0],["1995-08-04",8.702,8.8742,8.702,8.8742,1150532.0],["1995-08-07",8.9889,9.0463,8.9507,8.9889,613510.0],["1995-08-08",8.9889,8.9889,8.8551,8.8551,389281.0],["1995-08-09",8.8742,9.0654,8.8742,9.0463,223826.0],["1995-08-10",9.0654,9.1419,8.9316,9.0081,309573.0],["1995-08-11",9.0463,9.0654,8.9316,9.0081,245565.0],["1995-08-14",9.0081,9.1611,9.0081,9.0846,471404.0],["1995-08-15",9.1228,9.1228,8.8933,9.0654,406189.0],["1995-08-16",9.1228,9.3141,9.1037,9.2184,456107.0],["1995-08-17",9.2184,9.2184,9.1228,9.1419,319637.0],["1995-08-18",9.1802,9.1802,9.1037,9.1611,437991.0],["1995-08-21",9.1802,9.1802,9.0846,9.0846,308365.0],["1995-08-22",9.0846,9.1228,9.0272,9.1228,475027.0],["1995-08-23",9.1228,9.1611,9.0463,9.1037,799495.0],["1995-08-24",9.1037,9.1802,9.1037,9.1802,373178.0],["1995-08-25",9.1802,9.3523,9.1802,9.3332,914226.0],["1995-08-28",9.3332,9.3332,9.1419,9.1611,420278.0],["1995-08-29",9.1611,9.3332,9.0272,9.2567,428330.0],["1995-08-30",9.2376,9.2567,9.1228,9.1611,288639.0],["1995-08-31",9.1611,9.2376,9.1419,9.2184,799898.0],["1995-09-01",9.2376,9.2376,9.1611,9.2184,336545.0],["1995-09-05",9.1802,9.5053,9.1802,9.4862,508440.0],["1995-09-06",9.4479,9.5244,9.4097,9.4097,294678.0],["1995-09-07",9.4671,9.4671,9.3714,9.3714,518102.0],["1995-09-08",9.4479,9.4479,9.3714,9.4097,299106.0],["1995-09-11",9.3906,9.4862,9.3714,9.4671,325273.0],["1995-09-12",9.4671,9.5627,9.4671,9.5436,657792.0],["1995-09-13",9.5818,9.7157,9.5818,9.6774,594187.0],["1995-09-14",9.6583,9.7539,9.6009,9.7157,409006.0],["1995-09-15",9.7157,9.7157,9.5436,9.5818,875580.0],["1995-09-18",9.5436,9.5436,9.4671,9.5244,488714.0],["1995-09-19",9.5053,9.5244,9.3906,9.5244,797080.0],["1995-09-20",9.4479,9.5627,9.4479,9.5244,755615.0],["1995-09-21",9.4862,9.5244,9.2949,9.2949,726228.0],["1995-09-22",9.3332,9.4288,9.3141,9.3141,1249161.0],["1995-09-25",9.3332,9.3906,9.2949,9.3906,687984.0],["1995-09-26",9.4862,9.6392,9.4862,9.5244,1472987.0],["1995-09-27",9.4862,9.7348,9.4479,9.7348,1332492.0],["1995-09-28",9.6966,10.0026,9.6966,10.0026,755213.0],["1995-09-29",10.0026,10.0026,9.8304,9.8496,782185.0],["1995-10-02",9.8878,9.9261,9.7922,9.7922,454899.0],["1995-10-03",9.7922,9.7922,9.6583,9.7157,762056.0],["1995-10-04",9.7157,9.7157,9.6201,9.6201,869541.0],["1995-10-05",9.5818,9.9261,9.5627,9.9261,544268.0],["1995-10-06",9.8878,9.9261,9.8304,9.9261,331311.0],["1995-10-09",9.8878,9.9643,9.8496,9.9261,444835.0],["1995-10-10",9.7539,9.7922,9.6583,9.7348,1007219.0],["1995-10-11",9.7539,9.9643,9.7539,9.9452,780172.0],["1995-10-12",9.9834,10.3277,9.9834,10.1938,802715.0],["1995-10-13",10.2512,10.3851,10.213,10.2512,473417.0],["1995-10-16",10.2895,10.3086,10.213,10.2512,570838.0],["1995-10-17",10.2512,10.5763,10.2512,10.5763,369958.0],["1995-10-18",10.6528,10.7485,10.6146,10.6911,952067.0],["1995-10-19",10.6911,10.7102,10.519,10.5763,596602.0],["1995-10-20",10.6146,10.6146,10.3468,10.366,723813.0],["1995-10-23",10.3277,10.4042,10.1938,10.366,852231.0],["1995-10-24",10.4425,10.519,10.3277,10.366,867529.0],["1995-10-25",10.4042,10.4425,10.1556,10.2512,653766.0],["1995-10-26",10.2703,10.2895,10.0217,10.1556,813182.0],["1995-10-27",10.1556,10.2512,10.1173,10.1364,453691.0],["1995-10-30",10.1747,10.6911,10.1747,10.4425,550710.0],["1995-10-31",10.4616,10.4807,10.1938,10.2321,692010.0],["1995-11-01",10.1938,10.2895,10.0982,10.1173,457314.0],["1995-11-02",10.0982,10.4807,10.0791,10.3277,668259.0],["1995-11-03",10.3468,10.4616,10.3086,10.4616,441212.0],["1995-11-06",10.4425,10.5955,10.4425,10.5572,703282.0],["1995-11-07",10.5381,10.6337,10.3468,10.3851,582512.0],["1995-11-08",10.4233,10.4233,10.2512,10.2703,442419.0],["1995-11-09",10.366,10.519,10.366,10.4281,334934.0],["1995-11-10",10.4616,11.1692,10.4616,10.9397,909395.0],["1995-11-13",10.7867,10.9015,10.672,10.8632,720592.0],["1995-11-14",10.825,10.9588,10.6337,10.8058,1391669.0],["1995-11-15",10.978,11.1118,10.9397,11.1118,2189553.0],["1995-11-16",11.0545,11.3413,10.9397,11.3222,1412200.0],["1995-11-17",11.3222,11.3987,11.1501,11.1501,1076863.0],["1995-11-20",10.8632,11.0162,10.6911,10.7293,807949.0],["1995-11-21",10.7676,10.9015,10.6337,10.6337,778159.0],["1995-11-22",10.6911,10.7676,10.6146,10.6146,547892.0],["1995-11-24",10.6528,10.7293,10.6337,10.6911,269719.0],["1995-11-27",10.7102,10.8632,10.7102,10.7676,577681.0],["1995-11-28",10.7293,10.7293,10.4998,10.5381,717372.0],["1995-11-29",10.6337,10.7485,10.5955,10.7485,588148.0],["1995-11-30",10.7867,11.131,10.7676,11.131,820428.0],["1995-12-01",11.1118,11.1883,10.9206,10.978,1383617.0],["1995-12-04",10.978,11.1501,10.8632,10.9397,981052.0],["1995-12-05",10.9397,11.5135,10.9397,11.4178,1752367.0],["1995-12-06",11.284,11.284,11.0353,11.1692,1001583.0],["1995-12-07",11.131,11.131,10.9206,11.0162,559969.0],["1995-12-08",10.9397,11.4178,10.9397,11.4178,516894.0],["1995-12-11",11.4179,11.4179,11.2457,11.3031,451276.0],["1995-12-12",11.3031,11.3222,11.2075,11.3031,676310.0],["1995-12-13",11.2648,11.3222,11.2457,11.2648,904565.0],["1995-12-14",11.2457,11.284,11.1118,11.1118,720995.0],["1995-12-15",10.9397,10.9397,10.6528,10.7485,1243122.0],["1995-12-18",10.7485,10.7485,10.5955,10.6146,857867.0],["1995-12-19",10.5572,10.7102,10.519,10.7102,1212930.0],["1995-12-20",10.7102,10.7485,10.5763,10.5955,615523.0],["1995-12-21",10.5955,10.7293,10.5955,10.672,1121547.0],["1995-12-22",10.7102,10.978,10.7102,10.7485,421889.0],["1995-12-26",10.7867,10.8058,10.672,10.7102,466573.0],["1995-12-27",10.7102,10.7867,10.6911,10.7676,450873.0],["1995-12-28",10.7293,10.9397,10.7102,10.9206,1300286.0],["1995-12-29",10.9015,10.9206,10.7102,10.7485,955690.0],["1996-01-02",10.7102,10.7485,10.6528,10.7293,1860657.0],["1996-01-03",10.7102,10.8823,10.6911,10.7102,977429.0],["1996-01-04",10.7102,10.7293,10.4042,10.4616,1727811.0],["1996-01-05",10.2895,10.519,10.1365,10.4042,924290.0],["1996-01-08",10.4425,10.5763,10.4425,10.5381,60787.0],["1996-01-09",10.5572,10.5572,10.0408,10.0982,1002791.0],["1996-01-10",10.0982,10.5381,9.9643,10.1556,1314779.0],["1996-01-11",10.1747,10.5572,10.1747,10.5572,1044255.0],["1996-01-12",10.519,10.519,10.2512,10.4425,848608.0],["1996-01-15",10.366,10.4998,10.366,10.4233,891280.0],["1996-01-16",10.3468,10.825,10.3086,10.825,1142481.0],["1996-01-17",10.672,10.9971,10.6146,10.6337,821233.0],["1996-01-18",10.672,10.8632,10.5381,10.8632,612705.0],["1996-01-19",10.8441,11.896,10.7485,11.4178,3062718.0],["1996-01-22",11.437,11.6665,11.4179,11.6474,2375941.0],["1996-01-23",11.6091,11.9342,11.4179,11.8386,1186763.0],["1996-01-24",11.8577,12.1446,11.7812,11.8577,703282.0],["1996-01-25",11.8195,11.8195,11.437,11.4561,1050293.0],["1996-01-26",11.437,11.5135,11.2266,11.3987,698451.0],["1996-01-29",11.3605,11.7621,11.3605,11.7239,336947.0],["1996-01-30",11.7047,11.7621,11.59,11.6856,617938.0],["1996-01-31",11.6091,11.743,11.59,11.6665,720592.0],["1996-02-01",11.6282,12.049,11.6282,11.9342,1417835.0],["1996-02-02",11.896,12.0107,11.8004,11.8004,1024932.0],["1996-02-05",11.8195,11.8386,11.6474,11.6856,1066396.0],["1996-02-06",11.6856,11.9534,11.5709,11.8769,758031.0],["1996-02-07",11.9534,11.9534,11.6856,11.8004,771315.0],["1996-02-08",11.8195,11.9342,11.7047,11.9342,532594.0],["1996-02-09",11.9342,12.2402,11.9151,11.9916,1802688.0],["1996-02-12",12.0872,12.1255,11.896,11.9151,616730.0],["1996-02-13",11.9151,12.0299,11.8195,11.9342,617133.0],["1996-02-14",11.9151,12.2211,11.8769,12.2211,1227019.0],["1996-02-15",12.202,12.355,12.0107,12.0107,960924.0],["1996-02-16",12.049,12.1064,11.896,11.9151,1094978.0],["1996-02-20",11.7239,11.7621,11.6091,11.743,530581.0],["1996-02-21",11.7812,11.9534,11.7047,11.9534,763667.0],["1996-02-22",12.0107,12.0872,11.9151,11.9342,585733.0],["1996-02-23",11.9725,12.049,11.8577,11.9534,429135.0],["1996-02-26",11.9342,11.9342,11.7812,11.7812,458119.0],["1996-02-27",11.7812,11.8577,11.5326,11.5326,403773.0],["1996-02-28",11.5709,11.7047,11.5326,11.5326,664233.0],["1996-02-29",11.4561,11.4752,11.1501,11.1692,1016880.0],["1996-03-01",11.2266,11.2266,10.9015,11.0353,1889240.0],["1996-03-04",11.0736,11.131,10.9206,10.9397,1419446.0],["1996-03-05",10.9588,11.437,10.9588,11.437,1214137.0],["1996-03-06",11.4179,11.437,11.2457,11.2648,450068.0],["1996-03-07",11.3031,11.3031,11.0545,11.1501,726631.0],["1996-03-08",10.8632,11.1118,10.7102,10.978,1138052.0],["1996-03-11",10.8823,10.9397,10.825,10.825,531789.0],["1996-03-12",10.7676,10.7676,10.3851,10.672,803923.0],["1996-03-13",10.6146,10.8441,10.5955,10.825,817610.0],["1996-03-14",10.825,11.0353,10.825,10.9397,681946.0],["1996-03-15",10.9015,10.978,10.7293,10.8823,841764.0],["1996-03-18",10.8823,11.3222,10.8823,11.1692,608679.0],["1996-03-19",11.2457,11.4179,11.0545,11.3987,700464.0],["1996-03-20",11.284,11.284,10.9397,11.1501,903759.0],["1996-03-21",11.1118,11.1501,10.8058,10.8441,727838.0],["1996-03-22",10.9206,10.9588,10.672,10.9206,351037.0],["1996-03-25",11.131,11.131,10.9206,11.0353,627600.0],["1996-03-26",10.978,11.131,10.8632,10.9971,585733.0],["1996-03-27",11.0545,11.2075,10.978,10.9971,377606.0],["1996-03-28",10.978,11.0353,10.8632,10.9206,383645.0],["1996-03-29",10.9015,10.9206,10.7676,10.7676,977831.0],["1996-04-01",10.825,10.8441,10.7293,10.7676,674297.0],["1996-04-02",10.7485,10.7485,10.6337,10.6911,973806.0],["1996-04-03",10.6911,10.6911,10.4233,10.4233,731059.0],["1996-04-04",10.4807,10.9015,10.4807,10.8441,1425484.0],["1996-04-08",10.6528,11.131,10.6528,11.0353,793859.0],["1996-04-09",10.9971,11.0162,10.8058,10.9206,922680.0],["1996-04-10",10.9015,10.978,10.825,10.8823,1022516.0],["1996-04-11",10.8441,10.9206,10.7485,10.8632,787821.0],["1996-04-12",10.8632,11.0353,10.8632,10.978,746356.0],["1996-04-15",11.0162,11.1692,10.9588,11.1692,309170.0],["1996-04-16",11.131,11.1501,11.0162,11.0162,2064758.0],["1996-04-17",11.0545,11.1501,10.978,11.1118,608679.0],["1996-04-18",11.1501,11.3031,11.0927,11.284,692815.0],["1996-04-19",11.3031,11.5517,11.2457,11.5517,661415.0],["1996-04-22",11.5517,11.7239,11.5517,11.7239,651753.0],["1996-04-23",11.7621,12.1637,11.7621,12.049,1085316.0],["1996-04-24",12.0872,12.1255,11.8386,11.896,380022.0],["1996-04-25",11.8577,11.8577,11.6665,11.7812,502804.0],["1996-04-26",11.8195,11.9916,11.7239,11.9534,491130.0],["1996-04-29",11.7047,11.7239,11.3222,11.5326,6910841.0],["1996-04-30",11.5709,11.5709,11.2457,11.3222,3027695.0],["1996-05-01",11.3413,11.4943,11.2457,11.4752,1973778.0],["1996-05-02",11.3987,11.3987,11.0736,11.0736,1965727.0],["1996-05-03",11.0736,11.2075,11.0162,11.131,2043020.0],["1996-05-06",11.1501,11.2457,11.0927,11.1501,1017283.0],["1996-05-07",11.1692,11.1883,10.9397,10.9397,1098199.0],["1996-05-08",10.9015,10.9397,10.672,10.9397,2892835.0],["1996-05-09",10.9397,10.9588,10.7867,10.8441,666648.0],["1996-05-10",10.8823,10.9971,10.8823,10.9971,740720.0],["1996-05-13",11.2457,11.4752,11.2266,11.4752,2540188.0],["1996-05-14",11.6091,11.6091,11.5135,11.5326,1689165.0],["1996-05-15",11.5326,11.9534,11.4561,11.7812,2638816.0],["1996-05-16",11.743,11.9151,11.7239,11.896,1044657.0],["1996-05-17",11.9151,11.9534,11.6856,11.7621,919459.0],["1996-05-20",11.7621,11.8769,11.7621,11.8386,1414615.0],["1996-05-21",11.8195,11.9342,11.8195,11.8577,809559.0],["1996-05-22",11.8769,11.896,11.7239,11.8769,653364.0],["1996-05-23",11.8577,11.8769,11.7239,11.743,639676.0],["1996-05-24",11.7812,11.7812,11.6282,11.7047,485091.0],["1996-05-28",11.7047,11.7047,11.6091,11.6665,745954.0],["1996-05-29",11.6474,11.7239,11.6282,11.7047,1219773.0],["1996-05-30",11.7047,11.7621,11.6665,11.6856,2224979.0],["1996-05-31",11.7812,12.0872,11.743,12.0681,1789806.0],["1996-06-03",12.0299,12.1064,11.8769,11.8769,1212930.0],["1996-06-04",11.9534,11.9916,11.9151,11.9534,807144.0],["1996-06-05",11.9916,12.0681,11.9725,12.049,1044657.0],["1996-06-06",12.0872,12.0872,11.7621,11.7812,730254.0],["1996-06-07",11.6282,11.7812,11.5135,11.7812,880813.0],["1996-06-10",11.7621,11.8577,11.7047,11.7621,648130.0],["1996-06-11",11.7621,11.8195,11.7621,11.7812,639274.0],["1996-06-12",11.7812,11.8195,11.7621,11.7812,701269.0],["1996-06-13",11.7621,11.8004,11.7239,11.7621,821636.0],["1996-06-14",11.743,11.743,11.5326,11.59,1072434.0],["1996-06-17",11.5709,11.5709,11.3413,11.4561,699659.0],["1996-06-18",11.4752,11.5135,11.1692,11.1883,654974.0],["1996-06-19",11.1501,11.5135,11.1501,11.437,2474972.0],["1996-06-20",11.4561,11.4944,11.3031,11.3987,1220981.0],["1996-06-21",11.3605,11.3605,11.2648,11.284,1725798.0],["1996-06-24",11.284,11.3796,11.2648,11.3413,1018088.0],["1996-06-25",11.2648,11.3031,11.1118,11.1883,1636831.0],["1996-06-26",11.1692,11.1883,11.0162,11.0353,1261238.0],["1996-06-27",11.0162,11.3605,11.0162,11.3605,1896486.0],["1996-06-28",11.3605,11.5517,11.3605,11.4561,914226.0],["1996-07-01",11.4752,11.5135,11.4561,11.4944,501194.0],["1996-07-02",11.437,11.4944,11.3605,11.3796,360699.0],["1996-07-03",11.3796,11.4179,11.3605,11.3987,445640.0],["1996-07-05",11.3987,11.3987,11.2266,11.2457,517297.0],["1996-07-08",11.2457,11.2457,10.9397,11.0162,1280158.0],["1996-07-09",11.0353,11.0927,10.978,10.978,1180724.0],["1996-07-10",10.9397,11.0162,10.7676,11.0162,1153753.0],["1996-07-11",10.9015,10.9206,10.3468,10.8632,1386435.0],["1996-07-12",10.8632,10.8632,10.4233,10.6337,2056707.0],["1996-07-15",10.6337,10.6337,10.2703,10.366,2015645.0],["1996-07-16",10.2512,10.3851,9.9834,10.2512,2244705.0],["1996-07-17",10.4807,10.4807,10.2895,10.3468,1218968.0],["1996-07-18",10.3468,10.7293,10.3468,10.6911,1132417.0],["1996-07-19",10.6528,10.6528,10.4042,10.4233,1100211.0],["1996-07-22",10.4425,10.4425,10.2321,10.2321,689997.0],["1996-07-23",10.2703,10.2895,9.8113,10.0408,1287404.0],["1996-07-24",9.9452,10.1365,9.8878,10.0026,1857034.0],["1996-07-25",10.1364,10.3086,10.1364,10.1556,813987.0],["1996-07-26",10.1747,10.1938,10.0217,10.1364,623976.0],["1996-07-29",10.0791,10.1938,10.0408,10.0982,573656.0],["1996-07-30",10.1938,10.3468,10.1364,10.3468,1125573.0],["1996-07-31",10.2703,10.4998,10.2703,10.4042,684764.0],["1996-08-01",10.4807,10.8441,10.4233,10.4233,2183515.0],["1996-08-02",10.519,11.0162,10.519,11.0162,2388018.0],["1996-08-05",11.0545,11.0545,10.8823,10.9015,816805.0],["1996-08-06",10.9015,10.9206,10.7102,10.9206,606666.0],["1996-08-07",10.9397,11.131,10.9397,11.0545,1235071.0],["1996-08-08",11.0545,11.2075,10.978,11.2075,822039.0],["1996-08-09",11.2075,11.2457,11.131,11.1883,1018088.0],["1996-08-12",11.3987,11.437,11.0736,11.1118,1148117.0],["1996-08-13",11.0162,11.3222,10.978,11.1692,896513.0],["1996-08-14",11.1501,11.2457,11.1501,11.1883,283406.0],["1996-08-15",11.1501,11.1501,10.8823,10.8823,565604.0],["1996-08-16",10.9206,11.2266,10.8823,11.2075,1092965.0],["1996-08-19",11.1883,11.2075,10.9015,10.9397,643702.0],["1996-08-20",10.9015,11.0162,10.9015,10.9015,466976.0],["1996-08-21",10.8823,10.8823,10.7102,10.8058,873970.0],["1996-08-22",10.8441,10.9588,10.8058,10.8632,844180.0],["1996-08-23",10.825,10.9588,10.8058,10.9588,942003.0],["1996-08-26",10.9397,10.9397,10.8632,10.9015,444432.0],["1996-08-27",10.9206,10.9971,10.8441,10.9588,421889.0],["1996-08-28",10.978,10.978,10.8632,10.9588,244357.0],["1996-08-29",10.9206,10.9588,10.7102,10.825,455302.0],["1996-08-30",10.8058,10.8058,10.6146,10.7102,529776.0],["1996-09-03",10.6528,10.7867,10.6146,10.7102,367945.0],["1996-09-04",10.7102,10.7102,10.5763,10.6337,339363.0],["1996-09-05",10.4807,10.5572,10.3851,10.4042,663025.0],["1996-09-06",10.519,10.9015,10.519,10.7485,977429.0],["1996-09-09",10.7867,10.9206,10.6528,10.8441,748772.0],["1996-09-10",10.8441,10.8823,10.6911,10.7293,786613.0],["1996-09-11",10.7293,10.7867,10.6911,10.7867,704490.0],["1996-09-12",10.8441,10.9015,10.7293,10.8058,801105.0],["1996-09-13",10.9015,11.1883,10.9015,11.1883,1834893.0],["1996-09-16",11.2266,11.4944,11.1118,11.3222,975416.0],["1996-09-17",11.3605,11.6474,11.3605,11.4561,943211.0],["1996-09-18",11.4178,11.4561,11.2648,11.3222,1279353.0],["1996-09-19",11.284,11.3605,11.284,11.3222,1058345.0],["1996-09-20",11.3605,11.4561,11.3222,11.3987,1484661.0],["1996-09-23",11.3605,11.59,11.3605,11.5517,734682.0],["1996-09-24",11.59,11.6856,11.5135,11.5135,970183.0],["1996-09-25",11.5517,11.59,11.4178,11.5135,848608.0],["1996-09-26",11.6091,11.8195,11.4944,11.7812,1402941.0],["1996-09-27",11.7812,11.8004,11.7047,11.7239,824857.0],["1996-09-30",11.743,11.8195,11.743,11.7621,544671.0],["1996-10-01",11.743,11.743,11.59,11.6474,870749.0],["1996-10-02",11.6282,11.8195,11.5517,11.8195,492740.0],["1996-10-03",11.8004,11.8386,11.743,11.8386,1133222.0],["1996-10-04",11.8195,12.0299,11.8004,11.9916,1201255.0],["1996-10-07",11.9916,12.5271,11.9725,12.5271,2525696.0],["1996-10-08",12.5271,12.5271,12.2594,12.355,1258017.0],["1996-10-09",12.3932,12.3932,12.1829,12.202,705295.0],["1996-10-10",12.1829,12.3359,12.1829,12.2785,669064.0],["1996-10-11",12.3168,12.5463,12.3168,12.508,599823.0],["1996-10-14",12.4889,12.661,12.4889,12.5271,961326.0],["1996-10-15",12.5462,12.5654,12.3741,12.3932,537022.0],["1996-10-16",12.3932,12.3932,12.1255,12.3741,820831.0],["1996-10-17",12.3741,12.4124,12.0872,12.1064,689997.0],["1996-10-18",12.2402,12.4889,12.2211,12.4889,759238.0],["1996-10-21",12.4698,12.4698,12.2976,12.355,600225.0],["1996-10-22",12.3167,12.3359,12.0872,12.2211,689595.0],["1996-10-23",12.2211,12.2211,11.2075,11.8386,10318557.0],["1996-10-24",11.7812,12.049,11.6091,11.6665,2167412.0],["1996-10-25",11.6282,11.6282,11.3987,11.437,565202.0],["1996-10-28",11.4752,11.6474,10.978,11.0162,1874345.0],["1996-10-29",11.0545,11.3031,10.7867,11.0353,4693108.0],["1996-10-30",11.0736,11.2075,10.825,11.131,1967740.0],["1996-10-31",11.1118,11.4752,11.1118,11.3605,1099406.0],["1996-11-01",11.4752,11.4944,11.1501,11.1692,503207.0],["1996-11-04",11.2075,11.2075,10.9015,10.9397,1115106.0],["1996-11-05",10.9397,11.0736,10.7102,11.0545,1971363.0],["1996-11-06",11.0545,11.3987,10.9971,11.3605,1840529.0],["1996-11-07",11.3222,11.3987,11.2457,11.2648,591369.0],["1996-11-08",11.3031,11.4561,11.284,11.4178,924693.0],["1996-11-11",11.4561,11.6665,11.3413,11.6474,729046.0],["1996-11-12",11.896,11.896,11.6091,11.6282,1819596.0],["1996-11-13",11.6474,11.6474,11.3987,11.3987,497168.0],["1996-11-14",11.3987,11.6091,11.3222,11.5135,1031373.0],["1996-11-15",11.7047,11.7812,11.4944,11.7812,1411797.0],["1996-11-18",11.7812,11.8577,11.7047,11.7239,793859.0],["1996-11-19",11.9151,12.1446,11.8386,11.9342,1596575.0],["1996-11-20",12.202,12.3167,12.1255,12.2594,1213735.0],["1996-11-21",12.2594,12.2594,12.049,12.2211,551112.0],["1996-11-22",12.2402,12.2785,12.0299,12.0872,413435.0],["1996-11-25",12.0681,12.3167,12.0681,12.2211,582915.0],["1996-11-26",12.2211,12.2402,12.0299,12.2211,418265.0],["1996-11-27",12.2211,12.2211,12.0872,12.0872,331311.0],["1996-11-29",12.049,12.0681,11.9342,12.0299,437589.0],["1996-12-02",11.9342,11.9534,11.7812,11.8004,662623.0],["1996-12-03",11.8386,11.9151,11.743,11.7621,1028555.0],["1996-12-04",12.049,12.2211,12.0299,12.202,1421861.0],["1996-12-05",12.2211,12.2211,12.0299,12.0872,729851.0],["1996-12-06",12.0107,12.2211,11.9534,12.1637,637664.0],["1996-12-09",12.2211,12.508,12.1829,12.508,1098601.0],["1996-12-10",12.5845,13.0626,12.4889,12.9288,2318777.0],["1996-12-11",12.661,13.1583,12.3932,12.8523,5614983.0],["1996-12-12",13.2348,13.2348,12.8905,12.8905,3529694.0],["1996-12-13",12.814,12.8331,12.5845,12.6419,1098601.0],["1996-12-16",12.5462,12.814,12.4315,12.4315,843375.0],["1996-12-17",12.355,12.4697,12.2402,12.2594,1549474.0],["1996-12-18",12.2785,12.814,12.2594,12.7949,1616703.0],["1996-12-19",12.8331,12.8331,12.6419,12.8331,815195.0],["1996-12-20",13.0053,13.0053,12.4124,12.6036,2044227.0],["1996-12-23",12.5654,12.7949,12.5654,12.7758,1305117.0],["1996-12-24",12.7758,12.7758,12.6801,12.7375,761251.0],["1996-12-26",12.7758,12.9479,12.7566,12.9479,570033.0],["1996-12-27",12.967,13.0053,12.6227,12.6992,687582.0],["1996-12-30",12.6993,12.8905,12.6036,12.6036,798690.0],["1996-12-31",12.6036,12.6419,12.4315,12.5654,426719.0],["1997-01-02",12.5271,12.5271,12.0107,12.0872,1921847.0],["1997-01-03",12.2402,12.3741,12.0107,12.0872,1005206.0],["1997-01-06",12.1637,12.3741,12.1637,12.3167,1439977.0],["1997-01-07",12.2785,12.4697,12.1637,12.3932,538633.0],["1997-01-08",12.4506,12.6036,12.2402,12.2785,524945.0],["1997-01-09",12.3167,12.3932,12.202,12.2594,344999.0],["1997-01-10",12.1829,12.5845,12.1064,12.4889,552722.0],["1997-01-13",12.5271,12.5845,12.2402,12.2976,405786.0],["1997-01-14",12.4124,12.6036,12.3932,12.4315,654571.0],["1997-01-15",12.4124,12.4124,12.1255,12.1255,593381.0],["1997-01-16",12.1446,12.2402,11.743,11.8769,1557928.0],["1997-01-17",11.8769,11.8769,11.7239,11.8577,1340543.0],["1997-01-20",11.8769,11.8769,11.743,11.8195,553125.0],["1997-01-21",11.6282,11.7047,11.3796,11.6474,3250313.0],["1997-01-22",11.6282,11.7621,11.131,11.1883,4480151.0],["1997-01-23",11.3222,11.3605,10.8823,10.9015,4113816.0],["1997-01-24",11.0162,11.131,10.9971,11.0162,3450388.0],["1997-01-27",11.1118,11.131,10.672,10.672,2849358.0],["1997-01-28",10.9397,10.9397,10.5381,10.6337,3586053.0],["1997-01-29",10.672,10.8058,10.2512,10.7485,1640052.0],["1997-01-30",10.9397,10.9971,10.7867,10.825,3302647.0],["1997-01-31",10.9015,10.9971,10.825,10.8632,1689567.0],["1997-02-03",10.9015,11.0927,10.8632,11.0353,1511633.0],["1997-02-04",11.1118,11.131,10.9397,11.0162,1315584.0],["1997-02-05",11.0162,11.0162,10.5763,10.672,1792221.0],["1997-02-06",10.6911,10.8058,10.6528,10.672,1068006.0],["1997-02-07",10.8632,10.8632,10.1556,10.2321,2848553.0],["1997-02-10",10.2703,10.4616,10.1938,10.2512,2591716.0],["1997-02-11",10.4807,10.4998,10.2512,10.3086,1717747.0],["1997-02-12",10.4425,10.7867,10.4425,10.672,2452831.0],["1997-02-13",10.9397,11.437,10.9206,11.3605,1842945.0],["1997-02-14",11.3605,11.3605,10.9588,10.9971,1657764.0],["1997-02-18",11.0545,11.4561,11.0545,11.4561,831298.0],["1997-02-19",11.3987,11.5135,11.2648,11.284,1678698.0],["1997-02-20",11.2457,11.3605,11.0353,11.1118,1177906.0],["1997-02-21",11.0545,11.1118,10.9206,10.9397,1065993.0],["1997-02-24",10.8823,11.2266,10.8632,11.2266,847400.0],["1997-02-25",11.1883,11.3222,10.9397,10.9971,645312.0],["1997-02-26",10.9971,11.0162,10.6911,10.7485,1365099.0],["1997-02-27",10.7676,10.8058,10.366,10.366,1092563.0],["1997-02-28",10.3277,10.6528,10.3277,10.3277,1447625.0],["1997-03-03",10.2895,10.4425,10.2321,10.2703,1248355.0],["1997-03-04",10.2512,10.5381,10.2321,10.2703,2264833.0],["1997-03-05",10.3277,10.3851,10.1747,10.3277,1088940.0],["1997-03-06",10.2703,10.3086,10.0791,10.3086,1751965.0],["1997-03-07",10.366,10.3851,10.2321,10.2512,1617105.0],["1997-03-10",10.213,10.4807,10.213,10.4233,1419043.0],["1997-03-11",10.4233,10.6146,10.3851,10.4233,1082901.0],["1997-03-12",10.4616,10.4616,10.2512,10.2703,834116.0],["1997-03-13",10.2703,10.3086,10.1747,10.1747,504012.0],["1997-03-14",10.4042,10.4807,10.1173,10.1364,1313974.0],["1997-03-17",10.1173,10.1173,9.7539,9.8304,2891225.0],["1997-03-18",9.8304,9.8496,9.6009,9.6392,2378357.0],["1997-03-19",9.6392,9.7157,9.4288,9.5244,2082471.0],["1997-03-20",9.5436,10.0599,9.5436,10.0217,2334477.0],["1997-03-21",10.0217,10.0408,9.8113,9.9069,1776521.0],["1997-03-24",9.9069,10.0026,9.7157,9.9261,1280158.0],["1997-03-25",9.9452,9.9452,9.5436,9.6392,1607444.0],["1997-03-26",9.6392,9.9452,9.4288,9.4288,2605806.0],["1997-03-27",9.4671,9.7157,9.4671,9.5436,2528916.0],["1997-03-31",9.4671,9.7731,9.4479,9.5053,1687554.0],["1997-04-01",9.4097,9.6201,9.4097,9.5244,1216955.0],["1997-04-02",9.5053,9.5053,9.2184,9.3332,1436353.0],["1997-04-03",9.3523,9.5244,9.2949,9.4479,1303909.0],["1997-04-04",9.4097,9.7922,9.3714,9.7922,1300689.0],["1997-04-07",9.8304,9.9834,9.7539,9.9261,2006789.0],["1997-04-08",9.9643,10.3086,9.8496,10.2512,1891655.0],["1997-04-09",10.2321,10.2512,9.9261,9.9643,1757198.0],["1997-04-10",9.9069,9.9069,9.5818,9.6009,1220981.0],["1997-04-11",9.6392,9.6392,9.3332,9.3714,971793.0],["1997-04-14",9.2567,9.5244,9.2184,9.5244,1001180.0],["1997-04-15",9.5818,9.6774,9.2949,9.4479,1441989.0],["1997-04-16",9.4479,9.4671,9.3332,9.4479,882826.0],["1997-04-17",9.4862,9.6392,9.3332,9.3714,1464131.0],["1997-04-18",9.4862,9.5244,9.2949,9.4097,1592951.0],["1997-04-21",9.4097,9.4288,9.0272,9.1611,1461715.0],["1997-04-22",9.1611,9.3141,8.9316,9.2758,1713721.0],["1997-04-23",9.3332,9.6966,9.3141,9.6966,1422264.0],["1997-04-24",10.0217,10.0599,9.8304,9.9069,2311933.0],["1997-04-25",9.6392,9.6392,9.1228,9.1802,7007457.0],["1997-04-28",9.1611,9.1611,8.8551,8.9889,2507178.0],["1997-04-29",9.2184,9.2758,9.0272,9.1802,5419336.0],["1997-04-30",9.1802,9.6774,9.1802,9.5627,2766832.0],["1997-05-01",9.6009,9.7539,9.4288,9.7539,1877565.0],["1997-05-02",9.8687,10.2321,9.8304,10.2321,2393252.0],["1997-05-05",10.2321,10.5381,10.0217,10.3851,2616675.0],["1997-05-06",10.7102,11.1118,10.6911,11.0736,6033651.0],["1997-05-07",11.0162,11.2457,10.9015,10.978,2303479.0],["1997-05-08",10.9397,11.2266,10.9206,11.131,1451651.0],["1997-05-09",11.1501,11.1692,10.8632,10.9588,1436756.0],["1997-05-12",10.978,11.2075,10.8823,11.1692,970585.0],["1997-05-13",11.1501,11.1692,10.9971,11.1118,987090.0],["1997-05-14",11.1692,11.3031,11.131,11.1883,1291430.0],["1997-05-15",11.1883,11.3031,11.0736,11.131,1406564.0],["1997-05-16",11.131,11.131,10.8058,10.9206,1750355.0],["1997-05-19",10.8058,10.9971,10.7102,10.8632,614315.0],["1997-05-20",10.6337,10.9971,10.6337,10.978,1908563.0],["1997-05-21",10.9971,10.9971,10.7676,10.9206,1103432.0],["1997-05-22",10.8632,10.8632,10.5955,10.6528,1510426.0],["1997-05-23",10.6911,11.0353,10.6911,11.0162,1128391.0],["1997-05-27",11.0162,11.1883,10.7293,11.1501,1142078.0],["1997-05-28",10.978,11.6282,10.9588,11.5517,2980595.0],["1997-05-29",11.4752,11.59,11.437,11.5517,3146854.0],["1997-05-30",11.3031,12.1064,11.3031,11.8386,2671022.0],["1997-06-02",11.8577,12.2594,11.8577,12.1255,2664178.0],["1997-06-03",12.0299,12.2211,11.9151,11.9342,2281741.0],["1997-06-04",11.8769,12.0872,11.8004,11.9151,2284961.0],["1997-06-05",11.9534,12.1064,11.896,12.049,1900511.0],["1997-06-06",12.0107,12.1255,11.8769,11.9342,1105847.0],["1997-06-09",11.9342,11.9342,11.8386,11.896,1467351.0],["1997-06-10",11.896,12.1446,11.6474,11.743,1211319.0],["1997-06-11",11.6282,11.6282,11.4944,11.59,1832478.0],["1997-06-12",11.59,11.6282,11.437,11.4561,1429912.0],["1997-06-13",11.5135,11.5135,11.3222,11.3605,2084886.0],["1997-06-16",11.3605,11.4179,11.3031,11.3413,1372748.0],["1997-06-17",11.3222,11.5517,11.284,11.3796,1734252.0],["1997-06-18",11.3796,11.4178,11.284,11.3222,1195619.0],["1997-06-19",11.3222,11.5709,11.3222,11.4561,1918224.0],["1997-06-20",11.4752,11.5135,11.4178,11.4752,2134402.0],["1997-06-23",11.437,11.4561,11.1118,11.1692,843375.0],["1997-06-24",11.3605,11.6091,11.1692,11.6091,3874692.0],["1997-06-25",11.5135,11.5709,11.2457,11.2553,1610262.0],["1997-06-26",11.284,11.3605,11.0927,11.1501,1365099.0],["1997-06-27",11.1692,11.3222,11.1692,11.2266,1925470.0],["1997-06-30",11.2648,11.2935,11.0353,11.0353,806741.0],["1997-07-01",11.0927,11.0927,10.8632,10.9015,1892460.0],["1997-07-02",10.9397,11.0736,10.8728,11.064,1397707.0],["1997-07-03",11.2457,11.3987,11.2266,11.3031,701672.0],["1997-07-07",11.3605,11.3605,10.978,11.131,922680.0],["1997-07-08",11.0736,11.3222,11.0353,11.3222,1303104.0],["1997-07-09",11.4752,11.4752,11.2075,11.2266,1641259.0],["1997-07-10",11.2648,11.2648,11.1214,11.1214,1323635.0],["1997-07-11",11.2648,11.37,11.1883,11.3413,2602183.0],["1997-07-14",11.5135,11.5326,11.2075,11.2457,1688359.0],["1997-07-15",11.3222,11.5517,11.3222,11.5517,2179489.0],["1997-07-16",11.6665,11.8769,11.5995,11.7047,2922625.0],["1997-07-17",11.7812,11.8195,11.743,11.7621,2293818.0],["1997-07-18",11.7621,11.7621,11.3605,11.4752,1648505.0],["1997-07-21",11.4752,11.4752,11.3031,11.3222,1167440.0],["1997-07-22",11.3605,11.4561,11.3031,11.3222,1247148.0],["1997-07-23",11.5135,11.7812,11.4944,11.6091,1403343.0],["1997-07-24",11.7621,12.3167,11.6474,12.2211,2984620.0],["1997-07-25",12.2402,12.3932,11.9342,12.1542,2172646.0],["1997-07-28",12.1542,12.1637,11.9916,12.0107,836934.0],["1997-07-29",12.049,12.1637,11.9725,12.0299,1039827.0],["1997-07-30",12.0299,12.5462,12.0299,12.5462,2036579.0],["1997-07-31",12.508,12.5271,12.2881,12.4602,1095381.0],["1997-08-01",12.3932,12.4219,12.2116,12.3167,818818.0],["1997-08-04",12.3837,12.5367,12.2785,12.5367,813182.0],["1997-08-05",12.5367,12.7184,12.4889,12.5462,1086524.0],["1997-08-06",12.6228,12.6801,12.508,12.5462,832103.0],["1997-08-07",12.5462,12.6036,12.3932,12.4028,713749.0],["1997-08-08",11.9342,12.2976,11.9342,12.1637,1988271.0],["1997-08-11",12.049,12.2785,12.0299,12.1637,1105445.0],["1997-08-12",12.1829,12.3837,12.1255,12.1255,619951.0],["1997-08-13",12.1637,12.202,11.8577,12.0107,691607.0],["1997-08-14",12.049,12.1637,11.8769,11.9151,653766.0],["1997-08-15",11.9342,11.9342,11.59,11.59,796274.0],["1997-08-18",11.6282,11.7621,11.4944,11.6474,522127.0],["1997-08-19",11.7239,11.9534,11.5709,11.7239,1419848.0],["1997-08-20",11.743,11.743,11.4752,11.5422,1379592.0],["1997-08-21",11.5804,11.7047,11.5039,11.5709,835323.0],["1997-08-22",11.5326,11.6091,11.437,11.5517,1001985.0],["1997-08-25",11.5517,11.8577,11.5517,11.6187,1087329.0],["1997-08-26",11.5517,11.59,11.3605,11.4178,799092.0],["1997-08-27",11.3796,11.4465,11.2648,11.3796,983065.0],["1997-08-28",11.3413,11.59,11.2457,11.4274,892890.0],["1997-08-29",11.3222,11.5039,11.3222,11.3796,573656.0],["1997-09-02",11.3987,11.6091,11.3987,11.4561,876788.0],["1997-09-03",11.4657,11.6187,11.4657,11.5709,1142883.0],["1997-09-04",11.59,11.676,11.5135,11.676,884839.0],["1997-09-05",11.676,11.7239,11.4179,11.5326,711736.0],["1997-09-08",11.5709,11.6474,11.3318,11.3413,1323233.0],["1997-09-09",11.3222,11.5804,11.284,11.4752,964144.0],["1997-09-10",11.4657,11.4657,10.9397,11.0545,2719330.0],["1997-09-11",11.0449,11.1405,10.7867,10.9875,1450846.0],["1997-09-12",11.0162,11.1118,10.8537,11.1118,886047.0],["1997-09-15",11.0736,11.0927,10.7485,10.8154,1193607.0],["1997-09-16",10.7771,10.9015,10.7102,10.9015,1737070.0],["1997-09-17",10.9015,10.9397,10.5572,10.6911,1555513.0],["1997-09-18",10.7293,11.2744,10.5572,11.1788,4188693.0],["1997-09-19",11.1692,11.4274,11.0927,11.3605,2666996.0],["1997-09-22",11.2457,11.4944,11.2457,11.2935,2752742.0],["1997-09-23",11.2457,11.4465,11.217,11.4083,1456482.0],["1997-09-24",11.4178,11.5326,11.0353,11.0353,981857.0],["1997-09-25",11.0353,11.0449,10.8345,10.8345,1489090.0],["1997-09-26",10.825,10.911,10.758,10.8345,1516464.0],["1997-09-29",10.8345,10.8728,10.7676,10.8632,1563162.0],["1997-09-30",10.8823,11.1118,10.825,10.825,1310351.0],["1997-10-01",10.8823,10.9971,10.6241,10.7102,2233433.0],["1997-10-02",10.6911,10.8441,10.6337,10.825,1081291.0],["1997-10-03",10.9588,11.1405,10.9588,11.0162,2155738.0],["1997-10-06",11.1118,11.217,11.0736,11.1883,743136.0],["1997-10-07",11.2266,11.4083,11.1501,11.4083,1202060.0],["1997-10-08",11.4465,11.4465,11.1788,11.2648,840154.0],["1997-10-09",11.2266,11.2266,11.064,11.1501,772926.0],["1997-10-10",11.0927,11.1501,11.0067,11.0258,1060357.0],["1997-10-13",11.0258,11.3127,11.0258,11.2266,1906550.0],["1997-10-14",11.284,11.4274,11.284,11.3222,2371916.0],["1997-10-15",11.3605,11.3796,11.1405,11.2648,1154558.0],["1997-10-16",11.2457,11.3987,11.1979,11.2075,1534177.0],["1997-10-17",11.0927,11.2362,11.0162,11.2362,1701242.0],["1997-10-20",11.1692,11.217,10.9875,11.1883,953678.0],["1997-10-21",11.1692,11.6569,11.1118,11.5517,1942378.0],["1997-10-22",11.7047,11.9056,11.59,11.8099,2746301.0],["1997-10-23",11.6474,11.743,11.3031,11.5326,1719760.0],["1997-10-24",11.6282,11.7143,11.131,11.2457,2221759.0],["1997-10-27",11.284,11.3605,10.5572,10.5572,1388046.0],["1997-10-28",10.3277,10.9684,10.2895,10.9206,2242692.0],["1997-10-29",10.8919,11.2648,10.5572,11.1405,2403316.0],["1997-10-30",10.978,11.1692,10.7867,10.8345,1841334.0],["1997-10-31",10.9015,10.9397,10.7676,10.8441,952470.0],["1997-11-03",10.9206,10.9875,10.8537,10.8919,2187943.0],["1997-11-04",10.8632,10.9206,10.7293,10.7771,1915809.0],["1997-11-05",10.8154,11.0736,10.7676,11.0258,2084484.0],["1997-11-06",11.0353,11.5135,11.0353,11.3605,1867099.0],["1997-11-07",11.2266,11.2457,10.9206,10.978,1014867.0],["1997-11-10",11.0162,11.0736,10.8537,10.8728,828077.0],["1997-11-11",10.911,11.0449,10.9015,11.0067,893695.0],["1997-11-12",10.8632,11.131,10.8058,10.8058,2010412.0],["1997-11-13",10.8632,10.9206,10.7867,10.8728,990311.0],["1997-11-14",10.911,11.3318,10.911,11.3222,1719760.0],["1997-11-17",11.3987,11.743,11.3414,11.6665,1480636.0],["1997-11-18",11.7812,11.9629,11.7525,11.9438,1830868.0],["1997-11-19",11.8577,11.8769,11.7047,11.8577,1109873.0],["1997-11-20",11.9342,12.2402,11.9342,12.049,2144064.0],["1997-11-21",12.0586,12.1255,12.0394,12.1064,966560.0],["1997-11-24",12.0777,12.0872,11.6282,11.6569,914629.0],["1997-11-25",11.7047,11.8482,11.7047,11.8291,1480636.0],["1997-11-26",11.8482,12.1637,11.8482,12.1542,1074045.0],["1997-11-28",12.1159,12.1446,12.0203,12.1159,372776.0],["1997-12-01",12.1733,12.7949,12.1542,12.7566,2532137.0],["1997-12-02",12.6036,12.7566,12.6036,12.7375,1673062.0],["1997-12-03",12.7375,13.273,12.7375,13.2061,2521267.0],["1997-12-04",13.2156,13.426,12.9574,13.3113,2348164.0],["1997-12-05",13.2156,13.2539,13.0053,13.0148,1066396.0],["1997-12-08",13.0244,13.0244,12.661,12.7758,2208877.0],["1997-12-09",12.7375,12.7471,12.1255,12.1351,4668954.0],["1997-12-10",12.1351,12.1733,11.8099,12.0872,5208392.0],["1997-12-11",11.9342,12.0107,11.6665,11.6665,2904510.0],["1997-12-12",11.7334,11.8195,11.4752,11.5517,3103377.0],["1997-12-15",11.6665,11.8673,11.5995,11.8673,2615468.0],["1997-12-16",11.9247,12.3741,11.9247,12.3741,2776091.0],["1997-12-17",12.3741,12.4889,12.355,12.4889,1293443.0],["1997-12-18",12.4889,12.4889,12.1064,12.2594,2246315.0],["1997-12-19",12.2402,12.5845,12.049,12.5845,2514021.0],["1997-12-22",12.6992,12.8714,12.5845,12.5845,3346124.0],["1997-12-23",12.5654,12.5749,12.2402,12.2402,1191996.0],["1997-12-24",12.2594,12.2594,12.0203,12.0203,696841.0],["1997-12-26",12.049,12.0681,11.9725,12.0203,276965.0],["1997-12-29",11.9916,12.1064,11.9438,12.049,976624.0],["1997-12-30",12.0872,12.2307,12.0872,12.2307,1774911.0],["1997-12-31",12.2307,12.7758,12.2307,12.7758,1883604.0],["1998-01-02",12.7566,12.7662,12.6514,12.6706,1940365.0],["1998-01-05",12.6706,13.1583,12.6706,13.0818,2812322.0],["1998-01-06",13.0818,13.1296,13.0053,13.0435,1747939.0],["1998-01-07",13.0818,13.3113,13.0244,13.1009,2538980.0],["1998-01-08",13.0913,13.5408,13.0531,13.4643,1997932.0],["1998-01-09",13.12,13.12,12.5654,12.8044,3492658.0],["1998-01-12",12.4889,13.12,12.4793,12.8523,3099754.0],["1998-01-13",12.967,13.0148,12.9288,13.0148,1391669.0],["1998-01-14",12.9861,13.1009,12.6801,13.0913,1845763.0],["1998-01-15",13.0913,13.1678,12.9479,13.1009,964949.0],["1998-01-16",13.1678,13.3495,13.1487,13.2921,1783365.0],["1998-01-20",13.3017,13.4165,13.2061,13.4165,1301092.0],["1998-01-21",13.12,13.3782,13.12,13.3113,2267651.0],["1998-01-22",13.3113,13.3113,13.12,13.1965,1597380.0],["1998-01-23",13.1583,13.1583,12.7853,12.814,2008802.0],["1998-01-26",12.8236,12.8236,12.2307,12.2402,1733447.0],["1998-01-27",12.2785,12.5462,12.2785,12.5462,1682724.0],["1998-01-28",12.6993,12.7279,12.4697,12.4984,1320012.0],["1998-01-29",12.4889,12.9001,12.4889,12.661,1423874.0],["1998-01-30",12.6801,13.0244,12.5845,12.9861,1160194.0],["1998-02-02",13.1391,13.3686,13.12,13.3113,1311156.0],["1998-02-03",13.3113,13.3208,13.2156,13.3208,688387.0],["1998-02-04",13.2921,13.4643,13.1774,13.4547,774133.0],["1998-02-05",13.4834,13.6173,13.3495,13.6173,1278950.0],["1998-02-06",13.6555,13.6938,13.4451,13.6555,1629182.0],["1998-02-09",13.6938,13.732,13.4643,13.5408,1019698.0],["1998-02-10",13.7607,14.1528,13.7033,14.105,2359033.0],["1998-02-11",17.3658,17.3658,15.8358,15.8932,41508523.0],["1998-02-12",16.0079,16.0844,15.5394,16.0079,9188154.0],["1998-02-13",16.1418,16.5339,16.1323,16.4287,12968243.0],["1998-02-17",16.8303,16.8686,16.2948,16.3044,18562695.0],["1998-02-18",16.3522,16.7538,16.3522,16.7156,7810172.0],["1998-02-19",16.1609,16.2374,15.7976,15.8358,12256910.0],["1998-02-20",15.8167,16.0175,15.7019,15.9123,6737738.0],["1998-02-23",15.941,15.9601,15.6637,15.7019,5419739.0],["1998-02-24",15.6254,15.6446,15.5011,15.5585,4219288.0],["1998-02-25",15.635,15.9314,15.635,15.8358,6048143.0],["1998-02-26",15.7976,15.7976,15.6446,15.6828,5487772.0],["1998-02-27",15.788,16.0844,15.7689,16.0175,7742944.0],["1998-03-02",16.6773,16.6773,16.3713,16.5148,9223579.0],["1998-03-03",16.4765,16.5148,16.3331,16.3713,3810684.0],["1998-03-04",16.1418,16.2279,15.9793,16.0653,5133514.0],["1998-03-05",14.2675,14.6405,14.2102,14.3823,24651095.0],["1998-03-06",14.4205,14.7457,14.3345,14.6596,10469117.0],["1998-03-09",14.497,14.65,14.411,14.4684,6364157.0],["1998-03-10",14.7839,14.8795,14.6309,14.8317,9049671.0],["1998-03-11",14.9943,15.7593,14.8795,15.5489,8344376.0],["1998-03-12",15.3003,15.6063,15.2334,15.3768,4814280.0],["1998-03-13",15.4533,15.6446,15.3386,15.3386,3414157.0],["1998-03-16",15.3386,15.7593,15.2812,15.6924,3007164.0],["1998-03-17",15.6541,15.9123,15.5202,15.7976,5918920.0],["1998-03-18",15.8358,16.1323,15.8358,16.0653,7505430.0],["1998-03-19",16.1036,16.4191,16.0653,16.3618,8365310.0],["1998-03-20",16.3713,16.5243,16.3331,16.4383,6036066.0],["1998-03-23",16.4096,16.7156,16.3618,16.5626,3997877.0],["1998-03-24",16.4478,16.8877,16.4096,16.8686,3297414.0],["1998-03-25",17.0216,17.0407,16.4287,16.6008,4003312.0],["1998-03-26",16.6014,16.8118,16.3911,16.8118,1807921.0],["1998-03-27",16.831,16.984,16.6397,16.6779,1855827.0],["1998-03-30",16.7545,16.8501,16.7545,16.831,1830666.0],["1998-03-31",16.8118,16.8883,16.7162,16.831,1589530.0],["1998-04-01",16.8692,17.0987,16.7545,17.0605,3393627.0],["1998-04-02",16.984,17.0413,16.7736,16.9075,1562356.0],["1998-04-03",16.9457,16.9457,16.4484,16.7736,1451248.0],["1998-04-06",16.8118,16.831,16.5249,16.5632,924290.0],["1998-04-07",16.4867,16.5632,15.9512,16.2954,2099580.0],["1998-04-08",16.2189,16.4867,16.1807,16.3528,1621131.0],["1998-04-09",16.3337,16.3528,15.9894,16.1424,1136442.0],["1998-04-13",16.1042,16.1042,15.8555,15.9129,1606639.0],["1998-04-14",15.9129,16.0085,15.7408,15.779,1738076.0],["1998-04-15",15.7408,16.0468,15.6069,15.9512,1623144.0],["1998-04-16",16.0468,16.0659,15.6451,15.779,912012.0],["1998-04-17",15.7408,15.9703,15.4539,15.8747,1365905.0],["1998-04-20",15.9512,16.0659,15.5495,15.6069,2532338.0],["1998-04-21",15.6451,15.9894,15.626,15.7599,2139434.0],["1998-04-22",15.8747,16.678,15.8747,16.6397,4778452.0],["1998-04-23",16.6014,16.6014,16.1424,16.3719,1576044.0],["1998-04-24",16.3337,16.3719,15.7982,15.9512,1027347.0],["1998-04-27",15.1479,15.6451,15.0331,15.6451,1411797.0],["1998-04-28",15.7981,15.7981,15.5113,15.7216,1221987.0],["1998-04-29",15.7599,15.9703,15.6069,15.8364,1102828.0],["1998-04-30",15.9512,16.2763,15.8364,16.1424,1260835.0],["1998-05-01",16.1807,16.3719,16.1807,16.3719,707106.0],["1998-05-04",16.3719,16.5632,16.1615,16.2572,1379994.0],["1998-05-05",16.1807,16.2189,15.7408,15.7981,702074.0],["1998-05-06",15.9512,16.1233,15.8938,15.8938,1466143.0],["1998-05-07",15.6834,15.779,15.3965,15.7408,1330881.0],["1998-05-08",15.6069,16.1807,15.6069,15.9703,1017685.0],["1998-05-11",15.9894,16.4484,15.9703,16.1233,971994.0],["1998-05-12",16.1042,16.6014,16.0085,16.4867,2251347.0],["1998-05-13",16.6779,17.2517,16.6588,17.0031,2659549.0],["1998-05-14",16.984,16.984,16.6014,16.6779,1211923.0],["1998-05-15",16.8118,16.9075,16.5823,16.5823,2456656.0],["1998-05-18",16.6014,16.6206,15.9512,16.4293,867931.0],["1998-05-19",16.4102,16.8118,16.4102,16.6014,1292436.0],["1998-05-20",16.6779,16.6971,16.4484,16.6014,509044.0],["1998-05-21",16.5823,16.7353,16.2572,16.3337,1076259.0],["1998-05-22",16.3911,16.4102,16.0277,16.1042,505622.0],["1998-05-26",16.1807,16.2954,16.0468,16.1042,1345172.0],["1998-05-27",15.9129,16.0659,15.7025,15.9512,1556117.0],["1998-05-28",15.8747,16.0085,15.6069,15.9894,1124567.0],["1998-05-29",16.1424,16.1998,15.779,15.8938,454295.0],["1998-06-01",15.932,16.1998,15.6451,15.7599,1699027.0],["1998-06-02",15.8747,16.0468,15.5113,15.9129,1097595.0],["1998-06-03",15.9129,16.3528,15.7599,15.8747,1460910.0],["1998-06-04",15.8364,16.0468,15.6451,15.9703,919661.0],["1998-06-05",16.1042,16.4484,16.085,16.2954,1387844.0],["1998-06-08",16.4293,16.7545,16.3146,16.6206,1784371.0],["1998-06-09",16.6397,16.8118,16.4676,16.6971,1118528.0],["1998-06-10",16.6206,16.9648,16.5058,16.6014,1710098.0],["1998-06-11",16.6779,16.7544,16.4867,16.7162,1108867.0],["1998-06-12",16.7736,17.0413,16.6779,16.9075,1674874.0],["1998-06-15",16.7544,17.3665,16.6779,16.984,1733044.0],["1998-06-16",16.984,17.443,16.9075,17.443,1599392.0],["1998-06-17",18.0359,18.3228,17.9403,17.9594,2917996.0],["1998-06-18",17.9594,18.2845,17.5577,17.6534,1471578.0],["1998-06-19",17.6725,18.1507,17.6151,17.7873,1628780.0],["1998-06-22",17.9403,18.2463,17.8446,18.2463,1225409.0],["1998-06-23",18.2463,18.2654,17.902,18.0742,1138455.0],["1998-06-24",18.1507,18.5714,17.596,18.4375,1778735.0],["1998-06-25",18.8201,19.2217,18.5714,18.9731,1594159.0],["1998-06-26",18.9539,19.1261,18.7244,19.107,721599.0],["1998-06-29",19.1261,19.8911,19.1261,19.8146,1182133.0],["1998-06-30",19.7572,19.7572,19.2408,19.5851,1825433.0],["1998-07-01",19.5469,20.0824,19.5277,19.9868,1785176.0],["1998-07-02",19.9485,19.9485,19.3556,19.5277,1195821.0],["1998-07-06",19.6616,19.8338,19.4704,19.566,683355.0],["1998-07-07",19.4895,19.5469,18.9731,19.3939,1283379.0],["1998-07-08",19.4512,20.2736,19.4512,20.1971,939185.0],["1998-07-09",20.1589,20.1589,19.6425,19.7572,559365.0],["1998-07-10",19.7764,19.9868,19.6807,19.872,462548.0],["1998-07-13",19.8911,20.0441,19.7572,20.0441,505220.0],["1998-07-14",20.1206,20.1971,19.9868,20.0824,568825.0],["1998-07-15",20.0441,20.0441,19.7381,19.8146,513875.0],["1998-07-16",19.7764,19.872,19.4321,19.8146,1019094.0],["1998-07-17",19.9485,21.0769,19.9103,20.637,1781151.0],["1998-07-20",20.7135,20.7135,19.9485,20.331,587746.0],["1998-07-21",20.4649,20.484,19.8146,19.8146,1009433.0],["1998-07-22",19.5851,19.5851,18.7627,19.2791,1383617.0],["1998-07-23",19.2791,19.2791,18.5332,18.8392,726027.0],["1998-07-24",19.1452,19.1452,18.6671,18.8201,508843.0],["1998-07-27",18.8201,18.8201,18.4949,18.514,587142.0],["1998-07-28",18.4567,19.7572,18.3993,19.7381,2662769.0],["1998-07-29",19.6234,19.6616,18.7818,19.2217,2064154.0],["1998-07-30",19.2791,19.7764,19.2791,19.7381,1206891.0],["1998-07-31",19.6999,20.025,19.5851,19.5851,2428879.0],["1998-08-03",19.5469,19.5469,19.107,19.2026,710528.0],["1998-08-04",19.2791,19.4895,18.0741,18.0933,1704663.0],["1998-08-05",18.0933,18.2463,17.4812,18.0359,1485869.0],["1998-08-06",18.1315,18.8966,17.9785,18.8583,1350607.0],["1998-08-07",18.9348,19.5086,18.6862,18.7818,1589127.0],["1998-08-10",18.6479,18.7627,18.208,18.2654,767088.0],["1998-08-11",17.596,18.1124,17.5004,18.055,1233058.0],["1998-08-12",18.208,18.9157,18.1507,18.9157,1495128.0],["1998-08-13",18.6671,18.8392,18.3802,18.3993,1233461.0],["1998-08-14",18.3419,18.4567,17.4047,17.7873,968975.0],["1998-08-17",17.4812,18.6479,17.137,18.3419,858068.0],["1998-08-18",18.2654,18.7436,18.055,18.055,1089946.0],["1998-08-19",18.055,18.2654,17.9211,18.0933,798690.0],["1998-08-20",18.1124,18.2272,17.8638,17.902,2974355.0],["1998-08-21",17.9211,18.2654,17.749,18.1124,1345776.0],["1998-08-24",18.1124,18.7053,18.0933,18.6862,978637.0],["1998-08-25",18.9922,19.4512,18.9922,19.2026,1300085.0],["1998-08-26",19.2026,19.2408,18.7627,18.8201,1344367.0],["1998-08-27",18.7818,18.8009,17.9976,18.2463,2030540.0],["1998-08-28",18.2463,18.361,17.749,17.7873,1268685.0],["1998-08-31",17.596,17.596,16.984,17.3091,1758808.0],["1998-09-01",17.2326,18.6479,17.0222,18.514,2054291.0],["1998-09-02",18.5141,21.4212,18.5141,19.413,5541917.0],["1998-09-03",19.2791,19.872,18.9731,19.6234,2504360.0],["1998-09-04",19.6234,19.9676,18.7244,19.0113,953275.0],["1998-09-08",19.6234,20.3502,19.5469,20.3119,1951235.0],["1998-09-09",20.1971,20.3502,19.9294,20.025,1425082.0],["1998-09-10",19.872,19.872,18.8201,19.1643,1437159.0],["1998-09-11",18.8966,20.0633,18.8966,19.8911,1112892.0],["1998-09-14",20.178,20.6179,20.1398,20.331,1429309.0],["1998-09-15",20.2928,20.6944,20.178,20.6944,837336.0],["1998-09-16",20.6944,20.8092,20.331,20.8092,799294.0],["1998-09-17",20.0441,20.1971,19.7381,19.9485,1152344.0],["1998-09-18",19.9676,20.0059,19.6425,19.9676,1179517.0],["1998-09-21",19.3938,20.3502,19.3938,20.3502,1160194.0],["1998-09-22",20.5797,22.3775,20.5797,22.3775,2108235.0],["1998-09-23",22.3775,22.913,21.7846,21.9567,3051245.0],["1998-09-24",21.4212,21.689,21.1152,21.1152,2502347.0],["1998-09-25",19.1261,19.5851,18.055,19.1452,8276947.0],["1998-09-28",19.2982,19.5851,17.5386,17.5386,6793292.0],["1998-09-29",17.5386,17.6151,16.6971,17.29,6671717.0],["1998-09-30",17.3282,17.6534,15.7599,16.6779,3778882.0],["1998-10-01",16.4867,16.4867,15.1096,15.3965,2916788.0],["1998-10-02",15.2435,15.7025,14.1533,14.861,3990027.0],["1998-10-05",14.861,15.4348,14.5932,15.1096,3130953.0],["1998-10-06",15.2052,15.3965,14.861,14.9757,3179663.0],["1998-10-07",15.0522,15.3774,14.9948,15.3582,4562073.0],["1998-10-08",15.2244,15.5878,14.861,15.5878,2212298.0],["1998-10-09",15.6643,16.9457,15.473,16.6779,2972946.0],["1998-10-12",17.137,17.9785,17.137,17.8446,1494122.0],["1998-10-13",17.8064,18.0168,17.3091,17.596,2286572.0],["1998-10-14",17.443,17.6534,17.1752,17.5195,2524085.0],["1998-10-15",17.4812,18.3228,17.4621,18.055,1726603.0],["1998-10-16",18.9731,18.9731,17.2517,17.2709,2051473.0],["1998-10-19",17.29,18.3419,17.29,17.6343,1568395.0],["1998-10-20",18.1698,18.2845,17.3474,17.3665,2512210.0],["1998-10-21",17.4239,17.749,17.137,17.29,1132819.0],["1998-10-22",17.2517,17.8064,17.1943,17.7299,1293845.0],["1998-10-23",17.6342,17.749,17.29,17.3091,1628981.0],["1998-10-26",17.4812,17.7299,17.3282,17.443,1216754.0],["1998-10-27",17.5577,17.5577,15.3774,15.6451,6499016.0],["1998-10-28",15.5495,16.1998,15.5495,15.8555,3201804.0],["1998-10-29",15.8173,15.8364,14.9183,15.0714,4804216.0],["1998-10-30",15.4921,16.1998,15.3009,16.1424,5296956.0],["1998-11-02",16.3146,16.7545,16.0659,16.2954,2777702.0],["1998-11-03",16.3911,17.0796,16.3146,16.5249,2729796.0],["1998-11-04",16.6779,16.8118,16.2189,16.5441,2119306.0],["1998-11-05",16.4867,16.7545,16.1998,16.2189,1814564.0],["1998-11-06",16.2189,16.831,16.1615,16.7736,1652531.0],["1998-11-09",16.7162,16.7736,15.9512,16.4293,1075252.0],["1998-11-10",16.5058,16.6206,16.238,16.4867,1203671.0],["1998-11-11",16.6014,16.7353,16.0468,16.2572,1134429.0],["1998-11-12",16.3337,16.4484,15.9894,16.2572,942003.0],["1998-11-13",16.3911,16.4867,15.7599,15.932,1308942.0],["1998-11-16",15.8555,15.9703,15.6069,15.626,1179114.0],["1998-11-17",15.6069,16.3337,15.6069,16.2189,1458696.0],["1998-11-18",16.3719,16.8118,16.3528,16.7927,2059927.0],["1998-11-19",16.9266,17.0987,16.6397,16.831,1153954.0],["1998-11-20",17.29,17.596,16.9457,17.5769,1908965.0],["1998-11-23",17.7299,18.5714,17.4812,18.5332,1718753.0],["1998-11-24",18.5332,18.8201,17.4812,17.4812,1583290.0],["1998-11-25",17.5195,17.7873,16.9075,17.3282,1405155.0],["1998-11-27",17.5195,17.6151,17.29,17.5004,363114.0],["1998-11-30",17.5195,17.6725,17.0987,17.4812,1234668.0],["1998-12-01",17.4812,17.8829,17.29,17.6916,2089113.0],["1998-12-02",17.7299,17.7681,17.2326,17.749,1418439.0],["1998-12-03",17.8255,18.1124,17.4239,17.443,2069388.0],["1998-12-04",17.7681,18.7627,17.749,18.361,3042590.0],["1998-12-07",18.8966,19.4512,18.6671,19.2408,2250743.0],["1998-12-08",19.107,20.4458,19.0496,20.1971,3921189.0],["1998-12-09",20.1971,20.8092,20.1206,20.8092,2488458.0],["1998-12-10",20.4267,21.7081,20.2545,20.3693,6960356.0],["1998-12-11",20.637,20.7518,19.9103,20.5797,2504561.0],["1998-12-14",20.5032,20.5605,19.8911,19.9103,1792624.0],["1998-12-15",19.8911,20.6562,19.6234,20.5223,1857840.0],["1998-12-16",20.6562,20.8092,20.025,20.4649,1394688.0],["1998-12-17",20.6179,21.0004,20.4267,20.7901,1304111.0],["1998-12-18",20.8666,21.0196,20.6179,20.9048,1770080.0],["1998-12-21",21.2682,21.5742,21.1343,21.2491,1930503.0],["1998-12-22",21.3256,21.4021,20.6562,21.2299,1399317.0],["1998-12-23",20.7709,21.0004,20.4075,20.8092,2339710.0],["1998-12-24",21.077,21.0961,20.6753,20.7901,627398.0],["1998-12-28",20.8666,20.8666,20.4075,20.5223,1463124.0],["1998-12-29",20.5223,20.5223,19.6042,19.9103,1519886.0],["1998-12-30",19.9485,20.331,19.2408,20.2163,1881591.0],["1998-12-31",20.1589,20.1589,19.1452,19.6616,3329820.0],["1999-01-04",19.719,20.178,19.2791,19.6425,1809934.0],["1999-01-05",19.8529,20.6753,19.6616,20.6179,1827647.0],["1999-01-06",21.0578,21.23,20.6944,20.7709,2224979.0],["1999-01-07",20.8092,21.0578,20.3884,20.7135,1232253.0],["1999-01-08",20.6562,20.8857,20.1971,20.2354,1293040.0],["1999-01-11",20.2163,20.4649,19.5851,20.1971,1541423.0],["1999-01-12",20.1971,20.2737,19.566,19.6616,1135637.0],["1999-01-13",19.2791,19.7381,19.2791,19.7381,2388219.0],["1999-01-14",19.7381,19.7381,18.6862,19.2026,1762431.0],["1999-01-15",19.6042,19.8529,19.0878,19.6616,1396701.0],["1999-01-19",20.1971,20.5797,19.6042,20.3119,1774710.0],["1999-01-20",20.637,20.7327,19.1643,19.2982,3730373.0],["1999-01-21",19.2982,20.1971,19.2982,19.5086,1730830.0],["1999-01-22",19.2408,20.1206,19.2026,19.7381,1017082.0],["1999-01-25",19.8911,19.9485,18.9922,19.2791,1475201.0],["1999-01-26",19.26,20.1398,19.0496,20.1206,2182710.0],["1999-01-27",20.1971,20.2736,19.5851,19.7381,2335483.0],["1999-01-28",19.8911,21.0769,19.8337,21.0578,1837510.0],["1999-01-29",20.8283,21.2491,20.3884,20.9813,1803292.0],["1999-02-01",20.9622,21.1917,20.637,20.6944,856257.0],["1999-02-02",20.5223,20.8283,19.9485,20.6753,1479831.0],["1999-02-03",20.8092,22.4923,20.8092,22.1098,3696960.0],["1999-02-04",22.0715,22.3966,21.8229,21.9759,2248731.0],["1999-02-05",22.0332,22.4158,21.842,22.1671,1981226.0],["1999-02-08",22.1289,22.76,21.5933,22.3201,2160166.0],["1999-02-09",21.9567,22.0715,21.5168,21.536,1879578.0],["1999-02-10",21.4212,21.7655,21.2491,21.4403,1589530.0],["1999-02-11",21.4786,22.2245,21.4595,22.1671,1732642.0],["1999-02-12",21.9185,22.0524,21.7272,21.8611,1175089.0],["1999-02-16",22.1671,22.3201,21.8611,22.0141,1257614.0],["1999-02-17",21.9376,21.9376,20.6753,20.8283,2678469.0],["1999-02-18",20.8283,21.1535,20.6753,20.8857,1548065.0],["1999-02-19",20.8857,21.0769,20.4649,21.0578,1255602.0],["1999-02-22",21.0387,21.4403,20.9239,21.4212,1202060.0],["1999-02-23",21.4403,21.9185,21.0004,21.2299,1082498.0],["1999-02-24",21.23,21.4021,20.9431,21.1152,1445814.0],["1999-02-25",21.1535,21.1535,20.1971,20.637,1499154.0],["1999-02-26",20.6562,20.6944,20.025,20.3884,1293040.0],["1999-03-01",20.4458,20.5223,20.0441,20.1015,984071.0],["1999-03-02",20.1206,20.5414,19.8911,19.9485,1613684.0],["1999-03-03",20.025,20.7709,20.025,20.178,1131813.0],["1999-03-04",20.2163,21.1535,20.2163,20.8666,1191392.0],["1999-03-05",20.9431,20.9431,20.0633,20.6944,1762230.0],["1999-03-08",20.7327,21.2108,20.7327,20.8092,1100010.0],["1999-03-09",20.8857,21.5551,20.8857,21.1152,817610.0],["1999-03-10",21.1152,21.1152,20.3502,20.5032,1679704.0],["1999-03-11",20.5605,20.5797,20.3502,20.3502,1274120.0],["1999-03-12",20.4267,20.7901,20.1015,20.5223,912213.0],["1999-03-15",20.5032,21.1726,20.5032,20.9431,755414.0],["1999-03-16",20.9431,20.9431,20.0633,20.2354,1946404.0],["1999-03-17",20.0633,20.4075,20.025,20.2354,1088336.0],["1999-03-18",19.8146,19.9676,19.2026,19.8146,2292811.0],["1999-03-19",20.025,20.025,17.6725,18.4375,6369994.0],["1999-03-22",17.7299,18.1507,17.596,17.8829,2351989.0],["1999-03-23",17.8829,18.3037,17.3282,18.1889,2161575.0],["1999-03-24",18.208,18.5141,17.8638,17.8638,1577654.0],["1999-03-25",18.0168,18.0741,17.6151,17.7299,2370708.0],["1999-03-26",17.5386,18.2272,17.4621,18.1124,1388247.0],["1999-03-29",17.9211,18.0742,17.3856,17.443,1805305.0],["1999-03-30",17.3665,17.8446,16.8692,17.596,2022287.0],["1999-03-31",17.596,17.749,16.8118,16.8883,1601405.0],["1999-04-01",16.9457,17.3856,16.0277,16.4676,3152490.0],["1999-04-05",16.9266,17.0987,16.6014,17.0987,2646868.0],["1999-04-06",17.1752,18.0168,17.1752,17.9403,3113642.0],["1999-04-07",18.4758,18.6671,17.9785,18.1698,3675825.0],["1999-04-08",18.361,18.361,17.7108,18.2463,1933522.0],["1999-04-09",18.3228,18.361,17.9403,18.3419,1298274.0],["1999-04-12",18.2845,18.2845,17.7681,18.0168,1133826.0],["1999-04-13",18.2463,18.4758,17.8255,18.1124,2315355.0],["1999-04-14",18.361,18.5906,17.749,17.9211,2846339.0],["1999-04-15",18.1124,18.1124,17.4621,17.6343,2015444.0],["1999-04-16",17.6343,17.9403,17.3474,17.5577,1991693.0],["1999-04-19",17.902,17.9785,17.5577,17.6151,1964922.0],["1999-04-20",17.6151,17.6534,16.9457,17.0987,1827446.0],["1999-04-21",17.1752,17.2326,16.6206,16.6779,1881390.0],["1999-04-22",16.831,17.2326,16.6779,17.137,3544790.0],["1999-04-23",17.1178,17.1178,16.4867,16.8118,3054264.0],["1999-04-26",16.8118,17.2709,16.6397,17.0605,1984648.0],["1999-04-27",17.137,18.4949,17.0987,18.361,4987987.0],["1999-04-28",18.2845,19.1261,18.1124,18.5714,2620097.0],["1999-04-29",18.5906,18.5906,17.5769,18.0359,1982434.0],["1999-04-30",18.0168,18.3993,17.9403,18.2272,2282747.0],["1999-05-03",18.8201,19.2791,18.5714,19.2791,1883000.0],["1999-05-04",18.8966,19.0687,18.361,18.5332,1973577.0],["1999-05-05",18.4758,18.5523,18.2845,18.4184,2463499.0],["1999-05-06",18.3419,18.4184,18.3037,18.3228,1401532.0],["1999-05-07",18.3228,18.3228,17.5577,17.6534,1269088.0],["1999-05-10",17.6916,17.9976,17.5386,17.7681,1885013.0],["1999-05-11",17.7681,17.9976,17.6725,17.902,1343965.0],["1999-05-12",17.9976,18.3228,17.596,18.3037,1815369.0],["1999-05-13",18.3228,18.6862,18.2654,18.361,3349747.0],["1999-05-14",18.2463,18.2463,17.9403,17.9785,1335913.0],["1999-05-17",17.5769,18.3419,17.5769,18.2463,2334678.0],["1999-05-18",18.055,18.3037,17.9403,18.2654,1765249.0],["1999-05-19",18.2463,19.6999,18.1507,19.5851,5889331.0],["1999-05-20",19.566,19.5851,19.1643,19.4895,2497919.0],["1999-05-21",19.4512,19.8911,19.3556,19.5469,1610463.0],["1999-05-24",19.3939,19.8146,19.3939,19.4512,2000750.0],["1999-05-25",19.5277,19.6999,18.8201,18.8201,1261439.0],["1999-05-26",18.9922,19.107,18.4758,18.9731,1362885.0],["1999-05-27",19.0687,19.413,18.8966,18.8966,1388448.0],["1999-05-28",19.1643,19.872,19.0687,19.7955,1210514.0],["1999-06-01",19.8911,20.0059,19.3365,19.7381,1300890.0],["1999-06-02",19.7381,20.1398,19.4704,19.9103,985681.0],["1999-06-03",19.9103,20.0824,19.6042,19.8337,1119534.0],["1999-06-04",19.9676,20.5797,19.9676,20.4267,1369528.0],["1999-06-07",20.3693,20.8474,20.331,20.637,1119132.0],["1999-06-08",20.6179,20.6179,19.9485,20.1971,907584.0],["1999-06-09",20.0824,20.1398,19.2982,19.8911,1258218.0],["1999-06-10",19.6807,19.6807,18.9731,19.1261,1305117.0],["1999-06-11",19.1261,19.2791,18.9157,19.2026,1131813.0],["1999-06-14",19.1835,19.4321,19.0113,19.2408,1383215.0],["1999-06-15",19.3556,19.6425,19.1643,19.3173,1283177.0],["1999-06-16",19.6999,20.2737,19.6425,20.0441,1127787.0],["1999-06-17",19.9676,20.5605,19.8911,20.4649,851828.0],["1999-06-18",20.484,20.5032,20.331,20.4458,1116113.0],["1999-06-21",20.3884,20.3884,19.6616,20.0824,1458293.0],["1999-06-22",20.1015,20.1015,19.8146,19.8529,766082.0],["1999-06-23",19.8911,20.2737,19.5851,20.2737,1072837.0],["1999-06-24",19.9868,20.0059,19.2408,19.5469,1248758.0],["1999-06-25",19.4895,19.7381,19.2408,19.4512,1054923.0],["1999-06-28",19.566,19.872,19.566,19.6807,953678.0],["1999-06-29",20.2545,21.0578,20.1398,21.0004,2208273.0],["1999-06-30",21.0004,21.383,20.6562,21.1726,1744920.0],["1999-07-01",21.1726,21.2873,20.9048,21.2491,849413.0],["1999-07-02",21.3256,21.3256,20.9813,21.2491,672284.0],["1999-07-06",21.1726,21.5551,20.8857,21.4212,1471981.0],["1999-07-07",21.0961,21.5742,20.9813,21.5169,1026743.0],["1999-07-08",21.4021,21.5742,21.2873,21.4977,752797.0],["1999-07-09",21.4977,21.5168,21.0196,21.1343,846394.0],["1999-07-12",21.1535,21.2491,20.7901,21.1917,609887.0],["1999-07-13",21.0196,21.1726,20.9048,21.0769,424908.0],["1999-07-14",21.1534,21.7081,21.0387,21.6316,1019900.0],["1999-07-15",21.6698,22.6453,21.5933,22.5114,1999341.0],["1999-07-16",22.4731,22.4731,21.995,22.148,1257212.0],["1999-07-19",22.148,22.148,21.9567,22.0524,719183.0],["1999-07-20",22.0332,22.0906,21.2108,21.4977,1688963.0],["1999-07-21",21.4212,21.4977,21.1726,21.2299,628807.0],["1999-07-22",21.1917,21.4021,20.5223,21.4021,1252784.0],["1999-07-23",21.4021,21.4021,21.1726,21.2491,500993.0],["1999-07-26",21.2873,21.383,20.5988,20.5988,781581.0],["1999-07-27",20.637,20.637,19.5277,19.8529,2321796.0],["1999-07-28",20.2545,20.5797,19.8911,19.9294,2075225.0],["1999-07-29",19.7955,20.025,19.6616,19.9103,1352217.0],["1999-07-30",19.8911,19.9676,19.6042,19.6999,1386234.0],["1999-08-02",19.6042,20.3119,19.4704,20.0633,1357249.0],["1999-08-03",20.0633,20.2928,19.6042,19.6425,1017484.0],["1999-08-04",19.8911,20.4267,19.8337,19.9485,1360067.0],["1999-08-05",19.9103,20.7518,19.5851,20.6562,1264055.0],["1999-08-06",20.4458,20.4458,19.9103,20.178,1446216.0],["1999-08-09",20.1206,20.331,19.7572,20.1398,754206.0],["1999-08-10",20.0633,20.1015,19.5086,19.719,973202.0],["1999-08-11",19.8146,19.9294,19.3556,19.5469,1412602.0],["1999-08-12",19.5851,20.025,19.5469,19.7955,1164622.0],["1999-08-13",19.8911,20.3119,19.8911,20.1015,636255.0],["1999-08-16",20.1206,20.4458,20.0824,20.2163,810566.0],["1999-08-17",20.2736,20.5414,20.0633,20.0824,732870.0],["1999-08-18",20.1398,20.1398,19.5086,19.9294,1554305.0],["1999-08-19",19.9485,19.9485,19.5469,19.6042,751187.0],["1999-08-20",19.6042,19.8911,19.413,19.4321,960722.0],["1999-08-23",19.566,19.7764,19.5469,19.6425,937374.0],["1999-08-24",19.6234,19.6999,19.3174,19.413,1127183.0],["1999-08-25",19.4895,19.6807,19.4512,19.5086,1078674.0],["1999-08-26",19.5086,19.8338,19.5086,19.6616,1294248.0],["1999-08-27",19.7381,20.6562,19.719,20.3119,1717545.0],["1999-08-30",20.3119,20.7901,20.2736,20.3502,1013458.0],["1999-08-31",20.7327,21.1726,20.4267,21.1726,1826641.0],["1999-09-01",21.1726,21.1726,20.7135,20.8474,1297267.0],["1999-09-02",20.5414,20.5605,20.1971,20.3119,1103834.0],["1999-09-03",20.5797,21.2299,20.5605,21.2299,969780.0],["1999-09-07",21.3065,21.5168,20.9239,21.0196,1234266.0],["1999-09-08",20.9431,20.9431,20.3884,20.6179,968371.0],["1999-09-09",20.7518,20.9048,20.484,20.8666,858672.0],["1999-09-10",20.637,20.6753,19.8529,19.9485,1727207.0],["1999-09-13",19.9485,19.9868,18.9348,18.9922,2897263.0],["1999-09-14",19.1261,19.5277,19.1261,19.2791,3372492.0],["1999-09-15",19.4321,19.5469,19.26,19.4321,1810739.0],["1999-09-16",19.4321,19.7955,19.0496,19.4895,1540618.0],["1999-09-17",19.6425,19.719,19.5086,19.6807,1718351.0],["1999-09-20",19.6616,20.1015,19.4895,19.9485,1282976.0],["1999-09-21",20.0059,20.1206,19.413,19.6807,1718149.0],["1999-09-22",19.872,20.0441,19.1835,20.0059,1694599.0],["1999-09-23",20.5414,20.7327,19.8529,20.0059,2059726.0],["1999-09-24",19.8911,20.025,19.4704,19.6234,1744719.0],["1999-09-27",19.6234,20.5032,19.6042,20.2163,1936340.0],["1999-09-28",20.2354,20.8092,19.9103,20.8092,1449437.0],["1999-09-29",21.0387,21.2491,20.7709,21.0196,1690976.0],["1999-09-30",21.2108,21.5169,20.9048,21.5169,1830062.0],["1999-10-01",21.4212,21.4212,20.5605,21.3065,1376170.0],["1999-10-04",21.3256,21.5742,20.8857,21.0387,1425082.0],["1999-10-05",18.9348,19.4512,18.0741,18.5332,7799102.0],["1999-10-06",19.1261,20.1206,19.0687,19.8146,4067521.0],["1999-10-07",19.8146,20.4075,19.6807,19.9485,1990284.0],["1999-10-08",19.7764,20.178,19.566,20.0441,1249563.0],["1999-10-11",20.1206,20.4267,20.1206,20.3884,1252180.0],["1999-10-12",20.3884,20.3884,19.9103,20.1589,1878169.0],["1999-10-13",20.0824,20.1206,19.5086,19.6616,2453033.0],["1999-10-14",19.1261,19.26,18.2845,18.3419,3691726.0],["1999-10-15",18.2845,18.954,17.749,18.5523,2312537.0],["1999-10-18",18.8009,18.8009,18.0741,18.3419,1039021.0],["1999-10-19",18.7818,18.7818,18.2845,18.4567,1606840.0],["1999-10-20",18.3993,19.1261,18.3802,19.1261,1251375.0],["1999-10-21",18.6288,18.6288,18.0742,18.208,2812926.0],["1999-10-22",18.4375,18.5332,18.1507,18.208,1795442.0],["1999-10-25",18.055,18.6671,17.7299,18.4184,1904537.0],["1999-10-26",18.4184,19.8911,18.1507,19.6999,3659722.0],["1999-10-27",19.6999,20.0633,19.2217,20.0633,2124942.0],["1999-10-28",20.0633,20.6562,19.7955,20.4267,1358055.0],["1999-10-29",20.5032,21.2491,20.5032,21.0004,2001958.0],["1999-11-01",21.0387,21.2873,20.6562,20.7327,1197632.0],["1999-11-02",20.7327,20.7327,20.2928,20.4075,1623546.0],["1999-11-03",20.025,20.4075,20.025,20.1971,1279152.0],["1999-11-04",20.1971,20.4458,19.8146,19.9294,970988.0],["1999-11-05",20.1971,20.5605,20.1971,20.5032,1145299.0],["1999-11-08",20.4267,20.7709,20.1589,20.5414,677316.0],["1999-11-09",20.5797,20.5797,19.8911,20.0824,1068207.0],["1999-11-10",20.0824,20.3884,19.8529,19.8911,1564973.0],["1999-11-11",19.8146,19.872,19.1452,19.5469,1726603.0],["1999-11-12",19.5469,19.5469,19.2791,19.4704,2860227.0],["1999-11-15",19.413,19.7955,19.413,19.4512,2292208.0],["1999-11-16",19.1452,19.7572,18.6671,18.9731,2779513.0],["1999-11-17",18.9157,19.6807,18.361,19.0113,2313745.0],["1999-11-18",19.2408,20.0441,19.2217,19.9868,1306727.0],["1999-11-19",19.8337,19.8337,19.2026,19.2791,1707683.0],["1999-11-22",19.6234,19.8911,19.4704,19.4704,1971967.0],["1999-11-23",19.5086,19.5277,18.7244,18.8009,1812953.0],["1999-11-24",18.7436,20.0633,18.7436,19.7381,1955059.0],["1999-11-26",19.7381,20.178,19.719,19.9676,633034.0],["1999-11-29",19.9676,20.1971,19.8529,20.0824,1981830.0],["1999-11-30",20.0441,20.178,19.8911,19.9676,1815168.0],["1999-12-01",19.8911,20.4075,19.872,20.2545,1178309.0],["1999-12-02",20.484,20.6179,20.331,20.4219,1404752.0],["1999-12-03",21.4212,21.9376,21.383,21.536,2876531.0],["1999-12-06",21.5168,21.8229,21.2682,21.7846,1312565.0],["1999-12-07",21.8611,22.2054,21.6125,22.0141,1546455.0],["1999-12-08",22.0906,23.0278,22.0524,22.6835,2123935.0],["1999-12-09",22.9513,22.9513,21.7655,22.0332,1413407.0],["1999-12-10",22.5688,23.4103,22.5688,23.2573,1848782.0],["1999-12-13",23.5633,23.8693,23.1234,23.4151,1947612.0],["1999-12-14",24.1754,25.3994,24.1754,24.8257,4141593.0],["1999-12-15",24.8257,25.9924,24.4623,25.9541,2400900.0],["1999-12-16",26.547,26.6618,25.8967,26.1645,3227770.0],["1999-12-17",26.4323,26.5088,25.629,25.6672,2693364.0],["1999-12-20",25.7055,26.2219,25.2082,25.6911,1619722.0],["1999-12-21",25.3803,25.935,25.0934,25.6098,1695606.0],["1999-12-22",25.5907,26.7956,25.3994,26.394,1397305.0],["1999-12-23",26.394,27.2738,26.394,26.9869,1463728.0],["1999-12-27",26.7574,26.9487,26.0306,26.6618,1113697.0],["1999-12-28",26.6618,26.9104,26.2027,26.6235,1170660.0],["1999-12-29",26.7,27.0825,26.5279,26.9678,384450.0],["1999-12-30",27.0443,28.1536,27.0443,27.7519,912415.0],["1999-12-31",27.752,28.9569,27.6372,28.9569,677316.0],["2000-01-03",28.8804,28.8995,27.2355,28.5361,2389427.0],["2000-01-04",28.0197,28.8421,27.6563,28.3449,3484606.0],["2000-01-05",23.6398,26.6618,23.6398,26.3557,8718360.0],["2000-01-06",26.5088,27.2355,26.0497,26.7383,2856604.0],["2000-01-07",26.9104,26.9104,26.0115,26.6809,2222564.0],["2000-01-10",26.7191,28.3449,26.7191,28.1536,1970357.0],["2000-01-11",28.4596,28.6891,27.312,27.5989,1675880.0],["2000-01-12",27.5416,27.6372,26.7383,27.5989,1209508.0],["2000-01-13",27.6754,28.1345,27.5224,28.1345,1039424.0],["2000-01-14",28.211,29.0525,28.1918,28.5361,1716942.0],["2000-01-18",28.2684,28.7083,27.9432,27.9432,894702.0],["2000-01-19",27.6754,28.0962,27.4842,27.7902,1316188.0],["2000-01-20",27.8667,28.0388,25.7437,26.7765,2822789.0],["2000-01-21",27.2356,27.9815,27.0825,27.3312,1945599.0],["2000-01-24",27.3503,27.9432,27.1208,27.2738,1090147.0],["2000-01-25",27.2164,27.2164,26.3749,27.159,1256205.0],["2000-01-26",27.159,27.8284,26.6809,26.9104,1729824.0],["2000-01-27",26.9104,27.7902,26.8913,27.4077,1835698.0],["2000-01-28",27.3694,27.5224,27.1017,27.3121,1289216.0],["2000-01-31",27.0825,28.1153,26.853,28.1153,2135207.0],["2000-02-01",27.6946,28.058,27.2164,27.2929,3415164.0],["2000-02-02",27.3121,27.3312,26.1454,26.2984,1963714.0],["2000-02-03",26.6809,27.5224,26.6618,26.9678,1527535.0],["2000-02-04",27.4842,28.2684,27.4459,28.1727,1232253.0],["2000-02-07",28.2492,28.4405,27.5224,27.5416,1504387.0],["2000-02-08",27.5607,27.8093,27.2164,27.4459,1234467.0],["2000-02-09",26.9295,27.3694,26.7383,26.7765,1328265.0],["2000-02-10",26.8339,26.8913,26.2984,26.6427,1218364.0],["2000-02-11",26.5661,26.5661,25.2847,25.6481,1287203.0],["2000-02-14",25.7055,26.1071,25.629,25.8202,918050.0],["2000-02-15",25.8011,26.0306,25.1699,25.6481,893695.0],["2000-02-16",25.5716,25.5907,24.577,25.0169,2101190.0],["2000-02-17",25.0169,25.0169,24.4814,24.5388,1588322.0],["2000-02-18",24.883,24.883,24.424,24.5196,1452657.0],["2000-02-22",24.5962,24.883,24.5196,24.7109,1146708.0],["2000-02-23",24.4814,24.8639,24.4814,24.7683,992928.0],["2000-02-24",24.7683,24.7683,23.965,24.4623,2227998.0],["2000-02-25",24.4049,24.5197,23.7164,23.9459,1416024.0],["2000-02-28",24.0032,24.0032,22.9322,23.1617,1752770.0],["2000-02-29",23.3147,24.1371,23.2382,24.118,2219947.0],["2000-03-01",23.812,23.8311,22.9322,22.9513,1995316.0],["2000-03-02",23.1234,23.4486,22.6644,23.1808,2140038.0],["2000-03-03",23.4868,24.0989,23.1999,23.5251,1721571.0],["2000-03-06",23.5442,23.6398,23.0661,23.4677,1441587.0],["2000-03-07",23.5442,23.9076,23.353,23.7163,1943787.0],["2000-03-08",23.4868,23.659,23.2382,23.6207,1786384.0],["2000-03-09",23.6207,24.7874,23.506,24.424,1909167.0],["2000-03-10",24.3475,24.883,23.6398,24.6918,1151740.0],["2000-03-13",24.6918,24.6918,23.812,24.4049,1395091.0],["2000-03-14",24.4814,24.9595,23.8502,24.1945,1675880.0],["2000-03-15",24.118,24.118,22.9896,23.506,1597380.0],["2000-03-16",23.5633,23.7355,22.9513,23.1234,2588697.0],["2000-03-17",22.6453,22.6453,22.148,22.4158,3050842.0],["2000-03-20",22.4158,22.8748,22.0332,22.0906,2162783.0],["2000-03-21",22.0906,23.1234,22.0715,23.1234,2785753.0],["2000-03-22",23.3912,24.577,23.3721,24.1754,1656356.0],["2000-03-23",23.8694,24.118,23.5633,24.118,1297468.0],["2000-03-24",24.118,25.036,23.9267,24.6918,1367314.0],["2000-03-27",24.6918,24.9978,24.3284,24.4814,956898.0],["2000-03-28",24.424,24.5579,23.659,23.8502,910200.0],["2000-03-29",23.7929,24.2136,22.8557,23.4486,1137851.0],["2000-03-30",23.6972,23.8311,22.76,23.3147,1313168.0],["2000-03-31",23.3912,24.2136,23.0087,24.2136,2066570.0],["2000-04-03",24.118,24.271,23.4677,24.271,1040028.0],["2000-04-04",24.1945,24.4814,23.3721,24.4814,2383590.0],["2000-04-05",24.4049,26.1645,24.3475,25.8202,2509392.0],["2000-04-06",25.782,26.2984,25.2082,25.8202,2124137.0],["2000-04-07",25.8776,25.8776,24.1754,24.9978,2199215.0],["2000-04-10",24.6153,24.6153,23.6207,23.8694,2018061.0],["2000-04-11",23.8502,23.9841,23.4677,23.4677,1051300.0],["2000-04-12",23.7163,24.0797,23.2382,23.4103,1283982.0],["2000-04-13",23.4103,24.424,23.3147,23.7163,1163012.0],["2000-04-14",23.4103,23.6016,22.1863,23.2764,2252354.0],["2000-04-17",22.4349,23.5251,22.0715,23.1043,1798662.0],["2000-04-18",23.1043,24.7683,23.0087,23.8502,1122352.0],["2000-04-19",23.8502,24.118,23.3912,23.7163,1217358.0],["2000-04-20",23.7929,24.7683,23.7929,24.7492,1437360.0],["2000-04-24",24.6344,24.6344,23.5825,23.9841,1238493.0],["2000-04-25",23.9267,25.6863,23.9267,25.4759,1537800.0],["2000-04-26",25.3994,25.3994,24.8448,25.036,963540.0],["2000-04-27",24.8448,25.7437,24.8448,25.7437,1393480.0],["2000-04-28",25.7246,25.9541,24.5961,24.9595,1090751.0],["2000-05-01",25.1125,25.629,24.5961,24.9213,1096588.0],["2000-05-02",24.8448,25.3421,24.6344,25.0169,1230441.0],["2000-05-03",24.7874,24.7874,23.965,24.1562,1048079.0],["2000-05-04",24.2327,24.4623,23.9459,24.1562,891884.0],["2000-05-05",24.118,24.6535,24.0032,24.2901,1511835.0],["2000-05-08",24.3093,24.73,23.812,24.6344,1392474.0],["2000-05-09",25.3994,25.9924,24.9787,25.2656,3050641.0],["2000-05-10",25.2656,25.5333,24.73,24.8448,1994108.0],["2000-05-11",24.9213,25.6098,24.8256,25.4759,936367.0],["2000-05-12",25.7437,26.7191,25.7055,26.4514,1817382.0],["2000-05-15",26.4514,27.5224,26.1836,27.0825,1401532.0],["2000-05-16",27.4651,27.5224,26.4896,26.6618,971994.0],["2000-05-17",26.2792,26.6044,26.0115,26.5661,818214.0],["2000-05-18",26.8339,27.3503,26.6618,26.9295,1995718.0],["2000-05-19",26.394,26.5088,26.0306,26.3749,949048.0],["2000-05-22",26.4131,26.5279,25.8585,26.2984,1594360.0],["2000-05-23",26.0497,27.752,26.0497,27.1017,1758205.0],["2000-05-24",27.1208,29.4924,27.1208,29.0716,3805250.0],["2000-05-25",28.9378,28.9569,28.0771,28.2684,3040979.0],["2000-05-26",28.2875,28.517,27.1208,27.5033,1059150.0],["2000-05-30",27.8093,29.7984,27.7137,29.5498,1943586.0],["2000-05-31",29.5307,30.5635,29.3012,29.3203,2145674.0],["2000-06-01",29.5115,30.0088,27.5989,28.1727,2285968.0],["2000-06-02",28.7465,28.8995,27.3312,27.8858,2003367.0],["2000-06-05",28.0006,29.129,27.8093,28.3257,1453060.0],["2000-06-06",28.3449,29.3203,28.3449,29.0716,1373956.0],["2000-06-07",28.7847,29.4542,28.2875,29.0334,1415420.0],["2000-06-08",29.8367,30.0853,28.364,29.1673,2840703.0],["2000-06-09",27.5989,28.3066,27.159,27.2738,3880731.0],["2000-06-12",27.2929,27.6754,26.1262,26.3175,2739860.0],["2000-06-13",26.4705,26.7,25.7628,26.2219,2873110.0],["2000-06-14",26.3175,27.3503,26.3175,26.9869,1999140.0],["2000-06-15",27.1208,27.3694,26.6235,26.853,1734051.0],["2000-06-16",26.4705,26.7574,25.8967,25.9254,2270469.0],["2000-06-19",26.0497,26.2793,25.2847,25.5142,3212070.0],["2000-06-20",25.1699,25.629,21.5742,21.7272,14258868.0],["2000-06-21",22.1863,23.4486,21.2682,22.8748,10787144.0],["2000-06-22",22.8939,23.3912,22.7983,22.9704,2625934.0],["2000-06-23",22.9704,23.2191,22.4923,22.8557,2031546.0],["2000-06-26",22.8557,23.0278,22.5879,22.9513,2227193.0],["2000-06-27",22.8748,22.8748,22.2628,22.3584,1584699.0],["2000-06-28",22.3393,22.6453,21.8802,22.3584,2170633.0],["2000-06-29",22.2628,22.2628,21.842,22.0906,1450645.0],["2000-06-30",22.0141,23.0469,21.995,22.8557,1737674.0],["2000-07-03",22.8365,22.913,22.454,22.4923,464359.0],["2000-07-05",22.0333,22.1863,20.8092,21.1917,3816119.0],["2000-07-06",21.2491,21.7655,21.0769,21.536,2172042.0],["2000-07-07",21.7272,21.8611,20.8857,21.2682,2788973.0],["2000-07-10",21.2682,21.2682,20.7709,20.9813,1265062.0],["2000-07-11",20.8666,21.6507,20.8092,21.5742,1327661.0],["2000-07-12",21.5169,22.5879,21.5169,22.2436,1854216.0],["2000-07-13",22.2436,22.454,21.8037,22.3201,1410992.0],["2000-07-14",22.1289,22.2819,21.7655,21.995,944821.0],["2000-07-17",22.0715,22.0906,21.0961,21.1917,2268456.0],["2000-07-18",21.1726,21.1726,20.1206,20.7901,3510169.0],["2000-07-19",20.8666,20.8666,20.2163,20.6562,1417030.0],["2000-07-20",20.6753,21.2873,20.5988,20.6179,1632202.0],["2000-07-21",20.6179,20.6944,19.7764,19.872,1610262.0],["2000-07-24",19.8337,19.9103,19.413,19.7381,2215720.0],["2000-07-25",19.7955,20.5988,19.7955,20.4267,1271906.0],["2000-07-26",20.484,20.484,19.566,19.6807,2697188.0],["2000-07-27",19.8337,19.8337,18.8392,19.2408,2034968.0],["2000-07-28",19.4512,19.4512,18.7436,19.0783,2048253.0],["2000-07-31",19.1643,19.2408,18.8774,18.9348,2200825.0],["2000-08-01",18.8583,20.8474,18.4758,20.7518,5501459.0],["2000-08-02",20.7518,21.8994,20.5414,21.6316,3236425.0],["2000-08-03",21.7081,22.0333,21.1917,21.8994,1660180.0],["2000-08-04",22.6453,22.6453,21.9185,22.2245,1765249.0],["2000-08-07",22.2436,22.4923,22.0141,22.301,1063175.0],["2000-08-08",22.2436,22.2436,21.7272,22.1289,1510426.0],["2000-08-09",22.148,22.4731,22.0524,22.454,1493115.0],["2000-08-10",22.4349,22.9322,22.3201,22.6835,2367487.0],["2000-08-11",22.7027,23.2191,22.5305,23.1234,1209910.0],["2000-08-14",23.1234,23.6398,22.8939,23.5251,1062974.0],["2000-08-15",23.4486,23.9459,23.3147,23.6781,1122755.0],["2000-08-16",23.7163,24.3284,23.3338,23.4868,1614690.0],["2000-08-17",23.6207,23.812,23.3721,23.4486,1279353.0],["2000-08-18",23.3721,23.6016,23.1043,23.2573,1126579.0],["2000-08-21",23.2764,23.3147,22.2819,22.6644,970988.0],["2000-08-22",22.6644,22.8939,22.3393,22.3393,1797656.0],["2000-08-23",22.4158,22.9513,22.3201,22.7027,1217157.0],["2000-08-24",23.3147,24.4049,23.2956,23.8502,1665011.0],["2000-08-25",23.6207,23.659,23.0087,23.1234,1196022.0],["2000-08-28",23.1808,23.2573,22.9704,22.9704,982864.0],["2000-08-29",23.0278,23.1617,22.6835,22.9513,1119736.0],["2000-08-30",22.9513,23.4486,22.76,23.3147,780977.0],["2000-08-31",23.6207,24.271,23.6207,24.1945,2077842.0],["2000-09-01",24.2136,24.3093,23.0278,23.2191,1270899.0],["2000-09-05",23.2382,23.2382,22.7983,23.0661,578688.0],["2000-09-06",23.0661,23.9459,22.8748,23.8502,1123560.0],["2000-09-07",23.8311,24.0989,23.1999,24.0224,948243.0],["2000-09-08",23.9459,24.0989,23.7546,23.8311,992726.0],["2000-09-11",23.9076,23.9076,22.7409,22.913,2181502.0],["2000-09-12",23.2956,23.8694,22.8939,23.8502,2127760.0],["2000-09-13",23.7737,23.9459,23.4677,23.7546,1336115.0],["2000-09-14",23.6781,24.0989,23.659,23.8502,1443801.0],["2000-09-15",23.8694,24.9213,23.5251,24.4431,2116287.0],["2000-09-18",24.4431,24.4623,23.4295,23.7163,1048280.0],["2000-09-19",23.7355,23.8311,23.4677,23.7163,1172271.0],["2000-09-20",23.7355,24.0606,23.4103,23.8694,1156168.0],["2000-09-21",23.8311,23.8311,22.7983,22.9513,1413005.0],["2000-09-22",22.1863,22.9322,22.0332,22.8557,1937145.0],["2000-09-25",22.8557,24.1371,22.7983,23.6972,1860657.0],["2000-09-26",23.7163,23.7163,22.9896,23.2191,1029762.0],["2000-09-27",23.1617,23.3147,22.7218,23.3147,886047.0],["2000-09-28",23.3912,23.4868,23.0852,23.4677,1040632.0],["2000-09-29",22.9513,23.2573,22.5879,22.7218,2336892.0],["2000-10-02",22.7983,22.9896,22.2628,22.607,1072032.0],["2000-10-03",22.607,22.607,21.7081,21.7272,1559539.0],["2000-10-04",21.3447,21.8037,21.1534,21.5742,2084886.0],["2000-10-05",21.4977,22.7218,21.4786,21.9567,1216351.0],["2000-10-06",21.8994,23.6781,21.8802,23.5825,2544817.0],["2000-10-09",21.689,21.689,20.7518,21.4977,3670390.0],["2000-10-10",21.4977,21.689,20.7136,21.4212,1308942.0],["2000-10-11",21.1534,21.5933,20.4075,20.8474,2238063.0],["2000-10-12",20.8666,21.1726,19.6807,20.025,1542027.0],["2000-10-13",20.1971,20.9813,20.0441,20.8092,2023093.0],["2000-10-16",20.8092,20.8092,20.3119,20.7518,845387.0],["2000-10-17",20.6753,20.8666,20.0059,20.3884,1026944.0],["2000-10-18",20.2545,20.2545,18.7244,18.9731,2972342.0],["2000-10-19",19.1261,19.6807,19.0878,19.6234,2036176.0],["2000-10-20",19.5851,20.1971,19.3556,20.1971,1662797.0],["2000-10-23",20.1971,20.6562,20.1111,20.331,1118126.0],["2000-10-24",20.637,20.9431,20.3693,20.4458,1314376.0],["2000-10-25",20.1971,21.2873,19.8529,21.0004,1454066.0],["2000-10-26",21.0004,21.23,20.3884,20.6944,1176497.0],["2000-10-27",20.3119,20.3119,19.3556,19.8529,1990485.0],["2000-10-30",19.7764,19.7764,19.1835,19.566,2120111.0],["2000-10-31",19.566,19.566,18.9731,19.2791,2654315.0],["2000-11-01",19.26,19.3939,18.7244,19.2217,2723154.0],["2000-11-02",19.1643,20.4267,18.8009,20.178,3006963.0],["2000-11-03",20.0441,22.6262,19.6042,21.4212,6269554.0],["2000-11-06",21.7655,21.9759,21.0196,21.4786,2317771.0],["2000-11-07",21.23,22.3393,21.1534,22.2628,2077036.0],["2000-11-08",22.2436,22.2628,21.5933,21.8229,1341348.0],["2000-11-09",21.6507,21.6699,21.1917,21.4977,1088537.0],["2000-11-10",21.5551,21.7655,21.3065,21.4212,1112892.0],["2000-11-13",21.2682,21.3447,20.9622,21.0961,1226416.0],["2000-11-14",21.0769,22.4349,21.0769,22.3201,1390662.0],["2000-11-15",22.148,22.5305,21.842,22.5305,1058345.0],["2000-11-16",22.4923,22.4923,21.8802,22.0715,970787.0],["2000-11-17",21.995,22.454,21.9759,22.1863,1016679.0],["2000-11-20",22.2628,22.9322,22.2628,22.6644,1370735.0],["2000-11-21",22.6644,22.8557,22.2819,22.3393,1747537.0],["2000-11-22",22.2054,22.6835,22.0906,22.6262,984675.0],["2000-11-24",22.5688,22.8748,22.3775,22.7792,385255.0],["2000-11-27",22.8557,22.9322,22.3393,22.6644,715761.0],["2000-11-28",22.76,22.8939,21.2682,21.3256,1952241.0],["2000-11-29",21.3638,21.6125,20.3693,20.6562,2154329.0],["2000-11-30",20.6562,20.9048,19.9676,20.8666,2376344.0],["2000-12-01",20.8666,21.9759,20.6562,21.7272,1770684.0],["2000-12-04",21.5742,21.6507,21.1726,21.2682,686777.0],["2000-12-05",21.536,22.8365,21.536,22.5879,1100010.0],["2000-12-06",22.5879,22.8557,22.0906,22.7983,964346.0],["2000-12-07",22.7983,22.8748,22.2054,22.4158,966560.0],["2000-12-08",22.4731,22.7027,22.1289,22.6835,742935.0],["2000-12-11",22.6644,22.6835,22.1289,22.3966,694224.0],["2000-12-12",22.3584,22.7792,22.0906,22.6262,667453.0],["2000-12-13",22.5497,22.5688,20.8666,21.3447,2583866.0],["2000-12-14",21.3447,21.995,20.7135,21.7081,1533170.0],["2000-12-15",21.536,21.7272,20.6562,21.4212,2678670.0],["2000-12-18",21.4403,21.8994,20.8283,21.5169,1471779.0],["2000-12-19",21.4977,21.5168,21.23,21.3256,1174887.0],["2000-12-20",20.9239,20.9239,20.025,20.2545,2614059.0],["2000-12-21",19.5086,19.5469,18.8774,19.2026,2736036.0],["2000-12-22",19.2217,19.2408,18.5141,18.8201,2120111.0],["2000-12-26",18.8009,18.9348,18.5332,18.8201,1709293.0],["2000-12-27",18.5906,19.5851,18.5714,19.5086,1550078.0],["2000-12-28",18.9731,19.0496,18.2845,18.5523,2949597.0],["2000-12-29",18.6862,19.2408,17.8255,18.3993,2181905.0],["2001-01-02",18.0168,18.514,17.8255,18.208,1848581.0],["2001-01-03",18.2845,19.413,18.055,19.2026,2975160.0],["2001-01-04",19.2026,19.4895,17.9403,18.3993,3206031.0],["2001-01-05",18.3802,18.3802,17.4812,17.6151,2322601.0],["2001-01-08",17.6342,17.8638,17.0031,17.1178,2870694.0],["2001-01-09",16.831,17.137,15.779,16.3145,8050302.0],["2001-01-10",16.3337,17.2135,15.7981,16.9075,5522594.0],["2001-01-11",16.6014,17.0605,16.3146,16.8692,3104786.0],["2001-01-12",16.9457,17.8255,16.8883,17.3474,3858388.0],["2001-01-16",17.443,17.6342,17.3665,17.4621,2792999.0],["2001-01-17",17.5386,17.8446,17.1561,17.4239,2708863.0],["2001-01-18",17.4239,18.0933,17.1944,17.8255,2905919.0],["2001-01-19",18.3993,18.4758,17.7873,18.4184,3292381.0],["2001-01-22",18.1507,18.4375,18.0359,18.2272,1938353.0],["2001-01-23",18.0933,18.6862,17.8255,18.4949,2111657.0],["2001-01-24",18.6097,18.9922,18.4375,18.5714,1442795.0],["2001-01-25",18.6479,18.6479,18.055,18.3802,1880182.0],["2001-01-26",18.361,19.2791,18.361,19.1261,1730428.0],["2001-01-29",18.8966,19.478,18.8935,19.3862,1058546.0],["2001-01-30",19.4627,20.4144,19.3158,20.2767,2567361.0],["2001-01-31",20.2736,20.3991,19.5851,19.7687,3005755.0],["2001-02-01",19.7687,19.8911,19.2485,19.5821,1861261.0],["2001-02-02",19.6586,19.6586,18.6701,19.0526,2118903.0],["2001-02-05",18.8752,18.8782,17.749,18.1774,3724938.0],["2001-02-06",17.5501,18.56,17.5501,18.0734,6881051.0],["2001-02-07",17.7796,18.361,17.7796,18.3304,3071776.0],["2001-02-08",18.4192,19.172,18.4192,19.0465,2393855.0],["2001-02-09",18.9425,19.5086,18.9119,19.3984,2408952.0],["2001-02-12",19.1261,19.8758,18.9853,19.6922,1809934.0],["2001-02-13",19.4229,19.7075,18.9731,19.1261,1428101.0],["2001-02-14",19.0037,19.7381,18.9761,19.3556,1878370.0],["2001-02-15",19.3556,19.7106,19.273,19.4321,1614489.0],["2001-02-16",19.429,19.5851,19.0649,19.4015,1577453.0],["2001-02-20",19.3403,19.5025,19.0863,19.3801,1181530.0],["2001-02-21",19.3097,19.3801,19.0985,19.175,1455677.0],["2001-02-22",19.0832,19.0863,18.3182,18.7895,1677088.0],["2001-02-23",18.7895,18.7895,18.0979,18.4039,2432502.0],["2001-02-26",18.4804,18.5875,18.0673,18.5385,1254394.0],["2001-02-27",18.5141,18.5324,17.8898,18.0305,1455878.0],["2001-02-28",18.107,18.3151,17.9602,18.2723,1307533.0],["2001-03-01",17.902,18.361,17.6878,18.2662,1381202.0],["2001-03-02",17.749,18.3457,17.6266,17.7337,3069360.0],["2001-03-05",17.8102,17.8928,17.3512,17.547,1927886.0],["2001-03-06",17.8531,17.8959,17.6419,17.7337,1530353.0],["2001-03-07",17.6725,17.9938,17.4981,17.7398,1097393.0],["2001-03-08",17.8255,17.8592,17.2104,17.2135,1667225.0],["2001-03-09",17.2135,17.2288,16.6167,16.984,2237257.0],["2001-03-12",16.9075,16.9105,16.6504,16.6779,1937145.0],["2001-03-13",16.5464,16.9075,16.4821,16.8432,1607645.0],["2001-03-14",16.6902,16.831,16.4484,16.6076,1242921.0],["2001-03-15",16.831,16.9901,16.5341,16.5555,2326224.0],["2001-03-16",16.7085,16.7085,9.7926,10.0068,29009671.0],["2001-03-19",9.9762,10.4229,9.563,10.0986,14020147.0],["2001-03-20",10.1751,10.4015,10.0282,10.0986,5266361.0],["2001-03-21",9.9762,10.0068,9.3703,9.4559,4969268.0],["2001-03-22",9.3794,9.3856,9.0275,9.309,5701132.0],["2001-03-23",10.374,10.374,9.3641,9.7834,4002306.0],["2001-03-26",9.7956,9.9762,9.2754,9.8905,4255519.0],["2001-03-27",9.915,9.9456,9.7405,9.9456,3079223.0],["2001-03-28",9.9303,9.9364,9.6395,9.762,2213506.0],["2001-03-29",9.7528,9.8538,9.6701,9.7834,2206461.0],["2001-03-30",9.8079,9.9823,9.6426,9.8997,1647902.0],["2001-04-02",9.7926,9.8844,9.7161,9.814,2778507.0],["2001-04-03",9.814,9.8844,9.1866,9.2142,3588468.0],["2001-04-04",9.2111,9.3672,8.8714,9.2968,4014785.0],["2001-04-05",9.4957,10.2516,9.4192,9.8782,2712687.0],["2001-04-06",9.8782,10.0374,9.7314,9.9609,2424048.0],["2001-04-09",9.9609,10.3985,9.9027,10.1047,1445814.0],["2001-04-10",10.3281,10.5882,10.1139,10.3923,2788973.0],["2001-04-11",10.6035,10.68,10.0068,10.4015,2612046.0],["2001-04-12",10.4015,10.4964,10.068,10.1537,2122929.0],["2001-04-16",10.1537,10.2455,10.0374,10.1231,1325447.0],["2001-04-17",10.1996,10.7351,10.0221,10.6372,1504991.0],["2001-04-18",10.7871,11.5522,10.5729,11.237,3384770.0],["2001-04-19",11.24,11.5919,11.24,11.4757,4327176.0],["2001-04-20",11.4757,11.4757,10.9248,10.9677,2136415.0],["2001-04-23",10.8606,10.8606,10.2516,10.4046,3436500.0],["2001-04-24",10.4811,10.833,10.3097,10.68,2727180.0],["2001-04-25",10.68,10.7871,10.6188,10.68,2388018.0],["2001-04-26",10.7075,10.7687,10.2577,10.68,3368668.0],["2001-04-27",10.7412,10.9401,10.6678,10.8636,1271503.0],["2001-04-30",10.8942,11.6287,10.8636,10.9034,2599164.0],["2001-05-01",10.7137,11.2002,10.68,11.1329,1745524.0],["2001-05-02",10.9799,11.3226,10.9799,11.1146,2197605.0],["2001-05-03",11.038,11.0411,10.6953,10.8697,2158556.0],["2001-05-04",10.6341,11.3532,10.4505,11.2614,3503728.0],["2001-05-07",11.2614,11.3502,10.8636,11.0778,2122929.0],["2001-05-08",11.1696,11.6348,11.139,11.5919,2771462.0],["2001-05-09",11.4297,11.7817,11.2523,11.6868,2567562.0],["2001-05-10",11.7511,11.9347,11.3379,11.5001,1848983.0],["2001-05-11",11.3532,11.9316,11.2645,11.8062,3145848.0],["2001-05-14",11.5522,11.5736,10.8789,11.5063,3096936.0],["2001-05-15",11.0197,11.4695,10.7871,11.2002,5717436.0],["2001-05-16",10.9401,12.1611,10.9401,11.9836,4395813.0],["2001-05-17",11.7052,12.1642,11.647,11.9653,3338073.0],["2001-05-18",11.898,12.0571,11.6287,12.0112,1892661.0],["2001-05-21",11.9959,12.8068,11.8827,12.7701,2717115.0],["2001-05-22",12.7701,13.0057,12.4549,12.8068,1847373.0],["2001-05-23",12.8068,13.1281,12.5773,12.8129,3051245.0],["2001-05-24",12.8129,12.9751,12.5743,12.9445,2595742.0],["2001-05-25",12.9292,12.9384,12.4855,12.663,1478422.0],["2001-05-29",12.663,13.0057,12.4855,12.969,2955233.0],["2001-05-30",12.6385,12.8925,12.4794,12.6416,3506748.0],["2001-05-31",12.5651,12.8527,12.5467,12.8497,2910749.0],["2001-06-01",12.8497,12.9904,12.5896,12.9751,1730226.0],["2001-06-04",12.9904,13.3699,12.7915,13.3118,2631772.0],["2001-06-05",13.3118,14.0768,13.1893,13.8167,2923229.0],["2001-06-06",13.7402,13.9942,13.2352,13.4586,2783740.0],["2001-06-07",13.2353,13.4648,13.0088,13.3087,2217934.0],["2001-06-08",13.1587,13.2505,12.9476,13.1679,984474.0],["2001-06-11",13.0914,13.3393,12.8833,13.3118,1620728.0],["2001-06-12",13.1587,13.2659,12.8558,13.1557,1316188.0],["2001-06-13",13.0792,13.2353,12.8527,12.9201,692010.0],["2001-06-14",12.8527,12.8527,11.9714,12.256,3092105.0],["2001-06-15",12.256,12.3937,12.1183,12.2713,2803868.0],["2001-06-18",12.1672,12.2682,11.5675,11.696,2348567.0],["2001-06-19",11.696,12.2376,11.696,11.8521,2254568.0],["2001-06-20",11.6593,11.7786,10.8636,10.9677,5175784.0],["2001-06-21",10.9707,11.2767,10.6188,10.7106,6584360.0],["2001-06-22",10.6341,10.7106,10.1445,10.2975,5327551.0],["2001-06-25",10.2975,10.7412,10.2975,10.6188,3853558.0],["2001-06-26",10.4046,10.628,10.374,10.5576,2936312.0],["2001-06-27",10.68,10.68,10.4046,10.5576,4381724.0],["2001-06-28",10.5882,10.7871,10.4964,10.6831,3674215.0],["2001-06-29",10.7412,10.7749,10.5729,10.5882,3518422.0],["2001-07-02",10.7106,10.9707,10.6341,10.8391,2435923.0],["2001-07-03",10.7259,10.729,10.4811,10.4842,1342556.0],["2001-07-05",10.5117,10.5882,10.3311,10.4444,1545650.0],["2001-07-06",10.4444,10.4444,10.0986,10.2087,2026112.0],["2001-07-09",10.1322,10.5209,10.1231,10.426,1935132.0],["2001-07-10",10.4658,10.5576,10.2577,10.4811,2212500.0],["2001-07-11",10.4842,10.527,10.2638,10.4811,1732440.0],["2001-07-12",10.5729,11.1084,10.5423,11.0503,1530755.0],["2001-07-13",10.9738,11.292,10.8636,11.1023,1171063.0],["2001-07-16",11.0258,11.3104,10.8973,10.9401,1091757.0],["2001-07-17",10.8636,11.1849,10.6494,10.8024,1635020.0],["2001-07-18",10.7259,10.7259,10.5025,10.6157,1910978.0],["2001-07-19",10.7412,10.9983,10.6494,10.7871,1556318.0],["2001-07-20",10.8177,11.0166,10.6861,10.7229,1257011.0],["2001-07-23",10.7198,10.8024,10.4964,10.5423,1664407.0],["2001-07-24",10.4811,10.527,10.0282,10.1261,2826815.0],["2001-07-25",10.1598,10.5515,10.1598,10.4413,1278548.0],["2001-07-26",10.3709,10.3862,9.6395,10.1781,3246489.0],["2001-07-27",10.3587,10.4138,10.169,10.2363,1834088.0],["2001-07-30",10.2975,10.6341,10.2546,10.5637,1529346.0],["2001-07-31",10.6188,11.0962,10.5576,11.0503,3425631.0],["2001-08-01",10.7106,10.7596,10.0986,10.2638,5192289.0],["2001-08-02",10.9401,11.5675,10.6831,11.3685,6568459.0],["2001-08-03",11.3685,11.4757,11.0625,11.3288,1709092.0],["2001-08-06",11.3288,11.4604,11.084,11.2033,1256004.0],["2001-08-07",11.2798,11.6256,11.0931,11.3135,1275529.0],["2001-08-08",11.292,11.5828,11.0809,11.4083,1963513.0],["2001-08-09",11.4144,11.5062,11.2247,11.3838,1240505.0],["2001-08-10",11.445,11.5246,11.1849,11.3991,1803091.0],["2001-08-13",11.4144,12.0877,11.4083,11.8735,1915004.0],["2001-08-14",11.9041,11.9041,11.5063,11.543,1148720.0],["2001-08-15",11.543,11.6164,11.3073,11.4297,1993101.0],["2001-08-16",11.4298,11.5522,11.3532,11.4757,1176095.0],["2001-08-17",11.3991,11.6134,11.3685,11.5522,1385429.0],["2001-08-20",11.491,11.8582,11.4451,11.7205,1009634.0],["2001-08-21",11.7205,11.7358,11.5369,11.6348,1180322.0],["2001-08-22",11.6348,11.7143,11.4297,11.6593,1104438.0],["2001-08-23",11.644,11.8398,11.6134,11.7572,1098199.0],["2001-08-24",11.7664,11.8582,11.6287,11.8551,1537397.0],["2001-08-27",11.8888,11.9041,11.5981,11.6776,1527937.0],["2001-08-28",11.6776,11.7817,11.5981,11.7419,1314175.0],["2001-08-29",11.7419,11.8123,11.6134,11.696,1426893.0],["2001-08-30",11.5828,11.7021,11.3685,11.6746,2347762.0],["2001-08-31",11.6746,11.6837,11.4756,11.5063,1520288.0],["2001-09-04",11.5063,11.7878,11.4512,11.4542,1259023.0],["2001-09-05",11.4757,11.5522,11.0931,11.1635,2468129.0],["2001-09-06",11.087,11.1023,10.5607,10.8667,3476958.0],["2001-09-07",10.6188,10.7596,10.377,10.3832,2779312.0],["2001-09-10",9.9303,10.4015,9.918,10.2516,2851170.0],["2001-09-17",9.4865,10.7688,9.4865,9.8844,4170175.0],["2001-09-18",9.8844,10.2363,9.8844,10.0986,2728790.0],["2001-09-19",10.1292,11.3226,10.1261,10.9095,3733392.0],["2001-09-20",10.5882,10.7657,10.3495,10.4046,4457607.0],["2001-09-21",9.9762,11.0166,9.9762,10.2669,3096735.0],["2001-09-24",10.4046,10.5545,10.3281,10.4995,2520865.0],["2001-09-25",10.7106,10.9187,10.6372,10.7779,2170834.0],["2001-09-26",10.8024,10.8881,10.1016,10.2057,2133396.0],["2001-09-27",10.2822,10.5239,10.1934,10.2761,2247925.0],["2001-09-28",10.2516,10.3464,9.9456,10.1506,4262162.0],["2001-10-01",10.3128,10.3128,9.817,10.0618,2023495.0],["2001-10-02",10.0159,10.019,9.4743,9.6426,2951610.0],["2001-10-03",9.6426,10.4046,9.5998,10.221,2831645.0],["2001-10-04",10.1567,10.5025,10.0159,10.4015,2382181.0],["2001-10-05",10.325,10.3985,9.9976,10.2455,1734453.0],["2001-10-08",10.169,10.3005,9.9119,9.9609,1475805.0],["2001-10-09",9.8844,10.0221,9.7773,9.9547,1551286.0],["2001-10-10",9.9762,10.2516,9.9241,10.2302,1592348.0],["2001-10-11",10.2302,10.5148,10.2302,10.4811,1518678.0],["2001-10-12",10.4046,10.4046,9.8691,10.3189,1751361.0],["2001-10-15",10.322,10.3587,10.068,10.3067,743337.0],["2001-10-16",10.273,10.3128,10.1139,10.2485,1047677.0],["2001-10-17",10.4046,10.4352,10.12,10.377,1471779.0],["2001-10-18",10.3464,10.3464,9.9456,10.1108,1607846.0],["2001-10-19",10.1139,10.2608,9.9792,10.0894,2238666.0],["2001-10-22",10.1659,10.6555,10.1292,10.6127,1137851.0],["2001-10-23",10.6127,10.7045,10.3005,10.5851,1149123.0],["2001-10-24",10.5882,10.8269,10.5882,10.8147,1063578.0],["2001-10-25",10.527,10.9554,10.5056,10.9095,1506199.0],["2001-10-26",10.9432,11.5216,10.9279,11.2308,1949826.0],["2001-10-29",11.5522,11.8735,11.3563,11.5369,3203616.0],["2001-10-30",11.4144,11.4175,10.9401,11.0931,1957072.0],["2001-10-31",11.1237,11.5369,10.986,10.9891,2268658.0],["2001-11-01",10.9921,11.0013,10.2975,10.3862,6855689.0],["2001-11-02",11.5981,12.3019,11.5981,12.2652,11583821.0],["2001-11-05",12.6967,13.4954,12.5926,13.4954,6074109.0],["2001-11-06",13.22,13.3118,13.0302,13.1587,3525869.0],["2001-11-07",13.122,13.5535,13.0578,13.4189,3769824.0],["2001-11-08",13.7096,13.8932,13.3883,13.4648,2578633.0],["2001-11-09",13.373,13.7647,13.3577,13.4495,1872533.0],["2001-11-12",13.373,13.7616,13.2047,13.4709,1192600.0],["2001-11-13",13.5872,13.7402,13.2506,13.3699,2274293.0],["2001-11-14",13.4342,13.8626,13.376,13.7983,2351586.0],["2001-11-15",13.7218,13.9881,13.6361,13.7708,1771691.0],["2001-11-16",13.7708,13.7708,13.4464,13.6025,1774307.0],["2001-11-19",13.7402,13.9177,13.6484,13.8626,2220752.0],["2001-11-20",13.8656,14.4134,13.7555,14.1105,2403718.0],["2001-11-21",14.034,14.0615,13.6025,13.9789,1131209.0],["2001-11-23",13.9024,14.343,13.8718,14.34,398137.0],["2001-11-26",14.3828,14.75,14.291,14.5481,1658368.0],["2001-11-27",14.5358,15.053,14.4226,14.9949,1563363.0],["2001-11-28",14.8418,14.8877,14.5297,14.5358,1398110.0],["2001-11-29",14.5389,14.6154,14.3216,14.5144,1764444.0],["2001-11-30",14.5756,14.6613,14.4195,14.5817,972799.0],["2001-12-03",14.5817,14.6858,14.4012,14.6246,751590.0],["2001-12-04",14.75,15.0224,14.695,14.9795,1860054.0],["2001-12-05",15.1173,15.3743,15.0561,15.3009,1689165.0],["2001-12-06",15.2703,15.3009,15.1479,15.2764,2810108.0],["2001-12-07",15.3315,15.3315,14.7194,14.8112,2161978.0],["2001-12-10",14.8571,14.8694,14.3369,14.5297,3331229.0],["2001-12-11",14.75,15.2488,14.7041,15.0438,2456656.0],["2001-12-12",15.0408,15.0928,14.4532,14.7194,2326828.0],["2001-12-13",14.5358,14.6735,14.3553,14.4593,1588322.0],["2001-12-14",14.3828,14.3828,13.731,13.7708,2873713.0],["2001-12-17",13.7708,14.0156,13.4801,13.8381,3265007.0],["2001-12-18",13.9238,14.4593,13.9238,14.4563,2809102.0],["2001-12-19",14.4563,14.8418,14.3033,14.5266,2145473.0],["2001-12-20",14.4991,14.5511,14.291,14.3522,2495302.0],["2001-12-21",14.6276,14.6888,14.3706,14.5787,2414990.0],["2001-12-24",14.5817,14.698,14.3706,14.3798,379418.0],["2001-12-26",14.2451,14.8418,14.2145,14.6491,1432127.0],["2001-12-27",14.6521,14.8694,14.5358,14.7898,998161.0],["2001-12-28",14.8265,15.255,14.7959,15.2029,1080888.0],["2001-12-31",15.2029,15.2397,14.9489,14.9887,1224805.0],["2002-01-02",14.9887,15.1326,14.7194,15.0652,1538806.0],["2002-01-03",15.053,15.2397,14.9795,15.1479,3689714.0],["2002-01-04",15.1479,15.5763,15.1479,15.4233,4163734.0],["2002-01-07",15.3927,15.5304,15.2642,15.2948,1664809.0],["2002-01-08",15.2182,15.3009,15.1417,15.2029,1549676.0],["2002-01-09",15.2244,15.4141,15.1601,15.2397,1825030.0],["2002-01-10",15.2397,15.5181,15.1785,15.2948,1849989.0],["2002-01-11",15.2947,15.2947,14.8112,15.0561,1243726.0],["2002-01-14",15.0561,15.1173,14.7776,14.9612,1104640.0],["2002-01-15",14.9612,15.1479,14.5113,14.6276,1595971.0],["2002-01-16",14.3828,14.5358,13.8289,14.0156,3204421.0],["2002-01-17",14.1105,14.2788,13.8748,14.0156,1511029.0],["2002-01-18",13.6392,13.7677,13.5535,13.7463,1955059.0],["2002-01-22",13.7861,13.8626,13.4127,13.5413,2689338.0],["2002-01-23",13.5413,13.7769,13.425,13.7157,1080687.0],["2002-01-24",13.9238,14.1349,13.7708,13.8473,2677463.0],["2002-01-25",13.8503,13.9085,13.4923,13.526,2166808.0],["2002-01-28",13.4495,13.6178,13.0853,13.3913,2866266.0],["2002-01-29",13.3148,13.373,12.5161,12.6905,3062718.0],["2002-01-30",12.4702,13.1281,12.3998,12.8864,3425832.0],["2002-01-31",13.1924,13.832,13.0822,13.6178,3178455.0],["2002-02-01",14.444,14.7347,14.1166,14.1686,7344806.0],["2002-02-04",14.3063,14.496,14.0768,14.2206,2346353.0],["2002-02-05",14.2512,14.5205,14.0186,14.3369,1873338.0],["2002-02-06",14.4134,14.6491,13.9728,14.1961,1887025.0],["2002-02-07",14.1411,14.5695,14.138,14.2849,1132819.0],["2002-02-08",14.0768,14.4746,13.9238,14.3828,2131785.0],["2002-02-11",14.5358,15.2182,14.5083,15.1326,2264632.0],["2002-02-12",14.9949,15.3009,14.903,15.2029,1650921.0],["2002-02-13",15.2794,15.4049,14.8694,15.1326,2371714.0],["2002-02-14",15.1326,15.1938,14.8755,14.9918,1736063.0],["2002-02-15",15.0561,15.0591,14.7133,14.9551,1468357.0],["2002-02-19",14.7194,15.102,14.7194,14.851,1466948.0],["2002-02-20",14.851,14.851,14.3798,14.5481,2329445.0],["2002-02-21",14.5205,14.5358,13.6545,13.7677,3636575.0],["2002-02-22",13.8779,13.9391,13.5596,13.6637,2832450.0],["2002-02-25",13.679,13.9238,13.4648,13.7341,2381175.0],["2002-02-26",13.7341,13.9238,13.6943,13.8626,3122499.0],["2002-02-27",14.0156,14.4777,13.9972,14.3889,2090925.0],["2002-02-28",14.392,14.6827,14.2757,14.5389,1822011.0],["2002-03-01",14.5389,14.75,14.2971,14.545,2390434.0],["2002-03-04",14.6888,15.46,14.6735,15.4508,3825378.0],["2002-03-05",15.4539,15.4539,15.0408,15.2397,2340918.0],["2002-03-06",15.1785,15.3315,14.9857,15.2856,2359235.0],["2002-03-07",16.02,16.0353,15.8058,15.9221,4708607.0],["2002-03-08",16.0751,16.3628,15.9894,16.0659,3349747.0],["2002-03-11",15.9129,16.0323,15.7783,15.9129,1870319.0],["2002-03-12",15.6528,15.8058,15.6069,15.8027,2034968.0],["2002-03-13",15.9435,15.9894,15.7783,15.9007,2198611.0],["2002-03-14",15.8792,16.0506,15.8211,15.9129,1422465.0],["2002-03-15",16.2189,16.2189,15.9037,15.9894,2348164.0],["2002-03-18",16.0659,16.225,16.0353,16.173,1848782.0],["2002-03-19",16.2189,16.3015,16.0935,16.1608,1994309.0],["2002-03-20",16.1332,16.1424,15.6864,15.7691,1381001.0],["2002-03-21",15.7691,15.8058,15.3009,15.6069,1823621.0],["2002-03-22",15.6375,15.6375,14.75,14.9306,3798004.0],["2002-03-25",14.9642,15.3315,14.8724,15.1509,1867099.0],["2002-03-26",15.2244,15.4722,15.0102,15.0255,1798260.0],["2002-03-27",15.0255,15.6865,14.8143,15.4294,1770080.0],["2002-03-28",15.6834,15.8211,15.4478,15.5304,1482649.0],["2002-04-01",15.3315,15.3315,15.0867,15.1723,1753374.0],["2002-04-02",15.1111,15.1142,14.7715,14.8265,2011418.0],["2002-04-03",15.0255,15.0255,14.7164,14.7623,1134631.0],["2002-04-04",14.8082,14.9948,14.6246,14.8418,1516665.0],["2002-04-05",14.8418,14.8877,14.4746,14.6215,1254595.0],["2002-04-08",13.9085,14.3675,13.9085,14.3063,3200798.0],["2002-04-09",14.4134,14.5328,14.2298,14.2665,2072004.0],["2002-04-10",14.288,14.4624,13.6331,13.7157,5982324.0],["2002-04-11",13.7402,14.0462,13.4342,13.5045,3928837.0],["2002-04-12",13.5413,13.8626,13.5413,13.7738,2371916.0],["2002-04-15",13.8932,14.0309,13.8014,13.8626,2008399.0],["2002-04-16",13.985,14.6766,13.9544,14.646,3142627.0],["2002-04-17",14.5358,14.8051,14.3216,14.3798,2416399.0],["2002-04-18",14.5358,14.8786,14.4746,14.7684,2779111.0],["2002-04-19",14.8571,14.9245,14.7133,14.8724,1133826.0],["2002-04-22",14.7745,14.7745,14.2298,14.3063,1850191.0],["2002-04-23",14.1074,14.3339,13.7708,14.1441,2712285.0],["2002-04-24",14.1839,14.444,14.0799,14.1747,1016478.0],["2002-04-25",14.0982,14.291,13.9207,14.2023,1312967.0],["2002-04-26",14.3339,14.3339,13.7861,13.7861,1108263.0],["2002-04-29",13.7861,13.9054,13.3515,13.4372,1599392.0],["2002-04-30",13.5872,14.0982,13.5535,13.7249,2470544.0],["2002-05-01",13.7249,13.7279,13.275,13.3668,3069763.0],["2002-05-02",13.4189,13.526,12.9782,13.1557,3769019.0],["2002-05-03",13.1679,13.2353,12.6783,12.6844,3093313.0],["2002-05-06",12.8068,12.8068,12.2407,12.3019,3282317.0],["2002-05-07",12.4549,12.4824,12.1611,12.2346,5084402.0],["2002-05-08",12.5406,12.8252,12.4518,12.7915,3792972.0],["2002-05-09",12.7915,12.8527,12.4304,12.4549,1489895.0],["2002-05-10",12.4549,12.6079,12.2376,12.3753,1804701.0],["2002-05-13",12.3753,12.3784,11.7511,12.0112,5501459.0],["2002-05-14",12.6997,12.8986,12.4396,12.6997,4033907.0],["2002-05-15",13.4648,14.291,13.3913,14.2696,7997164.0],["2002-05-16",14.3736,14.3798,13.9972,14.1625,3409729.0],["2002-05-17",14.3828,14.6735,14.343,14.5419,2608221.0],["2002-05-20",14.5419,14.5878,14.2359,14.5419,2571588.0],["2002-05-21",14.6888,14.6888,14.4165,14.5052,2657536.0],["2002-05-22",14.4287,14.5664,14.2145,14.5572,2006386.0],["2002-05-23",14.5358,14.8816,14.4593,14.8816,3121694.0],["2002-05-24",14.7041,14.7072,14.3124,14.3981,1908563.0],["2002-05-28",14.5664,14.6276,14.2604,14.3308,1624754.0],["2002-05-29",14.3339,14.3583,14.1472,14.2574,1670043.0],["2002-05-30",14.1043,14.4471,14.0248,14.3522,1850795.0],["2002-05-31",14.4287,14.594,14.3614,14.496,2021281.0],["2002-06-03",14.496,14.5542,14.242,14.3553,1769074.0],["2002-06-04",14.3461,14.6797,14.1105,14.5052,2717719.0],["2002-06-05",14.5817,14.7959,14.5052,14.7562,1828855.0],["2002-06-06",14.8112,14.9979,14.6552,14.7592,2981198.0],["2002-06-07",14.6307,15.2244,14.597,15.0561,3096735.0],["2002-06-10",15.102,15.2274,14.8357,14.9214,3160541.0],["2002-06-11",14.9643,15.0499,14.4563,14.4807,2146680.0],["2002-06-12",14.5052,14.6276,14.0799,14.496,1594159.0],["2002-06-13",14.5664,14.6582,13.9085,13.9575,2772871.0],["2002-06-14",13.5566,14.1258,13.5321,14.0768,1798059.0],["2002-06-17",14.1992,14.8418,14.1839,14.7959,1561753.0],["2002-06-18",14.7806,15.0561,14.6735,14.9061,1730226.0],["2002-06-19",14.7531,15.0775,14.4746,14.6246,1855022.0],["2002-06-20",14.6307,14.9183,14.3645,14.4318,1677893.0],["2002-06-21",14.1564,14.597,14.1074,14.2574,1801883.0],["2002-06-24",14.2267,14.3522,13.9544,14.1839,1819395.0],["2002-06-25",14.4379,14.6184,13.7708,13.8779,1808525.0],["2002-06-26",13.832,13.835,13.3118,13.6178,3007969.0],["2002-06-27",13.9238,14.138,13.3546,14.0156,3509566.0],["2002-06-28",13.8932,14.8418,13.8228,14.6276,2508587.0],["2002-07-01",14.6276,14.6429,12.6385,12.7548,5742999.0],["2002-07-02",12.7548,13.0516,11.8123,12.3784,6581744.0],["2002-07-03",12.3019,12.7242,11.8888,12.5039,2982809.0],["2002-07-05",12.5161,12.6538,12.3019,12.4855,1771691.0],["2002-07-08",12.4886,12.8497,12.1856,12.3906,2635797.0],["2002-07-09",12.256,12.4886,11.9745,11.9806,1703657.0],["2002-07-10",12.054,12.2866,11.8888,11.9959,2906724.0],["2002-07-11",12.0418,12.1795,11.4573,11.6562,3184896.0],["2002-07-12",11.6562,12.1458,11.491,12.0112,2610234.0],["2002-07-15",11.9041,11.9194,11.5522,11.8551,2005782.0],["2002-07-16",11.8551,12.4243,11.8551,11.9653,2648881.0],["2002-07-17",12.1948,12.4549,12.0357,12.3631,2061336.0],["2002-07-18",12.1489,12.1519,11.5001,11.6103,3080431.0],["2002-07-19",11.5338,11.9041,11.0595,11.2155,1893467.0],["2002-07-22",11.2155,11.5981,10.781,10.9034,2460077.0],["2002-07-23",10.833,11.1605,10.7351,10.83,1903732.0],["2002-07-24",10.4658,11.2523,10.4505,11.0442,2794609.0],["2002-07-25",10.6035,11.1084,10.4444,10.9554,2924235.0],["2002-07-26",10.9554,11.1482,10.6494,10.9738,1586108.0],["2002-07-29",11.3073,11.6287,11.038,11.3991,2783337.0],["2002-07-30",11.2767,11.7205,11.1972,11.6287,4232976.0],["2002-07-31",11.4604,11.4787,11.0778,11.3226,3548816.0],["2002-08-01",11.0931,11.24,10.8636,10.9799,3134576.0],["2002-08-02",10.9034,10.9065,10.6372,10.7718,2688332.0],["2002-08-05",10.7718,10.8024,10.0527,10.1169,2608624.0],["2002-08-06",10.2516,10.7841,10.1904,10.6586,2619695.0],["2002-08-07",10.7259,10.8636,10.3311,10.7412,1583491.0],["2002-08-08",10.8636,11.1911,10.6004,11.1207,1883604.0],["2002-08-09",11.1207,11.2859,10.833,11.0901,1172673.0],["2002-08-12",11.0136,11.0533,10.7412,10.9309,1356444.0],["2002-08-13",10.6249,11.1084,10.5882,10.7106,2344139.0],["2002-08-14",10.6341,11.2308,10.5913,11.1666,1939560.0],["2002-08-15",11.2155,11.445,11.1452,11.2951,1636429.0],["2002-08-16",11.0166,11.39,10.986,11.3226,1484661.0],["2002-08-19",11.3379,11.5369,11.2002,11.5063,1718753.0],["2002-08-20",11.491,11.491,11.0778,11.1023,1643473.0],["2002-08-21",11.2002,11.3441,11.0962,11.3073,2111858.0],["2002-08-22",11.3379,11.3532,11.1543,11.3349,3274870.0],["2002-08-23",11.3349,11.8888,11.2461,11.6287,3249307.0],["2002-08-26",11.644,11.8276,11.3838,11.6684,1581478.0],["2002-08-27",11.7052,11.8153,11.3532,11.4144,1497745.0],["2002-08-28",11.4144,11.5216,11.0625,11.1023,1496134.0],["2002-08-29",11.0778,11.4053,10.9401,11.3165,1593958.0],["2002-08-30",11.3165,11.4297,11.237,11.2706,1146909.0],["2002-09-03",11.2614,11.2645,10.6494,10.7106,2288182.0],["2002-09-04",10.7167,11.0717,10.6402,11.0166,1418842.0],["2002-09-05",10.8636,10.8636,10.631,10.6861,2314349.0],["2002-09-06",10.8483,11.087,10.8483,11.0074,1312162.0],["2002-09-09",11.0044,11.3532,10.833,11.2094,1314779.0],["2002-09-10",11.1849,11.3226,11.0625,11.2767,1124164.0],["2002-09-11",11.3685,11.3991,11.0227,11.0962,1067604.0],["2002-09-12",11.0197,11.0197,10.6708,10.7167,1298676.0],["2002-09-13",10.68,10.7351,10.5851,10.68,1805707.0],["2002-09-16",10.68,11.0166,10.6494,10.9095,1775515.0],["2002-09-17",11.0931,11.1696,10.68,10.7137,1846769.0],["2002-09-18",10.6372,10.9095,10.5301,10.7596,2488056.0],["2002-09-19",9.3335,9.6395,9.0275,9.0275,12293946.0],["2002-09-20",9.104,9.2448,8.9663,9.1775,5148409.0],["2002-09-23",9.1775,9.2631,8.9357,9.1591,2484634.0],["2002-09-24",8.951,9.0122,7.834,7.8769,9018875.0],["2002-09-25",8.0483,8.4553,7.9687,8.3053,4081007.0],["2002-09-26",8.5654,8.7827,8.4308,8.5746,4320332.0],["2002-09-27",8.4308,8.6572,7.9656,7.9656,2689942.0],["2002-09-30",7.9565,8.6481,7.7943,8.5042,5036094.0],["2002-10-01",8.5165,9.1805,8.3267,9.101,4879093.0],["2002-10-02",9.101,9.2142,8.5685,8.7827,3858791.0],["2002-10-03",8.7705,9.104,8.5379,8.5532,3176644.0],["2002-10-04",8.5532,8.5532,7.9136,7.9595,3731379.0],["2002-10-07",7.9626,8.1676,7.5097,7.6045,3298017.0],["2002-10-08",7.6657,8.2319,7.6596,8.1003,2434112.0],["2002-10-09",7.9565,7.9565,7.4362,7.5158,3889185.0],["2002-10-10",7.5188,7.7484,7.4699,7.7331,5963604.0],["2002-10-11",8.0789,8.3726,7.9565,8.0605,3795588.0],["2002-10-14",8.0177,8.3298,8.0177,8.3298,1673062.0],["2002-10-15",8.8745,9.2417,8.8194,9.2417,3327405.0],["2002-10-16",8.9357,9.0428,8.4461,8.7123,3020046.0],["2002-10-17",9.1713,9.4835,8.9449,9.101,2173652.0],["2002-10-18",9.0428,9.156,8.7674,9.1316,2392446.0],["2002-10-21",8.8745,9.3947,8.8286,9.3733,2639018.0],["2002-10-22",9.2264,9.3611,9.1132,9.1805,2143258.0],["2002-10-23",9.2111,9.4039,9.0581,9.3121,2785149.0],["2002-10-24",9.5477,10.0986,9.4498,9.5202,2748717.0],["2002-10-25",9.3641,9.6242,9.2111,9.5324,1662595.0],["2002-10-28",9.7314,10.0404,9.5324,9.8201,1998939.0],["2002-10-29",9.7895,9.7926,9.2999,9.5233,1805305.0],["2002-10-30",9.4865,9.762,9.3305,9.5845,1926477.0],["2002-10-31",9.762,10.12,9.762,9.8813,2502951.0],["2002-11-01",9.7314,10.0863,9.5692,10.0312,1607846.0],["2002-11-04",10.2516,10.8636,10.2118,10.4689,2266645.0],["2002-11-05",10.4352,10.4352,10.0802,10.2057,2276105.0],["2002-11-06",9.7314,9.7344,9.2295,9.6395,10096140.0],["2002-11-07",9.5936,9.7008,9.3917,9.4804,3183689.0],["2002-11-08",9.4559,9.5324,9.254,9.2723,2436125.0],["2002-11-11",9.2019,9.2142,8.8806,8.9816,2082672.0],["2002-11-12",8.9816,9.1805,8.8561,9.101,2791389.0],["2002-11-13",8.9296,9.3794,8.9296,9.2937,2256782.0],["2002-11-14",9.3825,9.6854,9.3366,9.5569,3746677.0],["2002-11-15",9.5324,9.6089,9.3856,9.5508,2836074.0],["2002-11-18",9.6702,9.6855,9.3641,9.407,2523481.0],["2002-11-19",9.4131,9.4131,9.0275,9.1622,2683703.0],["2002-11-20",9.1622,9.5783,9.1285,9.5722,2224778.0],["2002-11-21",9.7314,10.2057,9.5998,10.1751,3963659.0],["2002-11-22",10.1475,10.9371,10.0374,10.7473,4267395.0],["2002-11-25",10.5882,11.0105,10.3587,10.631,3302446.0],["2002-11-26",10.4811,10.5545,10.1231,10.1781,2439949.0],["2002-11-27",10.2822,10.7106,10.2516,10.6892,1638441.0],["2002-11-29",10.6892,10.7994,10.527,10.6769,697847.0],["2002-12-02",10.8024,11.0166,10.221,10.3005,3145042.0],["2002-12-03",10.3036,10.3893,10.1567,10.2057,1498952.0],["2002-12-04",9.9762,10.1843,9.915,10.1016,2142655.0],["2002-12-05",10.0986,10.2975,10.0374,10.2546,2047247.0],["2002-12-06",10.0986,10.3403,9.9884,10.1598,1542631.0],["2002-12-09",10.0925,10.0925,9.7926,9.817,1834289.0],["2002-12-10",9.8232,10.0986,9.8232,10.0649,2151914.0],["2002-12-11",10.0068,10.4046,9.8721,10.2026,1573226.0],["2002-12-12",10.2516,10.6678,10.0986,10.6096,2743483.0],["2002-12-13",10.5576,10.5576,9.9915,10.071,3204823.0],["2002-12-16",10.0741,10.6831,10.0527,10.6616,2690345.0],["2002-12-17",10.6372,10.8085,10.5729,10.7504,2843521.0],["2002-12-18",10.7106,10.8024,10.68,10.7565,3711653.0],["2002-12-19",10.729,10.885,10.6341,10.7106,4222308.0],["2002-12-20",10.7106,10.7259,10.5423,10.6035,3494469.0],["2002-12-23",10.527,10.7014,10.4658,10.6035,3081035.0],["2002-12-24",10.5423,10.576,10.5086,10.5423,858471.0],["2002-12-26",10.5729,10.7106,10.5729,10.6372,2271878.0],["2002-12-27",10.6066,10.6372,10.4505,10.478,1538605.0],["2002-12-30",10.478,10.5943,10.3464,10.4933,1962305.0],["2002-12-31",10.4933,10.6616,10.4627,10.5423,1835296.0],["2003-01-02",10.6953,10.7259,10.5515,10.7259,3410937.0],["2003-01-03",10.6341,10.6647,10.4536,10.5423,2539182.0],["2003-01-06",10.6188,10.9095,10.6096,10.8391,4095701.0],["2003-01-07",10.83,11.0778,10.7596,11.0166,2404121.0],["2003-01-08",10.882,10.986,10.7718,10.7871,2858416.0],["2003-01-09",10.8483,11.0013,10.8483,10.8942,2204247.0],["2003-01-10",10.8942,11.1543,10.8636,11.0166,2409555.0],["2003-01-13",11.0625,11.2155,11.0411,11.0595,2075829.0],["2003-01-14",11.0013,11.0105,10.8055,10.833,1476006.0],["2003-01-15",10.8361,10.8942,10.3801,10.4536,3247898.0],["2003-01-16",10.4964,10.4964,10.2118,10.2883,2660958.0],["2003-01-17",10.2883,10.2883,9.8813,9.9547,2404322.0],["2003-01-21",9.9547,10.068,9.7926,9.8232,1918828.0],["2003-01-22",9.7681,9.866,9.6212,9.765,2105820.0],["2003-01-23",9.817,9.9578,9.7283,9.9456,1698424.0],["2003-01-24",9.9211,9.9211,9.6089,9.6151,1938151.0],["2003-01-27",9.563,9.8599,9.4682,9.5539,1530353.0],["2003-01-28",9.563,9.7895,9.5477,9.762,1561551.0],["2003-01-29",9.6854,9.7038,9.407,9.6518,2412776.0],["2003-01-30",9.6518,9.7467,9.459,9.6089,1738278.0],["2003-01-31",9.612,9.612,9.2876,9.3641,2756969.0],["2003-02-03",9.3274,9.6273,9.3274,9.4865,2137220.0],["2003-02-04",9.3519,9.4131,9.2784,9.41,4042361.0],["2003-02-05",9.6701,10.1445,9.6701,9.9088,7690208.0],["2003-02-06",9.9853,10.1292,9.817,10.1016,4146827.0],["2003-02-07",10.1292,10.3067,10.0618,10.2057,5491395.0],["2003-02-10",10.2546,10.2822,9.9517,10.0068,4257532.0],["2003-02-11",10.0588,10.1016,9.8538,9.9088,2646063.0],["2003-02-12",9.9088,9.9088,9.5386,9.5967,2946779.0],["2003-02-13",9.5967,9.6151,9.2295,9.4865,3156516.0],["2003-02-14",9.4865,9.7344,9.3764,9.7344,1621735.0],["2003-02-18",9.7344,9.8538,9.6824,9.7864,3036149.0],["2003-02-19",9.7895,9.7895,9.5783,9.5998,2374532.0],["2003-02-20",9.6304,9.6395,9.4131,9.4559,2119708.0],["2003-02-21",9.4559,9.6946,9.4162,9.6273,2022287.0],["2003-02-24",9.6334,9.6395,9.4253,9.4406,2779513.0],["2003-02-25",9.3947,9.5508,9.1346,9.5508,1944190.0],["2003-02-26",9.4712,9.4835,9.3121,9.3397,2205253.0],["2003-02-27",9.3947,9.612,9.3396,9.5569,1986862.0],["2003-02-28",9.5569,9.7375,9.4865,9.5661,2721342.0],["2003-03-03",9.6089,9.7069,9.358,9.3764,1731635.0],["2003-03-04",9.355,9.355,8.902,8.9051,4544964.0],["2003-03-05",8.9357,9.1499,8.8776,9.1346,3139407.0],["2003-03-06",9.0887,9.0948,8.951,9.0428,2329042.0],["2003-03-07",8.9357,9.1652,8.8439,9.1652,7757235.0],["2003-03-10",9.1407,9.1958,9.0428,9.0428,3288960.0],["2003-03-11",9.0428,9.1775,8.9663,9.0183,2134402.0],["2003-03-12",8.9877,8.9908,8.8072,8.9479,5291723.0],["2003-03-13",9.0122,9.0275,8.4461,8.6144,7610097.0],["2003-03-14",8.6756,8.7521,8.5838,8.6358,3654489.0],["2003-03-17",8.4461,9.0214,8.4155,9.0061,5187458.0],["2003-03-18",9.0061,9.2111,8.8959,9.2019,4023843.0],["2003-03-19",9.2019,9.2509,9.1346,9.2295,3049836.0],["2003-03-20",9.1958,9.4253,9.1407,9.3978,1882195.0],["2003-03-21",9.3978,9.9211,9.3978,9.8721,5744005.0],["2003-03-24",9.8079,9.8079,9.4927,9.5263,3224750.0],["2003-03-25",9.5263,9.8201,9.5171,9.6855,2543811.0],["2003-03-26",9.6334,9.7497,9.4131,9.7405,4781672.0],["2003-03-27",9.7436,10.3801,9.7436,10.2118,6794298.0],["2003-03-28",10.0374,10.2363,9.97,10.0772,2376545.0],["2003-03-31",9.9609,10.0129,9.8385,9.9609,1890246.0],["2003-04-01",9.9609,9.9609,9.6548,9.918,3760162.0],["2003-04-02",9.8538,9.8538,8.1156,8.7276,25063322.0],["2003-04-03",9.101,9.3947,8.9969,9.2417,14881637.0],["2003-04-04",9.2601,9.2723,8.948,9.0061,4692504.0],["2003-04-07",9.2264,9.3794,9.1193,9.1499,3573775.0],["2003-04-08",9.1193,9.1224,8.8623,8.9173,3425027.0],["2003-04-09",8.9939,9.1652,8.8623,8.8806,2865058.0],["2003-04-10",8.951,8.951,8.7888,8.8929,4108784.0],["2003-04-11",8.9969,9.0459,8.8837,8.9694,2487653.0],["2003-04-14",8.9663,9.3427,8.9663,9.3427,3073386.0],["2003-04-15",9.2662,9.4559,9.1805,9.4559,3415164.0],["2003-04-16",9.5477,9.7161,9.4865,9.6273,3823567.0],["2003-04-17",9.6273,9.7038,9.5324,9.6946,1881993.0],["2003-04-21",9.6946,9.7252,9.5049,9.6242,2638213.0],["2003-04-22",9.6242,9.915,9.5171,9.9119,3780291.0],["2003-04-23",9.8538,9.9456,9.762,9.9333,2661763.0],["2003-04-24",9.915,9.915,9.7467,9.7864,2197806.0],["2003-04-25",9.7405,9.7834,9.4896,9.5692,2254970.0],["2003-04-28",9.5692,9.9456,9.563,9.9456,3141419.0],["2003-04-29",9.9303,9.9609,9.6763,9.9609,2569978.0],["2003-04-30",9.8997,10.0833,9.7956,10.0833,2896458.0],["2003-05-01",10.0068,10.0894,9.7834,10.0741,1707280.0],["2003-05-02",10.0374,10.1078,9.97,10.071,3008774.0],["2003-05-05",10.2516,10.4352,10.0925,10.1475,3572164.0],["2003-05-06",10.1475,10.4444,10.0986,10.3862,3537141.0],["2003-05-07",10.2516,10.3067,10.1016,10.1445,3850337.0],["2003-05-08",9.716,9.8935,9.6395,9.7987,4905059.0],["2003-05-09",9.8599,10.2852,9.8262,10.2608,2790584.0],["2003-05-12",10.1445,10.2516,10.0221,10.0649,3624699.0],["2003-05-13",10.0465,10.6035,10.0465,10.4138,7445247.0],["2003-05-14",10.9095,11.5981,10.7718,11.4144,18149260.0],["2003-05-15",11.1849,11.4297,11.0931,11.1911,7886660.0],["2003-05-16",11.1543,11.4695,11.0227,11.4695,3581222.0],["2003-05-19",11.3502,11.3838,11.0319,11.0625,2674645.0],["2003-05-20",11.0656,11.237,10.986,11.0472,3006963.0],["2003-05-21",10.986,11.2217,10.9707,11.2094,2847345.0],["2003-05-22",11.1696,11.2431,11.1054,11.2217,2974355.0],["2003-05-23",11.2339,11.4695,11.1727,11.4175,2167614.0],["2003-05-27",11.4175,11.7572,11.4144,11.7327,3196168.0],["2003-05-28",11.8123,12.0571,11.7847,11.8673,4413526.0],["2003-05-29",11.8674,12.0112,11.7511,11.7817,2905717.0],["2003-05-30",11.8674,12.2713,11.8429,12.1489,2511807.0],["2003-06-02",12.1642,12.6875,12.1642,12.5314,5769769.0],["2003-06-03",12.4396,12.4396,11.9836,12.0816,3626108.0],["2003-06-04",12.0571,12.3478,12.0571,12.2958,2984218.0],["2003-06-05",12.2958,12.357,11.9775,12.3019,3421404.0],["2003-06-06",12.4396,12.7915,12.3753,12.3753,3402282.0],["2003-06-09",12.3753,12.3998,11.9683,12.0663,1612476.0],["2003-06-10",12.0724,12.1856,11.9683,12.1856,1044456.0],["2003-06-11",12.1703,12.3815,12.0877,12.3723,1798260.0],["2003-06-12",12.357,12.3631,12.0418,12.1305,1677893.0],["2003-06-13",12.1795,12.2101,11.8765,12.0112,1469565.0],["2003-06-16",12.1642,12.4151,12.0969,12.4121,3594306.0],["2003-06-17",12.6997,12.8986,12.5926,12.6079,3907300.0],["2003-06-18",12.611,13.0363,12.562,12.9262,3239645.0],["2003-06-19",13.0333,13.0394,12.6355,12.712,3525668.0],["2003-06-20",12.7701,12.8864,12.6936,12.7579,2163185.0],["2003-06-23",12.6814,12.7242,12.4733,12.5008,2159965.0],["2003-06-24",12.4672,12.7303,12.3019,12.3019,2402309.0],["2003-06-25",12.2866,12.4549,11.6899,11.7235,4004922.0],["2003-06-26",11.7817,12.0724,11.7235,12.0418,3230990.0],["2003-06-27",12.0724,12.1091,11.7205,11.7541,1954858.0],["2003-06-30",11.8123,12.0081,11.6654,11.6654,2388219.0],["2003-07-01",11.6654,11.8123,11.3716,11.8,2819367.0],["2003-07-02",11.8,11.8888,11.6593,11.8521,2026917.0],["2003-07-03",11.7358,11.9806,11.7174,11.9561,1546053.0],["2003-07-07",12.0877,12.3968,12.0877,12.3172,3127531.0],["2003-07-08",12.2652,12.5467,12.256,12.5161,2829632.0],["2003-07-09",12.4396,12.4855,12.1519,12.2407,2613857.0],["2003-07-10",12.2407,12.2407,11.9041,11.9592,2218941.0],["2003-07-11",12.0112,12.0724,11.8949,12.0142,1823018.0],["2003-07-14",12.2254,12.2407,12.0877,12.1305,2762605.0],["2003-07-15",12.2407,12.3937,12.1734,12.3019,2494899.0],["2003-07-16",12.3478,12.3478,12.0907,12.1703,1933321.0],["2003-07-17",12.0846,12.1336,11.7449,11.7939,2788571.0],["2003-07-18",11.7939,11.9071,11.7266,11.7847,2737244.0],["2003-07-21",11.7847,11.7847,11.4757,11.5766,1649311.0],["2003-07-22",11.7449,11.7449,11.2614,11.3532,6823685.0],["2003-07-23",11.7205,11.8276,11.6256,11.8215,4778854.0],["2003-07-24",11.8765,11.9653,11.6593,11.7052,2404322.0],["2003-07-25",11.7021,12.1795,11.6929,12.1489,2286974.0],["2003-07-28",12.0877,12.3325,12.0571,12.2193,2324010.0],["2003-07-29",12.1795,12.2438,12.1183,12.1887,2234842.0],["2003-07-30",12.2254,12.2744,12.0907,12.0969,1407973.0],["2003-07-31",12.1642,12.614,12.1489,12.4151,3278896.0],["2003-08-01",12.3386,12.5375,12.2101,12.4641,3289966.0],["2003-08-04",12.7609,13.0822,12.5957,13.0822,6502237.0],["2003-08-05",13.021,13.174,12.9231,12.9813,4994026.0],["2003-08-06",12.9292,13.07,12.7885,12.9139,3451596.0],["2003-08-07",12.8527,12.8894,12.6997,12.8711,1763035.0],["2003-08-08",12.8711,12.9292,12.6569,12.7395,2396673.0],["2003-08-11",12.7364,13.1128,12.7364,13.0639,3509767.0],["2003-08-12",13.0822,13.3485,13.0669,13.3485,4114823.0],["2003-08-13",13.3485,13.3485,12.3325,12.3631,10322784.0],["2003-08-14",12.4396,12.4977,12.3417,12.3937,3360214.0],["2003-08-15",12.4396,12.4794,12.2376,12.3784,1223396.0],["2003-08-18",12.5314,12.715,12.4855,12.6783,3369070.0],["2003-08-19",12.7456,13.0302,12.7273,13.0027,2637206.0],["2003-08-20",12.8374,13.1434,12.8374,13.1281,2368896.0],["2003-08-21",13.2352,13.3301,13.2352,13.2995,2920411.0],["2003-08-22",13.4219,13.4892,13.0333,13.0547,1994913.0],["2003-08-25",13.1618,13.1618,12.9935,13.0486,1721370.0],["2003-08-26",12.9751,12.9935,12.7456,12.868,2637005.0],["2003-08-27",12.8527,12.9445,12.767,12.8191,1365502.0],["2003-08-28",12.8221,12.8833,12.6691,12.7762,1652330.0],["2003-08-29",12.6997,13.0761,12.6997,13.0272,1475402.0],["2003-09-02",13.1894,13.5015,13.1006,13.4923,2141044.0],["2003-09-03",13.5015,13.7096,13.4342,13.5076,2281741.0],["2003-09-04",13.4801,13.7555,13.4342,13.6698,1913595.0],["2003-09-05",13.526,13.6086,13.1404,13.1679,2470343.0],["2003-09-08",13.1893,13.373,13.1893,13.3424,2681891.0],["2003-09-09",13.3454,13.4586,13.3118,13.3271,2496107.0],["2003-09-10",13.1893,13.3271,12.715,12.7823,2754151.0],["2003-09-11",12.7793,12.868,12.6538,12.7456,2517443.0],["2003-09-12",12.712,12.7211,12.3845,12.461,3673208.0],["2003-09-15",12.4702,12.5528,12.357,12.4121,3303653.0],["2003-09-16",12.3325,12.458,12.2591,12.3417,3319756.0],["2003-09-17",12.5161,12.5467,12.103,12.1642,5026432.0],["2003-09-18",12.1642,12.1642,11.8674,12.0632,5207788.0],["2003-09-19",12.0632,12.1489,11.8735,12.0234,3011592.0],["2003-09-22",12.0234,12.1856,11.9255,11.9928,2088308.0],["2003-09-23",12.0693,12.1183,11.7786,11.7878,2676658.0],["2003-09-24",11.8123,11.8429,11.5001,11.5215,3017027.0],["2003-09-25",11.5522,11.6378,11.4144,11.4297,2443774.0],["2003-09-26",11.4297,11.4757,11.2308,11.2737,2686923.0],["2003-09-29",11.4756,11.6654,11.4603,11.5644,3475951.0],["2003-09-30",11.5644,11.5644,11.2614,11.4971,2411568.0],["2003-10-01",11.5522,11.6899,11.4389,11.6715,2613857.0],["2003-10-02",11.6134,11.8031,11.5644,11.797,3286343.0],["2003-10-03",11.8123,12.3141,11.8123,12.2468,5728707.0],["2003-10-06",12.2468,12.4274,12.2223,12.2713,2159965.0],["2003-10-07",12.1948,12.3631,12.0754,12.3631,2330049.0],["2003-10-08",12.256,12.3539,12.2101,12.3172,2149699.0],["2003-10-09",12.3447,12.4427,12.2652,12.2866,3446765.0],["2003-10-10",12.2866,12.3784,12.2438,12.36,997758.0],["2003-10-13",12.4365,12.6538,12.4304,12.5804,1822212.0],["2003-10-14",12.6232,12.6446,12.3968,12.4243,1672458.0],["2003-10-15",12.5161,12.5161,12.3723,12.4243,1964721.0],["2003-10-16",12.2713,12.2713,12.0295,12.1336,3328210.0],["2003-10-17",12.0785,12.2101,11.9836,12.0571,2427470.0],["2003-10-20",12.0877,12.1948,12.0326,12.1428,1059552.0],["2003-10-21",12.103,12.1152,11.9041,11.9041,2162984.0],["2003-10-22",11.9041,11.9041,11.6807,11.7388,2093340.0],["2003-10-23",11.6929,11.8888,11.5981,11.8765,1794033.0],["2003-10-24",11.6746,11.7909,11.4389,11.7358,1655148.0],["2003-10-27",11.8123,11.9286,11.7786,11.8827,1088134.0],["2003-10-28",11.9836,12.1642,11.95,12.1642,1794637.0],["2003-10-29",12.0877,12.1519,12.0387,12.0816,1575440.0],["2003-10-30",12.0816,12.155,11.9041,11.9836,1765249.0],["2003-10-31",11.9959,12.1458,11.9683,12.1244,1452255.0],["2003-11-03",12.1795,12.2285,11.8765,12.1122,1264458.0],["2003-11-04",12.0387,12.256,11.95,12.155,1855625.0],["2003-11-05",12.0938,12.1948,11.9377,12.002,1455274.0],["2003-11-06",11.95,12.0846,11.9163,12.0754,2031144.0],["2003-11-07",12.1489,12.5498,12.1183,12.4518,3930448.0],["2003-11-10",12.5284,12.7732,12.4549,12.5314,3620070.0],["2003-11-11",12.5314,12.6202,12.3815,12.4824,4546172.0],["2003-11-12",13.4311,13.6331,13.3118,13.5229,15016295.0],["2003-11-13",13.4648,13.7677,13.373,13.6943,5913686.0],["2003-11-14",13.6331,13.7004,13.4862,13.526,3519428.0],["2003-11-17",13.3118,13.3393,12.868,13.0119,5419739.0],["2003-11-18",13.1587,13.2353,12.9507,12.9598,3994657.0],["2003-11-19",12.9201,12.9966,12.6416,12.7579,3292784.0],["2003-11-20",12.715,12.8527,12.51,12.5467,3578203.0],["2003-11-21",12.6569,12.6691,12.5406,12.5773,2308713.0],["2003-11-24",12.6691,12.8497,12.6691,12.7946,1911381.0],["2003-11-25",12.7946,12.9017,12.7334,12.7364,2033559.0],["2003-11-26",12.7762,12.8956,12.5926,12.6385,2495101.0],["2003-11-28",12.6385,12.7303,12.6355,12.6691,1793832.0],["2003-12-01",12.6844,12.8527,12.6844,12.8282,3658313.0],["2003-12-02",12.8374,13.1098,12.8252,12.969,2804070.0],["2003-12-03",13.0057,13.1067,12.7762,12.8405,2808095.0],["2003-12-04",12.8221,12.9445,12.7426,12.8191,2591515.0],["2003-12-05",12.7426,12.7426,12.5987,12.663,1903531.0],["2003-12-08",12.6079,12.7854,12.6049,12.767,1308740.0],["2003-12-09",12.767,12.9139,12.6232,12.6691,1960292.0],["2003-12-10",12.6997,12.8282,12.6599,12.7364,1580271.0],["2003-12-11",12.6355,12.8986,12.562,12.8803,2624525.0],["2003-12-12",12.8068,13.021,12.6508,12.9935,2450215.0],["2003-12-15",13.0822,13.0914,12.7885,12.8068,2676658.0],["2003-12-16",12.6538,12.9507,12.6079,12.8895,2504561.0],["2003-12-17",12.7762,12.8221,12.5834,12.6752,2556693.0],["2003-12-18",12.6691,12.7303,12.6232,12.712,2206662.0],["2003-12-19",12.6416,12.6538,12.3662,12.4549,4097110.0],["2003-12-22",12.4243,12.8956,12.3784,12.8068,1886824.0],["2003-12-23",12.9751,13.4464,12.8986,13.4342,4381522.0],["2003-12-24",13.4342,13.581,13.2965,13.5321,1921042.0],["2003-12-26",13.5413,13.5749,13.4648,13.4923,580298.0],["2003-12-29",13.5229,13.5719,13.4342,13.5596,1426088.0],["2003-12-30",13.4586,13.7157,13.3577,13.6514,1179315.0],["2003-12-31",13.5596,13.6484,13.4831,13.5352,1226617.0],["2004-01-02",13.5321,13.6025,13.4923,13.5413,1138455.0],["2004-01-05",13.5566,14.0768,13.5566,14.0523,2869889.0],["2004-01-06",13.8106,13.9207,13.679,13.8718,1719558.0],["2004-01-07",13.731,13.8136,13.679,13.7708,1579264.0],["2004-01-08",13.7555,13.832,13.6943,13.7738,1961903.0],["2004-01-09",13.6637,13.7677,13.5504,13.5719,1771489.0],["2004-01-12",13.526,13.7126,13.4954,13.63,1467552.0],["2004-01-13",13.6025,13.6025,13.3332,13.4801,2443774.0],["2004-01-14",13.4801,13.7157,13.4678,13.6484,2223771.0],["2004-01-15",13.7555,13.8381,13.5657,13.7279,2375337.0],["2004-01-16",13.7616,13.8106,13.679,13.7647,1498550.0],["2004-01-20",13.7708,13.8473,13.3883,13.5872,2442968.0],["2004-01-21",13.5719,13.8779,13.4372,13.7402,1689165.0],["2004-01-22",13.7402,14.0125,13.6637,13.9575,2315758.0],["2004-01-23",14.0003,14.3277,13.9391,14.242,2773273.0],["2004-01-26",14.242,14.2849,14.0707,14.2849,1936742.0],["2004-01-27",14.239,14.239,13.9697,13.9789,1835296.0],["2004-01-28",13.9789,14.1227,13.7891,13.8473,1535988.0],["2004-01-29",13.832,14.0156,13.6178,13.8473,1740290.0],["2004-01-30",13.7708,13.7708,13.5872,13.6637,1398512.0],["2004-02-02",13.6606,13.7004,13.3974,13.6178,1781755.0],["2004-02-03",13.6178,13.9972,13.5107,13.6576,1089543.0],["2004-02-04",13.4954,13.627,13.4189,13.5658,1597581.0],["2004-02-05",13.5413,13.7555,13.4556,13.7157,1682925.0],["2004-02-06",13.7494,13.9758,13.6178,13.9758,1583491.0],["2004-02-09",13.9758,14.1839,13.8993,14.1166,2062544.0],["2004-02-10",14.0462,14.1502,13.9299,14.1288,1489693.0],["2004-02-11",14.1227,14.3828,14.0615,14.2665,2961473.0],["2004-02-12",13.6178,13.6178,12.9904,13.119,14282418.0],["2004-02-13",13.122,13.3974,13.0547,13.1312,5395585.0],["2004-02-17",13.2077,13.2812,13.1373,13.1832,1587114.0],["2004-02-18",13.1587,13.171,12.9751,12.9874,2770858.0],["2004-02-19",13.0975,13.0975,12.9292,12.9598,2317569.0],["2004-02-20",13.0975,13.1128,12.6079,12.6997,3704608.0],["2004-02-23",12.7609,12.7762,12.4886,12.6049,3135381.0],["2004-02-24",12.6691,12.7334,12.3325,12.4549,4081007.0],["2004-02-25",12.4702,12.5926,12.409,12.5437,2366481.0],["2004-02-26",12.5008,12.5528,12.3631,12.4855,2846742.0],["2004-02-27",12.2835,12.865,12.2835,12.7885,3072983.0],["2004-03-01",12.7915,12.9139,12.7732,12.7732,1920841.0],["2004-03-02",12.7762,12.8221,12.562,12.7303,2364267.0],["2004-03-03",12.7456,12.9904,12.6599,12.8986,1765048.0],["2004-03-04",12.8435,12.9904,12.8221,12.9568,1415219.0],["2004-03-05",12.9139,13.1557,12.8527,13.0792,2167614.0],["2004-03-08",13.0884,13.1526,12.9078,12.917,2571991.0],["2004-03-09",12.8374,12.9813,12.8068,12.8833,2935105.0],["2004-03-10",12.8588,12.8833,12.6232,12.6538,3235821.0],["2004-03-11",12.6171,12.8221,12.5712,12.6477,3002132.0],["2004-03-12",12.6385,12.9262,12.6079,12.8956,1952442.0],["2004-03-15",12.7609,12.8221,12.5467,12.6385,2019872.0],["2004-03-16",12.6752,12.7976,12.6232,12.7058,2297844.0],["2004-03-17",12.7303,12.7609,12.6446,12.6905,2361046.0],["2004-03-18",12.6202,12.8741,12.6202,12.7854,2112060.0],["2004-03-19",12.7762,12.8068,12.6018,12.6385,1520490.0],["2004-03-22",12.6079,12.6079,12.1244,12.3447,3799815.0],["2004-03-23",12.3937,12.5039,12.2744,12.4427,1978810.0],["2004-03-24",12.4304,12.4855,12.2193,12.2652,2781928.0],["2004-03-25",12.2927,12.5651,12.2315,12.4824,2134805.0],["2004-03-26",12.4059,12.4457,12.305,12.3111,2020275.0],["2004-03-29",12.3417,12.5039,12.3356,12.4151,1632805.0],["2004-03-30",12.1183,12.4396,12.1183,12.409,2345145.0],["2004-03-31",12.4274,12.4365,12.2315,12.3417,2642641.0],["2004-04-01",12.3937,12.6232,12.3417,12.5926,2081666.0],["2004-04-02",12.8068,12.9476,12.7211,12.9017,2051675.0],["2004-04-05",12.9231,12.9966,12.8772,12.9966,1919633.0],["2004-04-06",12.9813,13.1343,12.9415,13.1128,2273488.0],["2004-04-07",13.1128,13.1802,12.966,13.0425,2477186.0],["2004-04-08",13.1434,13.2383,13.018,13.0884,2085088.0],["2004-04-12",13.0884,13.2169,13.07,13.1863,1846769.0],["2004-04-13",13.2261,13.3944,13.1863,13.2536,2229005.0],["2004-04-14",13.2353,13.3699,13.2016,13.3699,2007594.0],["2004-04-15",13.3301,13.3301,13.0914,13.171,1468357.0],["2004-04-16",13.171,13.2353,13.07,13.1434,2309920.0],["2004-04-19",13.1281,13.2659,13.1281,13.1955,1128995.0],["2004-04-20",13.1526,13.2353,13.1098,13.1587,1812350.0],["2004-04-21",13.122,13.1251,12.9139,12.9904,1939762.0],["2004-04-22",13.0057,13.3026,12.868,13.0822,1792624.0],["2004-04-23",13.0363,13.1404,12.9598,13.0486,1607243.0],["2004-04-26",13.0822,13.0822,12.7609,12.7762,2335081.0],["2004-04-27",12.7732,12.7762,12.5804,12.6018,2369903.0],["2004-04-28",12.6018,12.6508,12.4702,12.5559,1603821.0],["2004-04-29",12.51,12.5896,12.3968,12.4916,1912387.0],["2004-04-30",12.4947,12.5559,12.3968,12.5192,1991089.0],["2004-05-03",12.5069,12.5406,12.2223,12.2805,3035142.0],["2004-05-04",12.3111,12.357,12.103,12.2744,2766631.0],["2004-05-05",12.2621,12.3784,12.2407,12.2805,1478220.0],["2004-05-06",12.2101,12.3631,12.1397,12.1948,1883805.0],["2004-05-07",12.1856,12.3631,12.0571,12.1305,2215318.0],["2004-05-10",12.103,12.2101,11.8582,11.9959,2229407.0],["2004-05-11",12.1642,12.1642,11.9194,12.0938,3525668.0],["2004-05-12",12.1642,12.1642,11.6501,11.9469,3810886.0],["2004-05-13",11.8888,12.1275,11.8184,12.0969,3201200.0],["2004-05-14",11.9898,12.1887,11.6562,12.0571,4480755.0],["2004-05-17",11.8888,12.0081,11.6715,11.9439,4111401.0],["2004-05-18",13.0027,13.2965,12.7915,12.9048,10580426.0],["2004-05-19",13.0333,13.0333,12.816,12.816,4039342.0],["2004-05-20",12.8466,13.0272,12.7426,12.9323,2333471.0],["2004-05-21",12.9354,12.9629,12.7762,12.8191,2744892.0],["2004-05-24",12.8894,13.0669,12.8833,12.9537,2016249.0],["2004-05-25",12.966,13.0731,12.865,13.0639,2776896.0],["2004-05-26",13.021,13.1955,13.0057,13.119,2403920.0],["2004-05-27",13.119,13.171,12.9904,13.1557,2428879.0],["2004-05-28",13.1587,13.3424,13.0975,13.3393,2139031.0],["2004-06-01",13.3424,13.4189,13.122,13.2138,2953220.0],["2004-06-02",13.2108,13.2108,13.0057,13.0516,2355209.0],["2004-06-03",13.0057,13.0669,12.8221,12.8221,2227797.0],["2004-06-04",12.8986,13.0853,12.868,12.9904,1919029.0],["2004-06-07",13.0363,13.1373,12.966,13.1312,1429711.0],["2004-06-08",13.0608,13.223,13.021,13.171,1274522.0],["2004-06-09",13.171,13.3209,13.171,13.1955,2308914.0],["2004-06-10",13.2016,13.2659,13.1251,13.2659,1197028.0],["2004-06-14",13.1434,13.1649,12.9017,12.9445,1572018.0],["2004-06-15",12.9904,13.0088,12.8833,12.9537,1908965.0],["2004-06-16",12.8986,12.9415,12.8221,12.8986,1655349.0],["2004-06-17",12.868,12.9384,12.767,12.9354,1474195.0],["2004-06-18",12.8221,13.2781,12.8007,13.2138,2710272.0],["2004-06-21",13.1893,13.3577,13.1465,13.2965,2191566.0],["2004-06-22",13.2995,13.5137,13.2934,13.5107,2008198.0],["2004-06-23",13.4801,13.731,13.4127,13.7249,2407140.0],["2004-06-24",13.7249,14.0615,13.7004,13.933,3063724.0],["2004-06-25",13.8871,14.0462,13.7953,14.0095,2468129.0],["2004-06-28",14.0554,14.0952,13.7585,13.9115,1868910.0],["2004-06-29",13.9115,14.0952,13.9085,14.0646,2022891.0],["2004-06-30",14.034,14.2084,13.8993,14.2084,1874949.0],["2004-07-01",14.2053,14.2084,13.8656,13.9728,2306297.0],["2004-07-02",13.9727,14.0248,13.8197,13.933,1947612.0],["2004-07-06",13.933,13.933,13.682,13.6943,2365072.0],["2004-07-07",13.6912,13.8381,13.679,13.7371,1590335.0],["2004-07-08",13.7402,13.7463,13.5474,13.5658,1954254.0],["2004-07-09",13.6025,13.7861,13.6025,13.7188,1778534.0],["2004-07-12",13.7188,13.8075,13.5229,13.5719,2074621.0],["2004-07-13",13.6178,13.7555,13.5504,13.7004,2335483.0],["2004-07-14",13.679,13.8289,13.6086,13.6698,1110477.0],["2004-07-15",13.7249,13.7891,13.6178,13.6514,1096790.0],["2004-07-16",13.7708,13.7708,13.4036,13.4066,1997530.0],["2004-07-19",13.4556,13.985,13.4036,13.835,3006963.0],["2004-07-20",13.8044,14.343,13.7249,14.3308,2820977.0],["2004-07-21",14.3583,14.3828,14.1105,14.1105,2248529.0],["2004-07-22",14.1135,14.2757,13.9085,14.2298,2099580.0],["2004-07-23",14.2237,14.2267,13.8809,13.985,2268054.0],["2004-07-26",13.985,14.1594,13.8871,14.0462,3531103.0],["2004-07-27",14.1227,14.5511,14.1196,14.4624,3207843.0],["2004-07-28",14.3828,14.3859,13.933,14.1686,2666392.0],["2004-07-29",14.1717,14.4899,14.1074,14.4257,2560719.0],["2004-07-30",14.4134,14.4685,14.2543,14.4593,3215894.0],["2004-08-02",14.4532,14.4532,14.1686,14.4073,1593153.0],["2004-08-03",14.3767,14.4257,14.089,14.138,1770080.0],["2004-08-04",14.0982,14.2114,13.8381,14.0003,2851774.0],["2004-08-05",14.0003,14.0952,13.6973,13.7494,1952040.0],["2004-08-06",13.5413,13.6239,13.3271,13.3301,2066771.0],["2004-08-09",13.3913,13.4525,13.223,13.3546,2367286.0],["2004-08-10",13.373,13.578,13.3515,13.526,2762605.0],["2004-08-11",12.4855,13.526,12.4855,13.1587,6030430.0],["2004-08-12",13.0975,13.2597,13.0547,13.1465,2375941.0],["2004-08-13",13.1893,13.3026,13.0731,13.1863,1388851.0],["2004-08-16",13.1587,13.5505,13.0761,13.4923,2024703.0],["2004-08-17",13.4892,13.5413,13.4342,13.477,1765853.0],["2004-08-18",13.4678,13.6698,13.3821,13.6606,1574433.0],["2004-08-19",13.6178,13.7953,13.5902,13.7708,1494122.0],["2004-08-20",13.7708,13.832,13.6331,13.7922,1109470.0],["2004-08-23",13.7708,13.9513,13.7555,13.783,1113295.0],["2004-08-24",13.8289,14.0125,13.7983,13.9238,1741096.0],["2004-08-25",13.9024,14.2145,13.8626,14.1625,1374962.0],["2004-08-26",14.1319,14.3308,14.0799,14.3155,1657362.0],["2004-08-27",14.3155,14.4134,14.3063,14.3186,1226214.0],["2004-08-30",14.3216,14.3216,14.0921,14.1258,876385.0],["2004-08-31",14.1288,14.1839,13.9728,14.1839,1091355.0],["2004-09-01",14.1441,14.4593,14.0829,14.19,1476006.0],["2004-09-02",14.2145,14.3002,14.0982,14.2971,1543637.0],["2004-09-03",14.291,14.3736,14.1931,14.2329,1138254.0],["2004-09-07",14.3063,14.4807,14.2788,14.4379,2080056.0],["2004-09-08",14.4379,14.4685,14.3094,14.3675,1886019.0],["2004-09-09",14.3706,14.4563,14.2359,14.4012,1809934.0],["2004-09-10",14.3675,14.6582,14.3033,14.6429,2307706.0],["2004-09-13",14.6276,14.7959,14.5481,14.7103,2229609.0],["2004-09-14",14.7256,14.9887,14.6705,14.8755,2507781.0],["2004-09-15",14.8418,14.8449,14.6123,14.6705,3602759.0],["2004-09-16",14.6552,14.7103,14.545,14.597,1968948.0],["2004-09-17",14.6429,14.6888,14.4532,14.5389,1965727.0],["2004-09-20",14.5389,14.6582,14.5052,14.5878,1930100.0],["2004-09-21",14.6246,14.9183,14.6246,14.8816,2358832.0],["2004-09-22",14.8816,14.8816,14.5052,14.5419,1480837.0],["2004-09-23",14.5052,14.6827,14.3828,14.5297,1658368.0],["2004-09-24",14.5909,14.6154,14.4501,14.4807,1102425.0],["2004-09-27",14.4501,14.4501,14.2818,14.34,1620326.0],["2004-09-28",14.3981,14.4348,14.2298,14.3308,1545046.0],["2004-09-29",14.3461,14.4716,14.3216,14.3767,2270067.0],["2004-09-30",14.3889,14.4869,14.2206,14.4134,3134375.0],["2004-10-01",14.444,14.8051,14.444,14.7898,2943961.0],["2004-10-04",15.0775,15.2029,14.7898,15.1356,2697994.0],["2004-10-05",15.1356,15.1785,15.0346,15.1264,2363864.0],["2004-10-06",15.0867,15.2397,14.9887,15.2213,1825433.0],["2004-10-07",15.1479,15.2152,15.053,15.1111,1106652.0],["2004-10-08",15.0989,15.102,14.9367,14.9581,1664206.0],["2004-10-11",15.0102,15.0989,14.9306,15.0377,898325.0],["2004-10-12",15.0102,15.0438,14.8663,14.9489,1980622.0],["2004-10-13",14.9489,14.9612,14.5205,14.6766,2532740.0],["2004-10-14",14.7041,14.7103,14.3553,14.3828,1938554.0],["2004-10-15",14.444,14.6735,14.291,14.5022,1740290.0],["2004-10-18",14.5022,14.6429,14.3981,14.6399,1341348.0],["2004-10-19",14.698,14.9122,14.6797,14.6827,2927858.0],["2004-10-20",14.5817,14.8204,14.5664,14.7531,2458668.0],["2004-10-21",14.8112,15.102,14.7041,15.0316,1621735.0],["2004-10-22",15.0316,15.0346,14.5358,14.5664,2440754.0],["2004-10-25",14.5358,14.7286,14.4685,14.7072,2062343.0],["2004-10-26",14.6644,14.7592,14.3859,14.7592,1951235.0],["2004-10-27",14.7225,15.2274,14.6613,15.2244,2699604.0],["2004-10-28",15.2366,15.3162,15.1632,15.2091,1942177.0],["2004-10-29",15.2703,15.31,15.0071,15.1999,2196397.0],["2004-11-01",15.3009,15.3376,15.1417,15.1448,2643446.0],["2004-11-02",15.1326,15.4141,15.0867,15.3009,3234412.0],["2004-11-03",15.4386,15.5793,15.2458,15.3621,1723584.0],["2004-11-04",15.3621,15.61,15.1662,15.5702,1852002.0],["2004-11-05",15.2856,15.3957,15.1632,15.3009,3808672.0],["2004-11-08",15.3039,15.3896,15.1479,15.3468,3241859.0],["2004-11-09",15.255,15.3927,15.2488,15.3406,3628926.0],["2004-11-10",15.9129,16.5219,15.9129,16.4148,9166818.0],["2004-11-11",16.3413,16.7912,16.2036,16.7545,5073935.0],["2004-11-12",16.7514,16.9197,16.6841,16.9197,4119855.0],["2004-11-15",16.8004,16.886,16.73,16.8004,3797400.0],["2004-11-16",16.8034,16.8034,16.5984,16.6137,3021857.0],["2004-11-17",16.6412,16.7973,16.58,16.7055,2734627.0],["2004-11-18",16.4913,16.629,16.4056,16.5005,3988015.0],["2004-11-19",16.4637,16.4668,15.9741,16.2036,5064072.0],["2004-11-22",16.1118,16.3719,15.9772,16.3474,4111401.0],["2004-11-23",16.2189,16.3291,16.1118,16.2312,3038363.0],["2004-11-24",16.2954,16.5035,16.2954,16.4148,1257614.0],["2004-11-26",16.3964,16.4821,16.326,16.3597,435375.0],["2004-11-29",16.3842,16.4178,16.121,16.2832,1800876.0],["2004-11-30",16.2526,16.6137,16.2526,16.5555,4500480.0],["2004-12-01",16.6014,17.0666,16.5555,17.0543,3796796.0],["2004-12-02",17.0543,17.1308,16.831,16.8769,2624928.0],["2004-12-03",16.8463,17.1615,16.7942,17.1553,3273863.0],["2004-12-06",17.3665,17.7276,17.3481,17.6572,4750071.0],["2004-12-07",17.749,17.749,17.2624,17.2839,3838663.0],["2004-12-08",17.3665,17.443,17.2104,17.2747,1447424.0],["2004-12-09",17.1064,17.2074,16.8524,17.2012,2376746.0],["2004-12-10",17.0972,17.1982,16.8952,17.0666,2347963.0],["2004-12-13",17.3665,17.6327,17.2839,17.5195,3386783.0],["2004-12-14",17.4246,17.5807,17.342,17.495,1723383.0],["2004-12-15",17.4185,17.5134,17.3145,17.3818,1894674.0],["2004-12-16",17.2686,17.4705,17.2349,17.4001,2665587.0],["2004-12-17",17.2961,17.4063,17.14,17.1982,2098372.0],["2004-12-20",17.1982,17.2808,17.1217,17.1951,1415018.0],["2004-12-21",17.2594,17.2992,17.1064,17.1645,1551487.0],["2004-12-22",17.0207,17.2594,17.0207,17.1339,2149498.0],["2004-12-23",17.137,17.2349,17.0697,17.1829,858672.0],["2004-12-27",17.1982,17.2043,16.9228,17.0084,1074246.0],["2004-12-28",17.0115,17.2135,16.9136,17.1676,1458293.0],["2004-12-29",17.1706,17.2165,17.0666,17.2165,849816.0],["2004-12-30",17.2318,17.3236,17.1737,17.2777,1620527.0],["2004-12-31",17.2288,17.29,17.2012,17.2502,863302.0],["2005-01-03",17.2502,17.293,16.9197,17.0084,1754581.0],["2005-01-04",17.039,17.0819,16.6229,16.6963,1993907.0],["2005-01-05",16.7667,16.7973,16.5861,16.6229,1636227.0],["2005-01-06",16.5923,16.6076,16.3872,16.5035,2451221.0],["2005-01-07",16.58,16.629,16.2893,16.5311,2070193.0],["2005-01-10",16.5464,16.5892,16.4148,16.476,1582283.0],["2005-01-11",16.4423,16.5311,16.2801,16.3689,1712111.0],["2005-01-12",16.424,16.5892,16.3413,16.4607,2503554.0],["2005-01-13",16.4913,16.4913,16.0996,16.1332,2034566.0],["2005-01-14",16.1883,16.4484,16.1424,16.4209,1869514.0],["2005-01-18",16.3444,16.7973,16.2373,16.7239,3797400.0],["2005-01-19",16.7085,16.7453,16.3015,16.3658,1943586.0],["2005-01-20",16.2434,16.2495,15.9588,16.0353,2638816.0],["2005-01-21",16.0108,16.0231,15.7599,15.7599,2588496.0],["2005-01-24",15.763,15.8548,15.561,15.6069,2671223.0],["2005-01-25",15.6681,15.8272,15.4906,15.5059,2800648.0],["2005-01-26",15.5212,15.6314,15.4569,15.5457,2830035.0],["2005-01-27",15.5518,15.6375,15.46,15.512,1645889.0],["2005-01-28",15.5304,15.6314,15.3315,15.4049,2099983.0],["2005-01-31",15.561,15.815,15.4263,15.766,1769476.0],["2005-02-01",15.8364,15.9007,15.6314,15.8119,1849386.0],["2005-02-02",15.8578,15.8792,15.6528,15.7109,1370937.0],["2005-02-03",15.7109,15.7109,15.5304,15.7018,1150129.0],["2005-02-04",15.7293,15.9772,15.6895,15.968,1987063.0],["2005-02-07",15.9129,16.1179,15.8792,16.0445,2051675.0],["2005-02-08",16.0476,16.2281,15.7048,15.9129,2587691.0],["2005-02-09",15.5702,15.6008,14.8541,15.1417,7836943.0],["2005-02-10",15.1417,15.1723,14.4807,14.6766,5670134.0],["2005-02-11",14.6766,14.9887,14.5878,14.8449,3551634.0],["2005-02-14",14.848,14.848,14.4746,14.5266,3739430.0],["2005-02-15",14.5603,14.5603,14.392,14.493,3390406.0],["2005-02-16",14.4899,14.493,14.2543,14.291,2974556.0],["2005-02-17",14.3063,14.3706,14.0554,14.1533,2540389.0],["2005-02-18",14.138,14.1411,13.9575,13.9575,2586886.0],["2005-02-22",13.9238,13.9299,13.7096,13.7708,2708460.0],["2005-02-23",13.8473,14.1319,13.6147,13.7494,2791791.0],["2005-02-24",13.7738,14.0982,13.7432,14.034,2300259.0],["2005-02-25",13.9728,14.0737,13.8473,13.9972,2157952.0],["2005-02-28",14.2451,14.3706,14.0095,14.1472,4219892.0],["2005-03-01",14.2573,14.4012,14.1778,14.3828,3588871.0],["2005-03-02",14.2665,14.2696,13.9942,14.1013,2956239.0],["2005-03-03",14.1074,14.2757,14.0584,14.1961,2794207.0],["2005-03-04",14.3828,14.4195,14.1839,14.3369,2377551.0],["2005-03-07",14.2941,14.4348,14.2206,14.2757,1925873.0],["2005-03-08",14.2757,14.2757,13.783,13.8167,3038564.0],["2005-03-09",13.7861,13.8932,13.5443,13.5872,3832020.0],["2005-03-10",13.8014,14.0003,13.7371,13.8932,3067549.0],["2005-03-11",14.0768,14.1196,13.8565,13.933,2940338.0],["2005-03-14",13.9636,14.1227,13.8809,14.1196,2968920.0],["2005-03-15",14.1349,14.2512,13.9268,13.9268,1683730.0],["2005-03-16",13.9269,13.985,13.5688,13.6667,2631772.0],["2005-03-17",13.7371,13.8626,13.6208,13.7126,1959085.0],["2005-03-18",13.7861,13.8779,13.4739,13.7585,2483225.0],["2005-03-21",13.7891,14.0248,13.783,13.9911,2093743.0],["2005-03-22",13.933,14.0554,13.8871,13.9238,2286169.0],["2005-03-23",13.8932,13.9605,13.8044,13.8289,1681516.0],["2005-03-24",13.8473,14.0248,13.7402,13.8718,1810337.0],["2005-03-28",13.9666,14.0462,13.8167,13.8626,1309948.0],["2005-03-29",13.7953,13.9207,13.6484,13.731,1832880.0],["2005-03-30",13.7708,13.9972,13.7647,13.9819,1285190.0],["2005-03-31",13.9758,14.0615,13.9544,14.0309,1657966.0],["2005-04-01",14.0921,14.1043,13.8259,13.8993,1732440.0],["2005-04-04",13.8687,14.1074,13.832,14.0584,1244934.0],["2005-04-05",14.089,14.1564,13.9299,14.034,1107659.0],["2005-04-06",14.1013,14.2941,14.0493,14.1686,2000750.0],["2005-04-07",14.138,14.2451,14.0217,14.2176,1413810.0],["2005-04-08",14.187,14.2084,13.9483,13.9605,1222390.0],["2005-04-11",14.6735,14.9551,14.2604,14.5266,3360818.0],["2005-04-12",14.5297,14.5328,14.1533,14.5113,3098747.0],["2005-04-13",14.5144,14.5236,14.2543,14.2726,2108235.0],["2005-04-14",14.2696,14.34,14.1319,14.1502,1988271.0],["2005-04-15",13.7708,13.8106,13.4036,13.4525,4527050.0],["2005-04-18",13.4433,13.4464,13.1373,13.1893,3996468.0],["2005-04-19",13.22,13.4158,13.1832,13.3913,2367286.0],["2005-04-20",13.3883,13.4403,13.1006,13.119,1260030.0],["2005-04-21",13.2414,13.5688,13.2199,13.5413,1735460.0],["2005-04-22",13.4801,13.5413,13.2016,13.3118,2090925.0],["2005-04-25",13.4648,13.5504,13.3485,13.4617,1560545.0],["2005-04-26",13.3424,13.4648,13.2138,13.2322,1093770.0],["2005-04-27",13.1281,13.3485,12.9476,13.3301,1513646.0],["2005-04-28",13.1771,13.3454,13.1587,13.1771,1438165.0],["2005-04-29",13.2108,13.3056,13.0853,13.3056,1433133.0],["2005-05-02",13.3056,13.4433,13.2658,13.373,1482045.0],["2005-05-03",13.3393,13.5566,13.3393,13.4617,1472182.0],["2005-05-04",13.4801,13.6025,13.4311,13.5443,1250570.0],["2005-05-05",13.4954,13.5933,13.3821,13.4403,1018692.0],["2005-05-06",13.4403,13.5719,13.3485,13.4678,1237486.0],["2005-05-09",13.4954,13.6178,13.4066,13.6055,976422.0],["2005-05-10",13.4831,13.5535,13.4219,13.4617,935562.0],["2005-05-11",13.373,13.477,13.3393,13.4464,1300488.0],["2005-05-12",13.3883,13.5382,13.2475,13.2567,1459098.0],["2005-05-13",13.3056,13.4525,13.2261,13.3485,1173277.0],["2005-05-16",13.119,13.3118,13.0516,13.2597,1569401.0],["2005-05-17",13.1434,13.3883,13.0394,13.3515,1846366.0],["2005-05-18",13.376,13.5964,13.3454,13.4709,1805909.0],["2005-05-19",13.428,13.783,13.428,13.7218,1899304.0],["2005-05-20",13.7371,13.7494,13.6178,13.7341,1560545.0],["2005-05-23",13.6484,13.6576,13.4801,13.5566,2390836.0],["2005-05-24",13.5658,14.1533,13.5627,14.0095,3619667.0],["2005-05-25",14.2757,14.4134,14.0707,14.2451,4263168.0],["2005-05-26",14.3614,14.5052,14.2573,14.3951,2676658.0],["2005-05-27",14.3828,14.392,14.1043,14.1992,2727985.0],["2005-05-31",14.2114,14.2573,14.1074,14.1717,1877766.0],["2005-06-01",14.1686,14.3247,14.0309,14.242,2172847.0],["2005-06-02",14.1349,14.3736,14.1166,14.3522,1758205.0],["2005-06-03",14.2665,14.3094,13.9268,13.9972,1866092.0],["2005-06-06",13.9728,14.0646,13.9024,13.985,1836302.0],["2005-06-07",14.0554,14.1441,13.9024,13.9268,1610866.0],["2005-06-08",13.9911,14.0034,13.8595,13.8595,1262244.0],["2005-06-09",13.8626,13.9085,13.7922,13.8595,1529547.0],["2005-06-10",13.8595,13.8687,13.6637,13.7371,1863475.0],["2005-06-13",13.6392,13.8932,13.6392,13.7432,1747738.0],["2005-06-14",13.7279,13.731,13.5505,13.5658,2011821.0],["2005-06-15",13.6943,13.7065,13.2352,13.3301,2859422.0],["2005-06-16",13.2169,13.3821,13.0608,13.3638,3702193.0],["2005-06-17",13.4648,13.6025,13.3668,13.5443,4011967.0],["2005-06-20",13.4342,13.5719,13.3424,13.4036,2258795.0],["2005-06-21",13.373,13.4464,13.3209,13.4097,2055298.0],["2005-06-22",13.4648,13.5107,13.3393,13.4036,2665587.0],["2005-06-23",13.3974,13.5107,13.3974,13.425,3040174.0],["2005-06-24",13.373,13.373,13.1373,13.2322,2901490.0],["2005-06-27",13.1496,13.2842,13.1312,13.2077,2131785.0],["2005-06-28",13.2383,13.4066,13.2077,13.3883,2384194.0],["2005-06-29",13.4311,13.4342,13.2995,13.3301,2046643.0],["2005-06-30",13.4036,13.4923,13.3668,13.373,1691379.0],["2005-07-01",13.4739,13.6545,13.4556,13.5504,2285565.0],["2005-07-05",13.4892,13.6025,13.4066,13.5658,1245537.0],["2005-07-06",13.5657,13.679,13.5198,13.5321,1359463.0],["2005-07-07",13.4189,13.6116,13.3332,13.5902,1389455.0],["2005-07-08",13.6055,13.6759,13.5168,13.6423,2026716.0],["2005-07-11",13.5566,13.6729,13.5474,13.6208,2243095.0],["2005-07-12",13.5596,13.9024,13.526,13.832,2526702.0],["2005-07-13",13.9085,13.9115,13.7218,13.832,2102599.0],["2005-07-14",13.8779,13.9789,13.7861,13.933,1897492.0],["2005-07-15",14.0003,14.034,13.8993,13.9605,1428101.0],["2005-07-18",13.9299,14.0646,13.9238,13.9605,1092563.0],["2005-07-19",14.086,14.2451,14.0431,14.2329,1996121.0],["2005-07-20",13.8044,14.1166,13.7096,14.0676,2966102.0],["2005-07-21",14.0248,14.1288,13.9605,14.0799,2925846.0],["2005-07-22",14.1074,14.1258,14.037,14.089,1893265.0],["2005-07-25",14.1288,14.1288,13.8473,13.8779,1858242.0],["2005-07-26",13.8932,13.9544,13.8565,13.8871,1397908.0],["2005-07-27",13.8932,13.9544,13.8626,13.9238,1543637.0],["2005-07-28",13.9391,14.1166,13.9391,14.0676,1325849.0],["2005-07-29",14.1135,14.3186,14.0034,14.0095,1617307.0],["2005-08-01",14.0034,14.0982,13.933,14.0064,1399720.0],["2005-08-02",14.0829,14.1472,14.0248,14.1074,1416628.0],["2005-08-03",14.0768,14.291,14.0737,14.2726,1519685.0],["2005-08-04",14.3124,14.5664,14.2421,14.3339,2860630.0],["2005-08-05",14.2604,14.3339,13.6239,13.7616,3343507.0],["2005-08-08",13.8075,13.8197,13.5933,13.6423,2134201.0],["2005-08-09",13.7555,13.7616,13.5137,13.5658,2255775.0],["2005-08-10",13.679,13.7279,13.4525,13.4586,2195391.0],["2005-08-11",13.5107,13.5749,13.4342,13.5413,2563537.0],["2005-08-12",13.5413,13.5964,13.4464,13.5443,1324239.0],["2005-08-15",13.4801,13.63,13.428,13.5688,1037411.0],["2005-08-16",13.5382,13.5657,13.4464,13.4954,1322629.0],["2005-08-17",13.4801,13.7126,13.4801,13.6331,1833887.0],["2005-08-18",13.5627,13.6973,13.5413,13.6484,1136241.0],["2005-08-19",13.6943,13.7249,13.5168,13.5382,1160797.0],["2005-08-22",13.5566,13.6055,13.3852,13.4556,1435548.0],["2005-08-23",13.4831,13.5627,13.477,13.4954,1106854.0],["2005-08-24",13.4954,13.6361,13.425,13.4648,1337121.0],["2005-08-25",13.4372,13.526,13.324,13.4556,1162206.0],["2005-08-26",13.4127,13.4648,13.3087,13.4036,1857840.0],["2005-08-29",13.3913,13.578,13.3118,13.5443,1497342.0],["2005-08-30",13.4831,13.5474,13.4342,13.477,1847775.0],["2005-08-31",13.4464,13.6331,13.3852,13.6331,1769476.0],["2005-09-01",13.63,13.6973,13.5505,13.6851,2158958.0],["2005-09-02",13.7249,13.7341,13.5902,13.6147,773328.0],["2005-09-06",13.6912,13.8044,13.6545,13.7861,1240304.0],["2005-09-07",13.7341,13.8136,13.6973,13.7861,1400928.0],["2005-09-08",13.731,13.8197,13.6973,13.731,1571615.0],["2005-09-09",13.7371,13.7891,13.6943,13.7708,1537196.0],["2005-09-12",13.7402,13.9758,13.7371,13.9238,2243095.0],["2005-09-13",13.8167,13.9024,13.8014,13.8106,1844354.0],["2005-09-14",13.7953,13.8044,13.6361,13.6576,1404752.0],["2005-09-15",13.6545,13.7341,13.6331,13.682,1275126.0],["2005-09-16",13.7432,13.8503,13.6851,13.8228,2134805.0],["2005-09-19",13.8014,13.9452,13.6729,13.9391,3134576.0],["2005-09-20",13.985,14.1655,13.9636,14.0768,2617279.0],["2005-09-21",14.0309,14.0309,13.8626,13.9238,2188346.0],["2005-09-22",13.9085,13.9881,13.7585,13.8565,1867904.0],["2005-09-23",13.8044,13.8779,13.7004,13.7585,1317194.0],["2005-09-26",13.7647,13.8167,13.6729,13.682,1308136.0],["2005-09-27",13.7279,13.9666,13.7004,13.8809,1894674.0],["2005-09-28",13.9207,14.1319,13.8656,14.0768,2424450.0],["2005-09-29",14.1013,14.2849,13.9881,14.2665,1740693.0],["2005-09-30",14.2298,14.4777,14.1839,14.4777,2247120.0],["2005-10-03",14.4501,14.4899,14.2359,14.4257,2728186.0],["2005-10-04",14.3889,14.5787,14.3675,14.3736,2594736.0],["2005-10-05",14.4165,14.4165,13.9452,13.9881,2259801.0],["2005-10-06",13.9605,14.1135,13.835,13.9299,1860657.0],["2005-10-07",13.9942,14.2298,13.9544,14.1533,1805103.0],["2005-10-10",14.1288,14.138,13.933,14.0278,1248154.0],["2005-10-11",14.0278,14.0768,13.6882,13.8534,1782157.0],["2005-10-12",13.8993,14.0737,13.835,13.8932,1860859.0],["2005-10-13",13.8473,14.0523,13.7371,13.985,1570810.0],["2005-10-14",13.9758,14.0156,13.6912,13.7494,2817153.0],["2005-10-17",13.7463,13.7616,13.5474,13.6851,3422008.0],["2005-10-18",13.7249,13.8534,13.5413,13.7341,2197202.0],["2005-10-19",13.7861,13.9207,13.6178,13.7555,1952442.0],["2005-10-20",13.7126,13.8779,13.6025,13.6851,2454643.0],["2005-10-21",13.7035,13.9268,13.6667,13.8779,2813329.0],["2005-10-24",14.7256,16.3903,14.7256,15.4263,16012644.0],["2005-10-25",15.3621,15.3621,14.6735,14.9061,8100019.0],["2005-10-26",14.9949,15.5304,14.9949,15.3009,6344633.0],["2005-10-27",15.2703,15.2825,14.8602,15.0102,3959030.0],["2005-10-28",15.0255,15.2856,14.8724,15.2244,3001125.0],["2005-10-31",15.255,15.6865,15.2366,15.6834,5894766.0],["2005-11-01",18.1468,18.3304,17.6725,17.749,19734160.0],["2005-11-02",17.749,17.749,17.0299,17.2135,7480270.0],["2005-11-03",17.2869,17.29,16.2189,16.3719,10530105.0],["2005-11-04",16.2342,16.7422,15.8823,16.5861,10194165.0],["2005-11-07",16.4913,16.4943,16.1638,16.274,3673007.0],["2005-11-08",16.2403,16.2465,15.9466,15.9986,4647618.0],["2005-11-09",15.9435,16.1026,15.7477,16.0292,4910493.0],["2005-11-10",16.1241,16.479,15.9129,16.3995,3369271.0],["2005-11-11",16.3872,16.4454,16.1026,16.173,2131785.0],["2005-11-14",16.4821,17.5042,16.3719,16.831,10732998.0],["2005-11-15",16.8003,16.8126,16.5066,16.5433,4150852.0],["2005-11-16",16.5249,16.6718,16.0659,16.4454,4881911.0],["2005-11-17",16.3872,16.632,16.3383,16.5402,2570582.0],["2005-11-18",16.7238,16.9809,16.6565,16.7851,8458302.0],["2005-11-21",14.6552,14.9704,14.5358,14.8051,22030998.0],["2005-11-22",14.7959,14.9643,14.7041,14.9275,5955553.0],["2005-11-23",14.851,14.9581,14.646,14.6797,3187111.0],["2005-11-25",14.7653,14.9551,14.7072,14.8724,1480434.0],["2005-11-28",14.9949,15.102,14.8204,15.0102,3546400.0],["2005-11-29",15.0408,15.2519,14.9122,15.0102,2435521.0],["2005-11-30",15.0102,15.4692,15.0102,15.3713,4701360.0],["2005-12-01",15.4141,15.5457,15.3192,15.4233,2706850.0],["2005-12-02",15.3162,15.408,15.0897,15.154,2880960.0],["2005-12-05",15.0775,15.1295,14.799,15.1081,3457836.0],["2005-12-06",15.1785,15.2274,15.0683,15.105,2312738.0],["2005-12-07",15.102,15.2182,15.0499,15.1081,1823621.0],["2005-12-08",15.0408,15.1632,14.9428,15.0255,1997127.0],["2005-12-09",15.0102,15.2641,14.9612,15.154,1678899.0],["2005-12-12",15.1846,15.258,14.8877,14.9704,1889441.0],["2005-12-13",15.0163,15.1081,14.8724,15.0255,2614663.0],["2005-12-14",15.1173,15.2488,15.0591,15.1876,2234238.0],["2005-12-15",15.2244,15.2672,15.0132,15.2397,1973577.0],["2005-12-16",15.2091,15.2519,14.9887,15.053,2419418.0],["2005-12-19",15.0255,15.1479,14.9489,15.0255,1788397.0],["2005-12-20",14.9949,15.0469,14.8357,14.8877,1294449.0],["2005-12-21",14.9642,15.0744,14.8724,15.0071,2030943.0],["2005-12-22",14.9643,15.1173,14.9643,15.1081,1708488.0],["2005-12-23",15.1479,15.255,15.0102,15.1723,1058546.0],["2005-12-27",15.6069,15.6252,15.408,15.4294,5876449.0],["2005-12-28",15.4998,15.5457,15.408,15.4906,2319381.0],["2005-12-29",15.4998,15.561,15.408,15.4539,1958078.0],["2005-12-30",15.3957,15.5304,15.3621,15.4967,1465942.0],["2006-01-03",15.7507,15.7507,15.3957,15.665,2520462.0],["2006-01-04",15.6222,15.6528,15.4569,15.5518,2234439.0],["2006-01-05",16.7391,17.0207,16.6076,16.7728,13534653.0],["2006-01-06",16.8922,16.9228,16.7606,16.883,3960841.0],["2006-01-09",16.8279,16.8279,16.6076,16.7391,2339308.0],["2006-01-10",16.7391,16.984,16.7116,16.9166,2645056.0],["2006-01-11",16.9289,17.1247,16.8524,17.0054,2686520.0],["2006-01-12",17.0299,17.039,16.8187,16.8983,1901920.0],["2006-01-13",16.375,16.7973,16.2342,16.4546,3492859.0],["2006-01-17",16.2556,16.2954,16.0996,16.1424,3589877.0],["2006-01-18",16.0353,16.4148,16.0047,16.3413,2361650.0],["2006-01-19",16.3566,16.4117,16.1822,16.2465,2088711.0],["2006-01-20",16.2281,16.2495,15.4478,15.4692,6751425.0],["2006-01-23",15.4998,15.5457,15.3039,15.3774,2705441.0],["2006-01-24",15.4539,15.6191,15.2917,15.3009,1807519.0],["2006-01-25",15.3009,15.3162,15.0591,15.1203,2625331.0],["2006-01-26",15.1632,15.6405,15.1295,15.5426,2688332.0],["2006-01-27",15.6467,15.8211,15.4386,15.5457,4071748.0],["2006-01-30",15.5151,15.6712,15.3254,15.6069,2681287.0],["2006-01-31",15.6069,15.7232,15.509,15.5151,1551286.0],["2006-02-01",15.509,15.7446,15.4631,15.6956,1504387.0],["2006-02-02",15.6956,15.8058,15.5334,15.6987,2261210.0],["2006-02-03",15.5916,15.714,15.3927,15.4325,2229810.0],["2006-02-06",15.4233,15.4416,15.1173,15.3437,1843146.0],["2006-02-07",15.3743,15.408,15.0714,15.0928,2150102.0],["2006-02-08",15.5763,15.7905,15.0377,15.7752,4322949.0],["2006-02-09",15.7048,15.714,15.3376,15.3835,2042818.0],["2006-02-10",15.3315,15.7446,15.2703,15.7109,2300460.0],["2006-02-13",15.7201,15.968,15.6069,15.9313,2357222.0],["2006-02-14",16.0047,16.0353,15.7385,16.0047,2042818.0],["2006-02-15",15.9435,16.3352,15.2244,16.2771,3074392.0],["2006-02-16",16.3046,16.3566,16.1088,16.3383,2297240.0],["2006-02-17",16.3107,16.5494,16.3015,16.4362,2626739.0],["2006-02-21",16.4943,16.6167,16.3107,16.5831,3137998.0],["2006-02-22",16.7085,16.7392,16.4668,16.6473,2434716.0],["2006-02-23",16.632,16.6473,16.2648,16.3352,1662595.0],["2006-02-24",16.3321,16.5188,16.2403,16.4607,1614891.0],["2006-02-27",16.4943,16.8095,16.476,16.7391,3506144.0],["2006-02-28",16.7086,16.7422,16.4331,16.629,3270844.0],["2006-03-01",16.6473,16.8279,16.6014,16.7269,1764847.0],["2006-03-02",16.7269,16.8126,16.6014,16.7085,1818992.0],["2006-03-03",16.6412,16.8463,16.6106,16.6106,2084886.0],["2006-03-06",16.6014,16.886,16.4821,16.7698,2380772.0],["2006-03-07",16.782,16.8218,16.476,16.5066,2056506.0],["2006-03-08",16.479,16.5464,16.326,16.5096,2962680.0],["2006-03-09",16.4637,16.5311,16.2036,16.3352,2141447.0],["2006-03-10",16.4117,17.1064,16.3566,17.0911,3527480.0],["2006-03-13",16.9228,17.1798,16.8524,17.137,2488660.0],["2006-03-14",17.0911,17.4675,17.0146,17.4124,2925644.0],["2006-03-15",17.4889,18.0826,17.443,17.5899,7215382.0],["2006-03-16",17.5991,17.6266,17.238,17.29,2071400.0],["2006-03-17",17.3665,17.5287,17.2777,17.4124,2592924.0],["2006-03-20",17.342,17.5073,17.2074,17.4797,2114072.0],["2006-03-21",17.5226,17.5226,17.189,17.2533,1733044.0],["2006-03-22",17.1064,17.3818,16.8922,17.3634,1812752.0],["2006-03-23",17.2716,17.3053,16.9503,17.241,1457287.0],["2006-03-24",17.1798,17.3114,17.0849,17.3114,1184750.0],["2006-03-27",17.2992,17.5685,17.1553,17.4338,1433737.0],["2006-03-28",17.342,17.342,16.883,16.9442,2145674.0],["2006-03-29",16.831,17.1217,16.6229,17.0207,2331659.0],["2006-03-30",17.0758,17.3451,16.9197,17.0299,1885013.0],["2006-03-31",17.0329,17.1064,16.8585,16.9993,1790007.0],["2006-04-03",17.1217,17.5317,17.0911,17.5317,2868077.0],["2006-04-04",18.2998,18.4804,18.1621,18.2998,13437232.0],["2006-04-05",18.3274,18.361,18.2325,18.2723,3747683.0],["2006-04-06",18.1652,18.2968,18.1224,18.1774,2554076.0],["2006-04-07",18.1927,18.2386,17.8102,17.8316,3438110.0],["2006-04-10",17.8408,17.8684,17.6725,17.7153,2471551.0],["2006-04-11",17.7153,17.7612,17.5593,17.6511,2302473.0],["2006-04-12",17.6266,17.8653,17.6205,17.7888,1769074.0],["2006-04-13",17.8072,17.9663,17.7215,17.7796,1689970.0],["2006-04-17",17.7796,18.0397,17.7796,17.9449,1215546.0],["2006-04-18",17.9755,18.1529,17.902,18.0948,1417232.0],["2006-04-19",18.0367,18.0826,17.8286,17.9173,1438165.0],["2006-04-20",17.9051,18.2631,17.9051,18.2233,3054667.0],["2006-04-21",18.2784,18.2784,17.9204,18.0152,1530956.0],["2006-04-24",18.0214,18.1223,17.9112,17.9449,1287404.0],["2006-04-25",17.9296,17.9479,17.8469,17.899,1571414.0],["2006-04-26",17.9173,18.0397,17.8775,17.9663,1262647.0],["2006-04-27",17.9479,18.1438,17.8775,18.0642,1623546.0],["2006-04-28",17.902,18.0091,17.85,17.9173,1347387.0],["2006-05-01",17.9051,17.9693,17.7827,17.8469,1714325.0],["2006-05-02",17.8439,18.0611,17.7735,17.9908,1404551.0],["2006-05-03",17.9816,17.9938,17.8255,17.8745,972397.0],["2006-05-04",17.9173,17.9479,17.8286,17.9173,1023925.0],["2006-05-05",17.8836,17.9785,17.8255,17.9418,1437360.0],["2006-05-08",18.003,18.2203,17.9816,18.2172,1266270.0],["2006-05-09",18.0703,18.1499,17.9234,17.9449,1451047.0],["2006-05-10",17.9418,18.1223,17.8898,17.9755,1409784.0],["2006-05-11",17.9204,17.9602,17.7245,17.7551,1865488.0],["2006-05-12",17.6327,17.8592,17.6174,17.6909,1305922.0],["2006-05-15",17.6572,17.6847,17.443,17.648,1467754.0],["2006-05-16",17.6174,17.6388,17.492,17.5562,1276938.0],["2006-05-17",17.4797,17.5868,17.342,17.3634,2192371.0],["2006-05-18",17.4124,17.4307,17.1125,17.1308,1969551.0],["2006-05-19",16.886,17.1676,16.7392,17.0605,2468934.0],["2006-05-22",17.0146,17.1921,16.8401,16.9381,3195967.0],["2006-05-23",16.7851,17.1156,16.7361,16.7361,3665358.0],["2006-05-24",16.0659,16.7177,16.0384,16.6504,3917163.0],["2006-05-25",16.6932,17.2686,16.6902,17.1921,3617856.0],["2006-05-26",17.1829,17.3298,17.0635,17.2747,1709092.0],["2006-05-30",17.1982,17.2533,17.0176,17.0268,1481642.0],["2006-05-31",17.088,17.2257,17.0207,17.2135,2115884.0],["2006-06-01",17.2747,17.3145,17.088,17.2686,1645084.0],["2006-06-02",17.2502,17.4828,17.1982,17.3818,2024099.0],["2006-06-05",17.2747,17.3573,17.14,17.1676,1691983.0],["2006-06-06",17.1921,17.3053,17.1002,17.29,1987063.0],["2006-06-07",17.3206,17.648,17.2257,17.3848,2697188.0],["2006-06-08",17.2747,17.4063,16.7698,17.391,4278667.0],["2006-06-09",17.3604,17.3879,17.1553,17.241,1387643.0],["2006-06-12",17.1829,17.3328,16.831,16.8524,1572823.0],["2006-06-13",16.886,16.9075,16.5066,16.5249,2802258.0],["2006-06-14",16.5555,16.8218,16.5249,16.8004,2076231.0],["2006-06-15",16.8677,17.1982,16.7789,17.1217,2006386.0],["2006-06-16",17.0452,17.2227,16.8095,16.9105,1923055.0],["2006-06-19",16.9778,17.0819,16.7942,16.9778,1697417.0],["2006-06-20",16.9809,17.0268,16.8218,16.935,1576044.0],["2006-06-21",16.9228,17.1217,16.8646,17.1033,2149297.0],["2006-06-22",17.1064,17.1064,16.6626,16.8157,1777528.0],["2006-06-23",16.7697,17.1217,16.6779,16.8493,1796650.0],["2006-06-26",16.8248,17.036,16.8248,16.9258,1075856.0],["2006-06-27",16.9411,16.9687,16.6779,16.7147,1366307.0],["2006-06-28",16.7361,17.0084,16.6443,16.9258,1695606.0],["2006-06-29",17.0023,17.1706,16.7483,17.1003,3147659.0],["2006-06-30",15.7752,15.7752,14.7684,14.8602,11365228.0],["2006-07-03",15.0714,15.5916,14.9949,15.4937,3505942.0],["2006-07-05",15.4845,16.2067,15.3774,16.1332,6617773.0],["2006-07-06",16.0843,16.2403,15.9129,16.072,3884756.0],["2006-07-07",16.0353,16.2281,16.0078,16.0781,3171008.0],["2006-07-10",16.0659,16.2465,15.9772,16.1241,2636401.0],["2006-07-11",16.0628,16.3077,16.0537,16.2985,4214055.0],["2006-07-12",16.3107,16.4637,16.2709,16.3934,4210029.0],["2006-07-13",16.3413,16.3597,16.1914,16.2189,3748891.0],["2006-07-14",16.1577,16.2189,16.0047,16.1424,2257788.0],["2006-07-17",15.3009,15.5855,15.0408,15.509,6200917.0],["2006-07-18",15.4386,15.8976,15.4386,15.8578,3713666.0],["2006-07-19",15.9037,16.1608,15.8854,16.0781,2820977.0],["2006-07-20",16.02,16.0659,15.6283,15.7415,2623318.0],["2006-07-21",15.7874,15.7905,15.4906,15.6803,2504158.0],["2006-07-24",15.7415,15.818,15.5763,15.763,2939130.0],["2006-07-25",15.6956,16.0537,15.6956,16.0292,2749522.0],["2006-07-26",15.968,16.0261,15.8089,15.8915,2314751.0],["2006-07-27",15.9098,16.0629,15.7079,15.8058,2262820.0],["2006-07-28",15.9129,16.1179,15.8639,16.02,1937346.0],["2006-07-31",15.9894,16.0414,15.8364,16.0322,2168419.0],["2006-08-01",15.9741,16.0629,15.7477,15.7599,2936514.0],["2006-08-02",15.4845,15.7568,15.154,15.512,5398000.0],["2006-08-03",15.4753,15.7324,15.3406,15.6405,2829431.0],["2006-08-04",15.6711,15.7538,15.307,15.4019,3330625.0],["2006-08-07",15.2856,15.3009,14.8449,15.0224,4097110.0],["2006-08-08",14.9459,14.9489,14.444,14.5756,7402977.0],["2006-08-09",14.5787,14.7623,14.343,14.5328,4816897.0],["2006-08-10",14.5328,14.5328,14.4134,14.4869,2904912.0],["2006-08-11",14.4746,14.4746,14.4073,14.4318,2338301.0],["2006-08-14",14.3828,14.5205,14.1686,14.3461,2509996.0],["2006-08-15",14.4563,14.4746,14.2176,14.3339,2749522.0],["2006-08-16",14.441,14.6368,14.3675,14.597,3539154.0],["2006-08-17",14.597,14.6797,14.3798,14.3981,3718094.0],["2006-08-18",14.4593,14.4593,14.2574,14.4042,2437936.0],["2006-08-21",14.3859,14.4257,14.1472,14.2665,2522878.0],["2006-08-22",14.2359,14.3675,14.1839,14.2971,3589676.0],["2006-08-23",14.4073,14.6001,14.3614,14.5052,3668378.0],["2006-08-24",14.5817,14.6123,14.3308,14.3492,2276709.0],["2006-08-25",14.2421,14.4104,14.2298,14.2604,2217330.0],["2006-08-28",14.2298,14.4838,14.2298,14.392,2229810.0],["2006-08-29",14.4134,14.5358,14.2879,14.3951,5324129.0],["2006-08-30",14.3675,14.4777,14.3124,14.3859,4170175.0],["2006-08-31",14.3859,14.5603,14.3614,14.4991,3727152.0],["2006-09-01",14.4899,14.5572,14.3889,14.4104,1948215.0],["2006-09-05",14.4685,14.5603,14.3859,14.4685,1758205.0],["2006-09-06",14.3185,14.3736,14.2114,14.2635,2171639.0],["2006-09-07",14.1502,14.3767,14.1502,14.2084,1854820.0],["2006-09-08",14.2298,14.6001,14.2298,14.5695,2665788.0],["2006-09-11",14.5328,14.5419,14.3308,14.4991,1674270.0],["2006-09-12",14.4563,14.7837,14.4471,14.695,2083679.0],["2006-09-13",14.6643,14.7959,14.6184,14.7439,1472987.0],["2006-09-14",14.7133,14.7837,14.6031,14.7653,1900713.0],["2006-09-15",14.8418,14.9061,14.7347,14.8265,2979789.0],["2006-09-18",14.8571,15.0561,14.848,14.9949,3176644.0],["2006-09-19",15.0102,15.053,14.8265,14.8877,2734426.0],["2006-09-20",14.8877,14.9336,14.7868,14.8357,2309115.0],["2006-09-21",14.8112,14.8112,14.4777,14.5358,2452026.0],["2006-09-22",14.5787,14.646,14.3981,14.5175,1516263.0],["2006-09-25",14.6276,14.6735,14.4471,14.5909,1892460.0],["2006-09-26",14.5634,14.6888,14.4134,14.6888,2395466.0],["2006-09-27",14.6919,14.8816,14.6062,14.7041,1927685.0],["2006-09-28",14.851,15.0652,14.8388,15.0255,3309893.0],["2006-09-29",14.949,15.0377,14.8388,15.0316,2893238.0],["2006-10-02",15.0255,15.0255,14.8418,14.9,2025911.0],["2006-10-03",14.8143,14.9275,14.7868,14.848,2231622.0],["2006-10-04",14.8724,15.0193,14.8724,14.9336,1873338.0],["2006-10-05",14.9826,15.0438,14.8143,14.8724,2561121.0],["2006-10-06",14.8418,14.8847,14.7194,14.8327,1064182.0],["2006-10-09",14.8082,14.8265,14.5664,14.6919,2332263.0],["2006-10-10",14.6184,14.7041,14.5481,14.594,2392849.0],["2006-10-11",14.5328,14.8939,14.5297,14.8724,2794408.0],["2006-10-12",14.8724,15.0255,14.8388,14.8939,2041611.0],["2006-10-13",14.9183,15.1509,14.8755,15.0958,1703053.0],["2006-10-16",15.4845,15.714,15.4631,15.5212,5741187.0],["2006-10-17",15.4539,15.8548,15.3896,15.7905,4597297.0],["2006-10-18",15.8027,15.8945,15.6405,15.7905,3872076.0],["2006-10-19",15.7324,15.8272,15.5181,15.5916,2429281.0],["2006-10-20",15.5763,15.7476,15.3988,15.6742,2804472.0],["2006-10-23",15.6926,15.8517,15.6161,15.7323,2210889.0],["2006-10-24",15.7018,15.7324,15.5579,15.662,1522502.0],["2006-10-25",15.6069,15.9741,15.5518,15.8945,2456052.0],["2006-10-26",15.9129,16.2006,15.8762,16.1088,3582027.0],["2006-10-27",16.0965,16.3199,16.0812,16.1485,2469940.0],["2006-10-30",16.1485,16.3536,16.072,16.2709,3165976.0],["2006-10-31",16.2189,16.3689,16.1057,16.173,3250112.0],["2006-11-01",16.0567,16.2495,15.9619,16.1822,2788571.0],["2006-11-02",16.2036,16.2618,16.0108,16.2403,3325794.0],["2006-11-03",15.5457,15.5457,15.0714,15.1479,6552759.0],["2006-11-06",15.1479,15.3315,15.1479,15.2397,2496308.0],["2006-11-07",15.2856,15.6436,15.2397,15.5365,3186305.0],["2006-11-08",15.408,15.6834,15.3621,15.5763,1692385.0],["2006-11-09",15.6069,15.7813,15.5273,15.6069,2639219.0],["2006-11-10",15.6069,15.6252,15.3009,15.5243,2222161.0],["2006-11-13",15.4539,15.8517,15.4049,15.8333,3108812.0],["2006-11-14",15.8027,15.8211,15.4233,15.7354,3846311.0],["2006-11-15",15.6222,15.6956,15.5243,15.5457,4150450.0],["2006-11-16",15.5457,15.8609,15.5457,15.8395,2725972.0],["2006-11-17",15.8395,15.8792,15.7691,15.8211,2789980.0],["2006-11-20",15.7446,15.8976,15.7232,15.8639,2428677.0],["2006-11-21",15.8884,15.9098,15.7477,15.8609,2803868.0],["2006-11-22",15.8456,16.0016,15.7752,16.0016,2407945.0],["2006-11-24",15.9313,16.0628,15.818,15.8272,1131813.0],["2006-11-27",15.8272,16.0016,15.7477,15.7874,2727582.0],["2006-11-28",15.7109,15.7599,15.561,15.6865,2532137.0],["2006-11-29",15.763,16.0108,15.7018,15.9496,2867071.0],["2006-11-30",15.9802,16.1577,15.9098,15.9741,2908938.0],["2006-12-01",16.0506,16.0506,15.7201,15.919,2490069.0],["2006-12-04",15.919,16.1302,15.919,16.1118,2747509.0],["2006-12-05",16.0812,16.1638,15.9894,16.1485,1796851.0],["2006-12-06",16.1088,16.2556,16.072,16.225,2410159.0],["2006-12-07",16.2801,16.3719,16.2281,16.2771,2275702.0],["2006-12-08",16.2801,16.4454,16.2801,16.3872,1951436.0],["2006-12-11",16.4301,16.4301,16.2985,16.3505,2016249.0],["2006-12-12",16.3015,16.4148,16.225,16.3138,3219316.0],["2006-12-13",16.3872,16.4331,16.2587,16.3321,2348768.0],["2006-12-14",16.3107,16.5372,16.225,16.5066,1614690.0],["2006-12-15",16.4607,16.5066,16.3413,16.3995,2189755.0],["2006-12-18",16.3811,16.5035,16.1547,16.2281,1775917.0],["2006-12-19",16.2281,16.3291,16.17,16.2801,1863475.0],["2006-12-20",16.2495,16.3689,16.2189,16.2648,1705871.0],["2006-12-21",16.3413,16.5005,16.2036,16.4178,2421834.0],["2006-12-22",16.4025,16.4515,16.2403,16.3964,1301897.0],["2006-12-26",16.378,16.4668,16.3505,16.424,761855.0],["2006-12-27",16.4423,16.5647,16.4362,16.5035,954080.0],["2006-12-28",16.4515,16.5372,16.3291,16.3291,2049863.0],["2006-12-29",16.3291,16.3811,16.3015,16.3321,1058948.0],["2007-01-03",16.2648,16.2801,15.7966,15.8945,3087677.0],["2007-01-04",15.8854,15.8945,15.6956,15.8517,4051821.0],["2007-01-05",15.9129,15.9557,15.7507,15.8609,2143460.0],["2007-01-08",15.7905,16.0169,15.7415,15.9588,2596950.0],["2007-01-09",16.0047,16.0078,15.7354,15.8792,2127961.0],["2007-01-10",15.7966,15.8854,15.6895,15.8089,1709695.0],["2007-01-11",15.8517,15.8792,15.7599,15.7691,1885214.0],["2007-01-12",15.6436,15.7293,15.6069,15.6773,1804298.0],["2007-01-16",15.714,15.8058,15.613,15.7171,2058518.0],["2007-01-17",15.7262,15.9313,15.6528,15.916,2042214.0],["2007-01-18",15.6987,16.0935,15.6987,15.9496,2627142.0],["2007-01-19",15.9496,15.9833,15.6834,15.8486,1555110.0],["2007-01-22",15.7293,15.8272,15.6467,15.6712,1701644.0],["2007-01-23",15.7018,15.9007,15.5304,15.714,1684736.0],["2007-01-24",15.7171,15.8884,15.6069,15.7844,1636227.0],["2007-01-25",15.8272,16.0353,15.6344,15.9894,2444579.0],["2007-01-26",15.9221,16.1485,15.8915,16.1088,2382986.0],["2007-01-29",16.1088,16.1577,15.9343,16.0169,1849989.0],["2007-01-30",16.0475,16.0659,15.9435,16.0414,2739860.0],["2007-01-31",16.0231,16.0843,15.9251,16.0537,2937721.0],["2007-02-01",16.1271,16.2801,16.0506,16.2648,1721571.0],["2007-02-02",16.2648,16.5066,16.2618,16.4852,2726173.0],["2007-02-05",16.3872,16.4576,16.2036,16.3352,2204448.0],["2007-02-06",16.2648,16.4484,16.2159,16.2924,3198584.0],["2007-02-07",16.7238,17.2135,16.5678,16.7391,7179151.0],["2007-02-08",16.6779,16.7544,16.4943,16.6596,2754755.0],["2007-02-09",16.6473,16.7636,16.476,16.5402,1728817.0],["2007-02-12",16.5249,16.5984,16.3444,16.3964,1564571.0],["2007-02-13",16.3719,16.785,16.2526,16.6382,2882369.0],["2007-02-14",16.6932,16.7789,16.5311,16.5831,2253159.0],["2007-02-15",16.5249,16.6994,16.5249,16.6351,2591314.0],["2007-02-16",16.6351,16.8922,16.6351,16.7361,4351732.0],["2007-02-20",16.6473,16.7361,16.4484,16.6932,1817583.0],["2007-02-21",16.6565,16.7239,16.5647,16.6473,1926074.0],["2007-02-22",16.7177,16.7544,16.5678,16.6443,1359262.0],["2007-02-23",16.5494,16.6596,16.4484,16.5188,1071025.0],["2007-02-26",16.5219,16.5678,16.3383,16.4209,1471377.0],["2007-02-27",16.3719,16.3811,15.919,16.0659,3640802.0],["2007-02-28",16.0659,16.375,15.9741,16.1975,3411340.0],["2007-03-01",15.9435,16.0996,15.7691,15.9588,2872304.0],["2007-03-02",15.9404,16.0904,15.8303,15.8486,1773502.0],["2007-03-05",15.7966,15.9894,15.6987,15.7293,1827446.0],["2007-03-06",15.7752,15.9129,15.714,15.7844,2462895.0],["2007-03-07",15.7844,15.9037,15.7079,15.7079,1965123.0],["2007-03-08",15.7507,15.9007,15.6834,15.7752,2066368.0],["2007-03-09",15.8517,15.8731,15.6742,15.8364,2860630.0],["2007-03-12",15.6956,15.8456,15.6773,15.7415,2255172.0],["2007-03-13",15.6864,15.867,15.5304,15.6161,2486043.0],["2007-03-14",15.6344,15.7446,15.4172,15.6467,2550453.0],["2007-03-15",15.6314,15.7201,15.5487,15.6803,1225610.0],["2007-03-16",15.6528,15.7232,15.46,15.4967,2328841.0],["2007-03-19",15.564,15.6895,15.4753,15.5824,1728616.0],["2007-03-20",15.9129,16.2312,15.8364,15.9496,3808470.0],["2007-03-21",15.9466,16.1149,15.8548,16.0506,1673263.0],["2007-03-22",16.0322,16.1424,15.9772,16.1424,1571414.0],["2007-03-23",16.1179,16.1485,15.9649,16.0384,1714124.0],["2007-03-26",16.0047,16.0292,15.8762,15.9925,1428705.0],["2007-03-27",15.968,16.0231,15.8517,15.9619,2022086.0],["2007-03-28",15.9282,16.1241,15.8027,15.9129,2537571.0],["2007-03-29",15.9496,16.0323,15.8884,16.0078,2994684.0],["2007-03-30",15.9894,16.0445,15.7936,15.9527,1378183.0],["2007-04-02",15.9741,16.0659,15.7752,15.8272,2009808.0],["2007-04-03",15.9313,16.4943,15.8425,16.4637,4740208.0],["2007-04-04",16.4331,16.5433,16.3474,16.4515,3435695.0],["2007-04-05",16.4668,16.58,16.4301,16.4637,1977200.0],["2007-04-09",16.4637,16.4852,16.3474,16.3872,1719961.0],["2007-04-10",16.3015,16.424,16.1271,16.173,2916385.0],["2007-04-11",16.1853,16.4607,16.0843,16.4178,3950979.0],["2007-04-12",16.4148,16.7789,16.3933,16.5494,2554680.0],["2007-04-13",16.5341,16.5708,16.3627,16.4607,1359262.0],["2007-04-16",16.58,16.5861,16.3964,16.4301,2487452.0],["2007-04-17",16.4484,16.5984,16.4148,16.5555,2639219.0],["2007-04-18",16.5341,16.6779,16.4484,16.6167,2107430.0],["2007-04-19",16.6076,16.7269,16.476,16.6963,2382181.0],["2007-04-20",16.7361,16.831,16.7024,16.7698,2897062.0],["2007-04-23",16.8218,16.8922,16.7269,16.7912,2684508.0],["2007-04-24",16.7881,17.0299,16.7728,16.9411,2343333.0],["2007-04-25",16.9595,17.1798,16.9105,17.1278,2638414.0],["2007-04-26",17.137,17.1462,16.9289,17.0849,2575614.0],["2007-04-27",17.3665,18.0795,17.1002,17.2502,2741873.0],["2007-04-30",17.2594,17.3236,16.9962,16.9962,1908160.0],["2007-05-01",17.0084,17.241,16.9656,17.2043,1759614.0],["2007-05-02",17.1094,17.2135,16.9778,17.0911,1949021.0],["2007-05-03",17.1339,17.137,16.8799,17.0023,2971134.0],["2007-05-04",17.0023,17.0543,16.7912,17.0329,2464103.0],["2007-05-07",16.9748,17.137,16.7239,17.039,3014007.0],["2007-05-08",17.0115,17.2533,16.7422,16.7973,4040952.0],["2007-05-09",16.7973,17.0788,16.7055,17.0421,3127128.0],["2007-05-10",17.0115,17.0727,16.7789,16.7789,2460681.0],["2007-05-11",16.8126,17.2686,16.7514,17.2686,3831417.0],["2007-05-14",17.1829,17.3634,17.0605,17.1125,4396216.0],["2007-05-15",17.0911,17.3328,16.9901,17.1737,3888782.0],["2007-05-16",17.1706,17.8561,16.9962,17.6021,8474606.0],["2007-05-17",17.5776,17.5868,17.3879,17.4032,2927053.0],["2007-05-18",17.4001,17.5715,17.3542,17.544,3230789.0],["2007-05-21",16.5494,18.0948,16.5494,17.4613,3692129.0],["2007-05-22",17.749,17.7949,17.4369,17.6694,4870841.0],["2007-05-23",17.6694,17.6878,16.7208,17.1523,6679970.0],["2007-05-24",17.2716,17.4124,17.0727,17.0727,2414588.0],["2007-05-25",17.0268,17.3451,16.9075,17.2869,2305291.0],["2007-05-29",17.3359,17.3359,16.9228,17.1247,3381147.0],["2007-05-30",16.984,17.3695,16.8616,17.3451,3217706.0],["2007-05-31",17.0911,17.1431,16.8187,16.9534,3732989.0],["2007-06-01",16.9534,17.3726,16.883,17.1523,2776091.0],["2007-06-04",17.0084,17.3206,16.9534,17.238,2781325.0],["2007-06-05",17.1431,17.5073,17.1278,17.4307,3821554.0],["2007-06-06",17.4124,17.4124,17.0054,17.0207,2598962.0],["2007-06-07",16.9778,17.1768,16.8891,16.9534,2869688.0],["2007-06-08",16.9381,17.1308,16.831,17.1308,1660381.0],["2007-06-11",17.0605,17.0666,16.9319,17.0146,2353196.0],["2007-06-12",16.984,17.0605,16.7514,16.7514,2409354.0],["2007-06-13",16.7055,17.1676,16.6657,17.1462,3418586.0],["2007-06-14",16.6749,17.039,16.5861,16.7851,3386582.0],["2007-06-15",16.8585,16.9687,16.7851,16.8769,3373096.0],["2007-06-18",16.8891,17.1125,16.8707,16.9013,2254769.0],["2007-06-19",16.9472,17.6572,16.9258,17.5073,7794673.0],["2007-06-20",17.4705,17.8775,17.2533,17.5654,7037448.0],["2007-06-21",17.596,17.801,17.5379,17.6388,3873283.0],["2007-06-22",17.596,17.749,17.5348,17.6113,3184091.0],["2007-06-25",17.5807,18.2631,17.5807,17.9816,4983156.0],["2007-06-26",17.9816,18.0397,17.7674,17.8133,4198959.0],["2007-06-27",17.8133,18.1927,17.7521,18.1652,3581625.0],["2007-06-28",18.1927,18.361,18.104,18.1468,2795817.0],["2007-06-29",18.2386,18.358,18.0428,18.1009,3093715.0],["2007-07-02",18.1621,18.2539,18.0122,18.1376,2645459.0],["2007-07-03",18.1468,18.1744,17.9969,18.0489,1181731.0],["2007-07-05",18.0979,18.2662,18.0703,18.2539,3714673.0],["2007-07-06",18.2539,18.2937,18.1621,18.2601,2102398.0],["2007-07-09",18.208,18.7619,18.208,18.7619,4269206.0],["2007-07-10",19.5117,19.5117,18.2233,18.2233,3090897.0],["2007-07-11",18.2203,18.3121,18.0948,18.2998,2610838.0],["2007-07-12",18.358,18.4987,18.2998,18.4987,2608825.0],["2007-07-13",18.4804,18.4804,18.2968,18.41,2340515.0],["2007-07-16",18.257,18.4773,18.257,18.4375,2150706.0],["2007-07-17",18.3855,18.9823,18.3427,18.8446,5260926.0],["2007-07-18",18.8078,18.9027,18.511,18.8568,3035947.0],["2007-07-19",18.9547,19.0006,18.7956,18.9088,2271274.0],["2007-07-20",18.9088,19.0496,18.7283,18.7833,2503152.0],["2007-07-23",18.765,18.9914,18.7221,18.7925,3288758.0],["2007-07-24",18.6671,19.0924,18.6518,18.6946,3493865.0],["2007-07-25",18.8354,18.9976,18.5079,18.6487,3373700.0],["2007-07-26",18.4467,18.4743,17.4675,17.7031,5325337.0],["2007-07-27",17.6633,17.6939,17.2043,17.3053,4490819.0],["2007-07-30",17.2839,17.4001,17.0146,17.1523,3909112.0],["2007-07-31",17.4124,17.4338,17.0207,17.039,4252097.0],["2007-08-01",16.984,17.2992,16.6382,17.2594,4869029.0],["2007-08-02",17.2594,17.4766,17.0176,17.2533,3409125.0],["2007-08-03",17.2533,17.342,16.5096,16.5096,3164164.0],["2007-08-06",16.6382,16.7483,16.2097,16.5066,3650061.0],["2007-08-07",16.4331,16.7116,16.2189,16.4117,5053605.0],["2007-08-08",16.6167,16.8493,15.6191,16.2128,5402629.0],["2007-08-09",16.0384,16.0598,15.2611,15.2764,7331321.0],["2007-08-10",14.3736,16.7545,14.3675,16.1547,6982095.0],["2007-08-13",16.2801,17.9479,16.2587,17.648,7095216.0],["2007-08-14",16.9105,17.6572,16.9105,17.0207,3950375.0],["2007-08-15",16.5555,17.039,16.4974,16.5188,2746704.0],["2007-08-16",16.4729,16.6688,16.0965,16.4484,3384368.0],["2007-08-17",16.9381,17.0543,16.4331,16.7728,3196370.0],["2007-08-20",16.6351,17.0176,16.6351,16.9044,2120513.0],["2007-08-21",16.886,17.0605,16.4913,16.7208,2602787.0],["2007-08-22",16.7759,17.1125,16.7514,17.0635,2515430.0],["2007-08-23",17.2227,17.8469,17.1768,17.6664,4273836.0],["2007-08-24",17.6297,17.6909,17.3298,17.6297,1622339.0],["2007-08-27",17.596,17.6174,17.2686,17.2961,1765652.0],["2007-08-28",17.1584,17.3818,16.7759,16.8646,2616877.0],["2007-08-29",16.8646,17.0849,16.7545,17.0452,2017658.0],["2007-08-30",16.984,17.2471,16.6932,17.0207,1663803.0],["2007-08-31",17.0911,17.2869,16.8218,17.1217,1916614.0],["2007-09-04",17.3512,17.7459,17.1523,17.6174,3276883.0],["2007-09-05",17.4032,17.4522,17.0911,17.3298,2773877.0],["2007-09-06",17.3359,17.4093,17.1125,17.3206,1803694.0],["2007-09-07",17.0054,17.0849,16.834,16.935,2638816.0],["2007-09-10",17.0054,17.0207,16.6994,16.7116,2159361.0],["2007-09-11",16.3811,17.1278,16.3811,17.0299,2317368.0],["2007-09-12",17.0146,17.0605,16.831,16.935,2274897.0],["2007-09-13",17.0605,17.0605,16.5586,16.6841,2696786.0],["2007-09-14",16.4637,16.6963,16.2893,16.5402,2256782.0],["2007-09-17",16.5096,16.6014,16.2862,16.4974,1892460.0],["2007-09-18",16.6106,16.6902,16.274,16.6596,2455850.0],["2007-09-19",16.7942,17.3175,16.73,17.0299,3772441.0],["2007-09-20",17.036,17.3848,16.9503,17.0146,3153496.0],["2007-09-21",17.2196,17.2992,16.9197,16.9931,2660756.0],["2007-09-24",16.935,17.1982,16.7177,16.7728,2030943.0],["2007-09-25",16.7698,17.2747,16.733,17.189,2645861.0],["2007-09-26",17.4277,17.5011,17.1553,17.2686,2005178.0],["2007-09-27",17.3604,17.3665,16.9778,17.1247,1835296.0],["2007-09-28",17.0819,17.2594,17.0666,17.1064,1190386.0],["2007-10-01",17.3236,17.8561,17.1829,17.8408,2163185.0],["2007-10-02",17.6817,17.7123,17.241,17.3879,2906925.0],["2007-10-03",17.3206,17.4736,17.3022,17.4124,2020476.0],["2007-10-04",17.4797,17.6144,17.1921,17.2349,1466345.0],["2007-10-05",17.4001,17.5838,17.3022,17.3542,1837711.0],["2007-10-08",17.3818,17.4644,17.1645,17.3359,1428101.0],["2007-10-09",17.5134,17.5195,17.0972,17.2563,2330854.0],["2007-10-10",17.2533,17.6817,17.1798,17.6144,2509392.0],["2007-10-11",17.648,18.1132,17.648,17.7674,2800648.0],["2007-10-12",17.7612,18.1407,17.7551,18.1101,2954428.0],["2007-10-15",18.1101,18.361,17.8561,18.0397,3733996.0],["2007-10-16",18.0489,18.0856,17.7306,17.7612,2202033.0],["2007-10-17",17.7765,17.8286,17.394,17.645,2086899.0],["2007-10-18",17.6021,17.7918,17.5164,17.6603,1226214.0],["2007-10-19",17.6847,17.7215,17.4277,17.4277,2366682.0],["2007-10-22",17.3695,17.4613,17.2135,17.4093,1588523.0],["2007-10-23",17.4001,17.4736,17.238,17.4001,2381980.0],["2007-10-24",17.3145,17.4216,17.0788,17.2992,2355813.0],["2007-10-25",17.394,17.4889,17.0788,17.2288,1734252.0],["2007-10-26",17.2808,17.4369,17.1615,17.4032,954281.0],["2007-10-29",17.4981,17.544,17.3328,17.4185,1170258.0],["2007-10-30",17.3818,17.8286,17.3359,17.5501,1453865.0],["2007-10-31",17.5195,17.8684,17.394,17.8684,2282949.0],["2007-11-01",17.8531,17.8531,17.3451,17.3481,2195592.0],["2007-11-02",17.3879,17.5562,16.9656,17.2257,2498925.0],["2007-11-05",17.1798,17.2624,16.8524,16.8952,2035975.0],["2007-11-06",16.9075,17.1676,16.7667,17.1064,2451020.0],["2007-11-07",16.9687,17.0758,16.4331,16.4729,2417405.0],["2007-11-08",16.4882,16.6535,16.1424,16.4423,3209654.0],["2007-11-09",16.3383,16.4943,16.2189,16.2679,2428073.0],["2007-11-12",16.1761,16.4484,15.916,15.9894,2428476.0],["2007-11-13",16.1271,16.4178,16.0231,16.4148,1971564.0],["2007-11-14",16.5464,16.5464,16.1455,16.17,2713694.0],["2007-11-15",16.072,16.2862,15.8425,15.8792,2450215.0],["2007-11-16",15.9557,16.0843,15.7201,15.9129,2311128.0],["2007-11-19",15.8976,15.9649,15.7262,15.766,2909944.0],["2007-11-20",15.8364,16.0812,15.5273,15.8639,3444551.0],["2007-11-21",15.7017,15.8976,15.6222,15.6467,1922854.0],["2007-11-23",15.7813,15.7936,15.4937,15.7048,1389052.0],["2007-11-26",15.7385,15.7721,15.3896,15.4172,2624525.0],["2007-11-27",15.4814,15.7385,15.46,15.714,2250140.0],["2007-11-28",15.7783,15.9833,15.6987,15.9772,2493088.0],["2007-11-29",15.8823,16.173,15.8548,16.0996,1776924.0],["2007-11-30",16.326,16.326,16.0628,16.1638,2143460.0],["2007-12-03",16.0659,16.3291,16.0169,16.0537,2239874.0],["2007-12-04",15.9557,16.173,15.6528,15.8333,3602558.0],["2007-12-05",15.8854,16.2954,15.8517,16.2862,2276709.0],["2007-12-06",16.2801,16.4148,16.0965,16.4148,1925068.0],["2007-12-07",16.4148,16.9075,16.2924,16.4117,1568194.0],["2007-12-10",16.4362,16.5555,16.3566,16.4668,1206690.0],["2007-12-11",16.4607,16.6443,16.0843,16.1179,1889642.0],["2007-12-12",16.4607,16.5249,15.867,16.0935,2204046.0],["2007-12-13",15.9833,16.1547,15.9435,16.0751,1595166.0],["2007-12-14",15.9925,16.069,15.7415,15.7691,3498898.0],["2007-12-17",15.7324,15.9037,15.5457,15.5549,2820977.0],["2007-12-18",15.6895,15.8088,15.5457,15.7323,2652504.0],["2007-12-19",15.766,15.8548,15.4998,15.4998,2273086.0],["2007-12-20",15.6069,15.7477,15.2794,15.5396,2794408.0],["2007-12-21",15.7599,16.173,15.7232,15.8701,3674819.0],["2007-12-24",15.818,16.0414,15.7844,15.9496,897721.0],["2007-12-26",15.9496,16.0659,15.4692,15.4875,2105619.0],["2007-12-27",15.6252,15.766,15.1417,15.1815,2229005.0],["2007-12-28",15.4202,15.4202,15.1662,15.2519,2051272.0],["2007-12-31",15.1723,15.2703,15.0591,15.1387,2068985.0],["2008-01-02",15.0989,15.1479,14.4685,14.5205,3719503.0],["2008-01-03",14.698,14.7194,13.783,13.8289,6351879.0],["2008-01-04",13.7188,13.8228,13.4709,13.477,4376289.0],["2008-01-07",13.5749,13.578,13.3301,13.3913,3801023.0],["2008-01-08",13.3944,13.4617,12.8313,12.8956,5649201.0],["2008-01-09",12.8742,12.9568,12.2346,12.4304,8214348.0],["2008-01-10",12.3631,12.7885,12.2682,12.6844,5793521.0],["2008-01-11",12.5314,12.6905,12.5161,12.5865,4230761.0],["2008-01-14",12.663,12.8068,12.2132,12.4457,3287349.0],["2008-01-15",12.2468,12.2927,11.9347,11.9683,4832194.0],["2008-01-16",11.8888,12.2621,11.8888,12.0112,4813475.0],["2008-01-17",12.0234,12.0877,11.8276,11.898,5907648.0],["2008-01-18",12.0204,12.6232,11.8582,12.0326,5577544.0],["2008-01-22",11.4726,12.0326,11.4726,11.8153,5916504.0],["2008-01-23",11.4848,11.8031,11.2951,11.7786,7766292.0],["2008-01-24",11.8521,12.0051,11.6225,11.9959,5009323.0],["2008-01-25",12.1213,12.2835,12.0663,12.1336,3850740.0],["2008-01-28",12.1856,12.2315,11.9347,12.207,3040979.0],["2008-01-29",12.2193,12.5039,12.2193,12.4457,2516638.0],["2008-01-30",12.3692,12.7058,12.3692,12.4335,3169599.0],["2008-01-31",12.2621,13.1098,12.2621,12.9507,5891344.0],["2008-02-01",12.9323,13.0394,12.6967,12.8956,4080403.0],["2008-02-04",12.8772,12.9782,12.7456,12.8803,2948792.0],["2008-02-05",13.122,14.1227,12.8466,13.6576,7875790.0],["2008-02-06",13.7585,13.8748,13.1955,13.2414,4452978.0],["2008-02-07",13.1434,13.4586,13.0945,13.3332,3586053.0],["2008-02-08",13.2108,13.5076,13.2108,13.3638,2411166.0],["2008-02-11",13.3852,13.6637,13.3271,13.5963,2998509.0],["2008-02-12",13.7096,13.8167,13.428,13.5198,4719879.0],["2008-02-13",13.5963,13.8289,13.5688,13.7432,3267221.0],["2008-02-14",13.7188,13.9758,13.5688,13.6055,2754151.0],["2008-02-15",13.581,13.783,13.4617,13.7432,2155537.0],["2008-02-19",13.8809,13.9483,13.7218,13.7494,2171639.0],["2008-02-20",13.6576,13.9452,13.6208,13.8993,2469336.0],["2008-02-21",13.9207,13.9819,13.6239,13.6882,2847345.0],["2008-02-22",13.7524,13.8687,13.5566,13.8289,2562732.0],["2008-02-25",13.884,14.0401,13.7647,13.985,3115454.0],["2008-02-26",13.9054,14.1349,13.8626,14.0829,3190331.0],["2008-02-27",14.0064,14.3645,13.9697,14.2451,3907703.0],["2008-02-28",14.1747,14.2053,13.6484,13.6606,2997100.0],["2008-02-29",13.4342,13.6178,13.2628,13.2965,2970933.0],["2008-03-03",13.1894,13.3148,13.0731,13.2291,2500535.0],["2008-03-04",13.1159,13.4464,13.0914,13.3668,3216900.0],["2008-03-05",13.3087,13.5841,13.2138,13.376,3264202.0],["2008-03-06",13.3546,13.4495,13.0822,13.1434,2610234.0],["2008-03-07",13.018,13.1006,12.5987,12.7028,3310899.0],["2008-03-10",12.7303,12.868,12.611,12.6232,2347560.0],["2008-03-11",12.8803,12.9109,12.5498,12.8711,2465915.0],["2008-03-12",12.9231,12.9721,12.764,12.7762,4352538.0],["2008-03-13",12.5865,12.7548,12.2713,12.5467,5558221.0],["2008-03-14",12.5895,12.7028,12.3876,12.5865,4591863.0],["2008-03-17",12.51,12.6722,12.0571,12.1979,5566675.0],["2008-03-18",12.3478,12.4978,12.2346,12.4978,2563537.0],["2008-03-19",12.5345,12.7946,12.3203,12.3386,2953623.0],["2008-03-20",12.3539,12.5131,12.207,12.4886,2904107.0],["2008-03-24",12.5345,13.0455,12.5161,12.9904,2625934.0],["2008-03-25",12.9323,12.9782,12.6722,12.7273,2345950.0],["2008-03-26",12.6355,12.7762,12.4671,12.6355,1739284.0],["2008-03-27",12.7334,12.7334,12.4396,12.4763,1982434.0],["2008-03-28",12.5896,12.6263,12.461,12.4855,1338128.0],["2008-03-31",12.458,12.5314,12.3294,12.4824,1518477.0],["2008-04-01",12.5834,12.9017,12.4855,12.9017,2159361.0],["2008-04-02",12.9323,13.1496,12.8466,12.9415,2007191.0],["2008-04-03",12.8007,12.8956,12.6691,12.7548,1862872.0],["2008-04-04",12.8252,12.8252,12.5253,12.6293,1771892.0],["2008-04-07",12.5651,12.7456,12.5314,12.6997,2080659.0],["2008-04-08",12.6905,12.8282,12.6905,12.8068,2119306.0],["2008-04-09",12.8374,12.868,12.6875,12.7242,2291402.0],["2008-04-10",12.7854,12.8833,12.6722,12.8099,1738278.0],["2008-04-11",12.7579,12.8038,12.5957,12.6293,2072206.0],["2008-04-14",12.6018,12.7548,12.51,12.7028,1721370.0],["2008-04-15",12.7456,12.764,12.5437,12.715,1281366.0],["2008-04-16",12.8007,13.0884,12.7732,13.0057,1984648.0],["2008-04-17",13.0119,13.0608,12.8925,13.0241,1268685.0],["2008-04-18",13.1955,13.5198,13.1312,13.5015,2224375.0],["2008-04-21",13.4342,13.4801,13.2934,13.3852,1523509.0],["2008-04-22",13.3056,13.3087,12.8864,12.9598,1539410.0],["2008-04-23",12.9843,13.3118,12.9843,13.2475,1336115.0],["2008-04-24",13.3148,13.6178,13.2506,13.5535,1422666.0],["2008-04-25",13.5841,13.6453,13.2781,13.5413,995746.0],["2008-04-28",13.4984,13.63,13.4495,13.5168,993129.0],["2008-04-29",13.5321,13.6178,13.4372,13.5658,1426289.0],["2008-04-30",13.5688,13.6576,13.3271,13.3393,1584498.0],["2008-05-01",13.3454,13.8289,13.3454,13.8289,1786988.0],["2008-05-02",13.9728,13.9728,13.6208,13.7616,1289618.0],["2008-05-05",13.6637,13.8228,13.6637,13.7647,1163012.0],["2008-05-06",13.5657,13.8075,13.4127,13.7677,1538605.0],["2008-05-07",13.6637,13.835,13.4923,13.5474,1617307.0],["2008-05-08",13.0272,13.8932,11.6256,13.4066,2040403.0],["2008-05-09",13.3026,13.3913,13.1373,13.324,1248758.0],["2008-05-12",13.373,14.7562,13.3424,14.5175,7331321.0],["2008-05-13",14.4226,14.5266,13.9881,14.086,5078162.0],["2008-05-14",14.1992,14.5787,14.086,14.3951,2146076.0],["2008-05-15",14.4318,14.6154,14.2573,14.594,1684334.0],["2008-05-16",14.5909,14.6246,14.3155,14.5236,2013230.0],["2008-05-19",14.5175,14.7133,14.4379,14.6093,2363663.0],["2008-05-20",14.5175,14.5511,14.2359,14.4257,1845159.0],["2008-05-21",14.5419,14.6429,14.3706,14.3889,3573976.0],["2008-05-22",13.9544,14.9,13.9544,14.747,5009927.0],["2008-05-23",14.6888,14.7592,14.496,14.6582,2762605.0],["2008-05-27",14.6888,14.9183,14.6093,14.8755,1642266.0],["2008-05-28",14.903,14.9826,14.695,14.848,1804500.0],["2008-05-29",14.8571,15.0805,14.8265,15.0408,1999543.0],["2008-05-30",15.1938,15.1938,14.8204,15.0408,2860429.0],["2008-06-02",14.9061,14.9061,14.4991,14.7072,3571963.0],["2008-06-03",14.8296,14.9887,14.7776,14.8694,2252354.0],["2008-06-04",14.7806,14.9306,14.6735,14.7194,4423389.0],["2008-06-05",14.9367,15.1509,14.5817,14.9489,2089315.0],["2008-06-06",15.2488,15.46,14.9704,14.9704,4792139.0],["2008-06-09",15.0132,15.0836,14.4195,14.6215,2999314.0],["2008-06-10",14.3522,14.8051,14.3522,14.6001,2529721.0],["2008-06-11",14.3583,14.6888,14.3583,14.493,2855397.0],["2008-06-12",14.5113,14.5695,14.2941,14.2941,4314696.0],["2008-06-13",14.4165,14.6827,14.4104,14.6276,3559282.0],["2008-06-16",14.4869,14.6093,14.4226,14.5756,2216123.0],["2008-06-17",14.6154,14.8449,14.5572,14.5787,2563537.0],["2008-06-18",14.5297,14.7072,14.5052,14.6123,2665386.0],["2008-06-19",14.5756,14.848,14.4746,14.8174,1935736.0],["2008-06-20",14.698,14.848,14.2298,14.6215,3373096.0],["2008-06-23",14.6919,14.6919,14.5266,14.6521,3494067.0],["2008-06-24",14.545,14.6888,14.3981,14.4685,3933668.0],["2008-06-25",14.5297,14.8357,14.4593,14.7347,1776119.0],["2008-06-26",14.5113,14.5848,14.3308,14.3859,3870667.0],["2008-06-27",14.392,14.4563,14.2053,14.3369,3775057.0],["2008-06-30",14.3859,14.392,13.9054,14.3339,4265785.0],["2008-07-01",14.2512,14.5603,14.0982,14.444,5093459.0],["2008-07-02",14.4563,14.6644,14.3889,14.496,3306270.0],["2008-07-03",14.5909,14.8174,14.5542,14.6644,1445612.0],["2008-07-07",14.5787,14.9428,14.4807,14.6735,2969927.0],["2008-07-08",14.5848,14.8816,14.5848,14.8816,2576821.0],["2008-07-09",14.8663,14.9704,14.6215,14.646,2245107.0],["2008-07-10",14.6766,14.7837,14.4104,14.5848,3019442.0],["2008-07-11",14.4134,14.4838,14.1288,14.1931,2315556.0],["2008-07-14",13.2965,13.9085,13.2934,13.5841,6272372.0],["2008-07-15",13.4525,13.7249,13.3485,13.5443,3239444.0],["2008-07-16",13.4892,13.8748,13.428,13.8657,2836275.0],["2008-07-17",13.9116,14.288,13.7616,14.1961,2086899.0],["2008-07-18",14.1931,14.2574,13.8962,14.1349,2301467.0],["2008-07-21",14.1625,14.1778,13.9728,14.0646,1724993.0],["2008-07-22",13.9911,14.5511,13.985,14.5511,2288585.0],["2008-07-23",14.597,14.952,14.4471,14.9459,3293589.0],["2008-07-24",14.9398,14.9398,14.2635,14.2696,3003138.0],["2008-07-25",14.4073,14.4685,14.2053,14.3339,1752971.0],["2008-07-28",14.3277,14.392,14.0523,14.0523,1619722.0],["2008-07-29",13.9269,14.4807,13.9269,14.4318,3192545.0],["2008-07-30",14.5052,14.7562,14.4257,14.7286,1571414.0],["2008-07-31",14.6888,14.7653,14.4318,14.496,1783365.0],["2008-08-01",14.4716,14.5817,14.2237,14.3553,2316362.0],["2008-08-04",14.3124,14.441,14.0217,14.2696,1679503.0],["2008-08-05",14.3981,14.6246,14.2176,14.6246,2152920.0],["2008-08-06",14.0584,14.1166,13.6484,14.0003,4336032.0],["2008-08-07",13.8748,14.086,13.8748,13.9391,3221932.0],["2008-08-08",13.7708,14.2421,13.7708,14.2359,1505796.0],["2008-08-11",14.1533,14.3583,13.9116,14.0064,2259399.0],["2008-08-12",14.0493,14.2298,13.8993,14.19,1540215.0],["2008-08-13",14.2298,14.7439,14.138,14.597,3662138.0],["2008-08-14",14.4869,15.0102,14.4134,15.001,2481212.0],["2008-08-15",15.001,15.1081,14.7194,14.8327,1997328.0],["2008-08-18",14.7868,14.8265,14.4807,14.5695,1540014.0],["2008-08-19",14.5695,14.5695,14.1747,14.2451,1464533.0],["2008-08-20",14.242,14.441,14.1502,14.2849,1235876.0],["2008-08-21",14.0768,14.4777,14.0768,14.4654,1116717.0],["2008-08-22",14.4654,14.6888,14.4226,14.6705,1054520.0],["2008-08-25",14.6215,14.6735,14.4471,14.4746,1342556.0],["2008-08-26",14.444,14.4991,14.3094,14.4226,1080687.0],["2008-08-27",14.3645,14.6399,14.3032,14.5175,1303104.0],["2008-08-28",14.5787,14.8939,14.5419,14.7409,1911582.0],["2008-08-29",14.649,14.649,14.3614,14.392,1730629.0],["2008-09-02",14.4501,14.6888,14.0156,14.0493,3272454.0],["2008-09-03",13.9942,14.0707,13.7922,13.9238,2835671.0],["2008-09-04",13.8779,13.8779,13.5596,13.5627,1491908.0],["2008-09-05",13.3821,13.6178,13.3638,13.5321,1469968.0],["2008-09-08",13.8381,14.1013,13.7035,13.9115,2447799.0],["2008-09-09",13.9636,14.1043,13.4954,13.5015,2596145.0],["2008-09-10",13.6484,13.7616,13.4831,13.63,2030339.0],["2008-09-11",13.4892,13.7524,13.3974,13.7249,1785579.0],["2008-09-12",13.5994,13.8901,13.5902,13.8044,2148693.0],["2008-09-15",13.4709,13.8871,13.4036,13.4036,2108034.0],["2008-09-16",13.1893,13.529,13.07,13.3577,3449785.0],["2008-09-17",13.119,13.4433,12.5957,12.5957,2745496.0],["2008-09-18",12.7823,13.1067,12.4702,13.0425,3405502.0],["2008-09-19",12.7976,13.7126,12.7976,13.3209,2708460.0],["2008-09-22",13.0822,13.3026,12.7579,12.7701,1475402.0],["2008-09-23",12.9231,13.1251,12.5865,12.6232,1603217.0],["2008-09-24",12.5926,12.8129,12.4916,12.7211,1483454.0],["2008-09-25",12.8191,13.0486,12.767,12.9078,1733246.0],["2008-09-26",12.663,12.9445,12.663,12.917,1294852.0],["2008-09-29",12.7395,12.9017,12.0204,12.106,2207870.0],["2008-09-30",12.2713,12.3478,11.7878,12.2988,2869688.0],["2008-10-01",12.2407,12.3325,12.0295,12.2468,2036377.0],["2008-10-02",12.1305,12.2468,11.8306,11.8306,1604223.0],["2008-10-03",11.9347,11.9775,11.289,11.2951,2687728.0],["2008-10-06",11.0656,11.1482,10.4597,10.6494,3206232.0],["2008-10-07",10.7473,10.8575,10.169,10.1781,3442941.0],["2008-10-08",9.915,10.4505,9.915,9.9578,3301842.0],["2008-10-09",10.1322,10.221,9.3886,9.3886,3264001.0],["2008-10-10",9.0826,9.4529,8.4736,9.0551,4369445.0],["2008-10-13",9.5049,9.9731,9.1683,9.9364,3669384.0],["2008-10-14",10.2669,11.3716,9.9609,10.2699,4005325.0],["2008-10-15",10.0159,10.1139,9.5967,9.5967,4974904.0],["2008-10-16",9.612,9.9762,8.9326,9.9547,3865836.0],["2008-10-17",9.814,10.1445,9.3703,9.6732,2511807.0],["2008-10-20",9.6855,10.1047,9.6855,10.1047,2037182.0],["2008-10-21",9.9272,10.1445,9.7895,9.8201,1962305.0],["2008-10-22",9.5447,9.5692,8.2472,8.4338,7074081.0],["2008-10-23",8.4522,8.5685,7.9962,8.5073,6830127.0],["2008-10-24",7.9411,8.6389,7.9411,8.4491,4089864.0],["2008-10-27",8.3298,8.6113,8.1248,8.3084,2859422.0],["2008-10-28",8.5746,9.2295,8.4094,9.2295,3524863.0],["2008-10-29",9.2784,9.2784,8.5593,8.5624,6309811.0],["2008-10-30",8.8164,8.9388,8.6419,8.7552,3814710.0],["2008-10-31",8.8225,9.3427,8.7521,9.2295,2768845.0],["2008-11-03",9.6426,9.7283,9.101,9.7007,3835845.0],["2008-11-04",9.8844,10.1078,9.7008,10.0925,4275446.0],["2008-11-05",9.9762,10.0312,9.4865,9.5049,2406134.0],["2008-11-06",9.4192,9.5967,9.052,9.1132,3618661.0],["2008-11-07",9.2111,9.6273,9.1132,9.4009,2420425.0],["2008-11-10",9.5814,9.7711,9.1377,9.3335,2949798.0],["2008-11-11",9.2019,9.3305,8.8439,9.0061,2270268.0],["2008-11-12",8.8378,9.0459,8.5287,8.5593,2358027.0],["2008-11-13",8.4369,9.358,8.3267,9.358,4327176.0],["2008-11-14",9.1836,9.2662,8.6909,8.7307,3416573.0],["2008-11-17",8.6083,8.7827,8.3971,8.5195,2443774.0],["2008-11-18",8.492,8.7429,8.2502,8.5532,2821782.0],["2008-11-19",8.5318,8.749,8.0146,8.0207,2449812.0],["2008-11-20",7.9901,8.0819,7.4148,7.4699,5067896.0],["2008-11-21",7.4148,7.9565,7.323,7.9565,3927227.0],["2008-11-24",8.085,8.2717,7.8187,8.137,3981372.0],["2008-11-25",8.2655,8.3941,7.9779,8.2472,4116232.0],["2008-11-26",8.0911,8.3206,8.0024,8.2655,4448751.0],["2008-11-28",8.2074,8.5379,8.1798,8.5256,2772267.0],["2008-12-01",8.3573,8.44,7.7973,7.7973,2285767.0],["2008-12-02",7.9228,8.4889,7.9044,8.4644,4292153.0],["2008-12-03",8.2013,8.7796,8.1278,8.7276,3308082.0],["2008-12-04",8.6052,8.8867,8.2655,8.4277,2361046.0],["2008-12-05",8.3298,8.8929,8.0819,8.8225,2811114.0],["2008-12-08",9.0061,9.3856,9.0061,9.2509,2640829.0],["2008-12-09",9.205,9.3305,9.0642,9.153,3557672.0],["2008-12-10",9.2356,9.5263,9.0428,9.3397,1673263.0],["2008-12-11",9.254,9.6059,9.1499,9.2968,2550051.0],["2008-12-12",9.0887,9.5875,8.9143,9.5875,3720912.0],["2008-12-15",9.5875,9.7926,9.3366,9.5202,1845561.0],["2008-12-16",9.6242,9.9119,9.4376,9.9119,2546226.0],["2008-12-17",9.7895,10.221,9.6854,10.0282,2536967.0],["2008-12-18",10.071,10.4505,10.0282,10.3281,2746503.0],["2008-12-19",10.3862,10.6769,10.1261,10.1445,4228547.0],["2008-12-22",10.1537,10.2669,9.8109,10.019,1877163.0],["2008-12-23",10.1934,10.2087,9.4804,9.6457,3658917.0],["2008-12-24",9.7161,9.7864,9.5539,9.7375,1177504.0],["2008-12-26",9.7864,9.9364,9.7038,9.9303,4861984.0],["2008-12-29",9.9303,10.1996,9.8599,10.1996,5879871.0],["2008-12-30",10.3067,10.4597,10.1169,10.374,4403462.0],["2008-12-31",10.3985,10.8177,10.3985,10.7535,2311933.0],["2009-01-02",10.8544,11.4512,10.7228,11.3532,3452804.0],["2009-01-05",11.237,11.5919,11.1972,11.494,5197522.0],["2009-01-06",11.5981,12.207,11.4451,12.0969,7825872.0],["2009-01-07",12.002,12.002,11.3747,11.595,9006999.0],["2009-01-08",11.5185,11.5185,11.2002,11.2584,6297935.0],["2009-01-09",11.2767,11.2982,11.0166,11.1268,4780263.0],["2009-01-12",11.1696,11.2523,10.9371,11.035,3054264.0],["2009-01-13",11.0503,11.5154,11.0319,11.4206,4603537.0],["2009-01-14",11.3012,11.3257,10.8055,10.9248,4525037.0],["2009-01-15",10.9401,11.3196,10.7443,11.2186,3868855.0],["2009-01-16",11.39,11.39,10.983,11.3165,3338878.0],["2009-01-20",11.0533,11.341,10.7198,10.7688,4134347.0],["2009-01-21",10.9095,11.2676,10.732,11.2186,3149471.0],["2009-01-22",11.0044,11.4573,10.8912,11.2278,3270844.0],["2009-01-23",11.0136,11.0931,10.8361,11.0013,3333443.0],["2009-01-26",11.0778,11.4328,11.0656,11.2278,2501743.0],["2009-01-27",11.2217,11.6654,11.2217,11.5675,2562933.0],["2009-01-28",11.7266,11.8857,11.644,11.7694,2314953.0],["2009-01-29",11.7388,11.7725,11.2247,11.2676,3138601.0],["2009-01-30",11.3257,11.6103,11.1513,11.2737,3260780.0],["2009-02-02",11.4665,11.6287,11.0197,11.5185,3843494.0],["2009-02-03",11.3043,11.8092,11.292,11.7725,3051245.0],["2009-02-04",11.8153,11.95,11.5981,11.6287,4104960.0],["2009-02-05",11.5583,11.9408,11.4726,11.8704,3121492.0],["2009-02-06",11.8827,12.3876,11.8429,12.3662,4182655.0],["2009-02-09",12.3845,12.3876,12.0938,12.3233,1774307.0],["2009-02-10",12.3111,12.4518,11.7602,11.8796,2988042.0],["2009-02-11",12.2101,12.4488,11.953,12.3294,3781297.0],["2009-02-12",12.1213,12.51,11.8796,12.152,4168565.0],["2009-02-13",12.1519,12.3692,12.103,12.1122,2700812.0],["2009-02-17",11.8306,11.8888,11.5766,11.6164,3258969.0],["2009-02-18",11.6715,11.7205,11.5307,11.5919,2651900.0],["2009-02-19",11.5919,11.8,11.2278,11.2767,2457058.0],["2009-02-20",11.0656,11.3471,11.0595,11.2125,2427872.0],["2009-02-23",11.2553,11.4481,10.7382,10.7657,3363233.0],["2009-02-24",10.8789,11.0595,10.6433,10.9952,2927657.0],["2009-02-25",10.9309,10.9646,10.5668,10.7167,3548614.0],["2009-02-26",10.8544,10.8789,10.5148,10.5423,3249911.0],["2009-02-27",10.4321,10.8453,10.221,10.631,3483197.0],["2009-03-02",10.4352,10.6219,10.3954,10.4627,4975306.0],["2009-03-03",10.5913,10.6647,10.2577,10.4536,4796366.0],["2009-03-04",10.5454,11.2737,10.527,11.087,6074511.0],["2009-03-05",10.8759,11.0074,10.3862,10.4597,3637179.0],["2009-03-06",10.4474,10.6494,9.918,10.0496,4939679.0],["2009-03-09",9.9211,10.1169,9.762,9.817,4537919.0],["2009-03-10",9.762,9.9853,9.5202,9.9823,5609548.0],["2009-03-11",10.0588,10.2699,9.915,10.1843,4083624.0],["2009-03-12",10.1445,10.7535,10.1445,10.732,4061885.0],["2009-03-13",10.7473,10.8544,10.6249,10.83,3628524.0],["2009-03-16",10.9248,10.9248,10.4995,10.5209,3693940.0],["2009-03-17",10.5698,10.8024,10.4536,10.8024,1917822.0],["2009-03-18",10.8238,11.1727,10.7106,11.0625,2539785.0],["2009-03-19",11.0442,11.0931,10.8055,10.8391,2496912.0],["2009-03-20",10.882,11.0166,10.6525,10.6769,2796823.0],["2009-03-23",10.9034,11.442,10.7626,11.442,2664178.0],["2009-03-24",11.3012,11.4573,11.1482,11.1604,2050467.0],["2009-03-25",11.2002,11.3747,10.9677,11.237,2013431.0],["2009-03-26",11.3165,11.6654,11.2614,11.5675,2360644.0],["2009-03-27",11.393,11.393,11.084,11.1452,2297441.0],["2009-03-30",10.9401,11.2308,10.6555,11.2247,2328439.0],["2009-03-31",11.2676,11.4726,11.1758,11.2737,1852204.0],["2009-04-01",11.136,11.5399,11.035,11.5001,1869111.0],["2009-04-02",11.7449,12.1275,11.6072,12.0081,2815744.0],["2009-04-03",11.9867,12.3172,11.9775,12.2866,2701013.0],["2009-04-06",12.3968,12.3968,11.9775,12.1703,2215720.0],["2009-04-07",12.0295,12.1091,11.647,11.8827,2613455.0],["2009-04-08",11.4328,11.7603,11.4328,11.6348,2568368.0],["2009-04-09",11.7817,11.9653,11.696,11.9592,2032553.0],["2009-04-13",11.8368,11.9133,11.6011,11.7572,1859852.0],["2009-04-14",11.6654,11.7817,11.5063,11.543,1334504.0],["2009-04-15",11.595,11.595,11.3196,11.3961,2120916.0],["2009-04-16",11.3747,11.5858,11.3655,11.494,3440727.0],["2009-04-17",11.5001,11.7327,11.4757,11.6225,3095930.0],["2009-04-20",11.4634,11.4848,11.2492,11.2706,1687756.0],["2009-04-21",11.2155,11.4267,11.2094,11.3716,1581881.0],["2009-04-22",11.2798,11.5277,11.1911,11.2767,1768269.0],["2009-04-23",11.2492,11.3073,11.0013,11.2737,1723584.0],["2009-04-24",11.3288,11.4573,11.2523,11.3441,1836705.0],["2009-04-27",11.2094,11.4267,11.188,11.3043,2062947.0],["2009-04-28",11.2278,11.4879,11.2033,11.3961,1494725.0],["2009-04-29",11.5001,11.8796,11.491,11.7847,1568999.0],["2009-04-30",11.7052,11.7327,11.2676,11.3104,3387991.0],["2009-05-01",11.3196,11.3532,11.0778,11.3532,2860429.0],["2009-05-04",11.445,11.6317,11.2461,11.5889,2869889.0],["2009-05-05",11.5919,11.6042,11.4756,11.5644,1913997.0],["2009-05-06",11.6684,11.7388,11.5797,11.6929,1363087.0],["2009-05-07",11.7664,11.7939,11.4512,11.5032,2284358.0],["2009-05-08",11.5828,11.6868,11.3655,11.4695,2169224.0],["2009-05-11",11.3502,11.6134,11.24,11.4818,1567389.0],["2009-05-12",11.5552,11.5613,11.3012,11.4451,1370735.0],["2009-05-13",11.3257,11.3257,11.0289,11.0625,1634818.0],["2009-05-14",11.0839,11.24,11.0503,11.1604,1331485.0],["2009-05-15",11.1605,11.2431,11.0595,11.1054,1782358.0],["2009-05-18",11.1819,11.3869,11.1145,11.3869,1476610.0],["2009-05-19",11.3563,11.4726,11.2645,11.3594,1348393.0],["2009-05-20",11.4267,11.6287,11.3226,11.3685,2519657.0],["2009-05-21",11.7511,12.3356,11.5981,12.2254,7890685.0],["2009-05-22",12.2254,12.2591,12.103,12.1673,2241283.0],["2009-05-26",12.1764,12.9354,12.1764,12.8895,3688103.0],["2009-05-27",12.8435,13.0455,12.7364,12.8068,2867272.0],["2009-05-28",12.9904,13.0027,12.5957,12.7885,2279326.0],["2009-05-29",12.764,13.018,12.6875,12.9935,2479401.0],["2009-06-01",13.0516,13.5413,13.0516,13.5107,2537370.0],["2009-06-02",13.4556,13.5688,13.3056,13.4158,2863851.0],["2009-06-03",13.3944,13.3944,13.0792,13.2597,1691177.0],["2009-06-04",13.2873,13.4127,13.1893,13.3791,1348192.0],["2009-06-05",13.4464,13.627,13.3699,13.4433,1974583.0],["2009-06-08",13.3974,13.5137,13.223,13.4127,1291027.0],["2009-06-09",13.4801,13.5443,13.3179,13.3699,1610866.0],["2009-06-10",13.4648,13.5596,13.2322,13.4709,1619521.0],["2009-06-11",13.4831,13.8197,13.4648,13.6606,2661763.0],["2009-06-12",13.7891,13.8075,13.4954,13.7677,2282345.0],["2009-06-15",13.6208,13.6973,13.3607,13.5443,2244906.0],["2009-06-16",13.63,13.63,13.2995,13.3607,1938151.0],["2009-06-17",13.3699,13.6453,13.2965,13.5963,2218136.0],["2009-06-18",13.6484,13.7555,13.428,13.6759,1954858.0],["2009-06-19",13.7432,13.8014,13.3424,13.4311,3314724.0],["2009-06-22",13.3791,13.4189,13.0394,13.0608,2163387.0],["2009-06-23",13.1496,13.1496,12.9598,13.0302,1618716.0],["2009-06-24",13.1649,13.3271,13.0822,13.1771,2176470.0],["2009-06-25",13.1128,13.2781,13.0425,13.2536,1624352.0],["2009-06-26",13.2169,13.3974,13.1159,13.3515,1782157.0],["2009-06-29",13.3362,13.5229,13.2444,13.4954,1374962.0],["2009-06-30",13.5045,13.6208,13.3301,13.5566,2394057.0],["2009-07-01",13.6055,13.7371,13.4586,13.679,2025508.0],["2009-07-02",13.6178,13.6178,13.3913,13.4036,2350580.0],["2009-07-06",13.4036,13.4464,13.2261,13.3699,1720967.0],["2009-07-07",13.3791,13.3791,13.0578,13.07,1902323.0],["2009-07-08",13.0731,13.171,12.7548,12.9078,2776695.0],["2009-07-09",13.018,13.119,12.8772,13.0547,1668030.0],["2009-07-10",12.9843,13.1251,12.9231,13.0578,2022287.0],["2009-07-13",13.0639,13.2965,12.9598,13.2965,1376975.0],["2009-07-14",13.2812,13.3852,13.1955,13.3821,1275931.0],["2009-07-15",13.3393,13.6423,13.2444,13.6423,2565147.0],["2009-07-16",13.5688,13.933,13.5321,13.8993,1638643.0],["2009-07-17",13.8809,13.9146,13.7494,13.8901,1420653.0],["2009-07-20",13.9452,14.0768,13.9054,14.0676,1404350.0],["2009-07-21",14.2023,14.2941,14.0462,14.2818,2213104.0],["2009-07-22",14.0768,14.3308,14.0768,14.2084,1587919.0],["2009-07-23",14.1931,14.4012,14.0952,14.4012,2154329.0],["2009-07-24",14.2604,14.3828,14.1839,14.3308,1384825.0],["2009-07-27",14.34,14.4165,14.1931,14.3308,1535385.0],["2009-07-28",14.343,14.6613,14.3094,14.6031,2213909.0],["2009-07-29",14.5848,14.7317,14.5205,14.6735,2354605.0],["2009-07-30",14.7715,15.0163,14.6552,14.8357,2437936.0],["2009-07-31",14.8082,14.9949,14.7133,14.7409,1710098.0],["2009-08-03",14.8969,14.8969,14.5725,14.8755,2370104.0],["2009-08-04",14.8786,14.9551,14.8174,14.9214,1410992.0],["2009-08-05",14.9459,14.9949,14.8082,14.851,1870923.0],["2009-08-06",14.8633,14.9306,14.6307,14.8877,2283150.0],["2009-08-07",15.0744,15.2886,14.848,15.1326,4600115.0],["2009-08-10",15.105,15.2856,15.0836,15.2152,3103377.0],["2009-08-11",15.1846,15.2152,14.9795,14.9857,2082672.0],["2009-08-12",15.0102,15.3498,15.001,15.2856,3992241.0],["2009-08-13",15.3009,15.3866,15.2305,15.3713,1956065.0],["2009-08-14",15.3315,15.3988,15.0989,15.1968,2139233.0],["2009-08-17",15.0928,15.1081,14.8235,14.848,1786384.0],["2009-08-18",14.9489,14.9489,14.7653,14.8265,1893265.0],["2009-08-19",14.6766,15.0775,14.6338,15.0132,1728616.0],["2009-08-20",15.0377,15.0683,14.8786,14.9551,1024529.0],["2009-08-21",14.9673,15.2244,14.9398,15.2029,1856632.0],["2009-08-24",15.2519,15.3009,15.1264,15.1999,1358256.0],["2009-08-25",15.3009,15.3774,15.1693,15.2825,1728415.0],["2009-08-26",15.359,15.4263,15.2519,15.3315,1850392.0],["2009-08-27",15.3315,15.3315,15.0867,15.2274,2432099.0],["2009-08-28",15.3682,15.3988,15.1509,15.1999,2517846.0],["2009-08-31",15.1448,15.1448,14.9245,14.9489,1815973.0],["2009-09-01",14.9061,15.0224,14.6215,14.646,2434514.0],["2009-09-02",14.5175,14.6888,14.493,14.496,2940539.0],["2009-09-03",14.545,14.6797,14.4593,14.6705,2240075.0],["2009-09-04",14.7347,14.8541,14.5572,14.8541,1527937.0],["2009-09-08",14.9918,14.9918,14.8143,14.9061,1592549.0],["2009-09-09",14.9795,15.1815,14.8541,15.105,2290396.0],["2009-09-10",15.1509,15.307,15.0958,15.3009,2159562.0],["2009-09-11",15.3468,15.6038,15.3039,15.5732,3149269.0],["2009-09-14",15.7262,15.9068,15.5946,15.8731,3258969.0],["2009-09-15",15.7905,15.9068,15.7568,15.8578,3166378.0],["2009-09-16",15.8823,16.2128,15.8639,16.1975,4396820.0],["2009-09-17",16.1241,16.1669,15.9649,15.9894,1908965.0],["2009-09-18",16.0292,16.1332,15.9802,16.0353,2083477.0],["2009-09-21",15.9772,16.0231,15.6956,15.9527,2499931.0],["2009-09-22",16.0965,16.0965,15.8517,15.9129,2121922.0],["2009-09-23",15.9251,15.9833,15.8242,15.8242,2086295.0],["2009-09-24",15.9098,15.9343,15.6467,15.665,1413609.0],["2009-09-25",15.613,15.7324,15.4998,15.5426,1910978.0],["2009-09-28",15.916,16.3505,15.916,16.2801,7170898.0],["2009-09-29",16.2648,16.4331,16.2403,16.2954,5766951.0],["2009-09-30",16.3842,16.3842,15.9129,16.1302,2954428.0],["2009-10-01",16.1179,16.2618,15.7018,15.7262,2216324.0],["2009-10-02",15.6222,15.7568,15.4998,15.5273,1667627.0],["2009-10-05",15.5732,15.7018,15.4569,15.6803,1965928.0],["2009-10-06",15.4355,15.968,15.4355,15.8395,1821005.0],["2009-10-07",15.8639,15.9221,15.6681,15.7783,1268484.0],["2009-10-08",15.8578,16.1853,15.6314,16.0537,1538203.0],["2009-10-09",16.0476,16.1302,15.9649,16.069,1566181.0],["2009-10-12",16.1975,16.2128,16.0629,16.1332,1061968.0],["2009-10-13",16.0873,16.1853,16.0047,16.1332,1440379.0],["2009-10-14",16.4668,16.6626,16.375,16.6443,2845936.0],["2009-10-15",16.6198,16.6382,16.2709,16.3689,2741672.0],["2009-10-16",16.2924,16.3322,15.9986,16.2403,2642842.0],["2009-10-19",16.3107,16.4331,16.2373,16.4209,1883000.0],["2009-10-20",16.4882,16.4913,16.1271,16.2373,1405960.0],["2009-10-21",16.1149,16.424,16.1057,16.1302,2169224.0],["2009-10-22",16.1149,16.2832,15.9772,16.2526,1498147.0],["2009-10-23",16.378,16.378,15.8089,15.8456,1861060.0],["2009-10-26",15.8762,16.0414,15.6681,15.7354,2048253.0],["2009-10-27",15.7354,15.8548,15.6099,15.6314,1607645.0],["2009-10-28",15.6069,15.6834,15.356,15.3651,1544845.0],["2009-10-29",15.4478,15.7477,15.3407,15.6865,1700436.0],["2009-10-30",15.6528,15.6773,15.5059,15.5181,2277715.0],["2009-11-02",15.5946,15.7354,15.2978,15.5579,2172444.0],["2009-11-03",15.5151,15.6865,15.408,15.665,1689165.0],["2009-11-04",15.6589,15.9251,15.6405,15.7446,1750958.0],["2009-11-05",15.8854,16.1271,15.7997,16.1271,1816174.0],["2009-11-06",15.9802,16.1118,15.9129,16.0965,1186763.0],["2009-11-09",16.1944,16.58,16.1883,16.5708,2196598.0],["2009-11-10",16.4913,16.5617,16.3995,16.4637,1575239.0],["2009-11-11",16.58,16.7361,16.5035,16.7085,2049058.0],["2009-11-12",16.2618,16.7239,16.2618,16.4974,2761398.0],["2009-11-13",16.476,16.5433,16.3352,16.5127,1862872.0],["2009-11-16",16.4637,16.8677,16.4637,16.834,1738881.0],["2009-11-17",16.8432,16.9197,16.7942,16.8799,1342354.0],["2009-11-18",16.8677,16.8983,16.7269,16.8279,1151941.0],["2009-11-19",16.7024,16.7453,16.4423,16.6657,2052279.0],["2009-11-20",16.7483,16.7667,16.5127,16.6259,1319610.0],["2009-11-23",16.8034,17.0176,16.7973,16.9319,1642668.0],["2009-11-24",16.8524,16.935,16.5433,16.883,1152947.0],["2009-11-25",16.9534,17.0054,16.8493,16.9564,723410.0],["2009-11-27",16.5984,16.7361,16.4668,16.6045,697847.0],["2009-11-30",16.5892,16.9258,16.5035,16.9258,2635193.0],["2009-12-01",17.0207,17.1155,16.8891,17.0023,3285739.0],["2009-12-02",17.0329,17.1339,16.9472,17.0543,1309344.0],["2009-12-03",17.1309,17.137,16.8432,16.8707,1391266.0],["2009-12-04",17.0819,17.241,16.9105,17.0452,2285163.0],["2009-12-07",17.0727,17.1094,16.9442,17.0268,2386005.0],["2009-12-08",16.9166,16.9381,16.7667,16.8463,2506775.0],["2009-12-09",16.8187,16.9717,16.6902,16.9472,1760016.0],["2009-12-10",17.0054,17.1217,16.9595,17.0513,1212527.0],["2009-12-11",17.137,17.1645,17.0299,17.0696,994940.0],["2009-12-14",17.2043,17.29,17.0941,17.2747,1306325.0],["2009-12-15",17.2471,17.29,17.0513,17.1553,1299079.0],["2009-12-16",17.1951,17.3726,17.1951,17.2624,1310351.0],["2009-12-17",17.0941,17.2288,17.036,17.0972,1409583.0],["2009-12-18",17.241,17.241,16.9136,17.0452,2613455.0],["2009-12-21",17.0513,17.3022,17.0513,17.1798,1082498.0],["2009-12-22",17.3634,17.443,17.3267,17.394,1198437.0],["2009-12-23",17.4399,17.6419,17.4155,17.6327,1056936.0],["2009-12-24",17.7062,17.7398,17.5929,17.7306,308365.0],["2009-12-28",17.7245,17.8041,17.6603,17.7888,1027146.0],["2009-12-29",17.8592,17.8592,17.7184,17.7337,1019900.0],["2009-12-30",17.6694,17.7827,17.6572,17.7827,790840.0],["2009-12-31",17.7735,17.7796,17.6021,17.6052,797080.0],["2010-01-04",17.7306,17.749,17.5929,17.6694,1706274.0],["2010-01-05",17.7062,17.7337,17.5287,17.6633,1400123.0],["2010-01-06",17.6756,17.7337,17.5868,17.7276,1748543.0],["2010-01-07",17.6266,17.7123,17.4797,17.5501,1516061.0],["2010-01-08",17.5042,17.5073,17.3359,17.5042,1412602.0],["2010-01-11",17.5317,17.6021,17.3145,17.3971,1298676.0],["2010-01-12",17.3328,17.3328,17.1155,17.2074,1804701.0],["2010-01-13",17.2165,17.4369,17.1951,17.3879,1204073.0],["2010-01-14",17.4063,17.4797,17.29,17.4461,1453664.0],["2010-01-15",17.4154,17.4552,17.0574,17.1247,1624754.0],["2010-01-19",17.088,17.4461,17.0482,17.4461,1848581.0],["2010-01-20",17.3083,17.3083,17.1247,17.2869,1619521.0],["2010-01-21",17.2808,17.3359,16.7789,16.8279,2615468.0],["2010-01-22",16.8003,16.8003,16.274,16.2893,2542603.0],["2010-01-25",16.3536,16.427,16.1271,16.2801,2322400.0],["2010-01-26",16.2618,16.2618,16.1271,16.1394,2044026.0],["2010-01-27",16.1332,16.1853,15.8945,16.0445,3069561.0],["2010-01-28",16.1271,16.1485,15.763,15.9557,2239874.0],["2010-01-29",16.0537,16.0537,15.6712,15.6987,2218941.0],["2010-02-01",15.7905,16.0996,15.6069,16.069,2927053.0],["2010-02-02",16.0506,16.2495,15.971,16.2373,1852405.0],["2010-02-03",16.1822,16.2648,16.0629,16.1791,1116515.0],["2010-02-04",16.0537,16.1149,15.6926,15.6956,2053285.0],["2010-02-05",15.7048,15.7599,15.4631,15.7171,2241686.0],["2010-02-08",15.9282,16.1761,15.7507,15.815,2480004.0],["2010-02-09",15.9588,16.1363,15.8272,16.0659,2483627.0],["2010-02-10",16.4209,16.4209,15.8517,15.9527,3337871.0],["2010-02-11",15.9068,16.0537,15.7293,15.9833,2335685.0],["2010-02-12",15.8333,15.9037,15.4569,15.6895,3184896.0],["2010-02-16",15.7844,15.971,15.6865,15.971,1894473.0],["2010-02-17",16.0016,16.0108,15.867,15.9282,1712916.0],["2010-02-18",15.9282,16.0353,15.8792,16.0047,1334907.0],["2010-02-19",15.9527,16.1271,15.8456,16.0506,1823420.0],["2010-02-22",15.9374,16.0935,15.919,16.0047,1686548.0],["2010-02-23",15.9863,16.0537,15.815,15.968,1910374.0],["2010-02-24",15.9863,16.0139,15.8303,15.8823,2263223.0],["2010-02-25",15.6742,15.7599,15.5212,15.7293,1654343.0],["2010-02-26",15.7109,15.8701,15.6344,15.8486,1892058.0],["2010-03-01",15.8456,16.1179,15.818,16.0506,2141044.0],["2010-03-02",16.0965,16.2159,16.0414,16.0843,1767061.0],["2010-03-03",16.1485,16.1485,15.9802,16.0078,2074218.0],["2010-03-04",15.9955,16.0353,15.8486,15.9098,2237861.0],["2010-03-05",15.9772,16.2159,15.9588,16.2067,1305117.0],["2010-03-08",16.1853,16.3199,16.1853,16.2648,1501167.0],["2010-03-09",16.2189,16.3597,16.1485,16.3077,1256004.0],["2010-03-10",16.3321,16.4056,16.2312,16.3903,1709494.0],["2010-03-11",16.3107,16.4025,16.2434,16.4025,1566382.0],["2010-03-12",16.4025,16.4087,16.2587,16.3566,1134631.0],["2010-03-15",16.326,16.424,16.2648,16.3964,989908.0],["2010-03-16",16.4393,16.4454,16.3199,16.4209,1229636.0],["2010-03-17",16.427,16.6657,16.4056,16.6412,2132590.0],["2010-03-18",16.6535,16.7238,16.5861,16.6596,1871124.0],["2010-03-19",16.6963,16.8095,16.6198,16.6963,3289563.0],["2010-03-22",16.577,16.883,16.5249,16.8401,2498120.0],["2010-03-23",16.8983,16.9778,16.7912,16.9625,1816375.0],["2010-03-24",16.9166,16.9166,16.7698,16.7942,2030138.0],["2010-03-25",16.8371,16.8707,16.7544,16.7728,2921417.0],["2010-03-26",16.7942,16.8279,16.681,16.7024,2112060.0],["2010-03-29",16.7483,16.8524,16.7177,16.8218,1152545.0],["2010-03-30",16.831,16.8554,16.7453,16.8279,1107055.0],["2010-03-31",16.7361,16.8218,16.6535,16.6749,2287981.0],["2010-04-01",16.5892,16.8616,16.4056,16.6014,9261219.0],["2010-04-05",16.3077,16.7422,16.1883,16.5372,3816924.0],["2010-04-06",16.427,16.5525,16.3995,16.4913,3347332.0],["2010-04-07",16.4637,16.5433,16.4148,16.4546,2968115.0],["2010-04-08",16.3842,16.4607,16.2648,16.4209,2442365.0],["2010-04-09",16.4729,16.6902,16.4056,16.681,2092133.0],["2010-04-12",16.6688,16.8248,16.629,16.7759,3135381.0],["2010-04-13",16.7942,16.8279,16.6902,16.8034,2446994.0],["2010-04-14",16.8371,17.0115,16.7514,16.9962,3039570.0],["2010-04-15",16.9687,17.0452,16.8585,17.0452,3775259.0],["2010-04-16",17.0146,17.0207,16.8463,16.8922,2843521.0],["2010-04-19",16.8218,16.8279,16.6443,16.7851,2898069.0],["2010-04-20",16.8677,16.9166,16.7422,16.8983,2325218.0],["2010-04-21",16.9534,16.9534,16.7789,16.9166,1640253.0],["2010-04-22",16.8004,16.9717,16.6443,16.935,1861060.0],["2010-04-23",16.9105,17.0299,16.7881,17.0176,1433133.0],["2010-04-26",16.9993,17.0941,16.9534,16.9595,2046643.0],["2010-04-27",16.8616,16.9136,16.5311,16.5617,1951637.0],["2010-04-28",16.6351,16.6749,16.2526,16.3689,3250313.0],["2010-04-29",16.4454,16.4729,16.2924,16.4423,2003166.0],["2010-04-30",16.4699,16.4699,16.0108,16.0322,2167010.0],["2010-05-03",16.1638,16.1638,15.8578,15.8884,2947182.0],["2010-05-04",15.763,15.8058,15.4049,15.6069,3050842.0],["2010-05-05",15.4355,15.6742,15.4355,15.5946,2701214.0],["2010-05-06",15.5855,15.7752,15.0132,15.3835,6192262.0],["2010-05-07",15.411,15.46,15.001,15.1723,5750647.0],["2010-05-10",15.9007,15.9007,15.4508,15.6558,3648048.0],["2010-05-11",15.4814,15.7599,15.4722,15.5732,2696585.0],["2010-05-12",15.5946,15.8945,15.5946,15.8609,2366078.0],["2010-05-13",15.8548,15.919,15.6834,15.6895,1695002.0],["2010-05-14",15.6283,15.6283,15.1723,15.255,3487626.0],["2010-05-17",15.2611,15.4141,15.0897,15.2611,3486418.0],["2010-05-18",15.3345,15.411,15.0775,15.0989,3421806.0],["2010-05-19",15.0928,15.1999,14.9367,15.0285,3006359.0],["2010-05-20",14.9948,15.1111,14.597,14.6521,4707802.0],["2010-05-21",14.4991,15.2978,14.3981,15.2213,6522567.0],["2010-05-24",15.1173,15.1448,14.8755,14.9398,4496656.0],["2010-05-25",14.6031,14.7592,14.4134,14.7562,6231512.0],["2010-05-26",14.8143,15.1111,14.7715,14.8541,3960439.0],["2010-05-27",15.102,15.255,15.0316,15.2519,2273287.0],["2010-05-28",15.2794,15.4019,15.157,15.2978,4057860.0],["2010-06-01",15.1387,15.2091,14.6491,14.6705,4996844.0],["2010-06-02",14.7562,15.1723,14.7194,15.1632,4254714.0],["2010-06-03",15.2152,15.408,15.1723,15.3804,2969524.0],["2010-06-04",15.0958,15.1295,14.5787,14.6215,4313489.0],["2010-06-07",14.6337,14.7592,14.4746,14.4899,3693739.0],["2010-06-08",14.4869,14.7011,14.441,14.6858,3381348.0],["2010-06-09",14.7531,14.9122,14.6031,14.6674,2002159.0],["2010-06-10",14.8877,15.1448,14.8265,15.1295,1869916.0],["2010-06-11",14.9515,15.1326,14.93,15.1142,1789403.0],["2010-06-14",15.2584,15.3167,15.062,15.0712,2232225.0],["2010-06-15",15.1203,15.4272,15.0957,15.4058,1801480.0],["2010-06-16",15.2799,15.5316,15.2154,15.4733,1620527.0],["2010-06-17",15.4764,15.6544,15.3965,15.6544,2859624.0],["2010-06-18",15.6513,15.6728,15.4518,15.5101,2702824.0],["2010-06-21",15.7066,15.768,15.3505,15.4303,2403517.0],["2010-06-22",15.4334,15.55,15.1356,15.1663,1900914.0],["2010-06-23",15.1295,15.2124,14.973,15.0589,1462118.0],["2010-06-24",15.0221,15.0251,14.6353,14.6906,1796247.0],["2010-06-25",14.7458,14.798,14.5494,14.7059,2463298.0],["2010-06-28",14.7427,14.7427,14.531,14.5801,1733447.0],["2010-06-29",14.4082,14.4143,13.9017,13.9846,3143030.0],["2010-06-30",13.8986,14.1196,13.8372,13.8894,3592897.0],["2010-07-01",13.8802,13.9017,13.5548,13.696,2918599.0],["2010-07-02",13.7237,13.7666,13.518,13.5364,2695578.0],["2010-07-06",13.6254,13.7145,13.3277,13.4136,2979186.0],["2010-07-07",13.4689,13.8986,13.4628,13.8894,2348164.0],["2010-07-08",13.9692,14.1104,13.8403,13.9201,4157495.0],["2010-07-09",13.9263,14.0368,13.8771,14.0183,1929899.0],["2010-07-12",13.9876,14.1503,13.9508,14.0797,1770885.0],["2010-07-13",14.2056,14.4818,14.1411,14.4297,2508587.0],["2010-07-14",14.3406,14.4696,14.2424,14.3345,1929496.0],["2010-07-15",14.3284,14.3713,14.1411,14.3376,2190157.0],["2010-07-16",14.2639,14.2639,13.8986,13.9048,2217129.0],["2010-07-19",13.9754,14.1841,13.9754,14.1473,1956065.0],["2010-07-20",13.9201,14.1749,13.8434,14.1749,2328841.0],["2010-07-21",14.267,14.267,13.7881,13.8495,2653510.0],["2010-07-22",14.0214,14.2731,13.9846,14.2424,2264431.0],["2010-07-23",14.1933,14.402,14.1473,14.3591,1660582.0],["2010-07-26",14.3652,14.3959,14.27,14.3683,1912790.0],["2010-07-27",14.4573,14.4604,14.2056,14.2394,1501167.0],["2010-07-28",14.1749,14.2885,14.1258,14.2117,2057109.0],["2010-07-29",14.2731,14.3069,13.7697,13.8649,2847144.0],["2010-07-30",13.7759,13.9723,13.6991,13.914,2034163.0],["2010-08-02",14.1227,14.2946,14.0797,14.2363,1689970.0],["2010-08-03",14.2117,14.2977,14.0859,14.1288,1513042.0],["2010-08-04",14.1565,14.2301,14.0951,14.2148,1323836.0],["2010-08-05",14.092,14.2547,14.092,14.2332,1740894.0],["2010-08-06",14.1196,14.1718,13.9263,14.135,1638039.0],["2010-08-09",14.1841,14.313,14.1687,14.2977,1808324.0],["2010-08-10",14.1872,14.3007,14.0828,14.2547,3055270.0],["2010-08-11",13.9969,14.0153,13.4167,13.4689,4414935.0],["2010-08-12",13.3338,13.3799,13.0146,13.0422,3441129.0],["2010-08-13",12.9962,13.0392,12.8611,12.9041,2613455.0],["2010-08-16",12.855,13.0821,12.7629,12.9686,2369903.0],["2010-08-17",13.0914,13.162,12.9717,13.0177,1864884.0],["2010-08-18",13.0821,13.0883,12.9256,13.0085,1855424.0],["2010-08-19",12.9379,12.9809,12.8366,12.8949,2206461.0],["2010-08-20",12.7783,12.9164,12.6985,12.898,2578633.0],["2010-08-23",12.9379,12.9532,12.6279,12.6309,2292811.0],["2010-08-24",12.4161,12.5235,12.2964,12.4099,3284330.0],["2010-08-25",12.3271,12.4038,12.2166,12.3086,3888581.0],["2010-08-26",12.3639,12.3884,12.2473,12.3117,2572796.0],["2010-08-27",12.3977,12.5235,12.2043,12.5143,3986002.0],["2010-08-30",12.4345,12.4805,12.324,12.3332,2081263.0],["2010-08-31",12.2657,12.3762,12.1582,12.2196,3574781.0],["2010-09-01",12.4222,12.7936,12.2657,12.7875,3619667.0],["2010-09-02",12.8028,12.8826,12.72,12.8826,2012827.0],["2010-09-03",12.9839,13.0484,12.8704,13.0484,2100989.0],["2010-09-07",12.9714,13.0176,12.8174,12.8451,1872533.0],["2010-09-08",12.8913,12.9498,12.805,12.8975,3468906.0],["2010-09-09",13.0299,13.0484,12.7835,12.8543,2370909.0],["2010-09-10",13.1685,13.2548,13.0453,13.2055,3419190.0],["2010-09-13",13.301,13.378,13.1962,13.2147,2944565.0],["2010-09-14",13.1962,13.2609,13.1007,13.1932,2896056.0],["2010-09-15",13.147,13.3287,13.0761,13.3164,2044026.0],["2010-09-16",13.2671,13.3595,13.2332,13.2979,2757573.0],["2010-09-17",13.4612,13.4642,13.301,13.4365,3502118.0],["2010-09-20",13.4704,13.7445,13.4457,13.7137,2035371.0],["2010-09-21",13.7076,13.84,13.6337,13.7569,3300231.0],["2010-09-22",13.7168,13.8216,13.6121,13.6429,3951985.0],["2010-09-23",13.5289,13.7908,13.4858,13.6829,2576821.0],["2010-09-24",13.8308,13.9941,13.7569,13.9787,2867474.0],["2010-09-27",14.0033,14.0033,13.8616,13.914,1415621.0],["2010-09-28",13.9848,14.1481,13.7846,14.1234,2343736.0],["2010-09-29",14.1358,14.1727,13.9941,14.1327,2372318.0],["2010-09-30",14.2405,14.3021,14.1542,14.1696,3110221.0],["2010-10-01",14.2805,14.4191,14.0618,14.0865,3374706.0],["2010-10-04",14.0834,14.108,13.9078,13.9694,1841737.0],["2010-10-05",14.0741,14.3298,14.0741,14.2928,2448403.0],["2010-10-06",14.2744,14.2744,14.0772,14.1789,1711104.0],["2010-10-07",14.2466,14.2774,14.0433,14.1388,1424478.0],["2010-10-08",14.1573,14.3175,14.1173,14.2836,1871527.0],["2010-10-11",14.2867,14.4469,14.2497,14.3545,1244732.0],["2010-10-12",14.3329,14.5208,14.2405,14.4808,1794637.0],["2010-10-13",14.5732,14.7395,14.5208,14.6563,2254165.0],["2010-10-14",14.6594,14.6687,14.4191,14.4715,2463097.0],["2010-10-15",14.5916,15.334,14.5331,15.2139,6963577.0],["2010-10-18",15.2755,15.4049,15.1215,15.4049,3666365.0],["2010-10-19",15.18,15.217,14.9767,15.0783,2604800.0],["2010-10-20",15.1122,15.2847,15.0937,15.1954,1947813.0],["2010-10-21",15.2632,15.4018,15.0537,15.2108,1441386.0],["2010-10-22",15.22,15.3463,15.1985,15.3371,1321220.0],["2010-10-25",15.3956,15.3956,15.1923,15.2508,2134805.0],["2010-10-26",15.2016,15.3001,15.103,15.2632,1759010.0],["2010-10-27",15.1338,15.1554,14.9983,15.1153,1871527.0],["2010-10-28",15.2077,15.2724,15.0445,15.1954,1588926.0],["2010-10-29",15.1646,15.257,15.0722,15.1091,2142856.0],["2010-11-01",15.1831,15.2755,14.9705,15.066,1721169.0],["2010-11-02",15.2139,15.3186,15.1985,15.2909,1500764.0],["2010-11-03",15.297,15.3371,15.0229,15.1492,2720940.0],["2010-11-04",15.3094,15.3463,15.2755,15.297,2097769.0],["2010-11-05",15.3402,15.3895,15.2601,15.3217,1378585.0],["2010-11-08",15.1615,15.2447,15.0475,15.0845,3140816.0],["2010-11-09",15.1276,15.2231,14.9705,15.0291,2781325.0],["2010-11-10",15.0167,15.0937,14.7457,14.8997,3778479.0],["2010-11-11",14.7364,14.7487,14.5054,14.5978,3066744.0],["2010-11-12",14.5146,14.5855,14.4099,14.4345,2095353.0],["2010-11-15",14.4592,14.4931,14.3267,14.3421,1996523.0],["2010-11-16",14.2128,14.2343,14.0341,14.1204,3090897.0],["2010-11-17",14.1419,14.2097,14.0372,14.068,2199215.0],["2010-11-18",14.1542,14.2651,14.0711,14.2343,2565348.0],["2010-11-19",14.2128,14.2312,14.0896,14.1696,1218364.0],["2010-11-22",14.0926,14.185,14.0156,14.1758,1355639.0],["2010-11-23",13.9941,14.0156,13.877,13.9571,1844555.0],["2010-11-24",14.0279,14.1912,14.0095,14.1481,1436353.0],["2010-11-26",14.0372,14.1203,13.9571,14.0433,854646.0],["2010-11-29",13.9694,13.9694,13.7815,13.8924,2027118.0],["2010-11-30",13.7538,13.8524,13.6891,13.7476,2398284.0],["2010-12-01",13.954,14.3483,13.9417,14.3113,2604598.0],["2010-12-02",14.3144,14.4838,14.2774,14.4037,2271073.0],["2010-12-03",14.3575,14.5331,14.3575,14.5085,1619319.0],["2010-12-06",14.49,14.5639,14.4161,14.4962,1446216.0],["2010-12-07",14.6378,14.6533,14.4992,14.5023,1580069.0],["2010-12-08",14.5362,14.6317,14.4068,14.5701,1817583.0],["2010-12-09",14.6194,14.7056,14.4623,14.4777,1580874.0],["2010-12-10",14.5085,14.53,14.4438,14.5116,1770282.0],["2010-12-13",14.5393,14.5516,14.4469,14.45,1752166.0],["2010-12-14",14.6009,15.1215,14.6009,15.066,6819861.0],["2010-12-15",15.066,15.0937,14.9274,14.9859,3981775.0],["2010-12-16",15.0075,15.0167,14.7672,14.8935,2899478.0],["2010-12-17",14.8935,14.989,14.8535,14.9089,2676658.0],["2010-12-20",14.9582,14.9582,14.7241,14.7672,2061940.0],["2010-12-21",14.8817,14.9868,14.8693,14.9281,3363636.0],["2010-12-22",14.9683,15.1817,14.9559,15.1168,2519858.0],["2010-12-23",15.0673,15.1724,15.0487,15.1601,1274321.0],["2010-12-27",15.1044,15.3147,15.1044,15.3055,1903732.0],["2010-12-28",15.3024,15.3426,15.2157,15.3116,2397277.0],["2010-12-29",15.3426,15.3488,15.2776,15.2993,1547864.0],["2010-12-30",15.2931,15.3611,15.2683,15.3426,1100413.0],["2010-12-31",15.3209,15.3859,15.3209,15.3426,1792423.0],["2011-01-03",15.4385,15.7292,15.4044,15.7261,3499300.0],["2011-01-04",15.7045,15.7385,15.5962,15.7292,2629960.0],["2011-01-05",15.6612,15.9086,15.6055,15.7911,3862414.0],["2011-01-06",15.822,15.9798,15.7694,15.9705,2313946.0],["2011-01-07",15.986,16.119,15.9612,16.1004,2434514.0],["2011-01-10",16.02,16.1623,15.9488,16.0571,2495101.0],["2011-01-11",16.085,16.1499,15.9396,16.1406,2007393.0],["2011-01-12",16.2303,16.286,16.1623,16.252,1960896.0],["2011-01-13",16.2767,16.3355,16.2242,16.2891,1969350.0],["2011-01-14",16.2489,16.4654,16.2365,16.4438,2004373.0],["2011-01-18",16.4531,16.7222,16.45,16.6077,2193579.0],["2011-01-19",16.6201,16.6572,16.3788,16.3912,2247523.0],["2011-01-20",16.3077,16.4097,16.1561,16.3819,1862469.0],["2011-01-21",16.5149,16.5397,16.3572,16.4036,1308136.0],["2011-01-24",16.4128,16.6417,16.3664,16.5489,1748140.0],["2011-01-25",16.5335,16.6479,16.4314,16.6417,1798662.0],["2011-01-26",16.6696,16.7036,16.5582,16.6108,1113697.0],["2011-01-27",16.6479,16.784,16.6263,16.7531,1595166.0],["2011-01-28",16.7438,16.7655,16.218,16.2241,2672833.0],["2011-01-31",16.2613,16.5118,16.1623,16.484,2335282.0],["2011-02-01",16.5489,16.849,16.351,16.8026,7638277.0],["2011-02-02",16.7036,16.9016,16.6696,16.8892,3474945.0],["2011-02-03",16.8273,17.3037,16.7345,17.2047,5029653.0],["2011-02-04",17.18,17.2635,17.0779,17.248,2731004.0],["2011-02-07",17.2511,17.4615,17.2295,17.3872,2400296.0],["2011-02-08",17.3223,17.5109,17.2882,17.4893,2915983.0],["2011-02-09",16.2396,16.4283,14.7579,14.9807,25073386.0],["2011-02-10",14.8786,14.9095,14.693,14.8786,6388311.0],["2011-02-11",14.8446,15.0023,14.7549,14.8229,5017576.0],["2011-02-14",14.7889,14.8693,14.6466,14.7425,3998481.0],["2011-02-15",14.7177,14.7982,14.6342,14.6559,2177275.0],["2011-02-16",14.7115,14.9219,14.7023,14.8941,3689714.0],["2011-02-17",14.8167,15.126,14.8074,14.9899,3963458.0],["2011-02-18",15.024,15.1539,14.8013,15.1384,3593299.0],["2011-02-22",14.9312,15.0332,14.6651,14.6775,3530298.0],["2011-02-23",14.6559,14.86,14.5476,14.6466,4723300.0],["2011-02-24",14.6713,14.8105,14.5445,14.6868,2858215.0],["2011-02-25",14.7796,15.0611,14.6775,15.0302,3354779.0],["2011-02-28",15.0456,15.0827,14.8631,14.8879,2446793.0],["2011-03-01",14.959,14.9961,14.6095,14.6342,2312336.0],["2011-03-02",14.6373,14.8941,14.594,14.8013,2367689.0],["2011-03-03",14.9157,15.092,14.891,14.9961,2452026.0],["2011-03-04",14.9528,14.9992,14.662,14.7672,2268859.0],["2011-03-07",14.8507,14.8569,14.5538,14.6157,1439171.0],["2011-03-08",14.6249,14.9312,14.5724,14.8446,1929295.0],["2011-03-09",14.7951,15.0085,14.7084,14.8724,2374734.0],["2011-03-10",14.6837,14.7518,14.4981,14.594,2409153.0],["2011-03-11",14.6033,14.8332,14.507,14.8177,1930704.0],["2011-03-14",14.6779,14.7338,14.4511,14.5288,2133194.0],["2011-03-15",14.3051,14.5629,14.1933,14.4666,2735231.0],["2011-03-16",14.4107,14.5226,14.1187,14.2243,2483829.0],["2011-03-17",14.4076,14.5288,14.2989,14.4014,1604827.0],["2011-03-18",14.594,14.7835,14.5723,14.6903,2578834.0],["2011-03-21",14.8767,15.1097,14.7959,15.0941,2662165.0],["2011-03-22",15.0786,15.0848,14.9264,14.9264,1644681.0],["2011-03-23",14.8984,15.06,14.8363,15.0165,1237084.0],["2011-03-24",15.0941,15.2774,14.9854,15.1966,1803896.0],["2011-03-25",15.2712,15.3551,15.1687,15.2743,1653940.0],["2011-03-28",15.2961,15.3209,15.0351,15.0631,1500563.0],["2011-03-29",15.1283,15.206,15.0444,15.1873,1235272.0],["2011-03-30",15.2712,15.3085,15.1563,15.2153,1338933.0],["2011-03-31",15.2153,15.2712,15.1128,15.1376,1762029.0],["2011-04-01",15.2929,15.3768,15.1345,15.3395,1602009.0],["2011-04-04",15.3458,15.4545,15.2836,15.3458,1006816.0],["2011-04-05",15.3489,15.5197,15.2992,15.4017,1582485.0],["2011-04-06",15.4887,15.5104,15.3209,15.4514,1511029.0],["2011-04-07",15.4141,15.5384,15.3551,15.4762,1210917.0],["2011-04-08",15.557,15.557,15.324,15.3924,993330.0],["2011-04-11",15.3395,15.4514,15.2029,15.2805,1242518.0],["2011-04-12",15.1935,15.3054,15.1128,15.1345,1832478.0],["2011-04-13",15.3054,15.3706,15.1159,15.1935,1900109.0],["2011-04-14",15.0662,15.4669,15.0569,15.4172,2344340.0],["2011-04-15",15.4265,15.5756,15.3613,15.5477,2505165.0],["2011-04-18",15.3613,15.4576,15.2961,15.352,3364843.0],["2011-04-19",15.383,15.4762,15.3737,15.4358,3933266.0],["2011-04-20",15.557,15.5632,15.2929,15.324,3978152.0],["2011-04-21",15.3427,15.4669,15.2526,15.2619,2171035.0],["2011-04-25",15.2992,15.3613,15.2308,15.3489,1501770.0],["2011-04-26",15.383,15.5073,15.352,15.4265,2616675.0],["2011-04-27",15.4607,15.7154,15.4483,15.6999,2483829.0],["2011-04-28",15.6347,15.8304,15.6347,15.7776,1522905.0],["2011-04-29",15.8117,15.936,15.7496,15.8366,1541826.0],["2011-05-02",15.9391,15.9764,15.6999,15.703,1680308.0],["2011-05-03",14.0628,14.3672,13.4446,13.6776,12597480.0],["2011-05-04",13.6994,13.8298,13.4881,13.6559,5844848.0],["2011-05-05",13.5782,13.7428,13.4664,13.5036,4413929.0],["2011-05-06",13.6776,13.8081,13.4757,13.5161,2933696.0],["2011-05-09",13.5161,13.6279,13.5161,13.5751,2875525.0],["2011-05-10",13.6528,14.0007,13.5751,13.9758,3864226.0],["2011-05-11",13.7335,14.0224,13.6341,13.7522,3160944.0],["2011-05-12",13.718,13.9976,13.6745,13.9914,2329847.0],["2011-05-13",13.923,13.9603,13.8205,13.8733,2203643.0],["2011-05-16",13.8174,13.8329,13.659,13.6838,2277313.0],["2011-05-17",13.6248,13.805,13.5565,13.7988,2206864.0],["2011-05-18",13.7956,13.9541,13.6838,13.8267,2158153.0],["2011-05-19",13.9013,13.9541,13.6652,13.7801,2138025.0],["2011-05-20",13.7925,13.951,13.6031,13.8485,2529923.0],["2011-05-23",13.6372,13.6372,13.4539,13.5409,2435320.0],["2011-05-24",13.6124,13.6434,13.5068,13.513,2160166.0],["2011-05-25",13.4912,13.7646,13.4042,13.6962,2632174.0],["2011-05-26",12.609,12.668,11.2763,11.9225,28254861.0],["2011-05-27",11.9722,12.5158,11.9287,12.4381,7949460.0],["2011-05-31",12.5624,12.5624,12.3449,12.3915,5323928.0],["2011-06-01",12.3108,12.4257,12.1679,12.1927,4808040.0],["2011-06-02",12.1865,12.3543,12.0871,12.1741,4034310.0],["2011-06-03",12.0436,12.1058,11.9349,11.9504,4697939.0],["2011-06-06",11.9473,12.0001,11.7392,11.7672,6179380.0],["2011-06-07",11.8044,11.9629,11.7734,11.8044,4517589.0],["2011-06-08",11.7609,11.8106,11.6305,11.705,4422181.0],["2011-06-09",11.6802,12.0188,11.6429,11.9225,4322949.0],["2011-06-10",11.835,11.8569,11.6133,11.7695,3604974.0],["2011-06-13",11.7663,11.8631,11.6133,11.835,5501661.0],["2011-06-14",11.9537,12.088,11.935,12.0162,4218886.0],["2011-06-15",11.8819,12.2878,11.6321,11.9287,8370141.0],["2011-06-16",11.8319,12.1598,11.8319,12.0068,6048344.0],["2011-06-17",12.1067,12.1254,11.935,12.0224,3212875.0],["2011-06-20",11.9662,12.0692,11.9443,12.038,2204448.0],["2011-06-21",12.1286,12.2254,12.0973,12.2098,2465713.0],["2011-06-22",12.0942,12.1567,11.9318,11.9506,3463472.0],["2011-06-23",11.8257,11.8538,11.6227,11.7726,4686667.0],["2011-06-24",11.8319,11.9037,11.5665,11.5821,4118647.0],["2011-06-27",11.6352,11.7039,11.5446,11.6102,2508989.0],["2011-06-28",11.6383,11.7101,11.579,11.6164,2938929.0],["2011-06-29",11.657,11.7289,11.579,11.6883,2971336.0],["2011-06-30",11.7226,12.0005,11.7008,11.8538,3229179.0],["2011-07-01",11.8663,12.0224,11.7851,11.9787,1847574.0],["2011-07-05",11.9412,11.9693,11.7913,11.8944,2491478.0],["2011-07-06",11.8663,11.9943,11.8288,11.8881,1867702.0],["2011-07-07",11.9818,11.9943,11.8975,11.9506,3092306.0],["2011-07-08",11.8225,11.8569,11.6539,11.8101,2325218.0],["2011-07-11",11.6758,11.7039,11.554,11.5915,2706447.0],["2011-07-12",11.5696,11.6414,11.4853,11.5571,3677234.0],["2011-07-13",11.604,11.6508,11.4853,11.4947,2947785.0],["2011-07-14",11.5727,11.7101,11.4541,11.4666,3544186.0],["2011-07-15",11.5228,11.5228,11.351,11.4447,3663547.0],["2011-07-18",11.4041,11.4416,11.2605,11.326,4166351.0],["2011-07-19",11.4291,11.5665,11.3979,11.5415,2743081.0],["2011-07-20",11.5946,11.6602,11.5228,11.6071,1914803.0],["2011-07-21",11.6633,11.8912,11.6071,11.8288,2437131.0],["2011-07-22",11.8101,11.8631,11.7632,11.8444,1530151.0],["2011-07-25",11.4947,11.6102,11.3479,11.5165,3841883.0],["2011-07-26",11.504,11.554,11.426,11.4572,2467927.0],["2011-07-27",11.3979,11.4166,11.0637,11.0887,3754527.0],["2011-07-28",11.1106,11.1855,11.0263,11.0356,3955608.0],["2011-07-29",10.9451,11.1231,10.8951,11.0169,4361595.0],["2011-08-01",11.1012,11.1418,10.6422,10.7546,5197321.0],["2011-08-02",10.6484,10.7358,10.4923,10.6172,5421751.0],["2011-08-03",10.5516,10.5797,10.3049,10.536,6500425.0],["2011-08-04",10.3486,10.3674,10.1488,10.2737,9787574.0],["2011-08-05",10.3861,10.5016,10.027,10.4579,12464432.0],["2011-08-08",10.2206,10.4704,9.6242,9.6304,17213296.0],["2011-08-09",9.7616,9.9926,9.3525,9.9833,10086478.0],["2011-08-10",9.468,9.4774,8.2158,8.8185,23032580.0],["2011-08-11",8.8248,9.2245,8.7592,9.1683,11662723.0],["2011-08-12",9.1027,9.2775,9.0621,9.1308,6260295.0],["2011-08-15",9.2088,9.3993,9.1464,9.39,4495448.0],["2011-08-16",9.2963,9.4243,9.1932,9.3431,4172792.0],["2011-08-17",9.3806,9.493,9.2276,9.2713,2905717.0],["2011-08-18",8.9809,9.0277,8.7404,8.831,10436710.0],["2011-08-19",8.7155,8.7685,8.3751,8.4063,8474003.0],["2011-08-22",8.5687,8.7717,8.5687,8.6561,5566071.0],["2011-08-23",8.6686,9.0621,8.6405,9.0621,4033706.0],["2011-08-24",9.0621,9.2744,8.9871,9.162,4711425.0],["2011-08-25",9.2088,9.2682,8.8216,8.8466,7633043.0],["2011-08-26",8.806,9.1152,8.6592,9.0027,7493756.0],["2011-08-29",9.1651,9.5055,9.1464,9.4899,11777656.0],["2011-08-30",9.4368,9.696,9.3556,9.6304,4193524.0],["2011-08-31",9.7054,9.7678,9.5336,9.5742,3811087.0],["2011-09-01",9.5711,9.6273,9.34,9.3431,5263946.0],["2011-09-02",9.2865,9.3054,8.9596,8.9879,3383160.0],["2011-09-06",8.7741,8.7741,8.4063,8.6924,6459364.0],["2011-09-07",8.8118,9.1828,8.771,9.1828,3614836.0],["2011-09-08",9.1105,9.1639,8.8904,8.9376,4294769.0],["2011-09-09",8.8213,8.8684,8.6138,8.6861,3884555.0],["2011-09-12",8.5823,8.7867,8.5163,8.771,3443142.0],["2011-09-13",8.8181,8.9502,8.7552,8.859,3144036.0],["2011-09-14",8.925,9.0067,8.7804,8.8967,4241027.0],["2011-09-15",9.0005,9.0759,8.9061,9.0665,3864226.0],["2011-09-16",9.1514,9.2802,9.1042,9.2048,3702998.0],["2011-09-19",9.0319,9.0916,8.8621,8.9942,2783740.0],["2011-09-20",8.9942,9.1514,8.8401,8.8464,3602961.0],["2011-09-21",8.8653,8.947,8.4597,8.4755,3007969.0],["2011-09-22",8.1862,8.3151,8.0699,8.1831,7408211.0],["2011-09-23",8.0762,8.2743,8.0479,8.1862,4344285.0],["2011-09-26",8.29,8.5698,8.2082,8.5572,4476528.0],["2011-09-27",8.7835,9.0193,8.7049,8.7615,3824372.0],["2011-09-28",8.815,8.8307,8.488,8.5006,3939505.0],["2011-09-29",8.6861,8.8779,8.5132,8.6861,3726146.0],["2011-09-30",8.5446,8.6452,8.4252,8.4409,3138601.0],["2011-10-03",8.3969,8.5069,8.312,8.3623,7835534.0],["2011-10-04",8.2177,8.6201,8.1925,8.6044,5245830.0],["2011-10-05",8.6138,8.8716,8.5289,8.8307,4428019.0],["2011-10-06",8.8338,9.1073,8.815,9.0916,2806686.0],["2011-10-07",9.1608,9.2079,8.8716,8.9879,3252729.0],["2011-10-10",9.1828,9.3526,9.1608,9.3526,2811517.0],["2011-10-11",9.2802,9.4783,9.2582,9.3746,2083477.0],["2011-10-12",9.4877,9.7109,9.4877,9.5569,2959460.0],["2011-10-13",9.4752,9.5066,9.3431,9.45,2595943.0],["2011-10-14",9.6009,9.6701,9.5412,9.6198,2353196.0],["2011-10-17",9.5695,9.5695,9.274,9.3023,2553674.0],["2011-10-18",9.3023,9.5317,9.1105,9.4657,2955837.0],["2011-10-19",9.494,9.5003,9.1922,9.2299,2687124.0],["2011-10-20",9.2237,9.2834,8.9533,9.2017,2779111.0],["2011-10-21",9.3305,9.5632,9.3117,9.4406,2635596.0],["2011-10-24",9.5035,9.7361,9.4343,9.7141,3380543.0],["2011-10-25",9.6952,9.7078,9.4689,9.4909,2737244.0],["2011-10-26",9.6198,9.6701,9.362,9.6261,2217733.0],["2011-10-27",9.9436,10.412,9.8838,10.3145,4595486.0],["2011-10-28",10.1762,10.3397,10.0882,10.1982,3485412.0],["2011-10-31",10.0819,10.1511,9.8776,9.8901,2976569.0],["2011-11-01",9.5695,9.6323,9.3431,9.406,3837455.0],["2011-11-02",9.5946,9.6795,9.45,9.538,2485640.0],["2011-11-03",9.6512,10.2108,9.6009,10.1856,4383334.0],["2011-11-04",10.0725,10.2548,9.9561,10.1856,3193753.0],["2011-11-07",10.1542,10.2831,10.0285,10.1479,2768241.0],["2011-11-08",10.2485,10.3743,10.1039,10.3648,3409327.0],["2011-11-09",9.2111,9.5223,8.7395,8.771,10289371.0],["2011-11-10",8.6043,8.749,7.8341,7.9347,13288283.0],["2011-11-11",8.1799,8.3811,8.1076,8.3246,8289426.0],["2011-11-14",8.2491,8.2491,7.9253,8.0039,4751077.0],["2011-11-15",7.9693,8.5195,7.8782,8.2743,13241182.0],["2011-11-16",8.1705,8.4503,8.1076,8.1171,5125463.0],["2011-11-17",8.0793,8.1234,7.8561,7.9064,4372666.0],["2011-11-18",7.9285,7.9693,7.7493,7.9253,5100303.0],["2011-11-21",7.7964,7.8844,7.7084,7.809,6021373.0],["2011-11-22",7.7524,7.8058,7.6078,7.699,5662888.0],["2011-11-23",7.6298,7.6392,7.2211,7.2305,7591378.0],["2011-11-25",7.2243,7.2777,7.1677,7.2085,2641634.0],["2011-11-28",7.4726,7.5072,7.2714,7.3374,6198300.0],["2011-11-29",7.3752,7.4003,7.2808,7.3249,8992909.0],["2011-11-30",7.4632,7.699,7.3877,7.6801,6501432.0],["2011-12-01",7.6455,7.809,7.5826,7.7713,4495650.0],["2011-12-02",7.8216,7.9064,7.721,7.7555,3505942.0],["2011-12-05",7.8907,8.0793,7.8279,8.0573,6175153.0],["2011-12-06",8.0825,8.0825,7.8813,7.9662,3376920.0],["2011-12-07",7.9002,8.0793,7.8341,8.029,4012370.0],["2011-12-08",7.9159,7.9945,7.8561,7.8656,6597041.0],["2011-12-09",7.9033,8.2523,7.8687,8.1579,4044575.0],["2011-12-12",8.0699,8.1925,7.8782,7.9347,4605952.0],["2011-12-13",8.007,8.1171,7.765,7.8373,4094896.0],["2011-12-14",7.831,7.8813,7.7335,7.8373,5740583.0],["2011-12-15",7.9567,8.0573,7.9473,8.0039,5394377.0],["2011-12-16",8.0919,8.202,8.0668,8.1517,6063239.0],["2011-12-19",8.1485,8.2334,7.8279,7.8593,4303223.0],["2011-12-20",8.0102,8.3623,7.9913,8.3277,3393023.0],["2011-12-21",8.3214,8.3562,7.9666,8.1313,4319930.0],["2011-12-22",8.163,8.3404,8.1503,8.296,3959030.0],["2011-12-23",8.3625,8.4196,8.3182,8.3879,1874143.0],["2011-12-27",7.7829,7.9159,7.5801,7.634,5895571.0],["2011-12-28",7.6562,7.7259,7.4471,7.5263,5201145.0],["2011-12-29",7.5611,7.5738,7.4218,7.501,3930045.0],["2011-12-30",7.5358,7.5643,7.4503,7.5073,3230588.0],["2012-01-03",7.6942,7.8399,7.6087,7.767,3479776.0],["2012-01-04",7.7354,7.7639,7.6055,7.7575,4230761.0],["2012-01-05",7.7385,7.8811,7.653,7.7005,6044319.0],["2012-01-06",7.7005,7.748,7.4376,7.4534,6004264.0],["2012-01-09",7.5041,7.5485,7.3711,7.4028,4542951.0],["2012-01-10",7.5548,7.7639,7.501,7.7322,4548184.0],["2012-01-11",7.7259,7.8114,7.6657,7.786,2778909.0],["2012-01-12",7.7892,7.8969,7.6625,7.8811,4026057.0],["2012-01-13",7.8082,7.8177,7.6308,7.6498,2578633.0],["2012-01-17",7.748,7.9064,7.7322,7.8209,3339884.0],["2012-01-18",7.8431,8.0996,7.7797,8.0838,3203616.0],["2012-01-19",8.0775,8.3277,8.0553,8.2644,3185702.0],["2012-01-20",8.277,8.3214,8.1978,8.2675,2529117.0],["2012-01-23",8.2834,8.4132,8.2232,8.3277,2437534.0],["2012-01-24",8.277,8.3245,8.1567,8.2644,2800648.0],["2012-01-25",8.2675,8.3657,8.144,8.3372,2288786.0],["2012-01-26",8.3657,8.4449,8.1978,8.2453,2487049.0],["2012-01-27",8.2168,8.3245,8.1883,8.2929,2088107.0],["2012-01-30",8.2073,8.2739,8.1155,8.2137,2668002.0],["2012-01-31",8.2453,8.2612,8.049,8.182,3530096.0],["2012-02-01",8.2707,8.692,8.163,8.6128,4256123.0],["2012-02-02",8.6445,8.7237,8.5843,8.635,2357826.0],["2012-02-03",8.7617,8.9105,8.7427,8.8915,2480407.0],["2012-02-06",8.7807,8.7807,8.5938,8.6951,5546748.0],["2012-02-07",8.6065,8.6255,8.3594,8.3879,8315794.0],["2012-02-08",9.0658,10.6116,9.0658,9.9432,28023989.0],["2012-02-09",9.9654,10.5862,9.9305,10.4342,11339061.0],["2012-02-10",10.2885,10.3708,10.1903,10.2853,6030430.0],["2012-02-13",10.374,10.4183,10.0984,10.2536,4509135.0],["2012-02-14",10.2441,10.3772,10.1776,10.3265,4490617.0],["2012-02-15",10.4247,10.7066,10.2156,10.4437,7749385.0],["2012-02-16",10.4659,10.6052,10.2663,10.5355,3012196.0],["2012-02-17",10.6116,10.6369,10.4595,10.4785,3865232.0],["2012-02-21",10.4849,10.5767,10.0572,10.1269,5229325.0],["2012-02-22",10.1333,10.2219,10.0667,10.1016,3629731.0],["2012-02-23",10.1238,10.2346,10.0731,10.2251,3017429.0],["2012-02-24",10.2283,10.2663,10.1142,10.1649,2545824.0],["2012-02-27",10.1364,10.3328,10.0256,10.2473,2618084.0],["2012-02-28",10.26,10.3075,10.1428,10.2093,2832048.0],["2012-02-29",10.2536,10.3106,10.0541,10.0604,2891628.0],["2012-03-01",10.1333,10.1713,10.0319,10.0889,2375136.0],["2012-03-02",10.0984,10.1998,9.921,9.921,2569575.0],["2012-03-05",10.2093,10.4025,10.0287,10.1142,4241429.0],["2012-03-06",9.9685,10.0065,9.7785,9.8228,3918773.0],["2012-03-07",9.8767,9.8862,9.7785,9.7975,2388018.0],["2012-03-08",9.9179,9.9717,9.8418,9.9115,2143057.0],["2012-03-09",9.9527,10.0477,9.8893,9.9685,2555888.0],["2012-03-12",9.9685,10.1047,9.8387,9.8672,3018838.0],["2012-03-13",9.9622,10.0065,9.8862,9.9622,3641406.0],["2012-03-14",9.978,10.0129,9.8102,9.8418,2499730.0],["2012-03-15",9.8418,10.1776,9.788,10.1681,3232399.0],["2012-03-16",10.1839,10.2568,9.959,10.0097,4242637.0],["2012-03-19",9.9432,10.1238,9.864,9.9812,3642010.0],["2012-03-20",9.8862,9.8862,9.6296,9.6518,3656703.0],["2012-03-21",9.7028,9.8909,9.6741,9.8399,2757976.0],["2012-03-22",9.7283,9.7442,9.6358,9.6964,2548038.0],["2012-03-23",9.6773,9.8112,9.6358,9.7857,2802258.0],["2012-03-26",9.9005,9.9643,9.8271,9.91,3404295.0],["2012-03-27",9.9196,10.0248,9.8271,9.9196,2712687.0],["2012-03-28",9.926,9.926,9.6645,9.7315,1708689.0],["2012-03-29",9.6326,9.6805,9.4636,9.655,2161978.0],["2012-03-30",9.7379,9.7729,9.5115,9.5465,2894848.0],["2012-04-02",9.5179,9.639,9.4031,9.6071,2296837.0],["2012-04-03",9.5848,9.655,9.3967,9.4605,2874519.0],["2012-04-04",9.3648,9.4094,9.1958,9.2468,3019241.0],["2012-04-05",9.2245,9.3776,9.1193,9.3584,3479172.0],["2012-04-09",9.1703,9.1703,9.0651,9.1257,1978005.0],["2012-04-10",9.0778,9.1193,8.9567,8.9854,2976569.0],["2012-04-11",8.3668,8.8961,8.185,8.7335,11618039.0],["2012-04-12",8.7271,8.8451,8.6569,8.8291,5121438.0],["2012-04-13",8.7494,8.7558,8.5294,8.6155,3404898.0],["2012-04-16",8.7398,8.928,8.6729,8.7239,4208419.0],["2012-04-17",8.7781,8.8674,8.7271,8.8291,2748113.0],["2012-04-18",8.7462,8.9025,8.7462,8.8801,3930850.0],["2012-04-19",8.9088,8.9726,8.7494,8.7877,2556089.0],["2012-04-20",8.8227,8.8546,8.6729,8.692,2893842.0],["2012-04-23",8.5804,8.5995,8.4433,8.5453,2665184.0],["2012-04-24",8.5645,8.6442,8.472,8.6442,3077814.0],["2012-04-25",8.7717,8.8801,8.7207,8.8546,3050037.0],["2012-04-26",8.8132,8.963,8.8132,8.928,2251549.0],["2012-04-27",8.9758,9.081,8.9216,9.081,3011391.0],["2012-04-30",9.0459,9.0459,8.8865,8.9471,2801252.0],["2012-05-01",8.9312,9.0874,8.9088,9.0491,2200825.0],["2012-05-02",8.9822,9.0874,8.9407,8.9917,2834262.0],["2012-05-03",8.9949,9.0045,8.8674,8.928,2616675.0],["2012-05-04",8.8355,8.8355,8.6697,8.6761,2974355.0],["2012-05-07",8.5804,8.759,8.5645,8.6888,2642037.0],["2012-05-08",8.5772,8.6123,8.4879,8.6091,3631744.0],["2012-05-09",8.4911,8.7111,8.4114,8.6665,3484405.0],["2012-05-10",8.7749,8.7813,8.5613,8.6091,2323406.0],["2012-05-11",8.5613,8.708,8.5294,8.6442,2395264.0],["2012-05-14",8.5358,8.5613,8.405,8.4784,1970960.0],["2012-05-15",8.4816,8.5198,8.3891,8.4082,3306069.0],["2012-05-16",8.5135,8.6378,8.4146,8.4242,5649000.0],["2012-05-17",8.4019,8.4274,8.1882,8.2169,7861499.0],["2012-05-18",8.2169,8.3508,8.1308,8.2105,6352080.0],["2012-05-21",8.2137,8.4784,8.1404,8.4656,3042187.0],["2012-05-22",8.4306,8.5772,8.3668,8.4146,3505540.0],["2012-05-23",8.3477,8.5166,8.2903,8.5039,3350150.0],["2012-05-24",8.5294,8.5294,8.3668,8.4337,2873311.0],["2012-05-25",8.4146,8.6091,8.4019,8.4879,2257386.0],["2012-05-29",8.5836,8.7239,8.5836,8.7048,2713090.0],["2012-05-30",8.6219,8.6665,8.5039,8.5804,3226965.0],["2012-05-31",8.5804,8.5932,8.3668,8.4943,2554076.0],["2012-06-01",8.3349,8.3636,8.2265,8.2265,3328411.0],["2012-06-04",8.2392,8.2552,8.0192,8.1308,4863594.0],["2012-06-05",8.1149,8.3923,8.0894,8.2903,3799211.0],["2012-06-06",8.37,8.4274,8.3445,8.405,3070568.0],["2012-06-07",8.5453,8.5964,8.3317,8.3317,2623318.0],["2012-06-08",8.3349,8.3445,8.2169,8.3381,2889615.0],["2012-06-11",8.4242,8.4306,7.9778,7.9873,3639393.0],["2012-06-12",7.997,8.0098,7.8491,7.9681,3809678.0],["2012-06-13",7.9616,7.9616,7.7527,7.7784,3001327.0],["2012-06-14",7.7784,7.8716,7.7431,7.8138,3048427.0],["2012-06-15",7.817,7.9423,7.7945,7.9423,2620902.0],["2012-06-18",7.907,7.9681,7.7784,7.9134,2113066.0],["2012-06-19",7.9616,7.9777,7.8363,7.9327,3087677.0],["2012-06-20",7.9488,7.9938,7.8748,7.9423,2107229.0],["2012-06-21",7.9359,7.9938,7.6627,7.6659,3211265.0],["2012-06-22",7.7141,7.7206,7.6338,7.682,2197001.0],["2012-06-25",7.5952,7.5952,7.4409,7.4988,2848352.0],["2012-06-26",7.5213,7.5374,7.4249,7.4859,2336892.0],["2012-06-27",7.5149,7.6081,7.4763,7.6049,2909542.0],["2012-06-28",7.547,7.6531,7.5181,7.637,3310899.0],["2012-06-29",7.7848,7.9809,7.7848,7.9777,4385548.0],["2012-07-02",8.0098,8.042,7.862,7.9745,2678469.0],["2012-07-03",7.9906,8.0838,7.9584,8.0645,2521066.0],["2012-07-05",8.0484,8.0966,7.997,8.0356,2442566.0],["2012-07-06",7.9648,8.0066,7.7463,7.7881,4160111.0],["2012-07-09",7.7527,7.772,7.5791,7.7141,3723529.0],["2012-07-10",7.7495,7.8073,7.4731,7.5341,3319957.0],["2012-07-11",7.5534,7.5856,7.3959,7.4506,2692156.0],["2012-07-12",7.3734,7.4538,7.2995,7.412,3717692.0],["2012-07-13",7.4216,7.6595,7.4024,7.6274,3826586.0],["2012-07-16",7.6081,7.6306,7.4731,7.4988,1984849.0],["2012-07-17",7.5245,7.6081,7.3959,7.5374,967163.0],["2012-07-18",7.5309,7.6949,7.5116,7.6691,2540792.0],["2012-07-19",7.7077,7.8041,7.5599,7.5856,3328411.0],["2012-07-20",7.5406,7.5888,7.4891,7.5052,3371687.0],["2012-07-23",7.3477,7.3734,7.2224,7.3316,3098144.0],["2012-07-24",7.3188,7.3316,7.1324,7.232,10854372.0],["2012-07-25",7.2449,7.3638,7.2095,7.3059,3784719.0],["2012-07-26",7.457,7.6595,7.457,7.5824,4218685.0],["2012-07-27",7.6241,7.8331,7.5824,7.7881,2277313.0],["2012-07-30",7.7623,7.8298,7.7109,7.8073,1814362.0],["2012-07-31",7.8138,7.9295,7.7398,7.9134,2868480.0],["2012-08-01",7.9263,7.9681,7.8459,7.8748,3077009.0],["2012-08-02",7.7913,7.8459,7.6595,7.7623,2158757.0],["2012-08-03",7.9102,8.0163,7.8877,7.9809,1783767.0],["2012-08-06",8.0131,8.1127,8.0066,8.0773,1509620.0],["2012-08-07",8.1063,8.2766,8.1063,8.2027,1887428.0],["2012-08-08",8.5209,9.7359,8.5209,9.4916,15101035.0],["2012-08-09",9.5077,9.8645,9.4659,9.8066,7251009.0],["2012-08-10",9.7841,10.0927,9.7423,10.0669,4326773.0],["2012-08-13",10.0734,10.1505,9.9384,10.0959,3514598.0],["2012-08-14",10.1152,10.2116,10.0219,10.0734,3383563.0],["2012-08-15",10.0734,10.1344,9.9416,10.0734,4303626.0],["2012-08-16",10.1248,10.4077,10.0605,10.308,6134493.0],["2012-08-17",10.3369,10.6069,10.308,10.5041,5084402.0],["2012-08-20",10.4655,10.6069,10.398,10.6005,3221329.0],["2012-08-21",10.5909,10.7419,10.5748,10.6198,2881966.0],["2012-08-22",10.5716,10.6712,10.5587,10.5877,2997905.0],["2012-08-23",10.5651,10.6262,10.4591,10.5491,2712285.0],["2012-08-24",10.5394,10.6423,10.4012,10.6037,1964519.0],["2012-08-27",10.668,10.7034,10.5202,10.6005,1774307.0],["2012-08-28",10.5523,10.578,10.4366,10.4848,3033129.0],["2012-08-29",10.4977,10.5716,10.4012,10.443,2716914.0],["2012-08-30",10.4044,10.4269,10.2469,10.3498,2857611.0],["2012-08-31",10.4727,10.5083,10.353,10.4177,2518852.0],["2012-09-04",10.5697,10.5697,10.1881,10.3369,3439720.0],["2012-09-05",10.3401,10.4792,10.3078,10.4662,2370305.0],["2012-09-06",10.5115,10.6506,10.4533,10.5924,3291979.0],["2012-09-07",10.6053,10.7412,10.5665,10.6862,3760162.0],["2012-09-10",10.615,10.9837,10.6021,10.7023,5855717.0],["2012-09-11",10.7541,10.7703,10.6021,10.6409,3289563.0],["2012-09-12",10.6506,10.7347,10.5924,10.6926,3606986.0],["2012-09-13",10.6797,10.9449,10.6797,10.8511,7280597.0],["2012-09-14",10.8446,11.236,10.7994,11.2166,4481560.0],["2012-09-17",11.1778,11.2101,10.974,11.0549,2574205.0],["2012-09-18",11.1066,11.1972,10.8673,10.8964,3432072.0],["2012-09-19",10.9061,10.9223,10.7961,10.8479,2571789.0],["2012-09-20",10.7023,10.7282,10.4889,10.6926,3314321.0],["2012-09-21",10.7638,10.8252,10.6862,10.6991,2580042.0],["2012-09-24",10.6829,10.7379,10.615,10.6247,2139434.0],["2012-09-25",10.67,10.6894,10.3433,10.3466,3106598.0],["2012-09-26",10.3789,10.4145,10.2722,10.3272,3075399.0],["2012-09-27",10.3886,10.4501,10.3142,10.421,4068930.0],["2012-09-28",10.3789,10.5018,10.3369,10.4177,2806284.0],["2012-10-01",10.4565,10.5115,10.2528,10.2657,2951207.0],["2012-10-02",10.3078,10.3757,10.1687,10.2851,3241859.0],["2012-10-03",10.3498,10.421,10.2431,10.2786,2335081.0],["2012-10-04",10.2981,10.3272,10.2107,10.2851,2307908.0],["2012-10-05",10.3498,10.421,10.2851,10.311,1562759.0],["2012-10-08",10.2625,10.3595,10.1849,10.3272,2483426.0],["2012-10-09",10.2981,10.3207,10.0296,10.1169,1995316.0],["2012-10-10",10.104,10.1751,10.0716,10.1331,2147284.0],["2012-10-11",10.1913,10.2689,10.0911,10.2043,2302070.0],["2012-10-12",10.2269,10.2431,10.1137,10.1622,1183945.0],["2012-10-15",10.1881,10.2786,10.1072,10.2689,1659375.0],["2012-10-16",10.3142,10.4501,10.3013,10.4274,1896285.0],["2012-10-17",10.4307,10.5406,10.3563,10.4856,1214339.0],["2012-10-18",10.4695,10.4824,10.3272,10.3821,1091757.0],["2012-10-19",10.3433,10.3692,10.1234,10.1751,2368896.0],["2012-10-22",10.1687,10.2689,10.1266,10.256,2153323.0],["2012-10-23",10.1557,10.1816,9.9843,10.0814,2221356.0],["2012-10-24",10.1137,10.1299,9.9455,9.9552,1526528.0],["2012-10-25",10.0296,10.0716,9.8679,9.9423,1153753.0],["2012-10-26",9.8938,9.9714,9.8,9.8938,1256205.0],["2012-10-31",9.9293,9.9293,9.7514,9.8485,1920237.0],["2012-11-01",9.8744,10.0878,9.8744,10.0684,2816147.0],["2012-11-02",10.1557,10.1557,9.9908,10.0652,2478595.0],["2012-11-05",10.0167,10.2463,9.9714,10.1751,3803640.0],["2012-11-06",11.2101,12.2257,11.1422,11.9023,14897941.0],["2012-11-07",11.8311,11.8829,11.4753,11.5788,4576364.0],["2012-11-08",11.5239,11.6662,11.4268,11.4268,2210487.0],["2012-11-09",11.4074,11.498,11.3298,11.3913,2761599.0],["2012-11-12",11.4139,11.4721,11.3589,11.3977,2072004.0],["2012-11-13",11.3201,11.4753,11.2878,11.3913,2044630.0],["2012-11-14",11.4171,11.4818,11.2069,11.2554,3006560.0],["2012-11-15",11.2683,11.2813,11.1099,11.1357,3738424.0],["2012-11-16",11.1454,11.1584,11.0549,11.1487,3900457.0],["2012-11-19",11.4721,11.7826,11.4721,11.6144,3308887.0],["2012-11-20",11.6144,11.9896,11.5368,11.9378,4452374.0],["2012-11-21",11.9378,12.0349,11.8538,11.9217,1559740.0],["2012-11-23",11.954,12.2645,11.9055,12.258,1436152.0],["2012-11-26",12.1869,12.2322,12.1254,12.2225,1490700.0],["2012-11-27",12.1998,12.3357,12.1481,12.1578,3619265.0],["2012-11-28",12.0672,12.3809,12.0025,12.3583,2250341.0],["2012-11-29",12.4004,12.5103,12.3842,12.4262,1880584.0],["2012-11-30",12.4198,12.4456,12.2516,12.3098,2331659.0],["2012-12-03",12.5718,13.0472,12.5718,12.7011,3692531.0],["2012-12-04",12.727,12.8532,12.2872,12.4489,5996011.0],["2012-12-05",12.478,12.575,12.4004,12.4844,6079946.0],["2012-12-06",12.4295,12.5394,12.1643,12.5394,4683849.0],["2012-12-07",12.5815,12.6041,12.4198,12.5718,3729165.0],["2012-12-10",12.5168,12.6688,12.5168,12.6494,2573802.0],["2012-12-11",12.7076,12.7755,12.6203,12.7044,4438083.0],["2012-12-12",12.7529,12.9146,12.7529,12.8855,5025627.0],["2012-12-13",12.8435,12.9696,12.8143,12.879,2704837.0],["2012-12-14",12.7561,12.8855,12.727,12.8079,2058317.0],["2012-12-17",12.7658,13.1248,12.7108,13.1248,3607389.0],["2012-12-18",13.1087,13.141,12.9017,13.0116,4675194.0],["2012-12-19",13.0246,13.1022,12.9502,12.9534,2059324.0],["2012-12-20",12.934,12.9793,12.7691,12.9081,5639338.0],["2012-12-21",12.7497,12.7497,12.575,12.63,5049378.0],["2012-12-24",12.6365,12.7561,12.6235,12.6914,1149526.0],["2012-12-26",12.7597,12.9027,12.6687,12.7532,1902122.0],["2012-12-27",12.737,12.8572,12.6134,12.7565,3124914.0],["2012-12-28",12.6459,12.8442,12.6427,12.6914,2139434.0],["2012-12-31",12.6979,13.0458,12.6849,13.0198,3219316.0],["2013-01-02",13.3449,13.4944,13.2668,13.4912,3199188.0],["2013-01-03",13.4944,13.6017,13.4326,13.5139,2996697.0],["2013-01-04",13.5139,13.6082,13.4196,13.5432,2066771.0],["2013-01-07",13.4456,13.4977,13.3449,13.4001,2098775.0],["2013-01-08",13.4001,13.4001,13.1108,13.1271,3655495.0],["2013-01-09",13.2636,13.5237,13.2278,13.3579,3759559.0],["2013-01-10",13.4196,13.5529,13.3286,13.5497,2205656.0],["2013-01-11",13.5919,13.6537,13.5269,13.6375,2085289.0],["2013-01-14",13.5822,13.7512,13.4424,13.6537,2460681.0],["2013-01-15",13.5594,13.6569,13.5042,13.6569,1518879.0],["2013-01-16",13.5822,13.6147,13.5204,13.5367,2602586.0],["2013-01-17",13.6082,13.6277,13.5464,13.5757,2722148.0],["2013-01-18",13.5887,13.6114,13.3904,13.6114,1799266.0],["2013-01-22",13.8488,13.9073,13.657,13.7382,3236224.0],["2013-01-23",13.7187,13.7805,13.5237,13.67,2013028.0],["2013-01-24",13.5887,13.8975,13.5562,13.7902,2719732.0],["2013-01-25",13.7545,13.8357,13.4814,13.7967,2772871.0],["2013-01-28",13.8065,13.8845,13.7805,13.8488,2295428.0],["2013-01-29",13.826,13.8683,13.6309,13.8455,2751333.0],["2013-01-30",13.8618,13.904,13.7025,13.7285,2414386.0],["2013-01-31",13.6895,13.7675,13.5659,13.5887,2255977.0],["2013-02-01",13.6765,13.943,13.6374,13.8813,2808900.0],["2013-02-04",13.7902,13.9788,13.5984,13.6244,7211557.0],["2013-02-05",14.1608,15.2141,13.9528,14.8728,8450050.0],["2013-02-06",14.8078,14.928,14.6615,14.8728,3461258.0],["2013-02-07",14.876,14.9345,14.6485,14.9345,3420196.0],["2013-02-08",14.9573,15.0938,14.8208,14.8565,2176873.0],["2013-02-11",14.8565,15.0906,14.824,14.9703,3791563.0],["2013-02-12",14.9541,15.1654,14.9508,15.1296,3923000.0],["2013-02-13",15.1491,15.2759,15.1133,15.2174,3470517.0],["2013-02-14",15.1751,15.4839,15.1654,15.4774,3612018.0],["2013-02-15",15.705,16.0886,15.3832,15.627,3289161.0],["2013-02-19",15.6367,15.9098,15.6367,15.8643,4000695.0],["2013-02-20",15.8513,15.9098,15.5555,15.5717,2475174.0],["2013-02-21",15.4774,15.5457,15.2987,15.3117,4304028.0],["2013-02-22",15.3929,15.497,15.2629,15.4937,4144009.0],["2013-02-25",15.5425,15.5652,15.1068,15.1068,2895049.0],["2013-02-26",15.2011,15.4872,15.1329,15.4547,3253534.0],["2013-02-27",15.4774,15.7148,15.3312,15.6627,2883375.0],["2013-02-28",15.666,15.731,15.6042,15.614,2795817.0],["2013-03-01",15.5652,15.6985,15.3832,15.692,3014007.0],["2013-03-04",15.5977,15.7375,15.575,15.6985,2814134.0],["2013-03-05",15.7928,16.1276,15.7928,16.1244,2954830.0],["2013-03-06",16.1731,16.2381,16.0236,16.0431,2760391.0],["2013-03-07",16.0236,16.2479,15.9813,16.2056,2451020.0],["2013-03-08",16.2512,16.2512,15.9488,16.1764,2121319.0],["2013-03-11",16.1569,16.4235,16.0951,16.417,2162582.0],["2013-03-12",16.3617,16.4462,16.2219,16.2512,2821179.0],["2013-03-13",16.2869,16.2999,15.9651,16.0561,4006130.0],["2013-03-14",16.1932,16.3923,16.1606,16.2487,3009579.0],["2013-03-15",16.1834,16.3042,15.857,15.857,4910896.0],["2013-03-18",15.7199,15.9908,15.6252,15.7721,3897639.0],["2013-03-19",15.8537,15.906,15.5959,15.7134,3116460.0],["2013-03-20",15.8276,16.2226,15.8211,16.0267,4230158.0],["2013-03-21",15.8929,16.1377,15.8048,15.8276,3310899.0],["2013-03-22",15.8962,15.9549,15.7689,15.8178,2213506.0],["2013-03-25",15.8798,15.9255,15.6709,15.8407,2768443.0],["2013-03-26",15.8962,16.1149,15.8962,16.0267,1834893.0],["2013-03-27",15.8896,16.0137,15.857,15.9745,1994510.0],["2013-03-28",15.9092,16.0953,15.8505,16.0692,2810511.0],["2013-04-01",16.0692,16.079,15.795,15.8309,1783767.0],["2013-04-02",15.8603,15.9582,15.7199,15.7591,1961500.0],["2013-04-03",15.8276,15.8341,15.511,15.6089,4654059.0],["2013-04-04",15.635,15.6775,15.5502,15.6187,2464707.0],["2013-04-05",15.4163,15.4588,15.2564,15.4261,2374734.0],["2013-04-08",15.449,15.5632,15.3804,15.5632,2108034.0],["2013-04-09",15.5926,15.6318,15.3968,15.5436,2618084.0],["2013-04-10",15.6546,15.8929,15.5795,15.8668,6493783.0],["2013-04-11",15.857,15.968,15.7232,15.8341,3293388.0],["2013-04-12",15.7003,15.7166,15.1128,15.2401,3537544.0],["2013-04-15",15.0899,15.2042,14.7668,14.7668,2933897.0],["2013-04-16",14.9169,15.1519,14.7962,15.1454,2545421.0],["2013-04-17",14.9855,14.9855,14.6166,14.6787,1875351.0],["2013-04-18",14.7603,14.7668,14.4404,14.5122,2153121.0],["2013-04-19",14.5187,14.5383,14.2609,14.4371,2844326.0],["2013-04-22",14.46,14.5481,14.2249,14.4632,2343132.0],["2013-04-23",14.5873,14.7733,14.5187,14.757,2605001.0],["2013-04-24",14.7505,14.9104,14.7309,14.819,1969551.0],["2013-04-25",14.868,15.0834,14.8288,14.9071,1698021.0],["2013-04-26",14.9039,15.0247,14.806,14.8843,1662595.0],["2013-04-29",14.8941,15.214,14.868,15.1356,1494927.0],["2013-04-30",15.0932,15.3282,15.0279,15.2923,2277514.0],["2013-05-01",15.2074,15.276,14.9659,14.9789,1581277.0],["2013-05-02",15.0442,15.2695,14.9822,15.2629,1731031.0],["2013-05-03",15.4261,15.511,15.387,15.4327,1965526.0],["2013-05-06",15.4457,15.6481,15.3935,15.6122,1914803.0],["2013-05-07",15.6089,15.6807,15.5404,15.6677,2277917.0],["2013-05-08",15.6448,15.919,15.5926,15.8962,1813759.0],["2013-05-09",15.8309,16.0855,15.7362,15.9386,2535558.0],["2013-05-10",15.9484,16.0953,15.8831,16.0887,1308136.0],["2013-05-13",16.0169,16.0561,15.8505,15.9255,1334907.0],["2013-05-14",15.9582,16.2291,15.9484,16.154,3868251.0],["2013-05-15",16.4054,16.4054,14.2152,14.5938,12392776.0],["2013-05-16",14.2772,14.4012,13.8496,13.9018,8007429.0],["2013-05-17",13.9638,14.5971,13.9475,14.5579,6815030.0],["2013-05-20",14.4828,14.7309,14.4828,14.5742,4714444.0],["2013-05-21",14.5481,14.646,14.4436,14.46,3595715.0],["2013-05-22",14.4436,14.5024,14.0683,14.1858,5941866.0],["2013-05-23",14.1238,14.3065,14.0781,14.2511,2889413.0],["2013-05-24",14.1433,14.1433,13.8855,14.1205,2178885.0],["2013-05-28",14.2315,14.3392,14.0422,14.1009,3182280.0],["2013-05-29",13.9932,14.3163,13.9769,14.2151,3377725.0],["2013-05-30",14.2641,14.5154,14.2282,14.4665,3511981.0],["2013-05-31",14.4012,14.806,14.3947,14.5611,4234183.0],["2013-06-03",14.5187,14.6003,14.2935,14.5905,5085609.0],["2013-06-04",14.584,14.6819,14.522,14.6297,4791133.0],["2013-06-05",14.5873,14.6884,14.5122,14.5905,6067265.0],["2013-06-06",14.584,14.8255,14.5416,14.8255,3692129.0],["2013-06-07",14.9071,15.2793,14.6036,15.2564,3700583.0],["2013-06-10",15.2727,15.2793,15.0279,15.0377,1980622.0],["2013-06-11",14.806,14.9757,14.6721,14.7276,2313544.0],["2013-06-12",14.8817,14.9145,14.4457,14.4752,2824600.0],["2013-06-13",14.4522,14.6555,14.3375,14.626,1779138.0],["2013-06-14",14.7145,14.8883,14.6227,14.7079,3711653.0],["2013-06-17",14.8161,14.9702,14.7834,14.8194,2378155.0],["2013-06-18",14.8522,15.062,14.803,14.9801,2407543.0],["2013-06-19",14.9407,15.0489,14.9014,14.9473,2796823.0],["2013-06-20",14.7834,14.8293,14.4752,14.544,4855744.0],["2013-06-21",14.662,14.662,14.1276,14.5407,4880100.0],["2013-06-24",14.3866,14.4129,14.003,14.1145,3433078.0],["2013-06-25",14.2522,14.3998,14.2227,14.3375,2395466.0],["2013-06-26",14.4981,14.5866,14.403,14.4391,2452429.0],["2013-06-27",14.5079,14.7637,14.5079,14.6489,2525494.0],["2013-06-28",14.4883,14.4883,13.9473,14.3506,5077155.0],["2013-07-01",14.4227,14.7801,14.4227,14.6227,2771260.0],["2013-07-02",14.5834,14.7309,14.5014,14.5932,2381175.0],["2013-07-03",14.5243,15.0424,14.5243,14.944,1871527.0],["2013-07-05",15.0391,15.2522,15.0129,15.2325,2502951.0],["2013-07-08",15.2686,15.5997,15.2686,15.4292,3423618.0],["2013-07-09",15.5473,15.626,15.4096,15.5014,3651269.0],["2013-07-10",15.4915,15.5637,15.4128,15.5374,2160166.0],["2013-07-11",15.721,15.7505,15.5669,15.6391,1978207.0],["2013-07-12",15.6653,15.7342,15.5932,15.6686,1596776.0],["2013-07-15",15.6292,15.6719,15.485,15.6194,1413206.0],["2013-07-16",15.6555,15.7112,15.2817,15.3374,2667801.0],["2013-07-17",15.3506,15.4456,15.2653,15.3079,1464332.0],["2013-07-18",15.3079,15.5506,15.2751,15.3735,2838690.0],["2013-07-19",15.3374,15.5997,15.3276,15.5374,1812953.0],["2013-07-22",15.5309,15.6555,15.4751,15.5899,1046066.0],["2013-07-23",15.6325,15.6719,15.4391,15.5637,1297670.0],["2013-07-24",15.6587,15.7669,15.5309,15.5833,1072636.0],["2013-07-25",15.5473,15.7309,15.4129,15.7112,1766457.0],["2013-07-26",15.5604,15.6686,15.4096,15.6587,1216150.0],["2013-07-29",15.5965,15.6587,15.4292,15.5145,959313.0],["2013-07-30",15.6292,15.7079,15.5637,15.5735,1720162.0],["2013-07-31",15.6391,15.8063,15.5866,15.626,2241484.0],["2013-08-01",15.8423,16.1899,15.803,16.144,2318978.0],["2013-08-02",16.0653,16.1997,15.9342,16.1932,2324212.0],["2013-08-05",16.1637,16.485,16.1014,16.4555,2131785.0],["2013-08-06",16.4456,16.4653,16.2063,16.38,2763410.0],["2013-08-07",16.8358,17.9669,16.8292,17.7702,9222976.0],["2013-08-08",17.6358,17.6522,17.0718,17.0981,5447918.0],["2013-08-09",17.0653,17.3243,16.9997,17.0751,3892808.0],["2013-08-12",17.003,17.2981,16.9997,17.0915,3145244.0],["2013-08-13",17.0915,17.2653,16.9866,17.1374,2689137.0],["2013-08-14",17.1669,17.2456,17.0456,17.1177,2133597.0],["2013-08-15",16.9177,16.9571,16.744,16.8194,1495732.0],["2013-08-16",16.803,17.0948,16.7505,16.9013,1671653.0],["2013-08-19",16.8259,17.0489,16.7145,16.7276,2130980.0],["2013-08-20",16.7636,17.1538,16.7473,17.0817,2078848.0],["2013-08-21",17.0259,17.0358,16.6063,16.6292,1862268.0],["2013-08-22",16.6489,17.0194,16.6259,16.9145,1303909.0],["2013-08-23",16.9669,17.0161,16.8292,16.8948,1066798.0],["2013-08-26",16.8554,16.9964,16.8095,16.8292,1208099.0],["2013-08-27",16.6391,16.6718,16.4194,16.4358,1595367.0],["2013-08-28",16.462,16.6456,16.3964,16.3964,1420855.0],["2013-08-29",16.3145,16.5899,16.3145,16.5079,1058948.0],["2013-08-30",16.5441,16.6297,16.3861,16.5079,2172444.0],["2013-09-03",16.7614,16.9227,16.4816,16.61,2197001.0],["2013-09-04",16.6001,16.87,16.5408,16.7285,2324010.0],["2013-09-05",16.6922,16.7581,16.633,16.6758,1824024.0],["2013-09-06",16.712,16.7778,16.5046,16.6198,1480636.0],["2013-09-09",16.6923,16.8239,16.6824,16.7252,1503984.0],["2013-09-10",16.8404,16.893,16.7285,16.7383,2092938.0],["2013-09-11",16.8535,17.2782,16.7581,17.2156,2661561.0],["2013-09-12",17.1728,17.2485,16.9161,16.9325,1372547.0],["2013-09-13",17.0017,17.1597,16.9391,16.9918,1414011.0],["2013-09-16",17.2222,17.4329,17.2025,17.3308,2068583.0],["2013-09-17",17.3308,17.5086,17.2156,17.4493,1497946.0],["2013-09-18",17.446,17.6139,17.1432,17.5514,1754581.0],["2013-09-19",17.5514,17.6534,17.3572,17.3605,2091327.0],["2013-09-20",17.3703,17.4197,17.1103,17.1202,3710647.0],["2013-09-23",17.0905,17.1728,16.9457,17.0478,1457086.0],["2013-09-24",17.0708,17.3045,17.051,17.084,1973376.0],["2013-09-25",17.0807,17.1926,17.0214,17.0346,1792221.0],["2013-09-26",17.0148,17.163,16.9819,17.0543,1210917.0],["2013-09-27",16.9688,17.1498,16.9029,17.1235,1239096.0],["2013-09-30",16.9852,17.1136,16.8239,17.0313,1160797.0],["2013-10-01",17.0346,17.2453,17.0115,17.1136,1862872.0],["2013-10-02",16.9753,17.1992,16.9556,17.1663,1113899.0],["2013-10-03",17.0412,17.1136,16.9095,16.9687,1325245.0],["2013-10-04",16.9589,17.2321,16.9128,17.0905,1037411.0],["2013-10-07",16.9424,16.9655,16.7219,16.7449,2319179.0],["2013-10-08",16.7383,16.7844,16.215,16.4487,3135180.0],["2013-10-09",16.4783,16.5211,16.238,16.373,2474167.0],["2013-10-10",16.5836,16.9325,16.577,16.9293,1801883.0],["2013-10-11",16.8437,17.2255,16.8338,17.1663,3060906.0],["2013-10-14",17.0642,17.1893,17.0148,17.163,1369930.0],["2013-10-15",17.0675,17.2321,17.0543,17.0741,2703831.0],["2013-10-16",17.2255,17.2617,17.1169,17.2354,2136012.0],["2013-10-17",17.1103,17.4823,16.9984,17.446,2281741.0],["2013-10-18",17.5152,17.581,17.2617,17.2979,1581076.0],["2013-10-21",17.3243,17.4526,17.2979,17.4329,1425686.0],["2013-10-22",17.4362,17.7061,17.3868,17.4757,1507406.0],["2013-10-23",17.344,17.4559,17.1564,17.1761,1314779.0],["2013-10-24",17.1761,17.2584,17.028,17.0412,1172673.0],["2013-10-25",17.0576,17.1004,16.9819,17.0576,1565778.0],["2013-10-28",17.0708,17.1827,17.005,17.028,1714124.0],["2013-10-29",17.1169,17.2683,17.0873,17.1136,2342528.0],["2013-10-30",17.0971,17.2025,16.8371,16.9852,2444780.0],["2013-10-31",16.1919,16.4585,15.4052,16.215,7996560.0],["2013-11-01",16.2972,16.6264,16.2117,16.5869,3764591.0],["2013-11-04",16.6165,16.7087,16.4947,16.5935,2340515.0],["2013-11-05",16.5902,16.814,16.4915,16.7054,3403288.0],["2013-11-06",16.7647,16.8568,16.6692,16.8503,2363462.0],["2013-11-07",16.8667,17.0214,16.5408,16.5639,1995517.0],["2013-11-08",16.5342,16.8272,16.4651,16.7976,1648103.0],["2013-11-11",16.7943,16.9227,16.7581,16.8503,1383416.0],["2013-11-12",16.7877,17.0774,16.7713,17.0642,1528340.0],["2013-11-13",17.0017,17.4131,16.949,17.4065,2114072.0],["2013-11-14",17.3967,17.5448,17.3539,17.5382,1824427.0],["2013-11-15",17.4823,17.6863,17.4691,17.6403,2199014.0],["2013-11-18",17.6501,17.7522,17.6106,17.6468,1947410.0],["2013-11-19",17.6205,17.795,17.5909,17.6271,3249911.0],["2013-11-20",17.6205,17.7324,17.423,17.4921,1629182.0],["2013-11-21",17.5152,17.7522,17.5053,17.7258,1305318.0],["2013-11-22",17.7028,17.7028,17.4428,17.5316,2207266.0],["2013-11-25",17.5349,17.5975,17.3736,17.3967,1422062.0],["2013-11-26",17.4362,17.4724,17.2551,17.3374,1744517.0],["2013-11-27",17.3374,17.423,17.2354,17.3506,1028957.0],["2013-11-29",17.3967,17.4,17.2913,17.321,419876.0],["2013-12-02",17.321,17.4197,17.1959,17.3605,1153551.0],["2013-12-03",17.2485,17.4757,17.2485,17.321,2320588.0],["2013-12-04",17.2683,17.7258,17.2683,17.6468,3477763.0],["2013-12-05",17.6106,17.637,17.3605,17.4428,1932515.0],["2013-12-06",17.5185,17.8476,17.4296,17.8048,2249133.0],["2013-12-09",17.795,17.8213,17.5053,17.558,1712111.0],["2013-12-10",17.502,17.7983,17.4921,17.5283,2040805.0],["2013-12-11",17.5448,17.604,17.3901,17.4164,1569401.0],["2013-12-12",17.3275,17.3275,17.1597,17.2321,1398915.0],["2013-12-13",17.2979,17.3967,17.1366,17.2222,1962104.0],["2013-12-16",17.3144,17.5481,17.2815,17.4526,2015444.0],["2013-12-17",17.4131,17.581,17.3177,17.4493,1906550.0],["2013-12-18",17.5678,17.6205,17.186,17.5942,2667197.0],["2013-12-19",17.7094,17.9727,17.6106,17.8904,2685715.0],["2013-12-20",17.9332,18.0616,17.6468,18.0517,2593930.0],["2013-12-23",18.0715,18.2295,18.0418,18.0781,1890045.0],["2013-12-24",18.0353,18.2887,18.0353,18.2788,660811.0],["2013-12-26",18.3053,18.4044,18.2656,18.3515,954483.0],["2013-12-27",18.4341,18.4705,18.2789,18.378,935965.0],["2013-12-30",18.3978,18.4936,18.3482,18.444,767088.0],["2013-12-31",18.5002,18.5663,18.4242,18.4606,976825.0],["2014-01-02",18.4341,18.5167,18.3284,18.3647,1704261.0],["2014-01-03",18.3813,18.563,18.3714,18.4606,1086524.0],["2014-01-06",18.5035,18.5266,18.1897,18.3548,1989277.0],["2014-01-07",18.3978,18.5299,18.2921,18.3846,1612677.0],["2014-01-08",18.3846,18.6555,18.3152,18.4242,2658341.0],["2014-01-09",18.4837,18.6158,18.4407,18.5531,2207468.0],["2014-01-10",18.5861,18.6092,18.4011,18.4473,1371742.0],["2014-01-13",18.4341,18.4969,18.0641,18.0872,1668835.0],["2014-01-14",18.1698,18.4506,18.0707,18.4506,1835698.0],["2014-01-15",18.4275,18.6092,18.4275,18.5663,1201255.0],["2014-01-16",18.5134,18.6456,18.4837,18.5332,870346.0],["2014-01-17",18.4903,18.5365,18.2987,18.3185,1347990.0],["2014-01-21",18.4473,18.4804,18.2227,18.3515,1324642.0],["2014-01-22",18.335,18.9693,18.2855,18.8669,3620070.0],["2014-01-23",18.7546,18.8273,18.2888,18.4639,3003541.0],["2014-01-24",18.2722,18.3548,17.9287,17.9287,2565348.0],["2014-01-27",17.9254,18.0542,17.6082,17.6413,2666191.0],["2014-01-28",17.6479,17.7932,17.5884,17.7338,2075024.0],["2014-01-29",17.5124,17.8923,17.4827,17.8527,2766228.0],["2014-01-30",17.9815,18.2524,17.856,18.2227,2483225.0],["2014-01-31",18.8702,20.413,18.3846,19.9571,12088034.0],["2014-02-03",19.8712,20.0859,19.3228,19.3558,6584964.0],["2014-02-04",19.4285,19.4648,19.1444,19.3261,3456427.0],["2014-02-05",19.2501,19.2931,18.89,19.1312,3466491.0],["2014-02-06",19.2237,19.3624,19.1477,19.2865,2490874.0],["2014-02-07",19.3624,19.8844,19.3624,19.8415,3628926.0],["2014-02-10",19.7886,19.9307,19.6763,19.9075,1790007.0],["2014-02-11",19.8943,20.3667,19.8382,20.2577,3316535.0],["2014-02-12",20.2478,20.3733,20.2082,20.3007,2506171.0],["2014-02-13",20.2049,20.6112,20.1256,20.5848,2299051.0],["2014-02-14",20.4956,20.5484,20.3436,20.3899,2150303.0],["2014-02-18",20.5583,20.8557,20.5484,20.7731,2287578.0],["2014-02-19",20.7863,21.0308,20.6244,20.6608,3160743.0],["2014-02-20",20.6079,20.7301,20.4824,20.598,1754783.0],["2014-02-21",20.6574,20.7533,20.5484,20.5484,1982031.0],["2014-02-24",20.5451,21.0539,20.5253,20.9449,2390434.0],["2014-02-25",20.8656,20.9746,20.7599,20.9118,2224375.0],["2014-02-26",20.968,21.1761,20.9184,21.0142,2228602.0],["2014-02-27",20.9647,21.0109,20.7334,20.9019,1673263.0],["2014-02-28",20.9151,21.11,20.7136,20.8788,2339912.0],["2014-03-03",20.7169,20.7433,20.4427,20.5484,2269664.0],["2014-03-04",20.816,20.9482,20.7566,20.8127,2316965.0],["2014-03-05",20.8755,20.8854,20.6112,20.6641,1935736.0],["2014-03-06",20.7202,20.816,20.6575,20.674,1694398.0],["2014-03-07",20.9845,21.1728,20.6475,20.7995,5476299.0],["2014-03-10",20.6938,20.7533,20.3899,20.4923,1796046.0],["2014-03-11",20.555,20.6773,20.4691,20.5418,1878974.0],["2014-03-12",20.4592,20.489,20.261,20.446,2163789.0],["2014-03-13",20.5616,20.7136,20.1883,20.2643,2114475.0],["2014-03-14",20.2115,20.4625,20.2115,20.3932,2786357.0],["2014-03-17",20.4824,20.6773,20.4493,20.6013,1701644.0],["2014-03-18",20.6211,20.9746,20.5649,20.8854,2946779.0],["2014-03-19",20.892,20.9878,20.6211,20.892,2644654.0],["2014-03-20",20.8522,21.1041,20.8025,20.9947,1882799.0],["2014-03-21",21.0909,21.1406,20.8854,20.9318,2904308.0],["2014-03-24",20.9483,21.0047,20.4579,20.5937,1856431.0],["2014-03-25",20.6965,20.7429,20.3949,20.5208,1611469.0],["2014-03-26",20.5805,20.6534,20.1563,20.1563,1538806.0],["2014-03-27",20.1762,20.1894,19.8845,19.9177,2546830.0],["2014-03-28",19.9541,20.2325,19.9011,19.9806,1666218.0],["2014-03-31",20.0668,20.2789,20.0436,20.1563,2446591.0],["2014-04-01",20.2192,20.4744,20.1563,20.3816,2837885.0],["2014-04-02",20.385,20.5473,20.3783,20.4811,2703026.0],["2014-04-03",20.4347,20.6103,20.2424,20.3419,1425484.0],["2014-04-04",20.4313,20.4976,20.0171,20.1563,2009808.0],["2014-04-07",20.1397,20.1894,19.6393,19.7685,1752971.0],["2014-04-08",19.7752,20.0105,19.6492,19.9375,1870118.0],["2014-04-09",20.0105,20.1662,19.8878,20.0999,1357249.0],["2014-04-10",20.0933,20.1265,19.51,19.5299,1639246.0],["2014-04-11",19.4868,19.6525,19.1919,19.2383,1668634.0],["2014-04-14",19.3145,19.7718,19.2913,19.7486,2395063.0],["2014-04-15",19.8282,19.9773,19.5432,19.9044,2238063.0],["2014-04-16",20.027,20.2822,19.9939,20.2756,1996121.0],["2014-04-17",20.2159,20.3054,20.0668,20.2424,1594562.0],["2014-04-21",20.0867,20.269,20.0867,20.1662,859678.0],["2014-04-22",20.1198,20.2259,20.0436,20.1198,1436756.0],["2014-04-23",20.1198,20.1861,19.8547,19.8613,1579466.0],["2014-04-24",19.9873,19.9873,19.6095,19.6393,1993303.0],["2014-04-25",19.5531,19.5597,19.3012,19.3046,2008198.0],["2014-04-28",19.51,19.5531,19.0427,19.2747,1841938.0],["2014-04-29",19.3642,19.4603,19.1952,19.4172,1741699.0],["2014-04-30",19.3543,19.636,19.3178,19.6128,1497543.0],["2014-05-01",19.5896,19.8249,19.4371,19.6691,1517672.0],["2014-05-02",19.6658,19.8348,19.6426,19.6658,733474.0],["2014-05-05",19.626,19.7188,19.4305,19.6824,988499.0],["2014-05-06",19.6923,19.6923,19.3609,19.3974,1414212.0],["2014-05-07",19.4106,19.5001,19.0659,19.2283,1777528.0],["2014-05-08",19.2118,19.457,19.1223,19.235,2579035.0],["2014-05-09",19.457,21.4488,19.2316,20.6766,11502905.0],["2014-05-12",20.6932,20.7628,20.5175,20.5904,2910347.0],["2014-05-13",20.4678,20.6434,20.3916,20.4313,2682495.0],["2014-05-14",20.3982,20.438,20.2458,20.269,1668634.0],["2014-05-15",20.2491,20.3386,20.0734,20.2922,2502548.0],["2014-05-16",20.1629,20.2325,19.9574,20.1828,1787994.0],["2014-05-19",20.0966,20.3949,20.0105,20.3452,1180724.0],["2014-05-20",20.3419,20.4943,20.2524,20.2623,2252756.0],["2014-05-21",20.2789,20.3352,20.1463,20.2756,992928.0],["2014-05-22",20.2723,20.375,20.1596,20.2491,934556.0],["2014-05-23",20.3187,20.4678,20.259,20.428,1050092.0],["2014-05-27",20.491,20.66,20.4877,20.5805,2247925.0],["2014-05-28",20.5473,20.66,20.5473,20.5672,1933119.0],["2014-05-29",20.6103,20.8489,20.5904,20.7329,3693538.0],["2014-05-30",20.7164,20.8622,20.6865,20.8423,2526299.0],["2014-06-02",20.8092,20.8754,20.5142,20.6733,2264028.0],["2014-06-03",20.6832,20.8092,20.5937,20.7959,2259197.0],["2014-06-04",20.7164,20.9749,20.6335,20.9053,1861664.0],["2014-06-05",20.955,20.9981,20.8622,20.9285,1208501.0],["2014-06-06",20.9715,21.124,20.9517,21.071,1733044.0],["2014-06-09",21.0776,21.2002,21.008,21.1074,2604196.0],["2014-06-10",21.0841,21.2105,21.0841,21.1673,2024099.0],["2014-06-11",21.1241,21.1972,21.0442,21.1507,2354404.0],["2014-06-12",21.0841,21.1207,20.8347,20.8846,2204046.0],["2014-06-13",20.9079,21.1207,20.8945,21.0475,1643071.0],["2014-06-16",21.0409,21.1074,20.9045,20.9744,1274120.0],["2014-06-17",21.011,21.2039,20.9977,21.1374,1179114.0],["2014-06-18",21.1041,21.1906,21.0143,21.164,1317798.0],["2014-06-19",21.1739,21.2438,21.0376,21.2072,1381202.0],["2014-06-20",21.2139,21.3702,21.1706,21.2937,2212902.0],["2014-06-23",21.3203,21.3635,21.2338,21.3103,1349198.0],["2014-06-24",21.2571,21.3968,21.2571,21.2638,2105619.0],["2014-06-25",21.2471,21.3402,21.1939,21.2837,1246141.0],["2014-06-26",21.2638,21.2837,20.9544,21.0143,1512237.0],["2014-06-27",20.9577,21.0476,20.8613,20.9411,2342528.0],["2014-06-30",21.0176,21.3536,20.9577,21.0209,1833484.0],["2014-07-01",21.1207,21.4201,21.0708,21.2804,2273086.0],["2014-07-02",21.2205,21.4467,21.1972,21.2837,1627170.0],["2014-07-03",21.307,21.4001,21.297,21.3735,870749.0],["2014-07-07",21.3669,21.44,21.2338,21.2371,1252784.0],["2014-07-08",20.9311,21.1872,20.9112,20.9311,2223771.0],["2014-07-09",20.9345,21.2338,20.9345,21.0542,1847574.0],["2014-07-10",20.7981,20.9478,20.7549,20.858,1567791.0],["2014-07-11",20.8812,20.9877,20.7948,20.8613,1355438.0],["2014-07-14",21.0243,21.0675,20.8447,20.8546,1343763.0],["2014-07-15",20.8546,20.9544,20.7715,20.858,2054090.0],["2014-07-16",20.9544,21.0974,20.9045,21.0941,2426664.0],["2014-07-17",21.0342,21.46,21.0209,21.2205,2355410.0],["2014-07-18",21.3436,21.3835,21.1673,21.2305,1659375.0],["2014-07-21",21.1473,21.1673,20.9278,21.134,1203469.0],["2014-07-22",21.2238,21.5465,21.1839,21.5132,1578459.0],["2014-07-23",21.5066,21.6429,21.3802,21.6196,1634818.0],["2014-07-24",21.6196,21.7926,21.5431,21.5897,1659173.0],["2014-07-25",21.5531,21.6828,21.4567,21.5498,940393.0],["2014-07-28",21.5564,21.5897,21.4134,21.4733,2428073.0],["2014-07-29",21.5498,21.6196,21.3935,21.3935,1409985.0],["2014-07-30",21.4733,21.5298,21.2704,21.3669,1163213.0],["2014-07-31",21.2371,21.3103,20.5553,20.7515,2757573.0],["2014-08-01",20.6517,20.9278,20.6384,20.838,2019470.0],["2014-08-04",20.8413,20.9611,20.6784,20.8846,1318201.0],["2014-08-05",20.818,20.9444,20.6384,20.7415,1690574.0],["2014-08-06",20.6019,20.8613,20.5885,20.6551,1627975.0],["2014-08-07",20.7415,20.8214,20.389,20.399,2340717.0],["2014-08-08",19.6506,19.7936,18.9388,19.1251,5932406.0],["2014-08-11",19.2248,19.5807,19.2215,19.4909,3378128.0],["2014-08-12",19.4377,19.5575,19.2581,19.288,2810712.0],["2014-08-13",19.3845,19.5142,19.2714,19.4643,3150678.0],["2014-08-14",19.5342,19.6207,19.4643,19.5475,1601405.0],["2014-08-15",19.624,19.767,19.4277,19.5641,2031949.0],["2014-08-18",19.7271,19.9233,19.6406,19.8335,1865086.0],["2014-08-19",19.8235,19.92,19.8235,19.9034,1001784.0],["2014-08-20",19.9167,20.0131,19.8435,19.9566,2375740.0],["2014-08-21",19.9566,20.1828,19.93,20.1029,1428101.0],["2014-08-22",20.0797,20.1562,19.8834,19.8901,1372346.0],["2014-08-25",19.9632,20.0431,19.8535,19.9466,966560.0],["2014-08-26",19.91,20.0564,19.8369,19.9732,1506601.0],["2014-08-27",20.0298,20.1129,19.9333,20.0896,1956267.0],["2014-08-28",19.9799,20.0564,19.8369,19.9499,1212326.0],["2014-08-29",20.0234,20.0234,19.8231,19.9633,1533774.0],["2014-09-02",20.0201,20.1703,19.9466,20.1102,1488284.0],["2014-09-03",20.1169,20.2838,20.0267,20.0501,2309518.0],["2014-09-04",20.1202,20.2438,19.96,20.0267,1098400.0],["2014-09-05",20.0334,20.1536,19.97,20.1169,884436.0],["2014-09-08",20.0434,20.1269,19.9399,19.9733,1019296.0],["2014-09-09",19.9232,19.9232,19.7429,19.8197,1623949.0],["2014-09-10",19.773,20.0201,19.773,19.9499,926907.0],["2014-09-11",19.8932,20.0201,19.8832,19.9867,1538001.0],["2014-09-12",19.9666,20.0601,19.8498,19.9366,2029936.0],["2014-09-15",19.9633,20.01,19.8231,19.8999,1737674.0],["2014-09-16",19.9032,19.9466,19.7663,19.8598,3349948.0],["2014-09-17",19.8498,19.9332,19.7463,19.763,2550856.0],["2014-09-18",19.8064,19.8865,19.7596,19.7663,1701644.0],["2014-09-19",19.8498,19.8531,19.5125,19.5994,3273461.0],["2014-09-22",19.5025,19.5426,19.2855,19.2989,2430086.0],["2014-09-23",19.2054,19.2354,19.0952,19.1085,2043221.0],["2014-09-24",19.0785,19.2387,19.0785,19.1786,2372519.0],["2014-09-25",19.1019,19.1519,18.8014,18.9082,1893869.0],["2014-09-26",18.9349,18.9783,18.8548,18.9082,1336719.0],["2014-09-29",18.8114,20.7012,18.7613,19.9065,9472767.0],["2014-09-30",20.1736,20.5943,20.0367,20.4174,7755826.0],["2014-10-01",20.384,20.6778,19.5559,19.6962,6051364.0],["2014-10-02",19.7029,19.7797,19.379,19.6027,1820803.0],["2014-10-03",19.7496,19.9366,19.7463,19.7563,2406536.0],["2014-10-06",19.9199,20.0067,19.783,19.783,2120715.0],["2014-10-07",19.6795,19.7663,19.359,19.3656,2193177.0],["2014-10-08",19.3656,19.8097,19.359,19.7763,3139004.0],["2014-10-09",19.7596,19.7997,19.2388,19.2454,2388421.0],["2014-10-10",19.2588,19.4491,19.0751,19.0751,2815341.0],["2014-10-13",19.1119,19.2087,18.8281,18.8281,2096158.0],["2014-10-14",18.8781,18.9683,18.768,18.7847,2638615.0],["2014-10-15",18.591,18.7513,18.2872,18.4875,2834262.0],["2014-10-16",18.1269,18.581,18.1069,18.4908,2819367.0],["2014-10-17",18.6678,18.8982,18.5409,18.8448,1857236.0],["2014-10-20",18.6311,18.9382,18.6077,18.9115,1877968.0],["2014-10-21",18.9817,19.7663,18.9316,19.616,4068326.0],["2014-10-22",19.616,19.8431,19.5493,19.5893,3048628.0],["2014-10-23",19.783,19.8364,19.6795,19.7396,3084054.0],["2014-10-24",19.8097,19.9165,19.7262,19.8832,2281540.0],["2014-10-27",19.7964,20.0368,19.7229,19.8631,2517644.0],["2014-10-28",19.803,20.0334,19.803,19.9566,2092535.0],["2014-10-29",19.9566,20.1503,19.8665,20.0802,1918828.0],["2014-10-30",20.1135,20.1536,19.9533,20.0468,2405932.0],["2014-10-31",20.2471,20.2738,20.0802,20.167,2223369.0],["2014-11-03",20.1837,20.1837,20.0802,20.1002,1783164.0],["2014-11-04",20.0968,20.2771,20.0768,20.1035,2326627.0],["2014-11-05",20.187,20.2371,20.0334,20.1603,2970933.0],["2014-11-06",20.187,20.3339,19.9266,19.9299,4588038.0],["2014-11-07",18.9583,20.1469,18.8848,19.9232,5933009.0],["2014-11-10",19.9032,19.9299,19.7062,19.803,2638816.0],["2014-11-11",19.8164,20.1069,19.6661,20.1002,2687527.0],["2014-11-12",20.0635,20.4908,19.8598,20.4508,3627316.0],["2014-11-13",20.5109,20.601,20.2605,20.591,2635395.0],["2014-11-14",20.601,20.7513,20.5009,20.6211,2488257.0],["2014-11-17",20.6177,20.8681,20.5977,20.8314,1779943.0],["2014-11-18",20.8047,20.8915,20.6912,20.7079,2076634.0],["2014-11-19",20.6678,20.808,20.5342,20.7947,1922250.0],["2014-11-20",20.6678,21.005,20.591,20.9383,1954053.0],["2014-11-21",21.1853,21.2321,20.7379,20.8615,1812551.0],["2014-11-24",20.9549,21.2388,20.8648,21.1853,1751965.0],["2014-11-25",21.1553,21.2755,21.0084,21.0818,1498751.0],["2014-11-26",21.1252,21.2254,20.985,21.1319,1398512.0],["2014-11-28",21.1753,21.3322,21.0818,21.162,803118.0],["2014-12-01",21.1352,21.3489,20.9917,21.2087,1757802.0],["2014-12-02",21.1753,21.4057,21.1052,21.399,1948618.0],["2014-12-03",21.4124,22.3673,21.1953,22.1135,5524204.0],["2014-12-04",22.0401,22.0969,21.7029,21.7797,3136589.0],["2014-12-05",21.7463,21.9332,21.6394,21.8932,2500334.0],["2014-12-08",21.7663,21.8765,21.4758,21.5125,1671854.0],["2014-12-09",21.3656,21.4324,21.1586,21.3389,2059122.0],["2014-12-10",21.2521,21.3356,20.8448,20.9616,3035343.0],["2014-12-11",21.005,21.1419,20.8247,20.8615,2552265.0],["2014-12-12",20.7613,20.8848,20.4641,20.4741,2254769.0],["2014-12-15",20.5543,20.7179,20.4675,20.6778,2731809.0],["2014-12-16",20.5509,20.798,20.3339,20.3439,1616099.0],["2014-12-17",20.4374,20.7746,20.3373,20.7613,1516263.0],["2014-12-18",21.0752,21.2755,20.9817,21.2755,1764444.0],["2014-12-19",21.379,21.4825,21.212,21.3155,2805277.0],["2014-12-22",21.3156,21.5159,21.0685,21.4458,1481240.0],["2014-12-23",21.4892,21.5793,21.3823,21.409,1131813.0],["2014-12-24",21.4658,21.6161,21.4224,21.4892,371568.0],["2014-12-26",21.5259,21.6027,21.4024,21.4191,440809.0],["2014-12-29",21.3423,21.5192,21.3155,21.3623,608478.0],["2014-12-30",21.5125,21.7029,21.4925,21.5159,1251375.0],["2014-12-31",21.5393,21.6131,21.1138,21.1272,1145299.0],["2015-01-02",21.2143,21.3048,20.8993,21.1942,1529145.0],["2015-01-05",21.0669,21.1004,20.7284,20.7653,1505997.0],["2015-01-06",20.8055,20.9529,20.6413,20.8189,2042214.0],["2015-01-07",20.9027,21.0501,20.6916,20.9697,1574836.0],["2015-01-08",21.097,21.3316,21.0166,21.2076,2565348.0],["2015-01-09",21.278,21.593,21.2244,21.5427,1938151.0],["2015-01-12",21.5092,21.6097,21.1473,21.1741,2149498.0],["2015-01-13",21.2746,21.5628,20.9764,21.1573,2415996.0],["2015-01-14",20.9295,21.3249,20.8893,21.2612,2271274.0],["2015-01-15",21.0501,21.2411,20.8055,20.896,1868910.0],["2015-01-16",20.8759,21.0937,20.7217,21.0736,2304285.0],["2015-01-20",21.2478,21.3986,20.9362,21.1004,1540618.0],["2015-01-21",20.9931,21.1004,20.7586,20.9429,1817382.0],["2015-01-22",21.0769,21.2981,20.9563,21.2981,2249737.0],["2015-01-23",21.3316,21.7873,21.3316,21.5963,2505567.0],["2015-01-26",21.5762,21.6131,21.2378,21.3416,1958280.0],["2015-01-27",21.0803,21.2445,20.8658,21.0267,2118501.0],["2015-01-28",21.1741,21.2579,20.7552,20.7686,2299051.0],["2015-01-29",20.7887,21.087,20.4905,21.0568,2714499.0],["2015-01-30",20.7753,20.7753,20.2459,20.333,4472703.0],["2015-02-02",20.2124,20.5676,20.0382,20.5475,3467497.0],["2015-02-03",20.6882,20.9094,20.6044,20.7921,3706219.0],["2015-02-04",20.7619,21.1305,20.715,20.9864,3859596.0],["2015-02-05",21.0937,21.2847,20.9797,21.2612,2472959.0],["2015-02-06",21.469,21.8979,21.4221,21.7873,3179663.0],["2015-02-09",21.7236,21.7739,21.5795,21.727,3476153.0],["2015-02-10",20.1655,20.8424,20.065,20.4034,11546181.0],["2015-02-11",20.4269,20.8893,20.2694,20.8223,6481706.0],["2015-02-12",20.8692,21.6935,20.8692,21.6131,5563253.0],["2015-02-13",21.6499,22.3301,21.5863,22.1492,3775661.0],["2015-02-17",22.1693,22.4307,22.1525,22.3469,2164192.0],["2015-02-18",22.3301,22.5614,22.2799,22.4575,4422986.0],["2015-02-19",22.4508,22.4943,22.2497,22.4139,2147284.0],["2015-02-20",22.3703,22.4977,22.2229,22.4273,1645084.0],["2015-02-23",23.1645,24.5585,23.1209,24.0391,11019826.0],["2015-02-24",24.3574,24.4546,23.3253,23.7375,8772505.0],["2015-02-25",23.6604,23.7442,23.5063,23.6169,3983586.0],["2015-02-26",23.7174,23.8648,23.5197,23.7442,3317341.0],["2015-02-27",23.6504,23.9185,23.6303,23.7643,3496683.0],["2015-03-02",23.7643,23.8447,23.5365,23.7911,2468733.0],["2015-03-03",23.6671,23.6738,23.4493,23.6537,2057512.0],["2015-03-04",23.5633,23.5767,23.4292,23.4761,2997100.0],["2015-03-05",23.456,23.4996,23.2583,23.4091,3385173.0],["2015-03-06",23.3455,23.6236,23.0439,23.074,2419620.0],["2015-03-09",23.0807,23.2818,23.0338,23.1645,2438943.0],["2015-03-10",23.0774,23.1209,22.5345,22.5546,3630536.0],["2015-03-11",22.5446,22.7054,22.2062,22.3335,4180843.0],["2015-03-12",22.3569,22.8227,22.3569,22.8194,4013175.0],["2015-03-13",22.6887,22.8629,22.4273,22.5748,3537544.0],["2015-03-16",22.7657,22.8462,22.5379,22.6083,2263827.0],["2015-03-17",22.5412,22.5614,22.3469,22.3502,1860657.0],["2015-03-18",22.3167,22.5882,22.0755,22.4742,2618487.0],["2015-03-19",22.4876,22.6552,22.367,22.3771,1388448.0],["2015-03-20",22.424,22.5546,22.3536,22.3603,2768040.0],["2015-03-23",22.4139,22.5815,22.243,22.2866,3542375.0],["2015-03-24",22.2598,22.3771,22.0018,22.0252,2090925.0],["2015-03-25",22.2263,22.2296,21.5561,21.5661,2653711.0],["2015-03-26",21.546,22.0,21.5426,21.9159,3526272.0],["2015-03-27",21.963,22.1446,21.8318,22.1177,2862643.0],["2015-03-30",22.1849,22.4371,22.1849,22.3463,1584095.0],["2015-03-31",22.2219,22.2959,21.9462,21.9529,3208245.0],["2015-04-01",21.926,22.1008,21.6536,21.9361,1738881.0],["2015-04-02",21.9428,22.1916,21.8923,21.9865,1435750.0],["2015-04-06",21.8621,22.1076,21.6637,21.9697,2541597.0],["2015-04-07",21.963,22.0941,21.9058,21.9529,1629585.0],["2015-04-08",21.9495,22.047,21.6536,21.7847,2377149.0],["2015-04-09",21.8184,21.9058,21.6166,21.6872,2348365.0],["2015-04-10",21.7309,22.1883,21.6872,22.1446,2768644.0],["2015-04-13",22.2085,22.2858,21.9932,21.9932,1894272.0],["2015-04-14",21.6502,21.8486,21.6065,21.7208,2119708.0],["2015-04-15",21.7309,22.1378,21.6805,22.084,3229783.0],["2015-04-16",22.0067,22.4506,21.9596,22.1412,2679073.0],["2015-04-17",22.0269,22.1513,21.9462,22.0605,2457058.0],["2015-04-20",22.1244,22.2959,21.9798,22.0403,2234238.0],["2015-04-21",22.0538,22.1109,21.8587,21.8789,2032754.0],["2015-04-22",21.9428,22.2017,21.926,22.1378,1721772.0],["2015-04-23",22.0639,22.1816,22.0269,22.0773,1551286.0],["2015-04-24",22.0269,22.1109,21.926,22.047,1693995.0],["2015-04-27",22.0269,22.1109,21.8318,21.8823,1774508.0],["2015-04-28",21.8621,22.0672,21.7477,21.9899,1179718.0],["2015-04-29",21.9394,21.9529,21.7276,21.7948,1157577.0],["2015-04-30",21.7511,21.8722,21.4922,21.6738,3511981.0],["2015-05-01",21.7881,21.9596,21.7175,21.9361,1426289.0],["2015-05-04",21.9932,22.1412,21.9932,22.0739,1123158.0],["2015-05-05",21.926,22.0269,21.8015,21.8419,2035773.0],["2015-05-06",21.9394,22.037,21.5224,21.6502,1770483.0],["2015-05-07",21.7074,21.8621,21.6132,21.7175,1483655.0],["2015-05-08",21.7477,22.0639,21.7477,21.963,1166635.0],["2015-05-11",21.9495,22.1916,21.8486,21.926,1474396.0],["2015-05-12",21.7578,21.7578,21.472,21.6065,2296636.0],["2015-05-13",21.5863,21.815,21.5863,21.6939,1107055.0],["2015-05-14",21.9125,23.2409,21.8486,22.6255,7250606.0],["2015-05-15",22.6994,22.8474,22.4001,22.797,3800016.0],["2015-05-18",22.7701,23.0189,22.6725,22.9584,3231393.0],["2015-05-19",22.9247,22.9786,22.5784,22.7532,4270012.0],["2015-05-20",23.6108,23.8764,23.0424,23.2913,9203049.0],["2015-05-21",23.187,23.2879,23.0492,23.2005,2750327.0],["2015-05-22",23.0963,23.177,22.9785,23.029,2847547.0],["2015-05-26",22.9517,22.9517,22.6053,22.6927,3675624.0],["2015-05-27",22.9147,23.4292,22.9147,23.2745,4011363.0],["2015-05-28",23.14,23.335,23.0862,23.3182,1820803.0],["2015-05-29",23.3182,23.3855,23.0626,23.0694,2532942.0],["2015-06-01",23.1265,23.2072,22.8104,22.8508,1904537.0],["2015-06-02",22.8138,23.0324,22.7768,22.9483,1360269.0],["2015-06-03",22.9651,23.2543,22.918,23.1568,1505393.0],["2015-06-04",23.0156,23.0425,22.4472,22.7701,2950000.0],["2015-06-05",22.8609,22.9382,22.538,22.7633,2129370.0],["2015-06-08",22.723,22.76,22.5447,22.5481,1528742.0],["2015-06-09",22.5649,22.5649,22.2488,22.3396,2230615.0],["2015-06-10",22.4948,22.7952,22.4004,22.7716,1828050.0],["2015-06-11",22.8863,23.4903,22.8289,23.4127,3954602.0],["2015-06-12",23.244,23.2744,22.7884,22.8627,2985627.0],["2015-06-15",22.6197,22.6264,22.2957,22.3396,2459876.0],["2015-06-16",22.4105,22.6264,22.2957,22.5893,1859450.0],["2015-06-17",22.6028,22.8053,22.5522,22.7142,1418238.0],["2015-06-18",22.7547,22.947,22.7209,22.8559,1909569.0],["2015-06-19",22.7749,22.9572,22.6602,22.8492,2624727.0],["2015-06-22",22.9875,23.001,22.7176,22.7479,2349774.0],["2015-06-23",22.7817,22.8795,22.7074,22.7142,1555714.0],["2015-06-24",22.7108,22.8053,22.4071,22.505,1314376.0],["2015-06-25",22.586,22.6231,22.2822,22.3902,1200853.0],["2015-06-26",22.4172,22.6399,22.4172,22.5286,2280131.0],["2015-06-29",22.3599,22.4206,22.1203,22.1878,2436326.0],["2015-06-30",22.3565,22.4611,22.0865,22.1506,2056103.0],["2015-07-01",22.3092,22.3767,22.1034,22.2451,1566986.0],["2015-07-02",22.3362,22.3599,22.1608,22.3059,1114502.0],["2015-07-06",22.0629,22.4206,21.9819,22.3059,2337094.0],["2015-07-07",22.3025,22.4408,22.0157,22.3734,1807519.0],["2015-07-08",22.2215,22.2822,21.965,22.0089,2112462.0],["2015-07-09",22.2789,22.424,22.019,22.1,2172243.0],["2015-07-10",22.3464,22.5994,22.3194,22.5218,1728415.0],["2015-07-13",22.6096,22.7716,22.5927,22.7344,1758003.0],["2015-07-14",22.6973,22.8458,22.5994,22.7209,2414386.0],["2015-07-15",22.7715,23.028,22.6028,22.9133,2046240.0],["2015-07-16",23.0651,23.1394,22.8559,22.8795,1990686.0],["2015-07-17",22.8525,22.9032,22.6163,22.7783,2821581.0],["2015-07-20",22.8525,22.9335,22.7108,22.7547,1568596.0],["2015-07-21",22.6366,22.8121,22.4037,22.4442,2193982.0],["2015-07-22",22.3565,22.6096,22.3329,22.4847,1708890.0],["2015-07-23",22.4813,22.5994,22.3936,22.4577,1160596.0],["2015-07-24",22.4408,22.4543,21.9313,22.0899,1495933.0],["2015-07-27",21.9279,21.9954,21.7254,21.7963,1129397.0],["2015-07-28",21.8908,21.9684,21.6242,21.8773,1117522.0],["2015-07-29",21.8469,21.9887,21.7086,21.9482,1091959.0],["2015-07-30",21.8402,21.9684,21.5567,21.9313,896513.0],["2015-07-31",22.0561,22.0933,21.8402,22.0798,1342757.0],["2015-08-03",22.0764,22.0933,21.8098,22.019,1270899.0],["2015-08-04",22.0258,22.2417,21.9212,21.9819,1562155.0],["2015-08-05",22.1034,22.2687,21.9482,22.073,3472127.0],["2015-08-06",22.0764,22.1304,21.4251,21.442,2897867.0],["2015-08-07",21.5871,21.9347,21.4251,21.9212,3530096.0],["2015-08-10",21.9347,22.1911,21.8469,22.0561,2243698.0],["2015-08-11",21.9313,22.1068,21.5128,21.6647,3080431.0],["2015-08-12",22.7547,22.8627,22.0224,22.532,8033193.0],["2015-08-13",22.5758,22.5995,22.2181,22.3835,3801224.0],["2015-08-14",22.3396,22.8897,22.2755,22.7682,2955434.0],["2015-08-17",22.7142,22.8627,22.5522,22.8458,1415219.0],["2015-08-18",22.8525,22.9437,22.7614,22.866,1815973.0],["2015-08-19",22.7952,22.8087,22.3295,22.4476,1365099.0],["2015-08-20",22.2148,22.2957,22.0022,22.019,1641058.0],["2015-08-21",21.8469,21.9684,21.2901,21.3171,2400699.0],["2015-08-24",20.1158,21.1079,19.8323,20.4161,3586858.0],["2015-08-25",21.0809,21.0809,20.2035,20.217,3896431.0],["2015-08-26",20.6793,20.9324,20.19,20.9088,2238868.0],["2015-08-27",21.1281,21.3306,20.6827,21.1383,1876559.0],["2015-08-28",20.9965,21.28,20.9257,21.2496,1950228.0],["2015-08-31",21.091,21.2429,20.8919,20.9189,1664206.0],["2015-09-01",20.6827,20.7232,20.163,20.2879,6114768.0],["2015-09-02",20.5013,20.7113,20.3217,20.7113,2925040.0],["2015-09-03",20.7045,21.0433,20.6774,20.8705,1665212.0],["2015-09-04",20.5521,20.7655,20.4437,20.525,1622741.0],["2015-09-08",20.8909,21.067,20.7045,21.0467,1587517.0],["2015-09-09",21.2906,21.3075,20.7147,20.7587,1351412.0],["2015-09-10",20.7113,21.1246,20.6639,20.9925,1554708.0],["2015-09-11",20.8671,21.0839,20.8129,21.067,1116314.0],["2015-09-14",21.0704,21.1483,20.7452,20.8299,1200450.0],["2015-09-15",20.9484,21.2025,20.7892,21.1483,2256379.0],["2015-09-16",21.0839,21.3109,21.0568,21.2567,1239499.0],["2015-09-17",21.2398,21.3482,21.023,21.067,1141072.0],["2015-09-18",20.7757,20.9451,20.5894,20.6266,2628350.0],["2015-09-21",20.7791,20.9586,20.5894,20.8028,1754581.0],["2015-09-22",20.5386,20.6774,20.4403,20.63,1402337.0],["2015-09-23",20.6232,20.6978,20.3895,20.6266,1019296.0],["2015-09-24",20.42,20.5453,20.0169,20.4911,1976798.0],["2015-09-25",20.6808,20.9383,20.5182,20.7689,1805909.0],["2015-09-28",20.6571,20.6842,20.2167,20.2811,3260780.0],["2015-09-29",20.2946,20.3827,20.0338,20.2608,3366051.0],["2015-09-30",20.4505,20.8265,20.3929,20.7926,4482969.0],["2015-10-01",20.8333,20.9146,20.6639,20.8028,2024099.0],["2015-10-02",20.5386,21.1483,20.3963,21.1348,1372748.0],["2015-10-05",21.233,21.4871,21.1991,21.4295,1178108.0],["2015-10-06",21.3414,21.5006,21.2432,21.3888,1805305.0],["2015-10-07",21.4735,21.7072,21.3583,21.5277,1747134.0],["2015-10-08",21.443,21.8224,21.4261,21.7919,1666420.0],["2015-10-09",21.7784,21.9647,21.6903,21.9037,1758808.0],["2015-10-12",21.9613,22.0663,21.8123,22.0223,2217532.0],["2015-10-13",21.9173,22.1307,21.8461,21.9139,1831069.0],["2015-10-14",21.8732,22.2967,21.7005,21.7919,1665413.0],["2015-10-15",21.836,21.9342,21.6598,21.714,1748543.0],["2015-10-16",21.7479,21.8292,21.565,21.7885,1844756.0],["2015-10-19",21.7547,21.924,21.6768,21.8123,2133999.0],["2015-10-20",21.7919,21.9715,21.7885,21.9342,1374962.0],["2015-10-21",22.0392,22.1544,21.88,21.9647,2706045.0],["2015-10-22",22.1612,22.4864,21.9207,22.3238,3385374.0],["2015-10-23",22.544,22.5541,22.3238,22.4627,1977200.0],["2015-10-26",22.4525,22.5406,22.3881,22.483,1446216.0],["2015-10-27",22.3983,22.4491,22.2797,22.378,1167842.0],["2015-10-28",22.4694,22.71,22.378,22.71,2614461.0],["2015-10-29",22.6287,22.649,22.3441,22.4186,1825232.0],["2015-10-30",22.5033,22.6896,22.4254,22.5575,2323406.0],["2015-11-02",22.5677,22.8319,22.5677,22.8319,2716109.0],["2015-11-03",22.798,22.9606,22.6964,22.8624,2523683.0],["2015-11-04",22.9572,23.1029,22.7845,23.069,5460398.0],["2015-11-05",22.9166,23.2011,22.1307,22.6964,3956413.0],["2015-11-06",22.6761,22.9606,22.5101,22.9505,3787940.0],["2015-11-09",22.8759,22.9234,22.5507,22.8421,4058665.0],["2015-11-10",22.7675,22.7777,22.4932,22.71,2742880.0],["2015-11-11",22.7811,22.7879,22.6151,22.7303,2256379.0],["2015-11-12",22.6354,22.693,22.4288,22.4864,1860657.0],["2015-11-13",22.3847,22.422,21.8834,21.9511,2635193.0],["2015-11-16",21.8834,23.4146,21.8834,23.296,8948426.0],["2015-11-17",21.8834,24.0921,21.8834,23.8719,6193872.0],["2015-11-18",23.9803,24.1022,23.6923,23.8922,3823969.0],["2015-11-19",23.8685,23.8685,23.4112,23.7262,5043944.0],["2015-11-20",23.8617,23.9566,23.5263,23.6415,5234961.0],["2015-11-23",23.6212,23.8244,23.4823,23.6957,4193927.0],["2015-11-24",23.6347,23.7838,23.5128,23.5636,3517818.0],["2015-11-25",23.5399,23.6551,22.9403,23.5297,7920676.0],["2015-11-27",23.4179,23.8143,23.2045,23.2452,13795515.0],["2015-11-30",24.8054,25.6979,23.945,25.1913,35429666.0],["2015-12-01",25.1592,25.3602,24.8617,25.1913,5554464.0],["2015-12-02",25.127,25.328,24.7893,24.8215,3261192.0],["2015-12-03",24.8375,24.8456,23.8887,24.1782,6757629.0],["2015-12-04",24.1782,24.6767,24.1782,24.6124,4663420.0],["2015-12-07",24.524,24.7652,24.4034,24.7491,4479384.0],["2015-12-08",24.4034,24.8215,24.2827,24.4918,3886472.0],["2015-12-09",24.54,24.9823,24.3069,24.532,3707408.0],["2015-12-10",24.5079,24.733,24.4034,24.6205,3421760.0],["2015-12-11",24.2988,24.4757,23.7681,23.9531,2921443.0],["2015-12-14",24.0335,24.2908,23.7279,24.0576,2757638.0],["2015-12-15",24.2988,24.6285,24.0817,24.3712,3153337.0],["2015-12-16",24.6044,25.3119,24.3471,25.2235,3765439.0],["2015-12-17",25.1913,25.6657,24.9742,25.2315,5410311.0],["2015-12-18",25.1511,25.529,24.9421,25.3361,7708208.0],["2015-12-21",25.4245,26.0195,25.32,25.9311,4778904.0],["2015-12-22",25.9069,26.108,25.8105,25.9069,2137213.0],["2015-12-23",25.9311,26.703,25.8909,26.5663,2314774.0],["2015-12-24",26.5341,26.7593,26.518,26.6708,851047.0],["2015-12-28",26.6065,26.6467,26.2045,26.5824,1150336.0],["2015-12-29",26.5743,27.0648,26.5502,26.6547,1795268.0],["2015-12-30",26.6547,26.8557,26.5422,26.6306,1431244.0],["2015-12-31",26.6064,26.7356,26.2188,26.3884,1664409.0],["2016-01-04",25.7262,25.9685,25.2821,25.5486,3101548.0],["2016-01-05",25.5486,25.589,24.9995,25.0722,3388005.0],["2016-01-06",24.7169,24.9914,24.6684,24.8219,1988089.0],["2016-01-07",24.3616,24.838,24.3293,24.4827,1652849.0],["2016-01-08",24.5796,24.6684,23.7964,23.8206,2332808.0],["2016-01-11",23.8448,23.9902,23.4895,23.8771,2244605.0],["2016-01-12",24.0628,24.2243,23.6914,24.0709,1971905.0],["2016-01-13",24.2001,24.2566,23.1665,23.2715,2050628.0],["2016-01-14",23.4169,23.9982,23.0858,23.7883,1819082.0],["2016-01-15",23.0777,23.5137,22.9324,23.4653,1774922.0],["2016-01-19",23.7398,23.7964,23.1827,23.32,1980459.0],["2016-01-20",22.8678,23.9175,22.7305,23.5945,2424016.0],["2016-01-21",23.5703,23.7802,23.2231,23.2634,3370549.0],["2016-01-22",23.6995,24.5473,23.6995,24.515,3834568.0],["2016-01-25",24.4746,24.62,23.9094,24.0548,2394076.0],["2016-01-26",24.079,24.6119,24.0144,24.4424,1466502.0],["2016-01-27",24.41,25.2175,24.3697,24.5231,2206920.0],["2016-01-28",24.8865,25.0964,24.5877,24.838,1433902.0],["2016-01-29",24.9753,25.9039,24.9672,25.8958,2035716.0],["2016-02-01",25.7585,25.8635,25.5001,25.6293,2121376.0],["2016-02-02",25.4436,25.7262,25.1852,25.2821,2174436.0],["2016-02-03",25.484,25.6374,24.8299,25.2579,2149351.0],["2016-02-04",25.2256,25.9604,25.2256,25.7666,1720937.0],["2016-02-05",25.7262,25.9039,25.3952,25.4275,2698566.0],["2016-02-08",24.8299,24.9349,24.3616,24.7896,3490080.0],["2016-02-09",24.5554,25.161,24.5392,24.8703,3887628.0],["2016-02-10",19.5975,22.7628,19.5975,22.3833,8025068.0],["2016-02-11",21.9876,22.569,21.592,21.8423,4869419.0],["2016-02-12",22.0038,22.4075,21.7292,22.3025,2458350.0],["2016-02-16",22.6901,22.9404,22.2541,22.3187,2457078.0],["2016-02-17",22.4317,22.6659,22.0764,22.6255,2083228.0],["2016-02-18",22.569,22.6336,22.1087,22.2299,2361708.0],["2016-02-19",21.9634,22.2379,21.7292,22.1653,2166691.0],["2016-02-22",22.464,22.6901,22.1733,22.4317,1602678.0],["2016-02-23",22.4075,22.6901,22.2945,22.351,1882546.0],["2016-02-24",21.8826,22.5205,21.8826,22.4398,2493954.0],["2016-02-25",22.464,22.5448,22.0764,22.5125,2573256.0],["2016-02-26",22.6659,23.11,22.3268,23.0373,2376389.0],["2016-02-29",22.9647,23.4976,22.7143,23.2634,2530715.0],["2016-03-01",23.4411,24.2243,23.32,24.0225,3696079.0],["2016-03-02",24.0225,24.4181,23.9094,24.402,1999186.0],["2016-03-03",24.4262,24.8542,24.2809,24.8461,1604528.0],["2016-03-04",24.838,24.8622,24.4262,24.6361,1566149.0],["2016-03-07",24.5796,24.9511,24.4423,24.7896,1345237.0],["2016-03-08",24.6523,24.7896,24.0305,24.2486,2358818.0],["2016-03-09",24.4262,24.5392,24.2405,24.4746,1249636.0],["2016-03-10",24.5231,24.8138,23.9498,24.3051,1370554.0],["2016-03-11",24.4908,24.8622,24.4746,24.6765,932198.0],["2016-03-14",24.6604,24.9107,24.2082,24.733,975202.0],["2016-03-15",24.62,25.0157,24.5554,24.9511,1345584.0],["2016-03-16",24.8784,24.9834,24.6038,24.943,934973.0],["2016-03-17",24.9591,25.5809,24.9107,25.5082,915436.0],["2016-03-18",25.484,25.6536,25.2498,25.3871,1417834.0],["2016-03-21",25.3144,25.5567,25.2902,25.5001,805963.0],["2016-03-22",25.4436,25.6213,25.3629,25.5163,816252.0],["2016-03-23",25.484,25.7585,25.379,25.5567,843996.0],["2016-03-24",25.4194,25.7343,25.3548,25.7262,718223.0],["2016-03-28",25.807,26.3561,25.702,26.13,1970055.0],["2016-03-29",26.0815,27.0747,26.0412,27.0343,3758734.0],["2016-03-30",27.1393,27.6077,27.0989,27.4785,1790297.0],["2016-03-31",27.4785,27.8499,27.3735,27.7692,1363155.0],["2016-04-01",27.6313,27.8097,27.2989,27.7854,1804747.0],["2016-04-04",27.8178,27.8827,27.2178,27.3232,1504303.0],["2016-04-05",27.1367,27.2665,26.8935,26.9259,1385466.0],["2016-04-06",26.9259,27.1773,26.8043,27.1611,720766.0],["2016-04-07",27.08,27.0962,26.5287,26.7314,1082478.0],["2016-04-08",26.9422,27.1692,26.8205,27.0151,773017.0],["2016-04-11",27.1692,27.3638,26.8205,26.853,637650.0],["2016-04-12",26.8611,27.1611,26.707,26.9178,834054.0],["2016-04-13",26.6503,27.0151,26.4638,27.0151,1264548.0],["2016-04-14",26.9665,27.2989,26.9259,27.1124,602392.0],["2016-04-15",27.1935,27.3962,27.0719,27.1043,1056931.0],["2016-04-18",26.9097,27.1611,26.7233,27.0881,2186343.0],["2016-04-19",27.1043,27.3962,26.6908,26.8124,1542220.0],["2016-04-20",26.8692,27.1043,26.7314,26.8692,2076870.0],["2016-04-21",26.7881,27.0557,26.6827,26.8205,1145943.0],["2016-04-22",26.7395,26.9908,26.6989,26.9503,1807290.0],["2016-04-25",26.78,27.0395,26.5935,26.7719,1607996.0],["2016-04-26",26.8124,27.1611,26.6908,26.9827,975086.0],["2016-04-27",26.9746,27.2584,26.7962,27.2178,999246.0],["2016-04-28",27.1367,27.4692,26.9665,27.0151,922719.0],["2016-04-29",26.9827,26.9827,26.3584,26.8611,1374600.0],["2016-05-02",26.8854,27.1854,26.7881,27.1773,987455.0],["2016-05-03",27.0232,27.0557,26.5692,26.7962,922950.0],["2016-05-04",26.6665,26.7395,26.4476,26.5124,920292.0],["2016-05-05",26.4557,27.0313,26.4395,26.7962,1251254.0],["2016-05-06",26.626,27.2178,26.4881,27.1935,721806.0],["2016-05-09",27.2503,27.4692,27.1286,27.2259,841106.0],["2016-05-10",27.3719,27.6638,27.234,27.6556,1075196.0],["2016-05-11",27.5665,27.7205,27.2827,27.3719,1071265.0],["2016-05-12",27.534,27.534,27.0313,27.3394,1060861.0],["2016-05-13",27.3557,27.5989,27.1854,27.4286,917402.0],["2016-05-16",27.4367,28.0935,27.4367,27.8827,1520487.0],["2016-05-17",27.907,28.0935,27.5097,27.5746,1259115.0],["2016-05-18",27.5746,27.8989,27.4692,27.7124,814518.0],["2016-05-19",27.6881,28.134,27.6556,27.9232,1304084.0],["2016-05-20",27.9475,28.4259,27.9313,28.3853,1612389.0],["2016-05-23",28.361,28.4989,28.1989,28.3772,1056353.0],["2016-05-24",28.4421,29.2042,28.4421,28.9042,4014672.0],["2016-05-25",38.439,41.2686,37.7823,41.0659,24940353.0],["2016-05-26",40.9767,41.4308,38.9822,39.0714,12261114.0],["2016-05-27",39.0228,40.02,38.9336,39.9227,3583369.0],["2016-05-31",39.9227,40.1335,39.7443,39.8903,2964215.0],["2016-06-01",39.5822,39.8741,39.5011,39.72,1989823.0],["2016-06-02",39.6552,40.9038,39.5173,40.8875,2596145.0],["2016-06-03",40.6038,41.2443,40.4011,41.2362,2316277.0],["2016-06-06",41.1875,41.8848,41.1389,41.8605,2474649.0],["2016-06-07",41.7551,42.1848,41.5605,41.9253,2330958.0],["2016-06-08",41.9253,42.501,41.8118,42.501,2688047.0],["2016-06-09",42.2821,42.6064,42.201,42.5659,2202064.0],["2016-06-10",42.1025,42.1756,41.7773,41.9887,1603141.0],["2016-06-13",41.7367,42.1025,41.5415,41.9155,1655161.0],["2016-06-14",41.7854,42.1838,41.6228,42.0212,1687066.0],["2016-06-15",42.0537,42.3626,41.7773,42.0049,1409858.0],["2016-06-16",41.5741,41.6798,41.2651,41.4603,2800757.0],["2016-06-17",41.2733,41.2977,40.7774,40.8912,2365638.0],["2016-06-20",41.4359,41.8586,41.4115,41.5659,2225878.0],["2016-06-21",41.6147,41.7692,41.3546,41.5659,1846594.0],["2016-06-22",41.7529,41.7529,41.3708,41.4603,1295182.0],["2016-06-23",41.9318,42.1513,41.7123,42.1187,1683252.0],["2016-06-24",40.7042,41.0213,40.1677,40.2246,5603248.0],["2016-06-27",39.5498,39.6393,38.0947,38.1028,3476208.0],["2016-06-28",38.5174,38.7938,38.3467,38.6881,1991441.0],["2016-06-29",39.1677,39.6149,38.9401,39.4523,2888844.0],["2016-06-30",39.4767,40.3628,39.4767,40.3628,2363442.0],["2016-07-01",40.3059,40.4197,39.9888,40.1839,1245474.0],["2016-07-05",39.9156,40.1758,39.501,39.7693,1239810.0],["2016-07-06",39.4929,39.94,39.2246,39.8262,2105770.0],["2016-07-07",39.9888,40.127,39.4929,39.6718,1661519.0],["2016-07-08",40.1108,40.6473,39.8587,40.2733,1005951.0],["2016-07-11",40.4115,40.6067,40.2002,40.3384,1259462.0],["2016-07-12",40.6554,40.7936,39.9157,39.9726,1831335.0],["2016-07-13",40.1595,40.3302,39.5742,39.5823,1612620.0],["2016-07-14",39.9563,40.1026,39.436,39.8181,1483495.0],["2016-07-15",39.688,39.9807,39.3385,39.5173,1385697.0],["2016-07-18",39.4604,39.7368,39.4604,39.5336,665278.0],["2016-07-19",39.5417,39.6474,38.8507,39.2003,2299978.0],["2016-07-20",39.4685,39.7124,39.1027,39.4685,1611695.0],["2016-07-21",39.3303,39.5254,38.7044,38.8263,1772264.0],["2016-07-22",38.7775,39.0865,38.5093,38.9889,930349.0],["2016-07-25",39.0133,39.0214,38.8263,38.9889,745504.0],["2016-07-26",39.0214,39.2328,38.8344,39.119,983409.0],["2016-07-27",39.3872,39.3872,38.8751,39.0621,796715.0],["2016-07-28",39.0133,39.1352,38.7694,38.7775,847695.0],["2016-07-29",38.8019,39.249,38.3792,38.8832,1956877.0],["2016-08-01",38.8913,39.2409,38.6393,38.8913,811974.0],["2016-08-02",38.9157,38.9239,38.4605,38.6881,1270213.0],["2016-08-03",38.6637,39.119,38.4523,38.7287,1229984.0],["2016-08-04",38.6719,39.0214,38.6637,39.0133,945146.0],["2016-08-05",39.0214,39.6474,38.7288,39.4441,894166.0],["2016-08-08",39.4035,39.4035,38.7775,39.0377,1469970.0],["2016-08-09",39.0214,39.997,38.4036,38.8263,4115360.0],["2016-08-10",38.7206,38.7775,37.5988,38.0784,2079528.0],["2016-08-11",38.119,38.4036,37.8426,38.2329,1293795.0],["2016-08-12",38.0296,38.3873,37.8589,37.9564,2011324.0],["2016-08-15",37.9483,38.5743,37.9483,38.493,1747178.0],["2016-08-16",38.2898,38.4523,37.7939,38.0215,2267263.0],["2016-08-17",37.8914,37.9077,37.0297,37.1842,1305702.0],["2016-08-18",37.1842,37.4768,36.8834,37.2004,2996005.0],["2016-08-19",37.1272,37.4606,37.111,37.428,1847172.0],["2016-08-22",37.3386,38.0296,37.2573,38.0296,1492396.0],["2016-08-23",38.2654,38.558,38.1028,38.493,1812955.0],["2016-08-24",38.4849,38.493,37.7695,38.0459,1731226.0],["2016-08-25",37.9402,38.306,37.7044,38.1759,1058896.0],["2016-08-26",38.2735,38.3142,37.4443,37.4849,832551.0],["2016-08-29",37.4442,38.3004,37.4442,38.0068,969306.0],["2016-08-30",38.1047,38.1699,37.7785,38.1617,1082247.0],["2016-08-31",38.0231,38.4064,37.648,38.3574,1357260.0],["2016-09-01",38.3982,39.442,38.2188,38.8385,2335236.0],["2016-09-02",39.1321,40.184,39.1076,40.0209,2041265.0],["2016-09-06",40.2818,40.2818,39.0913,39.1403,1283622.0],["2016-09-07",39.0995,39.1892,38.9119,38.9282,1843242.0],["2016-09-08",38.8385,38.8793,38.3004,38.4064,1598748.0],["2016-09-09",38.1291,38.2107,37.697,37.8519,1680130.0],["2016-09-12",37.6725,38.5939,37.6725,38.4798,2704000.0],["2016-09-13",38.1944,38.227,37.1425,37.3708,1534821.0],["2016-09-14",37.3137,37.7703,37.1995,37.754,1627532.0],["2016-09-15",37.8356,39.9557,37.7296,39.5153,3046869.0],["2016-09-16",39.4012,39.9231,38.6999,39.866,3121200.0],["2016-09-19",40.0535,41.4968,40.0535,40.5998,3119697.0],["2016-09-20",41.0646,41.1788,40.184,40.2084,1483610.0],["2016-09-21",40.8853,41.9127,40.608,41.8801,2468176.0],["2016-09-22",42.1084,42.4346,41.9861,42.2959,1611117.0],["2016-09-23",41.9127,42.3204,41.7578,42.0513,1701863.0],["2016-09-26",41.6517,42.1573,41.1217,42.0432,2866186.0],["2016-09-27",42.0268,42.5079,41.7496,42.4835,1222239.0],["2016-09-28",42.3938,43.2092,42.1002,43.1358,1764981.0],["2016-09-29",43.1684,43.5924,42.3204,42.6058,1307667.0],["2016-09-30",42.565,43.1766,42.4345,42.5732,2182875.0],["2016-10-03",42.3449,42.7118,42.141,42.2959,1717932.0],["2016-10-04",42.2633,42.5406,41.6273,41.9535,1410204.0],["2016-10-05",42.1981,42.4916,42.0676,42.1002,882028.0],["2016-10-06",41.9698,42.2878,41.8067,42.1818,1943352.0],["2016-10-07",42.0187,42.1492,41.3256,41.4561,2537420.0],["2016-10-10",41.5702,42.1002,41.5702,41.6517,949076.0],["2016-10-11",41.7088,41.9453,41.1625,41.1788,1433440.0],["2016-10-12",41.2767,42.1492,41.1054,41.9779,1734347.0],["2016-10-13",42.2307,43.4457,41.7659,43.1684,2618456.0],["2016-10-14",43.4864,44.4894,43.2092,44.1877,3015195.0],["2016-10-17",44.1959,44.4813,43.6985,43.9105,1905550.0],["2016-10-18",44.3834,44.7503,43.8534,44.6036,2028202.0],["2016-10-19",44.7014,45.5087,44.522,45.3048,2466326.0],["2016-10-20",45.2967,45.6473,45.0276,45.2233,3146054.0],["2016-10-21",44.9134,45.3782,44.5302,45.2478,1906938.0],["2016-10-24",46.4301,46.4301,45.2967,45.8349,1832260.0],["2016-10-25",45.8675,45.8756,45.0358,45.5332,2236166.0],["2016-10-26",45.3701,45.7207,44.889,45.1744,1907862.0],["2016-10-27",45.1744,45.3701,44.1062,44.4242,2923293.0],["2016-10-28",44.4405,44.9787,44.4405,44.734,1934682.0],["2016-10-31",44.7748,45.0521,44.2937,44.3997,1513782.0],["2016-11-01",44.522,44.5873,43.1603,43.4375,2107504.0],["2016-11-02",43.4783,43.7637,42.8912,43.4212,2129583.0],["2016-11-03",43.6821,44.1143,43.4375,43.6088,2388527.0],["2016-11-04",42.6303,46.4138,42.141,45.3864,5393549.0],["2016-11-07",45.9979,47.3026,45.7452,46.952,3644637.0],["2016-11-08",46.8134,47.5391,46.7563,47.0172,1967396.0],["2016-11-09",46.4301,47.906,45.8838,47.7756,2150507.0],["2016-11-10",48.0936,48.6155,47.5554,48.1099,2296972.0],["2016-11-11",48.1099,49.7733,47.9468,49.6755,2931963.0],["2016-11-14",49.7897,50.0098,48.8927,49.3575,2317086.0],["2016-11-15",49.3656,49.9935,49.2923,49.8875,2552332.0],["2016-11-16",49.8141,50.6703,49.6918,50.0832,2299284.0],["2016-11-17",50.23,50.9231,50.1077,50.8416,2106579.0],["2016-11-18",50.9231,51.1759,50.3768,50.7192,1229059.0],["2016-11-21",51.1514,51.6488,50.1158,50.3686,5429848.0],["2016-11-22",50.3931,50.4909,49.3412,49.4146,2771857.0],["2016-11-23",49.5206,50.3686,49.3086,50.2789,2128196.0],["2016-11-25",50.5888,51.1106,49.912,50.1974,875901.0],["2016-11-28",50.2708,50.5562,49.4146,49.6755,1866940.0],["2016-11-29",49.7815,50.8334,49.7815,50.3034,1970633.0],["2016-11-30",50.2626,51.0128,49.0965,49.439,7692255.0],["2016-12-01",49.5613,49.7407,47.8816,48.3464,2376620.0],["2016-12-02",48.4442,48.8112,47.8816,48.2485,1666605.0],["2016-12-05",48.6399,49.0639,48.2485,48.6073,1337608.0],["2016-12-06",48.485,48.9008,47.7919,48.5094,1732497.0],["2016-12-07",48.5094,49.8223,48.3382,49.7978,2269806.0],["2016-12-08",49.8712,50.5235,49.863,50.4746,1567074.0],["2016-12-09",50.336,50.4828,49.3004,49.5532,1712961.0],["2016-12-12",49.3738,49.8223,49.1863,49.4961,1855149.0],["2016-12-13",49.6918,49.8957,49.121,49.7163,1358300.0],["2016-12-14",49.8304,50.3441,49.3983,49.4472,1676662.0],["2016-12-15",49.3819,50.3197,49.1618,50.0424,1036585.0],["2016-12-16",50.2137,50.2137,49.0069,49.1129,2497307.0],["2016-12-19",48.7296,49.9038,48.2485,49.6755,991270.0],["2016-12-20",49.4553,50.2626,49.4553,50.2626,968728.0],["2016-12-21",49.4472,50.2381,49.4064,49.7815,1334602.0],["2016-12-22",49.9364,49.9364,49.1781,49.4716,739031.0],["2016-12-23",49.439,49.7897,49.1618,49.6429,409108.0],["2016-12-27",49.7244,50.0914,49.4553,49.8141,2267725.0],["2016-12-28",49.6918,50.1729,48.5421,48.6154,930927.0],["2016-12-29",48.7378,48.9335,48.379,48.7051,754637.0],["2016-12-30",48.6888,49.0484,47.9369,48.5662,929886.0],["2017-01-03",48.6234,48.8768,46.6373,46.8334,3177150.0],["2017-01-04",47.2094,48.8931,47.1686,48.6152,3241193.0],["2017-01-05",48.4681,48.8278,48.1248,48.4926,1596089.0],["2017-01-06",48.4273,49.1874,47.7243,48.983,1370322.0],["2017-01-09",48.9994,49.122,48.4926,48.885,1120511.0],["2017-01-10",48.7378,49.5797,48.6888,49.4898,1273796.0],["2017-01-11",49.2773,49.6614,48.9013,49.6533,564475.0],["2017-01-12",49.4816,49.6696,48.7133,49.5634,732673.0],["2017-01-13",49.7186,51.0509,49.6206,50.912,1089299.0],["2017-01-17",50.9692,51.3206,50.2254,50.4706,1037626.0],["2017-01-18",50.4706,50.9447,50.2581,50.8384,992773.0],["2017-01-19",50.9937,51.2634,50.7321,50.8956,846654.0],["2017-01-20",50.8956,51.0918,50.5769,51.0754,922604.0],["2017-01-23",50.9447,51.3043,47.6998,48.0022,5048830.0],["2017-01-24",48.321,49.5634,48.2965,49.2936,3374711.0],["2017-01-25",49.972,50.0211,49.3835,49.9393,2066003.0],["2017-01-26",50.1927,50.3153,49.9148,49.9475,2363095.0],["2017-01-27",50.2254,50.6586,49.8985,50.6504,1407430.0],["2017-01-30",50.4461,50.4869,49.2855,50.1028,1487310.0],["2017-01-31",49.8821,51.198,49.8086,50.8384,2248998.0],["2017-02-01",50.9855,51.3533,50.4215,50.8793,1691459.0],["2017-02-02",50.7076,51.5577,50.348,51.4514,1646375.0],["2017-02-03",53.4947,57.5978,53.1351,57.1728,9985875.0],["2017-02-06",57.1728,58.4396,57.0583,58.3416,5108480.0],["2017-02-07",58.3988,58.6767,57.6713,57.7776,3092184.0],["2017-02-08",57.7367,58.1781,57.4834,57.843,2006932.0],["2017-02-09",57.516,58.2108,57.4425,58.031,1647184.0],["2017-02-10",58.1045,58.5214,57.8593,57.8839,1292177.0],["2017-02-13",58.2762,58.3906,57.4507,57.5324,2535455.0],["2017-02-14",57.1809,57.8593,56.8949,57.3281,1524648.0],["2017-02-15",57.4016,57.8757,57.1728,57.3771,1470894.0],["2017-02-16",57.7122,57.9738,57.4507,57.9002,2138600.0],["2017-02-17",57.6795,57.8675,57.3608,57.6713,945608.0],["2017-02-21",57.9819,58.2271,57.5487,58.08,1165826.0],["2017-02-22",57.7939,58.5214,57.6468,57.8103,856018.0],["2017-02-23",58.1209,58.129,56.3881,57.0093,1450086.0],["2017-02-24",55.5708,56.6333,54.9823,56.478,2441125.0],["2017-02-27",56.5271,56.5271,55.0967,56.0367,1525226.0],["2017-02-28",56.0203,56.617,55.816,56.0367,2562852.0],["2017-03-01",56.5352,58.1863,56.5352,57.6877,1873992.0],["2017-03-02",57.3853,57.843,56.9848,57.2382,1380842.0],["2017-03-03",57.3281,57.3608,56.617,57.091,1283160.0],["2017-03-06",56.5598,56.6905,56.0775,56.1184,956821.0],["2017-03-07",55.9141,56.3554,55.7261,55.816,1172068.0],["2017-03-08",55.865,56.38,55.6607,56.0612,787005.0],["2017-03-09",55.9141,56.5925,55.8814,56.3963,883531.0],["2017-03-10",56.1756,56.666,55.5626,56.4453,1097160.0],["2017-03-13",56.38,56.5761,56.0203,56.241,1786829.0],["2017-03-14",55.8323,56.2247,55.2765,56.0203,794172.0],["2017-03-15",56.1674,56.8785,56.1674,56.7069,1252064.0],["2017-03-16",56.7886,57.2218,56.0612,56.2246,1002483.0],["2017-03-17",56.5434,56.5679,54.2222,54.4183,3493894.0],["2017-03-20",54.5736,55.2684,53.9443,54.5573,1509389.0],["2017-03-21",54.5981,55.0967,52.2606,53.1515,3357255.0],["2017-03-22",53.5274,54.2712,52.9553,53.8053,1743132.0],["2017-03-23",53.3313,55.391,53.3068,54.9578,1437255.0],["2017-03-24",55.4972,56.429,55.252,55.4482,1591350.0],["2017-03-27",54.8831,55.8249,53.6709,55.7349,3614465.0],["2017-03-28",55.9806,57.4138,55.8577,56.5703,2487018.0],["2017-03-29",56.7423,61.3616,55.2844,59.5597,8468394.0],["2017-03-30",59.7808,60.2313,57.5613,58.2738,5202231.0],["2017-03-31",58.2247,58.2247,56.431,56.5211,6387709.0],["2017-04-03",56.775,58.8308,55.4973,55.6529,39878301.0],["2017-04-04",56.1689,57.8479,55.784,56.8405,8083099.0],["2017-04-05",57.3074,59.4942,57.0125,58.798,6062295.0],["2017-04-06",59.5597,61.5008,59.4205,61.165,10895300.0],["2017-04-07",60.9357,62.4427,60.9275,62.1396,4602730.0],["2017-04-10",62.1642,62.3772,60.477,61.1896,3681629.0],["2017-04-11",60.6982,61.5745,60.2313,60.8374,3385924.0],["2017-04-12",60.6408,62.8604,60.6081,62.3526,4146803.0],["2017-04-13",61.9922,63.3436,61.853,62.6638,3422916.0],["2017-04-17",62.9013,63.876,62.9013,63.0651,2387371.0],["2017-04-18",62.8194,62.9341,61.2387,61.7465,3619667.0],["2017-04-19",62.3772,62.3772,61.1814,61.6318,3721048.0],["2017-04-20",61.853,62.0659,61.3288,61.8284,3033922.0],["2017-04-21",62.0168,62.672,61.4353,62.5082,3153452.0],["2017-04-24",63.0406,63.0897,61.7793,61.9922,2492914.0],["2017-04-25",61.7629,62.5901,61.5008,62.3526,2692786.0],["2017-04-26",62.5164,62.8604,61.9595,62.3608,1810990.0],["2017-04-27",62.5164,62.6311,61.7138,62.1478,1370091.0],["2017-04-28",62.1478,62.1478,61.3943,61.7055,2321017.0],["2017-05-01",61.7383,62.9013,61.3861,62.5737,3424419.0],["2017-05-02",62.5983,63.8268,62.4509,63.0488,2553720.0],["2017-05-03",62.9341,64.3756,62.5164,63.2863,3553082.0],["2017-05-04",63.7859,64.1381,63.491,63.5238,2626316.0],["2017-05-05",63.7122,64.2773,63.1061,64.2036,1162127.0],["2017-05-08",63.9988,64.2364,63.4828,64.22,1343966.0],["2017-05-09",65.4649,65.5468,64.5721,64.7032,4072010.0],["2017-05-10",64.7523,65.4076,64.7523,65.2028,3112992.0],["2017-05-11",64.8834,65.1291,64.6786,65.0472,2052594.0],["2017-05-12",65.0718,65.2192,64.8015,65.211,1206864.0],["2017-05-15",65.2274,66.0137,65.2274,65.9563,2147848.0],["2017-05-16",66.0874,66.202,65.7597,66.0054,1984968.0],["2017-05-17",66.0055,66.0055,64.3101,64.523,2480198.0],["2017-05-18",64.4575,64.6131,63.6712,63.9825,4338352.0],["2017-05-19",63.9497,64.7278,63.835,63.9415,2001961.0],["2017-05-22",63.9661,64.3592,63.5893,64.2773,1766368.0],["2017-05-23",64.2527,64.6049,64.007,64.1053,1260965.0],["2017-05-24",64.3346,64.4821,63.3927,63.8432,1361999.0],["2017-05-25",64.3264,65.1537,63.9006,64.4083,1965431.0],["2017-05-26",65.1209,65.7925,63.2044,64.4247,2742610.0],["2017-05-30",63.9661,64.3756,63.2863,64.1626,2308879.0],["2017-05-31",64.0726,64.4083,63.3272,63.491,2769314.0],["2017-06-01",63.3109,63.7368,62.8686,63.1798,1987858.0],["2017-06-02",63.0652,64.0808,62.4836,63.5484,2453841.0],["2017-06-05",63.3518,63.9661,63.0406,63.6794,1937340.0],["2017-06-06",63.491,63.876,62.9341,62.9587,2320670.0],["2017-06-07",62.9669,63.2699,62.5492,62.8768,1318418.0],["2017-06-08",62.8768,62.975,62.0495,62.369,1726833.0],["2017-06-09",62.3115,62.7138,61.0062,61.6547,2645506.0],["2017-06-12",61.351,62.3525,60.7024,62.0241,2813820.0],["2017-06-13",61.9174,62.3608,61.4905,62.3361,2412803.0],["2017-06-14",62.3936,62.5496,61.2935,61.4002,1381073.0],["2017-06-15",60.8009,61.2196,60.5464,60.8338,1977685.0],["2017-06-16",60.4479,61.5562,60.3494,61.4413,2953580.0],["2017-06-19",61.5726,63.1078,61.4905,62.9765,1946010.0],["2017-06-20",62.7302,62.8369,62.1309,62.3279,1734000.0],["2017-06-21",62.3936,63.2064,62.2212,62.7384,2312462.0],["2017-06-22",62.8369,63.2146,62.4921,62.9847,1206748.0],["2017-06-23",62.6153,64.4214,62.4429,64.4132,12128405.0],["2017-06-26",64.0766,65.111,63.9206,64.7334,3292288.0],["2017-06-27",64.4789,65.0618,63.6251,63.6415,2325525.0],["2017-06-28",63.9534,64.5117,63.428,64.3639,2481932.0],["2017-06-29",64.1915,64.7334,63.6004,64.4789,2311075.0],["2017-06-30",64.2162,64.6759,62.9847,62.9847,2110394.0],["2017-07-03",63.0175,63.0914,62.2622,62.3526,1407314.0],["2017-07-05",62.3525,62.9436,62.2951,62.5906,2057449.0],["2017-07-06",62.5578,62.9683,62.0981,62.8123,2244605.0],["2017-07-07",62.8123,63.7482,62.7712,63.5922,974392.0],["2017-07-10",63.5101,64.2408,63.3213,63.9124,2535686.0],["2017-07-11",63.9699,64.0766,63.4937,63.8139,2249345.0],["2017-07-12",64.2408,64.8401,63.9699,64.5938,1118083.0],["2017-07-13",64.5938,64.7991,64.0191,64.4953,1165942.0],["2017-07-14",64.7087,64.7087,63.9699,64.4542,1631925.0],["2017-07-17",64.4624,64.5035,63.7482,64.2079,1712961.0],["2017-07-18",64.2326,64.3229,63.8221,64.0191,1987280.0],["2017-07-19",64.0355,64.6184,63.8467,64.6184,2030167.0],["2017-07-20",64.4624,64.7498,64.1094,64.561,932083.0],["2017-07-21",64.4706,65.973,64.4706,65.6282,1861391.0],["2017-07-24",65.6775,65.9976,65.3655,65.8827,1632388.0],["2017-07-25",65.9648,66.2768,65.6611,65.7267,913356.0],["2017-07-26",65.7267,65.9976,65.5543,65.7267,1229984.0],["2017-07-27",65.8581,65.9155,63.5183,64.4296,2078488.0],["2017-07-28",64.3721,64.7662,64.3147,64.3885,1038782.0],["2017-07-31",64.4789,64.8565,64.0027,64.3475,1131146.0],["2017-08-01",64.6512,65.1767,64.3803,65.1274,1231371.0],["2017-08-02",64.8319,65.0617,63.9206,64.1258,1169178.0],["2017-08-03",64.3393,64.5692,64.0355,64.3968,992542.0],["2017-08-04",64.4378,64.8155,64.3639,64.6266,963064.0],["2017-08-07",64.5692,65.0617,64.5527,64.7498,1409164.0],["2017-08-08",64.4132,65.0946,63.428,63.6169,3175994.0],["2017-08-09",65.4148,69.3718,65.4066,68.124,5334709.0],["2017-08-10",67.4754,67.7709,66.2522,66.7201,2848500.0],["2017-08-11",66.8761,67.4836,66.3753,67.3605,1794343.0],["2017-08-14",67.9844,69.3226,67.7299,69.1502,2799138.0],["2017-08-15",69.3308,70.3488,68.7972,70.0697,2550714.0],["2017-08-16",70.0779,70.669,69.7495,70.4309,1724521.0],["2017-08-17",70.1928,70.4309,68.6083,68.6165,2049241.0],["2017-08-18",68.5673,69.0681,67.9762,68.4195,2060686.0],["2017-08-21",68.4441,68.6986,68.0172,68.362,1264086.0],["2017-08-22",68.5509,70.2667,68.5509,70.201,2249807.0],["2017-08-23",69.7248,69.9711,69.2897,69.8398,2614872.0],["2017-08-24",70.1928,70.4391,69.7248,69.8069,1298766.0],["2017-08-25",70.0943,70.2749,69.5689,69.6838,891738.0],["2017-08-28",69.692,69.8398,69.0599,69.6099,852203.0],["2017-08-29",69.2159,69.7331,69.0681,69.536,985490.0],["2017-08-30",69.4457,69.5935,69.027,69.3144,871971.0],["2017-08-31",69.6838,70.0122,69.3061,69.7823,1737815.0],["2017-09-01",70.0374,70.243,69.5684,69.8564,872318.0],["2017-09-05",69.6095,70.5145,69.3051,69.4697,1607765.0],["2017-09-06",69.4614,69.8646,68.8033,69.1159,1406621.0],["2017-09-07",69.3216,69.3874,68.7128,69.3792,1963697.0],["2017-09-08",69.3463,69.5931,68.7621,69.2475,1929942.0],["2017-09-11",69.7988,70.6379,69.2558,70.1361,3454244.0],["2017-09-12",70.3993,70.9917,70.3088,70.6791,2356506.0],["2017-09-13",70.5886,70.5886,69.7165,70.2266,3108137.0],["2017-09-14",69.914,70.605,69.5191,70.2595,2785960.0],["2017-09-15",70.5721,70.6132,69.8975,69.988,2600653.0],["2017-09-18",69.9962,70.2513,69.7083,69.807,1467426.0],["2017-09-19",69.8481,69.9715,69.6507,69.7412,962832.0],["2017-09-20",69.733,70.1854,69.3216,69.8399,2300787.0],["2017-09-21",69.5355,70.2512,69.3792,69.7988,1599210.0],["2017-09-22",69.4532,70.7449,69.3134,70.35,3091144.0],["2017-09-25",70.2019,70.4076,68.9431,69.5766,1901042.0],["2017-09-26",69.4861,69.5519,69.0007,69.1241,1069531.0],["2017-09-27",69.6013,69.988,69.2393,69.6178,1247786.0],["2017-09-28",69.3134,69.9057,69.0501,69.7576,1094616.0],["2017-09-29",69.5355,70.7778,69.445,70.6544,1707412.0],["2017-10-02",70.6544,71.3701,69.9633,70.2183,2172933.0],["2017-10-03",70.2348,70.531,69.9304,70.0209,1307667.0],["2017-10-04",70.0209,70.4405,69.807,70.3418,858446.0],["2017-10-05",70.3171,70.8683,70.1032,70.5721,2111896.0],["2017-10-06",70.6462,71.9378,70.3747,71.9378,2559153.0],["2017-10-09",72.234,73.649,71.9625,72.7358,2214665.0],["2017-10-10",72.7441,72.9991,72.2093,72.4726,1813764.0],["2017-10-11",72.2587,72.3903,71.6252,72.1106,2340206.0],["2017-10-12",75.7387,76.8412,73.6326,75.0312,4973343.0],["2017-10-13",75.3603,75.6812,74.8255,74.8996,2342518.0],["2017-10-16",74.916,75.5248,74.7433,75.2698,2012134.0],["2017-10-17",75.1875,75.8786,75.0065,75.7799,2787694.0],["2017-10-18",76.2241,76.2406,75.3356,75.3356,1589153.0],["2017-10-19",74.8667,74.9407,74.1427,74.8913,2251426.0],["2017-10-20",75.2945,75.6071,74.9407,75.5989,1791106.0],["2017-10-23",75.9197,76.183,75.2287,75.2698,912778.0],["2017-10-24",75.1957,75.3438,74.9325,75.204,852203.0],["2017-10-25",74.9901,75.1958,74.3155,74.5623,1288940.0],["2017-10-26",75.1217,75.1793,74.4553,74.8091,737759.0],["2017-10-27",74.8996,76.1254,74.2661,75.6153,1119933.0],["2017-10-30",75.4179,75.4179,74.4059,75.0148,1094616.0],["2017-10-31",75.0723,75.5989,74.5623,75.2945,1175883.0],["2017-11-01",75.6811,76.1254,74.7762,75.278,1324545.0],["2017-11-02",74.9243,75.2369,74.4718,74.6116,1858964.0],["2017-11-03",74.5869,75.4672,74.1674,75.2369,1523377.0],["2017-11-06",74.9983,76.6848,74.9489,76.5285,1727758.0],["2017-11-07",76.4792,76.5039,75.3767,76.1254,3677698.0],["2017-11-08",79.8029,81.4483,78.6018,79.5973,4833698.0],["2017-11-09",79.4738,79.9675,77.7132,77.8531,2564586.0],["2017-11-10",77.8202,79.0789,77.7873,78.9309,1491356.0],["2017-11-13",78.8979,80.3295,78.684,79.6384,2199521.0],["2017-11-14",79.5561,79.6466,78.3961,78.7828,1232412.0],["2017-11-15",78.4537,79.2023,77.7955,78.972,1332290.0],["2017-11-16",79.0789,80.3377,78.9802,80.0662,1676547.0],["2017-11-17",79.7124,79.9675,79.3833,79.7206,1267670.0],["2017-11-20",79.8029,81.2591,79.6384,80.5516,1129412.0],["2017-11-21",81.0617,81.8103,80.5845,81.4648,1457369.0],["2017-11-22",81.292,81.3003,80.2966,80.4529,902027.0],["2017-11-24",80.7819,81.037,80.3788,80.4282,435696.0],["2017-11-27",80.7079,81.0123,80.2143,80.2472,1670304.0],["2017-11-28",80.6256,81.4401,80.3377,80.6256,2743188.0],["2017-11-29",80.6668,80.7244,78.3632,78.5853,1779431.0],["2017-11-30",78.8732,79.77,78.6429,79.0954,3043748.0],["2017-12-01",79.0625,79.3258,77.162,78.6347,1665912.0],["2017-12-04",78.8404,78.8979,76.1583,76.6931,2058605.0],["2017-12-05",76.2892,77.641,75.8605,76.553,1604644.0],["2017-12-06",76.6024,77.9048,76.2727,76.9733,1268941.0],["2017-12-07",76.9074,78.1603,76.9074,78.0202,1753421.0],["2017-12-08",78.3087,79.1825,77.9131,79.0753,1430781.0],["2017-12-11",78.9517,79.8007,78.6961,78.9434,1313100.0],["2017-12-12",78.9269,78.9269,77.913,78.1356,1864050.0],["2017-12-13",78.1191,79.133,77.9872,78.2675,1880465.0],["2017-12-14",78.2675,78.4324,77.2866,77.6493,1719434.0],["2017-12-15",78.251,78.7703,77.5091,78.5148,2450720.0],["2017-12-18",78.9929,79.4957,78.7209,79.0588,1613082.0],["2017-12-19",78.9269,78.9269,78.0202,78.251,2337663.0],["2017-12-20",78.8033,79.743,78.4323,78.6219,1559675.0],["2017-12-21",79.0094,79.776,78.9187,79.3968,1504072.0],["2017-12-22",79.1825,79.3885,78.7786,79.0423,1275877.0],["2017-12-26",78.8692,79.4133,78.589,79.0506,472457.0],["2017-12-27",79.1825,79.1825,77.8059,78.0861,2121260.0],["2017-12-28",78.1026,78.6302,77.9131,78.284,783537.0],["2017-12-29",78.3829,78.6384,77.8141,78.2263,1018898.0],["2018-01-02",78.2263,78.7621,77.9378,78.3499,1209754.0],["2018-01-03",78.7044,80.1469,78.6384,79.8337,1684754.0],["2018-01-04",80.2953,82.422,80.2293,81.7543,2446905.0],["2018-01-05",82.0181,83.0237,81.4163,82.9495,1437717.0],["2018-01-08",82.9166,83.3864,82.4632,82.8836,1321886.0],["2018-01-09",83.0072,84.6641,82.5621,83.7738,2065194.0],["2018-01-10",83.1391,83.5513,82.5209,83.4441,1195651.0],["2018-01-11",83.6832,83.8727,82.9743,83.3287,1481530.0],["2018-01-12",83.5678,83.7161,82.7517,83.4936,1332868.0],["2018-01-16",83.9057,84.8619,82.8177,83.304,1854455.0],["2018-01-17",83.5842,83.8233,82.8506,82.9331,1991672.0],["2018-01-18",82.7435,83.1556,82.6033,82.8259,1772032.0],["2018-01-19",83.2545,83.5925,82.6281,83.238,2286452.0],["2018-01-22",83.0484,83.9387,82.6363,83.8398,1742092.0],["2018-01-23",83.881,84.6476,83.3864,84.0376,1177270.0],["2018-01-24",84.0788,84.6476,83.0897,83.4111,1753883.0],["2018-01-25",83.6832,84.6723,83.6832,83.9634,1719666.0],["2018-01-26",84.2519,84.6806,83.9057,84.491,1424654.0],["2018-01-29",84.4415,84.5487,82.4055,82.5291,1357491.0],["2018-01-30",82.2983,82.3643,81.1113,81.6059,2232698.0],["2018-01-31",82.8506,83.7161,81.8697,82.0593,1809140.0],["2018-02-01",81.5647,82.5621,81.2844,82.0098,1264086.0],["2018-02-02",81.6801,83.2133,81.2679,81.5152,2153512.0],["2018-02-05",81.1278,82.5868,78.4241,79.2072,2204145.0],["2018-02-06",77.5998,79.5534,76.8002,79.0836,2596492.0],["2018-02-07",78.7868,80.4437,78.6879,79.199,1784055.0],["2018-02-08",79.1825,79.3061,75.5143,75.7699,4475685.0],["2018-02-09",77.979,80.5343,76.0419,79.9491,4113395.0],["2018-02-12",80.5755,81.9769,80.2788,80.6992,2941442.0],["2018-02-13",80.0315,81.0866,78.8445,80.1551,1640595.0],["2018-02-14",79.5864,82.7022,79.5287,82.5456,3191022.0],["2018-02-15",82.966,83.3452,81.5729,83.3287,2014561.0],["2018-02-16",83.1226,83.9552,82.8176,83.1061,1862085.0],["2018-02-20",82.5044,83.576,82.117,82.9825,1317146.0],["2018-02-21",83.0484,85.5378,82.9495,83.1556,1949710.0],["2018-02-22",83.4194,84.6558,83.2545,83.3452,1070340.0],["2018-02-23",83.9799,85.7109,83.609,85.7109,1446618.0],["2018-02-26",85.8346,86.5517,85.3977,86.255,1471704.0],["2018-02-27",86.0901,86.5353,84.9691,85.0185,2006932.0],["2018-02-28",85.7851,86.3539,84.491,84.5239,3884507.0],["2018-03-01",84.7877,85.9995,82.6693,83.1968,2177904.0],["2018-03-02",82.4714,83.5018,82.3478,83.337,1141781.0],["2018-03-05",82.9413,84.458,81.9851,84.0788,2355234.0],["2018-03-06",84.5981,85.3153,83.6255,83.9552,1111147.0],["2018-03-07",83.1556,84.5404,83.1556,84.4085,1523377.0],["2018-03-08",84.4992,85.1339,84.0129,85.0433,2661459.0],["2018-03-09",85.7274,88.3075,85.3812,87.9695,2193510.0],["2018-03-12",88.1509,88.4064,86.865,87.442,1439567.0],["2018-03-13",88.0684,88.6949,87.1205,87.409,2099180.0],["2018-03-14",87.9201,87.9283,85.8841,86.0077,1795037.0],["2018-03-15",86.1478,86.8897,85.7604,86.0901,1835266.0],["2018-03-16",86.1396,87.0628,85.8428,86.1478,2467366.0],["2018-03-19",85.8758,87.2606,85.6285,87.17,2055946.0],["2018-03-20",87.2112,88.901,87.17,88.4559,2161836.0],["2018-03-21",88.258,88.5383,87.4832,87.6893,3386155.0],["2018-03-22",86.8815,87.1123,84.7383,84.9361,2414537.0],["2018-03-23",84.9691,86.0572,83.4111,83.5843,1837000.0],["2018-03-26",84.8289,85.9582,84.2272,85.678,2341131.0],["2018-03-27",86.3551,86.5285,83.6962,84.1999,2023578.0],["2018-03-28",84.3485,84.7944,82.7301,83.0687,2317086.0],["2018-03-29",83.4568,84.043,82.565,83.0109,4823872.0],["2018-04-02",83.1017,84.2247,81.475,82.1438,2602734.0],["2018-04-03",82.2512,82.7962,81.5328,82.6806,1377258.0],["2018-04-04",81.3264,83.9852,81.2025,83.7788,1611811.0],["2018-04-05",84.3898,85.1412,83.3742,84.332,2317664.0],["2018-04-06",83.6714,84.3155,81.7805,82.375,1776541.0],["2018-04-09",82.5815,83.8201,82.4246,82.6063,2126000.0],["2018-04-10",83.8696,84.8522,83.4733,84.6623,2345640.0],["2018-04-11",83.9274,85.2073,83.8449,84.621,1982309.0],["2018-04-12",85.2569,86.3964,84.8688,85.8762,2708392.0],["2018-04-13",86.2973,86.3386,84.8357,85.1165,2193626.0],["2018-04-16",85.9009,86.0826,85.3147,85.8844,1027568.0],["2018-04-17",86.5285,86.6936,86.0248,86.1321,2539963.0],["2018-04-18",86.1321,86.5367,85.0009,86.2808,1043637.0],["2018-04-19",85.7688,86.6523,85.2569,85.9257,1140278.0],["2018-04-20",86.0413,86.3468,85.0339,85.4715,2034907.0],["2018-04-23",85.8596,86.0743,85.3559,85.8762,1165132.0],["2018-04-24",86.0578,86.5367,83.9935,85.0504,1219811.0],["2018-04-25",84.7862,84.9018,83.5228,84.076,1290443.0],["2018-04-26",84.4972,85.6615,84.3403,85.5541,1446503.0],["2018-04-27",85.5541,85.8679,84.2164,85.4468,2015370.0],["2018-04-30",85.7688,86.1156,85.1,85.1,2250501.0],["2018-05-01",85.1825,85.6532,84.1669,84.8688,914974.0],["2018-05-02",84.8027,85.2238,83.8449,83.9522,894513.0],["2018-05-03",83.5971,83.9192,82.0365,83.5724,1815036.0],["2018-05-04",83.2751,84.4724,82.8622,84.2329,1122823.0],["2018-05-07",84.1751,84.5137,83.432,83.6962,1633428.0],["2018-05-08",83.3494,85.0504,83.0274,84.8275,2504358.0],["2018-05-09",84.9678,85.4798,84.2577,85.4137,1603025.0],["2018-05-10",85.6119,86.4046,85.3064,86.0991,1869830.0],["2018-05-11",86.1239,86.6193,85.6862,86.3716,1317031.0],["2018-05-14",86.7184,86.7184,84.6541,84.7036,2752089.0],["2018-05-15",84.4724,84.6376,82.7218,83.2916,2168772.0],["2018-05-16",83.3494,83.8614,82.9448,83.2008,1558172.0],["2018-05-17",83.2751,83.3164,82.2347,82.4989,1041094.0],["2018-05-18",82.4659,83.3329,82.0943,82.7631,1999649.0],["2018-05-21",83.0687,84.0678,83.0604,83.3742,3145707.0],["2018-05-22",83.399,83.498,82.0117,82.0695,2739142.0],["2018-05-23",81.5906,82.7384,81.4172,82.6393,1964275.0],["2018-05-24",82.9118,83.2916,81.6649,82.3255,3034847.0],["2018-05-25",82.1604,82.1604,77.3876,77.7922,7036225.0],["2018-05-29",76.7023,77.0986,72.78,74.3076,6863750.0],["2018-05-30",76.083,78.907,75.8187,76.5206,7110672.0],["2018-05-31",76.5536,76.7848,75.5297,76.0582,4599493.0],["2018-06-01",77.156,79.6092,76.4114,79.6092,3920700.0],["2018-06-04",79.4469,81.0601,79.3992,80.4587,3704600.0],["2018-06-05",80.2387,81.0615,79.9325,80.3057,2006100.0],["2018-06-06",80.143,81.4633,80.143,81.0806,2017500.0],["2018-06-07",81.3197,81.7407,80.1047,80.7457,2524800.0],["2018-06-08",80.7362,82.1042,80.5257,81.8364,1566100.0],["2018-06-11",81.7981,82.0182,81.138,81.2241,2695900.0],["2018-06-12",81.5015,82.1234,80.5927,81.0232,2804800.0],["2018-06-13",81.0614,81.932,80.6692,80.8223,2794700.0],["2018-06-14",80.851,81.5876,80.4492,80.7936,1667900.0],["2018-06-15",80.7936,80.8031,79.8369,80.2291,2683400.0],["2018-06-18",79.1959,80.0952,78.0287,80.0282,1836300.0],["2018-06-19",79.0141,79.8273,78.928,79.4638,2053100.0],["2018-06-20",79.9899,80.1143,78.5932,78.7558,2182800.0],["2018-06-21",78.5931,79.0619,77.3781,77.5695,2257800.0],["2018-06-22",78.2679,78.4018,76.7371,77.3494,5060100.0],["2018-06-25",77.1964,77.3494,75.0725,75.4169,2689300.0],["2018-06-26",75.4552,76.2301,74.6707,75.1012,2938200.0],["2018-06-27",75.2638,76.3066,74.5846,75.2064,3438900.0],["2018-06-28",75.216,77.1581,75.2064,76.5171,2567800.0],["2018-06-29",76.6797,77.8374,76.4501,77.1198,2451200.0],["2018-07-02",76.2205,78.507,76.2205,78.4496,2467900.0],["2018-07-03",78.8515,79.6073,78.2583,78.4496,1615200.0],["2018-07-05",78.7941,79.9134,78.4114,79.5977,2493000.0],["2018-07-06",79.569,80.497,79.1767,79.9325,2381000.0],["2018-07-09",79.923,80.9562,79.6838,80.5735,1647200.0],["2018-07-10",80.8988,81.5685,80.7266,81.3102,3052500.0],["2018-07-11",80.4874,81.1858,80.277,80.4109,1352700.0],["2018-07-12",80.8414,81.9894,80.4492,81.932,2649600.0],["2018-07-13",81.8172,82.6113,81.1954,82.42,2187800.0],["2018-07-16",82.6209,82.6209,81.932,82.0086,1148600.0],["2018-07-17",81.8842,82.8409,81.3676,82.7931,1322300.0],["2018-07-18",82.6591,83.4245,81.9033,83.3288,1743900.0],["2018-07-19",83.281,84.0559,83.1758,83.3958,1541900.0],["2018-07-20",83.2619,83.7689,83.0514,83.2714,1795400.0],["2018-07-23",83.2523,84.1899,82.8983,83.8933,1264300.0],["2018-07-24",84.4673,84.4673,82.8122,83.1758,1779500.0],["2018-07-25",83.214,84.4195,83.0131,84.4195,1462900.0],["2018-07-26",84.4003,84.6969,83.3384,83.3958,1634800.0],["2018-07-27",83.4532,83.7976,81.4346,82.1521,1416200.0],["2018-07-30",82.2095,82.2669,80.5448,80.851,1696400.0],["2018-07-31",81.2049,81.6833,80.8127,81.071,2040700.0],["2018-08-01",80.717,82.1904,80.717,82.1712,1479200.0],["2018-08-02",81.2719,82.8505,80.43,82.3721,1859500.0],["2018-08-03",82.7644,83.1183,81.8268,82.6591,1568300.0],["2018-08-06",82.4678,83.3288,82.1712,83.1375,1171500.0],["2018-08-07",83.4628,83.8167,83.1949,83.3097,1888300.0],["2018-08-08",85.4336,86.1415,83.3384,85.137,3426800.0],["2018-08-09",85.0509,85.2135,83.3288,83.4723,1824000.0],["2018-08-10",82.7739,83.1853,81.3198,82.3721,1717200.0],["2018-08-13",82.2956,82.6304,80.851,80.9275,2546300.0],["2018-08-14",81.0997,82.8792,80.6405,82.8122,2228400.0],["2018-08-15",82.4774,82.8409,81.7598,82.7739,1922800.0],["2018-08-16",83.6541,83.8933,82.7739,82.994,1434700.0],["2018-08-17",82.7548,84.3238,82.7548,83.5871,1847100.0],["2018-08-20",83.5967,84.0464,82.8505,83.8837,1154900.0],["2018-08-21",83.7785,84.8022,83.7785,84.3812,1927000.0],["2018-08-22",84.0751,84.6586,83.635,84.6012,1383800.0],["2018-08-23",84.6873,85.2805,84.4099,84.7735,2183700.0],["2018-08-24",85.0796,86.4764,84.9839,85.7589,1564800.0],["2018-08-27",86.3137,86.7921,85.7684,85.8832,1261700.0],["2018-08-28",85.998,86.2946,85.5388,86.1607,1351500.0],["2018-08-29",86.3329,87.2322,86.2563,87.1939,934300.0],["2018-08-30",87.0504,87.4713,86.1989,86.7347,1397600.0],["2018-08-31",86.4955,87.3374,86.1607,87.1461,1292100.0],["2018-09-04",86.6667,87.0119,86.0915,86.9639,1176900.0],["2018-09-05",86.7147,86.8105,85.4396,86.3503,1870800.0],["2018-09-06",86.1394,87.3282,86.1394,87.079,1383700.0],["2018-09-07",86.8201,87.5871,86.3983,86.475,2491700.0],["2018-09-10",86.7722,87.079,85.9573,86.0627,1263200.0],["2018-09-11",86.0627,86.753,85.7943,86.3216,1100600.0],["2018-09-12",86.2832,87.7692,85.545,87.6446,2056600.0],["2018-09-13",88.0185,88.9293,87.6158,88.7183,1324600.0],["2018-09-14",88.9005,89.3127,88.4691,88.6416,1081200.0],["2018-09-17",88.8622,89.3415,88.6992,88.9101,1787200.0],["2018-09-18",88.9101,89.5908,88.9005,89.0155,1995100.0],["2018-09-19",89.1498,89.6099,88.9772,89.4661,1104300.0],["2018-09-20",89.9263,91.1151,89.6771,90.9042,2051100.0],["2018-09-21",91.2877,92.7545,91.211,92.3998,4308200.0],["2018-09-24",91.9588,92.2847,90.4152,90.444,1880500.0],["2018-09-25",90.7508,91.3452,90.4728,90.9234,1531000.0],["2018-09-26",91.0384,91.2301,90.2139,90.3481,953900.0],["2018-09-27",90.3386,90.722,89.7154,89.8592,807500.0],["2018-09-28",89.5812,90.4344,89.5716,89.6579,1443200.0],["2018-10-01",90.2139,90.7412,89.7921,90.0126,1169500.0],["2018-10-02",89.9551,90.2331,89.284,89.5716,995000.0],["2018-10-03",90.0126,90.118,89.4278,89.8017,857300.0],["2018-10-04",89.3415,89.8496,88.4499,89.0731,1168900.0],["2018-10-05",88.6992,89.1114,86.3695,87.2324,1167800.0],["2018-10-08",86.7434,87.3953,85.6697,86.3599,935000.0],["2018-10-09",86.0052,86.6571,85.4396,85.9477,1172100.0],["2018-10-10",85.756,86.1203,83.2729,83.3113,1915900.0],["2018-10-11",83.0428,85.1712,81.9595,82.3238,2869100.0],["2018-10-12",83.8385,84.4905,83.3113,84.0399,2091900.0],["2018-10-15",83.7523,84.3562,83.5509,83.8002,1297900.0],["2018-10-16",84.826,86.6188,84.7206,86.3408,1603500.0],["2018-10-17",86.2928,86.5804,84.5863,85.7751,1131000.0],["2018-10-18",85.4588,86.2449,83.9152,84.7589,792900.0],["2018-10-19",84.8739,86.1011,84.5672,84.6535,1034000.0],["2018-10-22",85.0753,85.4204,84.2604,85.0082,2222400.0],["2018-10-23",83.6756,84.711,82.6593,83.944,1384000.0],["2018-10-24",83.2729,83.5989,66.6394,70.225,17525300.0],["2018-10-25",71.3371,74.472,71.2124,72.8039,3463600.0],["2018-10-26",71.2124,71.6247,69.5347,70.1003,2208600.0],["2018-10-29",71.222,71.8068,65.7574,66.6682,3296900.0],["2018-10-30",66.5531,68.6239,66.1888,68.1254,1904500.0],["2018-10-31",69.343,71.0303,68.8636,69.8223,2551300.0],["2018-11-01",70.4646,70.5893,67.7611,68.6239,4860500.0],["2018-11-02",68.6431,69.4676,66.5915,67.7132,3245100.0],["2018-11-05",67.8953,68.9115,67.4735,68.8444,3063200.0],["2018-11-06",69.0458,70.4455,68.5185,69.2279,5709000.0],["2018-11-07",63.1306,63.2744,57.5701,60.5996,12178000.0],["2018-11-08",60.9927,63.8304,60.0531,60.6475,5547300.0],["2018-11-09",59.9573,61.0885,59.3629,59.4396,5121700.0],["2018-11-12",59.1232,60.2257,58.8643,59.4492,4338200.0],["2018-11-13",59.4396,60.4174,58.8931,59.4779,4249400.0],["2018-11-14",59.986,60.6475,58.6822,59.1136,3593300.0],["2018-11-15",58.8835,59.9189,58.7109,59.6984,3901700.0],["2018-11-16",59.3629,60.5804,58.9698,60.1011,3521100.0],["2018-11-19",59.8614,60.1107,56.6881,56.9661,4365900.0],["2018-11-20",55.7965,57.0907,55.3171,55.4034,6274000.0],["2018-11-21",55.8444,57.1483,55.7102,55.7869,3996400.0],["2018-11-23",55.2117,56.4292,55.2117,55.576,1016200.0],["2018-11-26",57.0907,57.7523,56.573,57.1483,3153600.0],["2018-11-27",56.6881,58.5096,56.6881,58.0782,2886200.0],["2018-11-28",58.4042,59.9285,58.2891,59.7847,4420200.0],["2018-11-29",59.5546,60.4366,59.4204,59.7368,1996400.0],["2018-11-30",59.6409,60.7338,59.5546,60.4366,2977900.0],["2018-12-03",61.3186,61.8172,60.4846,60.8776,2432800.0],["2018-12-04",60.5699,61.5603,59.3679,59.6468,2687100.0],["2018-12-06",58.291,58.5314,56.9544,58.1948,4112600.0],["2018-12-07",58.214,58.6083,56.3582,56.6659,3888900.0],["2018-12-10",56.7044,57.1755,55.5505,56.5986,2107800.0],["2018-12-11",57.4736,57.5698,55.6082,56.0986,2742000.0],["2018-12-12",56.7428,57.2044,55.8101,55.9159,2843500.0],["2018-12-13",56.0409,56.3486,55.2524,55.8486,2853000.0],["2018-12-14",55.3005,55.9351,54.2812,54.5793,1828500.0],["2018-12-17",54.2427,55.1851,52.8484,53.3581,2786500.0],["2018-12-18",53.7715,54.2716,52.6753,53.06,2823100.0],["2018-12-19",53.1465,54.3581,51.5695,51.9926,2922000.0],["2018-12-20",51.6753,52.1369,49.781,50.7137,3042900.0],["2018-12-21",50.5695,50.983,48.4925,48.5406,4839700.0],["2018-12-24",48.3963,49.0983,47.6463,48.1078,1398500.0],["2018-12-26",48.4636,50.156,47.3001,50.1272,3174900.0],["2018-12-27",49.5021,51.3868,49.4541,51.3868,2618200.0],["2018-12-28",51.3868,51.6945,50.1752,50.9157,2165300.0],["2018-12-31",51.0695,51.4445,50.2714,51.1272,1763800.0],["2019-01-02",50.2714,52.9061,50.1175,52.3965,2497600.0],["2019-01-03",52.0311,53.6273,51.8292,52.608,3540400.0],["2019-01-04",53.435,55.262,53.2234,55.1178,3596000.0],["2019-01-07",52.4061,55.8005,52.2426,55.1562,8113100.0],["2019-01-08",55.7332,57.589,54.9062,56.8871,2954400.0],["2019-01-09",57.0313,57.6756,56.387,56.9159,3813700.0],["2019-01-10",56.5217,58.416,56.2428,58.3006,2267700.0],["2019-01-11",57.8679,58.7525,57.5506,58.7333,1738300.0],["2019-01-14",57.9448,58.3102,57.2717,57.9063,2162900.0],["2019-01-15",58.1275,58.4833,57.589,58.3775,1820700.0],["2019-01-16",58.4544,59.2333,57.8006,58.9545,1840300.0],["2019-01-17",58.8102,59.8103,58.4448,59.5603,915200.0],["2019-01-18",60.0987,60.6949,59.6564,60.2141,2906500.0],["2019-01-22",60.0122,60.2045,58.916,59.4449,1480300.0],["2019-01-23",59.8295,60.6084,58.666,59.6372,1419900.0],["2019-01-24",59.8391,60.8488,59.3583,59.7333,4284500.0],["2019-01-25",60.5315,61.1469,60.1372,60.9065,1898700.0],["2019-01-28",59.9641,60.5218,59.8583,60.5026,1354100.0],["2019-01-29",60.5699,60.8199,59.9449,60.0603,962000.0],["2019-01-30",60.2141,61.7623,59.791,61.7142,2363600.0],["2019-01-31",61.57,61.945,61.3007,61.6565,1533800.0],["2019-02-01",61.9065,62.9739,61.8969,62.5988,2154100.0],["2019-02-04",62.4065,62.4065,61.5603,62.2719,1114500.0],["2019-02-05",62.4546,62.7527,62.1277,62.2238,1523100.0],["2019-02-06",62.2623,63.2143,62.0796,62.9739,1846500.0],["2019-02-07",62.6565,62.7335,61.0507,62.1277,2039700.0],["2019-02-08",63.4643,66.7048,63.4066,66.5509,5251900.0],["2019-02-11",66.2432,66.7817,64.5605,64.6566,3504000.0],["2019-02-12",64.9643,64.9836,63.8008,64.4739,3362200.0],["2019-02-13",64.7432,65.2143,64.4932,64.6182,1477500.0],["2019-02-14",64.4932,64.8778,62.7719,62.7816,6454200.0],["2019-02-15",63.4258,63.4547,61.3969,62.945,3692300.0],["2019-02-19",62.7046,63.6085,62.32,63.3008,3044700.0],["2019-02-20",63.4835,64.647,63.0027,63.8874,2152100.0],["2019-02-21",64.0412,64.1758,63.3489,63.57,1492800.0],["2019-02-22",63.8874,64.1085,63.5508,64.1085,1895100.0],["2019-02-25",64.8297,65.224,64.2239,64.3585,1380600.0],["2019-02-26",64.2912,64.6951,63.9066,64.5989,2606700.0],["2019-02-27",64.4547,64.6278,63.8874,64.3585,1096700.0],["2019-02-28",64.397,64.397,63.2912,63.3297,1932500.0],["2019-03-01",63.9162,65.0028,63.7047,64.6855,1827600.0],["2019-03-04",64.8201,65.022,63.2527,63.4739,1399900.0],["2019-03-05",63.4643,63.5027,62.5892,62.5892,1844400.0],["2019-03-06",62.5892,62.7335,61.7334,61.7911,2898300.0],["2019-03-07",61.57,61.9546,60.8969,61.9065,2354700.0],["2019-03-08",61.1757,61.8104,60.7334,61.7238,1617900.0],["2019-03-11",62.1565,62.9643,61.8296,62.9258,1926200.0],["2019-03-12",63.1566,63.5604,62.4835,62.6085,1976400.0],["2019-03-13",62.7431,63.4835,62.0219,62.9931,2037800.0],["2019-03-14",62.8777,63.0219,62.5219,62.8104,1306200.0],["2019-03-15",62.7912,63.522,62.4642,63.2239,5214100.0],["2019-03-18",63.522,63.8681,62.8681,63.5604,1142900.0],["2019-03-19",63.9451,64.2528,63.6854,63.8393,1243000.0],["2019-03-20",63.6758,63.7912,62.3296,62.9546,1702600.0],["2019-03-21",62.7527,64.3201,62.7527,64.0797,1010100.0],["2019-03-22",63.3104,63.9451,61.8488,61.868,1187900.0],["2019-03-25",61.8104,62.2719,61.0315,61.945,982600.0],["2019-03-26",62.5718,63.1698,62.0414,62.5236,1087600.0],["2019-03-27",62.5429,62.7165,61.6074,61.6267,1317900.0],["2019-03-28",61.9739,62.3983,61.5785,62.0221,841700.0],["2019-03-29",62.4272,62.8515,61.8485,62.0221,2539200.0],["2019-04-01",62.244,63.7485,62.1089,63.3048,1582800.0],["2019-04-02",63.2952,63.3916,61.8678,61.9064,2461100.0],["2019-04-03",62.3693,63.4591,62.2825,62.9673,1689000.0],["2019-04-04",63.2277,63.4205,62.3886,62.4175,1024600.0],["2019-04-05",62.4368,63.2277,62.4368,63.1216,1295000.0],["2019-04-08",62.9383,63.2277,62.215,62.3404,1099100.0],["2019-04-09",62.2632,62.2632,61.2313,61.3374,1808600.0],["2019-04-10",61.6171,62.1186,61.2506,62.1089,2039700.0],["2019-04-11",62.5526,62.8322,62.1571,62.2729,1099800.0],["2019-04-12",62.6104,63.7002,62.4561,63.6327,1545900.0],["2019-04-15",64.3078,64.3078,62.948,63.4109,1046400.0],["2019-04-16",63.5459,63.9896,63.3916,63.6424,1046300.0],["2019-04-17",63.8738,63.8738,62.813,62.8805,1341500.0],["2019-04-18",62.8226,62.8805,61.6364,62.2825,1443200.0],["2019-04-22",61.9353,62.3404,61.7714,62.3115,847000.0],["2019-04-23",62.4851,63.9992,62.2247,63.517,1262100.0],["2019-04-24",63.5749,63.5749,62.215,62.6104,876200.0],["2019-04-25",62.5526,62.5526,61.3953,62.0511,750100.0],["2019-04-26",62.0511,63.0058,62.0511,62.6876,827600.0],["2019-04-29",62.6876,63.4977,62.6104,63.1698,820200.0],["2019-04-30",63.4109,63.517,62.4754,63.4013,1095600.0],["2019-05-01",63.652,64.7032,63.3434,63.4977,975000.0],["2019-05-02",63.6327,63.9799,62.0704,62.215,1289400.0],["2019-05-03",62.0221,62.2054,60.3537,60.7684,1679300.0],["2019-05-06",59.6014,60.4308,58.6659,60.2572,1660300.0],["2019-05-07",59.6496,59.8039,58.1934,58.7045,1493100.0],["2019-05-08",58.3477,58.637,57.933,58.1548,946300.0],["2019-05-09",57.4025,57.769,56.3031,57.3254,2632500.0],["2019-05-10",56.9493,57.3833,56.0138,56.93,2008800.0],["2019-05-13",55.5605,55.927,53.9788,53.9885,2959200.0],["2019-05-14",54.0753,55.5508,54.0271,54.9722,1726500.0],["2019-05-15",54.7407,55.6376,54.5961,55.3483,1745800.0],["2019-05-16",55.4544,55.9173,55.1554,55.6087,2001700.0],["2019-05-17",54.8757,56.1391,54.2585,54.326,2023700.0],["2019-05-20",53.4773,53.7667,52.4936,52.7154,3642900.0],["2019-05-21",53.2073,53.4773,52.8408,53.2748,4331700.0],["2019-05-22",52.9373,53.4388,52.3682,52.3682,3167500.0],["2019-05-23",51.7703,51.7896,49.9186,50.1308,3580400.0],["2019-05-24",51.2206,52.6479,50.4008,51.1916,8039300.0],["2019-05-28",51.1145,51.2013,49.1471,49.5811,4852800.0],["2019-05-29",49.311,49.311,47.6136,47.9319,5752700.0],["2019-05-30",48.0958,48.5202,47.4786,47.6233,3615600.0],["2019-05-31",46.8228,46.8324,45.6559,45.8487,4030300.0],["2019-06-03",45.7812,46.1573,44.8072,44.9807,3319400.0],["2019-06-04",45.7655,46.8893,45.2423,46.8602,3984800.0],["2019-06-05",47.2283,47.5674,46.1336,46.3467,2232900.0],["2019-06-06",46.5793,46.9668,46.2014,46.8408,1984300.0],["2019-06-07",47.0249,48.1681,46.9086,47.6449,4644700.0],["2019-06-10",48.0034,49.0497,48.0034,48.7009,2835700.0],["2019-06-11",49.1368,49.4469,48.6331,49.1465,2709300.0],["2019-06-12",48.8268,49.224,48.3424,48.6137,1763500.0],["2019-06-13",49.0497,50.1638,49.0497,49.8344,3034300.0],["2019-06-14",49.4565,50.5416,49.3209,50.1056,3588600.0],["2019-06-17",50.125,50.8322,50.125,50.28,3631800.0],["2019-06-18",50.7741,52.6439,50.561,51.6266,4107600.0],["2019-06-19",51.801,52.1691,50.9679,51.4522,4618900.0],["2019-06-20",52.3726,53.1476,51.9366,52.7117,3892100.0],["2019-06-21",52.4598,52.9442,52.0723,52.7407,4744400.0],["2019-06-24",52.6826,52.9442,52.0916,52.2563,2866400.0],["2019-06-25",52.3629,52.6535,52.0626,52.3242,2440900.0],["2019-06-26",52.5276,52.9442,51.5685,51.9463,2924400.0],["2019-06-27",52.0626,52.5954,52.0045,52.1207,2222200.0],["2019-06-28",52.3726,53.4286,52.3726,53.4286,2873500.0],["2019-07-01",54.2617,54.7267,53.2639,54.1939,2976400.0],["2019-07-02",54.2036,54.223,53.4479,54.223,1956600.0],["2019-07-03",54.3005,54.4361,53.6998,53.9614,1631300.0],["2019-07-05",53.7192,54.7171,53.322,54.6977,2046200.0],["2019-07-08",54.1261,54.843,53.1282,53.2639,3448900.0],["2019-07-09",52.9054,53.8161,52.6826,53.8161,2262200.0],["2019-07-10",54.0389,54.4749,53.3704,53.5255,2705400.0],["2019-07-11",54.0195,54.4361,53.3704,53.7483,2170300.0],["2019-07-12",53.9711,55.2208,53.8258,55.0368,1886000.0],["2019-07-15",55.0561,55.279,54.3489,55.1918,4828700.0],["2019-07-16",55.2886,55.4436,54.7364,55.1046,1843600.0],["2019-07-17",55.153,55.2886,54.2423,54.2714,1521500.0],["2019-07-18",53.942,55.0077,53.8451,54.8624,1363300.0],["2019-07-19",55.0368,55.308,54.1649,54.1842,2341700.0],["2019-07-22",54.6105,55.2305,54.4361,54.533,1298100.0],["2019-07-23",54.8527,55.0852,54.5039,54.9496,1558700.0],["2019-07-24",54.9302,55.308,54.6589,54.7364,1973300.0],["2019-07-25",54.8914,55.279,54.4942,54.7267,1865900.0],["2019-07-26",54.9011,55.1918,54.5524,54.8721,1465400.0],["2019-07-29",54.8721,55.0464,54.2811,54.6783,1031200.0],["2019-07-30",54.0583,54.9399,53.5642,54.9399,1417800.0],["2019-07-31",55.0271,55.1433,53.2832,54.0292,1735200.0],["2019-08-01",53.8161,54.8914,53.012,53.4092,1680400.0],["2019-08-02",53.1379,53.1767,50.9291,51.6266,2280000.0],["2019-08-05",50.3769,50.4447,48.8365,49.2725,2939500.0],["2019-08-06",49.4469,49.4953,47.6934,48.1002,4044700.0],["2019-08-07",47.3446,48.4587,47.0443,48.3328,3778000.0],["2019-08-08",48.5653,50.406,48.3328,50.0378,4006400.0],["2019-08-09",37.5889,38.6352,33.5297,34.7891,20822600.0],["2019-08-12",34.4597,34.4694,32.6093,32.8612,11344300.0],["2019-08-13",32.9872,34.1497,32.4931,33.0259,9849900.0],["2019-08-14",32.0668,32.2412,30.5168,30.759,6020400.0],["2019-08-15",30.9237,30.9237,29.1702,29.6546,6574900.0],["2019-08-16",30.0324,30.8171,29.1992,30.7977,5264200.0],["2019-08-19",31.6212,32.7644,31.6212,32.5415,7450800.0],["2019-08-20",32.3284,33.0841,32.125,32.59,3519900.0],["2019-08-21",33.2391,33.5975,32.9581,33.4231,3924500.0],["2019-08-22",33.4813,34.0432,33.3359,33.4231,3076900.0],["2019-08-23",33.0162,33.646,32.4059,32.5415,3356800.0],["2019-08-26",32.8903,33.0647,31.9796,32.2509,2628600.0],["2019-08-27",32.4543,32.6287,30.5265,30.7687,5179000.0],["2019-08-28",30.5846,31.0205,30.1293,30.8268,3579000.0],["2019-08-29",31.2434,32.0184,31.1465,31.9312,2430900.0],["2019-08-30",32.1637,32.4737,31.7859,32.1831,2443600.0],["2019-09-03",31.8321,31.8906,30.5452,30.7499,3570500.0],["2019-09-04",31.3251,31.6274,31.0619,31.5689,2716700.0],["2019-09-05",31.9783,33.392,31.9783,33.1873,6393600.0],["2019-09-06",33.4505,33.6358,32.9825,33.275,3552800.0],["2019-09-09",33.548,34.6302,33.4115,34.0842,5484500.0],["2019-09-10",33.9477,35.1762,33.9185,35.1274,5634500.0],["2019-09-11",35.2639,35.6052,33.9575,35.5759,2952000.0],["2019-09-12",32.9533,33.0703,29.346,31.6664,25067600.0],["2019-09-13",32.2903,33.2458,31.7054,31.8808,6641200.0],["2019-09-16",31.5299,33.041,31.5299,32.4171,5967400.0],["2019-09-17",32.1246,32.1538,31.0814,31.5299,3780000.0],["2019-09-18",31.2374,31.5786,30.5647,31.2276,5787000.0],["2019-09-19",31.4421,32.1051,31.1984,31.4129,4278200.0],["2019-09-20",31.6079,31.9296,30.8084,31.0229,11871900.0],["2019-09-23",30.7597,31.3251,30.6817,31.2374,7600600.0],["2019-09-24",31.5689,31.5689,29.892,30.1162,4638700.0],["2019-09-25",30.1259,30.4379,29.4532,30.1649,2748100.0],["2019-09-26",29.3752,29.385,28.4393,28.8683,5194400.0],["2019-09-27",29.151,29.736,28.8293,29.034,2484000.0],["2019-09-30",29.0827,29.2582,28.5075,28.761,4673600.0],["2019-10-01",28.9365,28.995,27.3473,27.3766,6617000.0],["2019-10-02",27.0548,27.4156,26.4016,26.4114,4615200.0],["2019-10-03",26.4211,26.6746,25.8654,26.5576,4726300.0],["2019-10-04",26.6064,26.8501,26.1481,26.5869,6875900.0],["2019-10-07",26.5089,27.2206,26.2749,26.2749,7659200.0],["2019-10-08",25.7777,26.0507,25.3682,25.6704,4683700.0],["2019-10-09",26.0604,26.1481,25.6412,25.7289,3058000.0],["2019-10-10",25.8947,26.3821,25.7387,25.9239,2848300.0],["2019-10-11",26.4601,27.9128,26.3431,27.3278,4549500.0],["2019-10-14",27.1621,27.4936,26.5674,27.3961,5540100.0],["2019-10-15",27.4838,28.4198,27.3668,28.2735,3327400.0],["2019-10-16",28.3028,28.3515,27.1523,27.1718,4640300.0],["2019-10-17",27.2791,27.6398,26.6356,27.2011,5854600.0],["2019-10-18",27.1816,27.2888,25.7777,25.7777,5914300.0],["2019-10-21",26.2456,27.1816,26.1579,26.8209,4342500.0],["2019-10-22",26.8111,27.1718,26.3724,27.0354,1982400.0],["2019-10-23",26.8989,27.3961,26.4016,27.2791,2384500.0],["2019-10-24",27.3863,27.6496,26.4991,26.7234,2907000.0],["2019-10-25",26.6746,27.6301,26.6551,27.6008,2336700.0],["2019-10-28",27.6886,28.059,27.2986,27.3863,1985200.0],["2019-10-29",27.2206,27.3961,26.8696,27.1621,1885800.0],["2019-10-30",27.2596,27.2888,26.3724,26.9964,2261900.0],["2019-10-31",27.0451,27.0451,26.3041,26.9769,1919600.0],["2019-11-01",27.0548,27.8251,26.9866,27.6593,2740000.0],["2019-11-04",28.2443,29.034,27.7666,28.8195,3713200.0],["2019-11-05",29.0437,29.6092,28.7318,28.8975,7345600.0],["2019-11-06",28.7415,29.1412,28.1273,28.332,3828800.0],["2019-11-07",28.7805,29.4435,28.6635,28.8,3181900.0],["2019-11-08",28.683,29.3752,28.293,29.3265,5845700.0],["2019-11-11",29.034,29.4142,28.4393,28.6635,6440700.0],["2019-11-12",30.6817,34.4352,30.0967,34.367,18343700.0],["2019-11-13",34.0257,34.8544,33.1483,33.7332,10110500.0],["2019-11-14",33.8307,34.9909,33.5773,34.9324,6528300.0],["2019-11-15",35.3322,36.5606,35.2054,36.2974,6646100.0],["2019-11-18",36.1706,36.3461,35.5467,36.1219,4757500.0],["2019-11-19",36.4144,36.4241,35.6832,36.0536,3112900.0],["2019-11-20",35.5369,35.5954,34.4157,34.9909,5027200.0],["2019-11-21",35.0787,35.1177,34.4157,34.718,3139400.0],["2019-11-22",34.8739,35.0787,34.4742,34.9422,1969600.0],["2019-11-25",34.9714,36.0536,34.6205,36.0341,3717400.0],["2019-11-26",35.7709,35.7806,35.1372,35.6832,8821400.0],["2019-11-27",35.8586,36.7263,35.7612,36.0146,2603600.0],["2019-11-29",35.8684,36.9798,35.7904,36.3949,1305800.0],["2019-12-02",36.4144,36.7556,35.3517,35.3614,2748700.0],["2019-12-03",34.3808,36.2538,34.0474,36.1852,5008700.0],["2019-12-04",36.3617,36.8422,35.6458,35.6654,3008500.0],["2019-12-05",35.6556,35.9596,35.3908,35.5968,4793800.0],["2019-12-06",35.9302,36.9598,35.9204,36.6362,5461600.0],["2019-12-09",36.6362,36.8912,35.5477,35.6556,6006300.0],["2019-12-10",35.4889,35.9792,35.1065,35.1653,3563800.0],["2019-12-11",35.2536,35.5772,34.8123,35.3712,3292000.0],["2019-12-12",35.2634,36.8618,34.9692,36.6755,3963600.0],["2019-12-13",36.8324,37.0873,36.0479,36.7931,3044700.0],["2019-12-16",37.1265,37.4502,36.2636,36.3028,6364000.0],["2019-12-17",36.2146,36.3224,35.4791,36.2048,2864200.0],["2019-12-18",36.3126,37.1658,36.2244,36.9108,3531500.0],["2019-12-19",36.7833,37.1658,36.5382,37.0285,2334200.0],["2019-12-20",37.4109,37.4207,36.4891,36.852,5277400.0],["2019-12-23",36.8814,36.9795,36.4891,36.7931,2338800.0],["2019-12-24",36.9304,37.205,36.5872,36.6853,812000.0],["2019-12-26",36.7637,36.9991,36.3813,36.4793,1244300.0],["2019-12-27",36.597,36.6558,35.8125,35.94,2189100.0],["2019-12-30",35.989,36.3028,35.6948,35.8713,3231500.0],["2019-12-31",35.6752,37.0089,35.6458,36.8618,2351400.0],["2020-01-02",37.2933,37.6267,35.5772,36.0479,2930700.0],["2020-01-03",35.4105,35.5575,34.5377,34.5475,4045800.0],["2020-01-06",34.1356,34.8123,33.9591,34.6456,4211300.0],["2020-01-07",34.6652,35.5477,34.5377,35.1555,3027200.0],["2020-01-08",35.1849,35.9302,34.9201,35.7537,3219700.0],["2020-01-09",34.8809,35.8027,34.8809,35.5183,3130900.0],["2020-01-10",35.6948,35.7635,34.8809,35.0476,2707600.0],["2020-01-13",35.0182,35.2928,34.4298,34.8613,3813700.0],["2020-01-14",34.8025,35.2241,34.2729,34.3318,3577900.0],["2020-01-15",34.0964,34.724,33.812,33.9689,2327500.0],["2020-01-16",34.1553,34.9299,34.067,34.6554,1911300.0],["2020-01-17",34.7436,34.9986,34.1454,34.9103,2310900.0],["2020-01-21",34.7632,36.2538,34.1749,34.3023,7697400.0],["2020-01-22",34.42,35.0378,34.1651,34.6456,6527600.0],["2020-01-23",34.7534,35.0182,33.9199,34.8711,1890600.0],["2020-01-24",34.9299,35.1261,33.5375,33.812,1792500.0],["2020-01-27",32.5961,33.2237,32.5666,32.8902,1803300.0],["2020-01-28",33.1844,33.4394,32.7333,33.3217,1823800.0],["2020-01-29",33.5178,33.5865,32.4293,32.4588,2261200.0],["2020-01-30",31.9488,32.3901,30.9388,31.8508,4353400.0],["2020-01-31",31.6645,32.0763,30.7721,31.2624,2946100.0],["2020-02-03",31.3605,32.1253,31.2722,31.5468,2690500.0],["2020-02-04",32.2822,32.449,31.6252,32.4195,2809400.0],["2020-02-05",32.9883,34.2729,32.753,33.8316,2558100.0],["2020-02-06",34.067,34.1356,33.6453,33.9591,5571100.0],["2020-02-07",34.8123,35.0574,31.841,32.0665,6948700.0],["2020-02-10",31.8606,31.9586,30.8015,30.9878,4642800.0],["2020-02-11",31.1447,31.8115,30.8505,31.2722,4034200.0],["2020-02-12",31.6252,31.6841,30.8701,31.1839,3995000.0],["2020-02-13",30.8113,30.929,29.968,30.0464,6754600.0],["2020-02-14",30.0562,30.3994,29.4188,30.2229,10764200.0],["2020-02-18",30.0856,30.3504,29.0462,29.2031,3393400.0],["2020-02-19",29.2325,29.4973,29.007,29.2227,2909000.0],["2020-02-20",29.007,29.9386,28.7814,29.8111,2845400.0],["2020-02-21",29.4482,29.4973,28.4382,28.6833,4068100.0],["2020-02-24",27.4281,27.7518,27.1732,27.6047,2677100.0],["2020-02-25",27.7125,27.9381,25.6042,25.6728,4432800.0],["2020-02-26",26.016,26.2122,24.7608,24.8099,4939200.0],["2020-02-27",24.0156,24.6236,23.0644,23.4566,6267700.0],["2020-02-28",22.6035,23.79,22.4466,23.6429,7286700.0],["2020-03-02",23.8979,23.9273,21.9857,23.2703,5228000.0],["2020-03-03",23.2114,23.9567,21.4071,21.7895,4250100.0],["2020-03-04",22.0837,22.476,21.5052,21.8974,5353900.0],["2020-03-05",20.8776,21.0835,19.4164,19.5635,4653100.0],["2020-03-06",18.5535,19.7008,18.3475,18.6613,8284000.0],["2020-03-09",17.0237,17.7984,15.2978,15.337,4734900.0],["2020-03-10",16.4942,16.7099,14.8173,16.1117,8148400.0],["2020-03-11",17.4356,17.6611,15.7685,16.1117,14841400.0],["2020-03-12",14.8565,15.033,13.16,13.1698,7277800.0],["2020-03-13",14.5035,14.9153,12.7187,14.8467,7363600.0],["2020-03-16",12.3951,13.0423,10.581,10.6398,7763600.0],["2020-03-17",11.1301,11.1693,9.6101,9.8063,7715400.0],["2020-03-18",9.11,9.5513,7.747,9.1296,9134700.0],["2020-03-19",8.8256,13.0423,8.6589,12.2284,7689800.0],["2020-03-20",12.6991,13.6896,11.3164,11.4439,9472300.0],["2020-03-23",11.2478,11.2576,10.071,10.63,6339300.0],["2020-03-24",11.69,15.68,11.69,14.99,8137400.0],["2020-03-25",15.0,16.7,14.38,14.5,8540200.0],["2020-03-26",15.75,16.47,14.75,15.31,10862000.0],["2020-03-27",14.23,14.82,13.5,14.24,5393800.0],["2020-03-30",14.0,14.86,13.25,14.44,6187900.0],["2020-03-31",14.56,14.75,12.78,13.05,7220000.0],["2020-04-01",12.04,12.18,11.5,11.96,5224300.0],["2020-04-02",11.69,13.09,11.6,12.49,6126500.0],["2020-04-03",12.43,12.65,11.35,11.67,3488700.0],["2020-04-06",12.83,13.87,12.64,13.52,7730200.0],["2020-04-07",14.85,15.7,13.73,13.91,7388100.0],["2020-04-08",14.3,15.84,14.15,15.8,4952300.0],["2020-04-09",16.75,17.72,15.8,16.09,5737800.0],["2020-04-13",16.1,16.24,15.22,15.59,3984800.0],["2020-04-14",15.85,16.14,15.18,15.38,4959500.0],["2020-04-15",14.34,14.87,13.61,14.36,5991700.0],["2020-04-16",14.51,14.56,13.21,13.57,4030300.0],["2020-04-17",14.07,15.37,14.07,15.33,4202200.0],["2020-04-20",14.8,15.46,14.52,15.07,3879100.0],["2020-04-21",14.45,14.84,14.01,14.41,2952300.0],["2020-04-22",14.92,14.97,14.42,14.71,3308800.0],["2020-04-23",15.0,15.87,14.94,15.34,4837100.0],["2020-04-24",15.43,16.24,15.43,15.92,6691500.0],["2020-04-27",15.89,16.97,15.8,16.87,3826000.0],["2020-04-28",17.75,18.51,17.47,17.98,5448600.0],["2020-04-29",19.04,19.33,18.36,18.82,4961400.0],["2020-04-30",18.2,18.56,17.59,18.13,3124800.0],["2020-05-01",17.18,17.41,16.31,16.79,2313600.0],["2020-05-04",16.5,16.83,15.88,16.59,1995600.0],["2020-05-05",17.44,17.68,16.48,16.53,2342200.0],["2020-05-06",16.74,17.05,16.09,16.21,2941500.0],["2020-05-07",16.74,17.7,16.69,17.33,6119000.0],["2020-05-08",17.74,17.91,17.19,17.65,2238900.0],["2020-05-11",17.08,17.24,16.35,16.7,2833100.0],["2020-05-12",16.83,17.11,15.81,15.82,2650200.0],["2020-05-13",15.39,15.42,14.39,14.66,4283600.0],["2020-05-14",14.21,15.22,13.65,15.15,3024800.0],["2020-05-15",14.8,15.36,14.52,15.28,5436200.0],["2020-05-18",16.64,17.17,16.51,16.73,4446900.0],["2020-05-19",16.51,16.73,15.78,16.16,2477300.0],["2020-05-20",16.51,17.23,16.48,16.98,4629700.0],["2020-05-21",16.84,16.93,15.81,15.85,2842400.0],["2020-05-22",15.95,15.98,15.06,15.48,5049200.0],["2020-05-26",16.59,16.67,16.2,16.36,5131200.0],["2020-05-27",17.23,17.73,16.31,17.68,5838000.0],["2020-05-28",17.6,17.65,16.33,16.57,6427700.0],["2020-05-29",14.95,15.35,14.0,14.21,29822000.0],["2020-06-01",14.3,14.81,14.02,14.76,9541400.0],["2020-06-02",15.0,16.28,14.97,16.16,9025700.0],["2020-06-03",16.92,17.93,16.82,17.85,9362300.0],["2020-06-04",17.65,18.15,17.13,17.6,5535700.0],["2020-06-05",19.21,19.46,17.9,18.0,5945700.0],["2020-06-08",19.2,19.68,18.65,19.56,4502300.0],["2020-06-09",18.91,19.0,17.91,18.14,4474600.0],["2020-06-10",18.02,18.18,16.93,16.94,5270400.0],["2020-06-11",15.5,15.82,14.76,14.77,5245900.0],["2020-06-12",15.86,16.4,15.29,16.27,4678600.0],["2020-06-15",15.3,16.58,14.94,16.39,4044700.0],["2020-06-16",17.34,17.49,15.87,16.22,5182900.0],["2020-06-17",16.25,16.39,15.66,15.81,2919700.0],["2020-06-18",15.56,16.08,15.22,15.66,3087900.0],["2020-06-19",16.01,16.42,15.41,15.43,6047400.0],["2020-06-22",15.31,15.59,14.86,15.49,3576900.0],["2020-06-23",15.75,16.29,15.6,16.24,4659800.0],["2020-06-24",15.64,15.79,14.94,15.04,3869800.0],["2020-06-25",14.94,15.98,14.82,15.91,7065800.0],["2020-06-26",15.74,15.79,15.11,15.48,5440600.0],["2020-06-29",15.57,16.09,15.22,16.08,3557600.0],["2020-06-30",15.99,16.59,15.87,16.5,3418400.0],["2020-07-01",16.45,16.87,15.62,16.14,12751600.0],["2020-07-02",16.68,17.06,16.1,16.15,3522300.0],["2020-07-06",16.51,16.58,15.08,15.29,6106600.0],["2020-07-07",15.05,15.8,14.95,15.28,5368800.0],["2020-07-08",15.32,15.54,15.0,15.46,2846600.0],["2020-07-09",15.35,15.37,14.73,15.16,2518500.0],["2020-07-10",15.07,15.56,14.92,15.49,3200100.0],["2020-07-13",15.67,16.01,15.44,15.51,3319200.0],["2020-07-14",15.34,15.48,15.07,15.41,2681600.0],["2020-07-15",15.74,16.49,15.73,16.42,3929700.0],["2020-07-16",16.1,16.94,15.97,16.66,2932400.0],["2020-07-17",16.72,16.96,16.54,16.81,2598900.0],["2020-07-20",16.72,17.02,16.43,16.9,1925400.0],["2020-07-21",17.18,17.61,17.04,17.1,2312300.0],["2020-07-22",16.91,17.44,16.79,17.28,1569900.0],["2020-07-23",17.18,17.79,17.16,17.53,2117900.0],["2020-07-24",17.51,17.71,17.06,17.15,2027900.0],["2020-07-27",17.09,17.2,16.71,17.13,2414900.0],["2020-07-28",17.12,17.38,16.92,16.94,1633700.0],["2020-07-29",17.0,17.89,16.92,17.8,2761900.0],["2020-07-30",17.36,17.86,16.8,17.76,1817700.0],["2020-07-31",17.62,17.99,17.35,17.91,2019300.0],["2020-08-03",17.88,18.71,17.57,18.15,12474000.0],["2020-08-04",18.23,18.5,18.04,18.24,2566000.0],["2020-08-05",18.5,18.74,18.31,18.48,2090400.0],["2020-08-06",18.19,18.86,18.03,18.69,2860300.0],["2020-08-07",19.0,20.64,18.84,19.9,6480300.0],["2020-08-10",19.86,20.48,19.86,20.26,3932100.0],["2020-08-11",20.72,21.19,20.01,20.02,3623700.0],["2020-08-12",20.08,20.2,19.56,19.6,3226800.0],["2020-08-13",19.38,19.86,19.27,19.64,2189400.0],["2020-08-14",19.47,20.72,19.39,20.41,2713200.0],["2020-08-17",20.51,20.97,20.12,20.15,2522100.0],["2020-08-18",20.16,20.16,19.28,19.37,2784800.0],["2020-08-19",19.34,19.9,19.3,19.71,1984100.0],["2020-08-20",19.42,19.64,19.12,19.13,1618200.0],["2020-08-21",19.17,19.22,18.55,18.68,1506800.0],["2020-08-24",18.76,19.06,18.29,18.94,2029500.0],["2020-08-25",19.16,19.31,18.78,19.21,1581000.0],["2020-08-26",19.48,19.64,19.02,19.46,1799300.0],["2020-08-27",19.51,19.84,19.31,19.76,1864700.0],["2020-08-28",19.96,20.59,19.79,20.56,2033500.0],["2020-08-31",20.44,20.44,19.94,19.98,2684900.0],["2020-09-01",19.75,20.06,19.58,20.04,1992500.0],["2020-09-02",20.09,22.43,19.95,22.37,8137300.0],["2020-09-03",22.6,22.7,21.16,21.35,4165200.0],["2020-09-04",21.1,21.44,20.21,20.65,3655100.0],["2020-09-08",20.2,20.64,19.92,19.96,2594800.0],["2020-09-09",20.23,20.23,19.3,20.1,2219000.0],["2020-09-10",20.51,20.56,19.42,19.58,2386600.0],["2020-09-11",19.56,19.65,19.25,19.55,1892000.0],["2020-09-14",19.82,20.26,19.7,20.19,2012000.0],["2020-09-15",20.22,20.28,19.53,19.56,1718700.0],["2020-09-16",19.85,19.91,19.35,19.41,3366400.0],["2020-09-17",19.0,19.09,18.65,18.87,2730200.0],["2020-09-18",18.68,18.7,18.06,18.46,7785000.0],["2020-09-21",17.93,17.99,17.23,17.32,3128300.0],["2020-09-22",17.41,17.54,16.58,17.13,3046700.0],["2020-09-23",17.17,17.4,16.27,16.28,3448100.0],["2020-09-24",16.0,16.38,15.64,16.18,3679800.0],["2020-09-25",15.91,16.45,15.82,16.32,2376500.0],["2020-09-28",16.82,17.34,16.6,17.09,2909200.0],["2020-09-29",16.98,17.86,16.91,17.7,3667100.0],["2020-09-30",17.79,18.37,17.74,17.85,3471200.0],["2020-10-01",18.08,18.82,18.04,18.81,2817700.0],["2020-10-02",18.04,18.6,17.85,18.36,2685400.0],["2020-10-05",18.75,18.88,18.41,18.71,1326000.0],["2020-10-06",18.92,19.2,17.81,17.89,1808700.0],["2020-10-07",18.01,18.45,17.99,18.44,2029200.0],["2020-10-08",18.77,20.18,18.61,19.99,3843700.0],["2020-10-09",20.3,20.37,19.95,20.05,2255900.0],["2020-10-12",20.07,20.2,19.81,20.18,1646400.0],["2020-10-13",20.04,20.49,20.0,20.21,2149700.0],["2020-10-14",20.26,21.02,19.96,19.97,2312500.0],["2020-10-15",19.6,20.21,19.44,20.18,1734400.0],["2020-10-16",20.29,20.82,20.13,20.59,1684600.0],["2020-10-19",20.59,20.77,19.79,19.89,1793300.0],["2020-10-20",20.06,20.44,19.89,20.01,1492800.0],["2020-10-21",19.99,20.15,19.65,19.84,1125400.0],["2020-10-22",19.9,20.07,19.5,19.94,1170200.0],["2020-10-23",20.1,20.15,19.51,19.84,1646400.0],["2020-10-26",19.36,19.45,18.38,18.64,2279600.0],["2020-10-27",18.66,18.89,17.81,17.85,1801600.0],["2020-10-28",17.3,17.94,16.88,17.64,3335600.0],["2020-10-29",17.5,18.45,17.36,18.25,2895000.0],["2020-10-30",18.1,18.44,17.59,18.42,2875700.0],["2020-11-02",18.65,19.22,18.38,18.96,2602200.0],["2020-11-03",19.33,19.9,19.21,19.53,2001900.0],["2020-11-04",19.67,19.86,18.96,19.07,1945200.0],["2020-11-05",19.44,19.94,19.41,19.58,4101200.0],["2020-11-06",20.24,20.4,18.03,18.11,4827900.0],["2020-11-09",19.09,20.93,18.9,19.54,4786200.0],["2020-11-10",19.65,21.17,19.55,21.06,4165900.0],["2020-11-11",21.15,21.37,20.51,21.02,3470500.0],["2020-11-12",20.69,20.84,20.06,20.28,3535100.0],["2020-11-13",20.66,21.15,20.35,20.5,3170700.0],["2020-11-16",21.41,22.21,20.78,21.5,3096500.0],["2020-11-17",21.6,22.17,21.14,22.05,2419500.0],["2020-11-18",22.05,23.24,21.96,22.28,3116500.0],["2020-11-19",22.05,22.21,21.47,22.03,1592000.0],["2020-11-20",21.99,22.27,21.4,21.46,2033800.0],["2020-11-23",21.73,22.32,21.73,22.19,2326800.0],["2020-11-24",22.72,23.78,22.62,23.67,1824400.0],["2020-11-25",23.64,23.64,22.99,23.56,1877400.0],["2020-11-27",23.56,23.77,23.16,23.28,702300.0],["2020-11-30",23.0,23.04,21.82,21.91,2447300.0],["2020-12-01",22.32,22.72,21.93,22.14,2371000.0],["2020-12-02",21.8,22.46,21.63,22.34,1674500.0],["2020-12-03",22.5,23.97,22.47,23.76,2946500.0],["2020-12-04",23.9,25.47,23.8,24.95,3017500.0],["2020-12-07",24.76,24.76,23.9,24.19,2864400.0],["2020-12-08",24.18,24.42,24.01,24.24,2275300.0],["2020-12-09",24.37,24.91,24.3,24.84,1880900.0],["2020-12-10",24.34,25.16,24.33,24.85,1852500.0],["2020-12-11",24.74,25.04,23.81,23.93,2467000.0],["2020-12-14",24.27,24.37,23.21,23.24,1799600.0],["2020-12-15",23.45,23.65,22.91,23.43,1790000.0],["2020-12-16",23.43,23.46,22.88,23.06,1866800.0],["2020-12-17",23.32,23.75,23.14,23.39,2017800.0],["2020-12-18",23.38,23.69,22.91,23.1,3820100.0],["2020-12-21",22.48,23.17,22.36,23.01,2176400.0],["2020-12-22",23.01,23.09,22.65,22.69,1355800.0],["2020-12-23",22.9,23.44,22.76,22.89,2516800.0],["2020-12-24",23.08,23.2,22.74,22.9,580700.0],["2020-12-28",23.21,24.54,23.08,24.06,2669200.0],["2020-12-29",24.2,24.2,23.34,23.66,2841300.0],["2020-12-30",23.73,24.82,23.62,24.34,4084500.0],["2020-12-31",24.59,25.96,24.34,25.75,4405300.0],["2021-01-04",26.95,28.14,25.56,25.92,7401500.0],["2021-01-05",26.21,27.35,26.0,26.88,3705500.0],["2021-01-06",25.87,27.43,25.87,26.45,4121400.0],["2021-01-07",29.01,29.61,27.75,28.91,12353700.0],["2021-01-08",29.2,30.14,28.92,29.6,7229400.0],["2021-01-11",28.47,28.84,28.22,28.39,3503000.0],["2021-01-12",28.2,28.65,27.9,28.3,2069700.0],["2021-01-13",28.42,28.78,28.09,28.26,2715700.0],["2021-01-14",28.46,29.1,28.29,28.97,1352500.0],["2021-01-15",28.64,29.76,27.99,28.5,3412600.0],["2021-01-19",28.5,28.67,28.03,28.21,2259300.0],["2021-01-20",28.43,28.97,28.25,28.82,1474900.0],["2021-01-21",28.95,29.94,28.71,29.3,2415900.0],["2021-01-22",28.76,29.52,28.73,29.23,2523500.0],["2021-01-25",29.22,29.39,28.59,29.15,2522800.0],["2021-01-26",29.32,29.45,28.9,29.35,1641400.0],["2021-01-27",28.62,29.21,28.2,28.47,2840900.0],["2021-01-28",28.93,29.69,28.16,29.24,3145900.0],["2021-01-29",28.66,29.11,28.16,28.2,2298200.0],["2021-02-01",28.5,29.31,24.17,25.5,13660000.0],["2021-02-02",26.44,26.44,25.1,25.66,7067100.0],["2021-02-03",25.68,26.09,25.26,25.62,3607200.0],["2021-02-04",25.64,26.5,25.4,26.44,3577800.0],["2021-02-05",26.44,26.65,25.58,25.94,4760900.0],["2021-02-08",26.23,26.4,24.86,25.48,4159400.0],["2021-02-09",25.44,26.7,25.21,26.42,3110800.0],["2021-02-10",26.51,26.57,25.59,25.71,2204700.0],["2021-02-11",25.66,26.15,25.39,25.63,1626800.0],["2021-02-12",26.19,26.31,25.51,25.79,2609200.0],["2021-02-16",25.65,26.0,25.41,25.89,3293600.0],["2021-02-17",25.71,26.03,25.34,26.0,2295200.0],["2021-02-18",25.81,26.14,25.49,25.49,1776400.0],["2021-02-19",25.86,26.26,25.73,25.81,2621300.0],["2021-02-22",25.5,26.47,25.5,25.99,2330700.0],["2021-02-23",25.8,25.86,25.06,25.6,2932200.0],["2021-02-24",25.7,26.34,25.58,26.02,2319400.0],["2021-02-25",26.04,26.2,24.83,24.89,2344300.0],["2021-02-26",24.79,25.62,24.2,25.22,2661500.0],["2021-03-01",25.77,26.3,25.67,25.96,2503900.0],["2021-03-02",25.75,26.1,25.66,25.71,1445300.0],["2021-03-03",25.85,26.48,25.74,26.22,1754200.0],["2021-03-04",26.29,26.9,25.3,25.86,2757100.0],["2021-03-05",26.26,27.33,25.49,27.29,3971500.0],["2021-03-08",27.55,28.68,27.47,28.02,4417400.0],["2021-03-09",28.37,28.82,27.91,28.25,2907100.0],["2021-03-10",28.26,29.09,28.12,29.0,2137800.0],["2021-03-11",28.88,29.43,28.69,28.8,1973500.0],["2021-03-12",28.73,29.49,28.73,29.02,1386700.0],["2021-03-15",29.0,29.56,28.95,29.43,1154500.0],["2021-03-16",29.37,29.37,28.03,28.29,1733800.0],["2021-03-17",28.0,28.78,27.91,28.66,1725400.0],["2021-03-18",28.57,29.36,28.01,28.16,2815700.0],["2021-03-19",28.02,28.47,27.57,28.03,3100500.0],["2021-03-22",28.1,28.1,27.51,27.72,1846400.0],["2021-03-23",27.59,27.69,26.19,26.46,3038700.0],["2021-03-24",26.73,27.37,26.34,26.35,1553200.0],["2021-03-25",26.08,27.48,25.8,27.36,1876400.0],["2021-03-26",27.64,28.45,27.51,28.39,2857900.0],["2021-03-29",28.36,28.93,28.19,28.54,2218700.0],["2021-03-30",29.8,31.25,29.5,31.14,4823200.0],["2021-03-31",31.35,31.94,31.1,31.26,5132100.0],["2021-04-01",31.39,31.47,30.61,30.83,2241300.0],["2021-04-05",30.82,32.04,30.76,31.85,2333900.0],["2021-04-06",31.53,31.87,31.16,31.25,1615400.0],["2021-04-07",31.21,31.65,30.78,31.2,2455700.0],["2021-04-08",31.23,31.49,30.56,31.46,1565700.0],["2021-04-09",31.4,31.68,30.98,31.44,1559200.0],["2021-04-12",31.59,32.29,31.38,32.29,2509300.0],["2021-04-13",32.14,32.25,31.05,31.15,3060100.0],["2021-04-14",31.1,32.39,31.1,31.78,2900400.0],["2021-04-15",32.01,32.45,31.52,31.96,1622800.0],["2021-04-16",32.12,32.24,31.44,31.65,1426500.0],["2021-04-19",31.51,31.81,31.31,31.64,1716900.0],["2021-04-20",31.7,31.76,30.66,31.04,1855800.0],["2021-04-21",30.85,31.82,30.8,31.73,1535300.0],["2021-04-22",31.76,31.95,31.11,31.29,1417700.0],["2021-04-23",31.28,32.0,31.11,31.87,1403800.0],["2021-04-26",32.09,32.35,31.59,31.65,1112800.0],["2021-04-27",31.61,31.99,31.19,31.9,1162600.0],["2021-04-28",32.11,32.24,31.71,31.88,1429300.0],["2021-04-29",32.03,33.63,32.0,33.43,3154200.0],["2021-04-30",33.07,33.28,32.67,32.91,1822000.0],["2021-05-03",33.21,33.86,33.02,33.67,1690000.0],["2021-05-04",33.53,33.78,32.54,32.7,2674100.0],["2021-05-05",32.96,33.79,32.91,33.74,2384000.0],["2021-05-06",33.82,33.85,32.87,33.8,1965800.0],["2021-05-07",33.46,34.71,33.33,34.5,1859000.0],["2021-05-10",34.44,35.3,34.3,34.52,1775800.0],["2021-05-11",33.95,34.48,33.27,34.03,3087500.0],["2021-05-12",33.81,34.37,33.31,33.84,4034700.0],["2021-05-13",33.97,35.71,33.86,35.51,2596400.0],["2021-05-14",36.0,36.96,35.7,36.86,2073200.0],["2021-05-17",36.58,36.9,36.02,36.76,1879700.0],["2021-05-18",36.7,37.12,36.44,36.76,1932000.0],["2021-05-19",36.11,37.0,35.5,36.93,3416600.0],["2021-05-20",36.98,37.17,36.0,36.83,2066600.0],["2021-05-21",36.99,37.75,36.89,37.28,3043600.0],["2021-05-24",37.52,37.65,36.71,37.33,2656300.0],["2021-05-25",37.5,37.75,36.62,36.94,2259000.0],["2021-05-26",37.01,37.46,36.45,36.92,3542700.0],["2021-05-27",36.63,38.94,36.5,38.39,5113400.0],["2021-05-28",38.74,38.74,37.4,37.92,1627100.0],["2021-06-01",37.86,38.14,37.6,38.11,1715500.0],["2021-06-02",38.9,40.38,38.36,39.76,4228500.0],["2021-06-03",39.39,40.48,39.01,40.36,2179500.0],["2021-06-04",40.4,40.48,39.26,39.89,1661400.0],["2021-06-07",40.38,40.72,39.91,40.36,1815100.0],["2021-06-08",40.02,40.62,39.85,40.33,2201600.0],["2021-06-09",40.29,40.53,39.82,40.41,1771700.0],["2021-06-10",41.01,41.61,40.75,41.27,2086700.0],["2021-06-11",41.32,41.5,40.83,41.42,1794400.0],["2021-06-14",41.42,41.75,40.83,41.04,3116600.0],["2021-06-15",41.11,41.35,40.76,41.14,1947900.0],["2021-06-16",40.99,41.3,40.66,40.97,2425100.0],["2021-06-17",40.93,40.93,37.75,37.89,5121400.0],["2021-06-18",37.12,37.58,36.15,36.27,6043800.0],["2021-06-21",36.72,38.0,36.7,37.63,2639000.0],["2021-06-22",37.45,38.1,37.07,37.85,2388200.0],["2021-06-23",37.84,38.16,37.49,37.53,2286300.0],["2021-06-24",37.9,38.51,37.65,38.25,2161300.0],["2021-06-25",38.37,39.67,38.17,39.46,3882200.0],["2021-06-28",39.4,39.46,38.6,39.04,1770000.0],["2021-06-29",39.23,39.91,39.02,39.04,2508500.0],["2021-06-30",38.93,39.18,38.38,38.94,2430600.0],["2021-07-01",39.22,40.6,39.06,40.39,2974800.0],["2021-07-02",40.5,40.75,40.03,40.54,1948100.0],["2021-07-06",40.37,40.42,38.86,39.21,3200900.0],["2021-07-07",38.97,39.52,38.28,38.94,2184500.0],["2021-07-08",38.13,39.54,37.59,39.19,1659000.0],["2021-07-09",39.86,40.47,39.53,39.73,2144100.0],["2021-07-12",39.4,40.37,39.1,40.28,1135300.0],["2021-07-13",39.96,40.18,39.53,39.75,1394300.0],["2021-07-14",39.93,40.39,39.28,39.45,1359000.0],["2021-07-15",39.15,39.64,38.87,39.31,1873100.0],["2021-07-16",39.54,39.78,38.26,38.29,1355400.0],["2021-07-19",37.18,37.87,36.75,37.57,2074700.0],["2021-07-20",37.73,38.97,37.45,38.63,1957000.0],["2021-07-21",39.06,39.62,38.9,39.07,2179200.0],["2021-07-22",39.17,39.47,38.66,38.71,1593400.0],["2021-07-23",39.19,39.39,38.6,39.34,1261000.0],["2021-07-26",39.45,39.99,39.41,39.82,1018800.0],["2021-07-27",39.27,39.59,38.87,39.39,1105500.0],["2021-07-28",39.62,39.98,38.92,39.75,1204600.0],["2021-07-29",40.0,40.97,39.81,40.67,1190700.0],["2021-07-30",40.49,40.65,39.85,39.98,1294500.0],["2021-08-02",40.0,43.93,39.85,42.61,6731200.0],["2021-08-03",44.0,44.18,42.08,43.42,2753800.0],["2021-08-04",43.13,43.31,42.07,42.18,2438400.0],["2021-08-05",40.89,41.15,37.91,38.72,4025200.0],["2021-08-06",39.13,41.79,38.92,41.09,2614700.0],["2021-08-09",40.86,41.52,40.25,40.41,2480500.0],["2021-08-10",40.21,40.75,39.88,40.47,1159200.0],["2021-08-11",40.98,41.25,39.87,41.24,1243400.0],["2021-08-12",41.09,41.6,40.72,41.58,1775600.0],["2021-08-13",41.35,41.35,40.76,41.23,1086000.0],["2021-08-16",41.2,41.91,40.3,41.75,1274300.0],["2021-08-17",40.01,40.44,36.68,36.81,4719100.0],["2021-08-18",36.76,37.58,36.3,36.33,2021700.0],["2021-08-19",36.0,36.0,33.78,35.31,3106900.0],["2021-08-20",35.46,35.68,34.67,35.44,2425100.0],["2021-08-23",35.73,36.31,35.45,36.07,1646800.0],["2021-08-24",36.79,37.25,36.46,36.71,1246100.0],["2021-08-25",36.71,37.44,36.32,37.21,1185600.0],["2021-08-26",37.22,37.33,36.47,36.71,1062100.0],["2021-08-27",36.81,37.49,36.74,37.35,1129200.0],["2021-08-30",37.5,37.5,36.2,36.28,1837700.0],["2021-08-31",36.2,36.75,35.95,36.72,1498600.0],["2021-09-01",36.88,36.99,33.27,34.86,7994800.0],["2021-09-02",34.83,35.98,34.78,35.64,2264500.0],["2021-09-03",35.45,36.05,35.13,36.02,1982400.0],["2021-09-07",36.35,36.75,35.95,35.98,3294600.0],["2021-09-08",35.9,35.9,35.0,35.39,1465900.0],["2021-09-09",35.2,35.86,35.08,35.49,1090000.0],["2021-09-10",35.76,35.81,34.36,34.37,1296400.0],["2021-09-13",35.01,36.13,34.71,35.98,1427300.0],["2021-09-14",36.76,36.76,35.25,35.38,1837200.0],["2021-09-15",35.4,35.96,34.52,35.74,1767600.0],["2021-09-16",35.72,36.34,35.34,35.99,1293800.0],["2021-09-17",35.77,36.66,35.77,35.96,3096400.0],["2021-09-20",34.8,35.32,34.32,34.98,2011900.0],["2021-09-21",35.43,35.43,34.11,34.5,1190500.0],["2021-09-22",34.48,35.09,34.44,34.78,1405300.0],["2021-09-23",35.1,35.44,34.63,35.18,1019100.0],["2021-09-24",35.1,35.24,34.67,34.93,700600.0],["2021-09-27",35.03,35.96,34.92,35.51,1283700.0],["2021-09-28",35.43,35.56,34.44,34.52,1017600.0],["2021-09-29",34.58,34.78,34.13,34.29,1097700.0],["2021-09-30",34.36,34.5,33.39,33.61,3122000.0],["2021-10-01",34.0,34.99,33.67,34.73,1667300.0],["2021-10-04",34.75,35.17,34.42,34.71,1677600.0],["2021-10-05",35.03,35.59,34.52,35.1,2093700.0],["2021-10-06",34.51,34.89,33.46,34.34,1743900.0],["2021-10-07",34.58,35.03,34.5,34.65,904400.0],["2021-10-08",34.59,35.03,34.29,34.35,711600.0],["2021-10-11",34.34,34.4,33.65,33.73,1403700.0],["2021-10-12",33.61,33.87,33.1,33.27,1720200.0],["2021-10-13",33.29,33.57,32.56,33.4,2090100.0],["2021-10-14",33.89,34.67,33.85,34.6,1661500.0],["2021-10-15",34.95,35.47,34.83,34.92,1144200.0],["2021-10-18",34.68,35.01,34.41,34.68,1461700.0],["2021-10-19",34.8,34.8,34.26,34.48,1088600.0],["2021-10-20",34.62,35.3,34.53,34.84,1300500.0],["2021-10-21",34.65,35.1,34.31,34.97,1409700.0],["2021-10-22",35.1,35.19,34.52,34.57,762100.0],["2021-10-25",34.62,34.62,33.91,34.05,850700.0],["2021-10-26",34.03,34.05,32.63,32.78,1897100.0],["2021-10-27",32.75,33.04,32.11,32.3,1357800.0],["2021-10-28",32.42,32.91,32.35,32.63,963100.0],["2021-10-29",32.55,33.0,32.3,32.57,1549300.0],["2021-11-01",32.83,33.94,32.76,33.37,1954300.0],["2021-11-02",33.39,33.56,32.77,32.98,1758200.0],["2021-11-03",32.76,33.21,32.11,32.48,2177900.0],["2021-11-04",32.95,34.6,32.39,33.83,2744200.0],["2021-11-05",34.51,34.91,34.18,34.33,1846300.0],["2021-11-08",34.44,34.86,33.35,33.38,1476000.0],["2021-11-09",33.42,33.91,33.14,33.81,1623500.0],["2021-11-10",33.56,33.86,33.3,33.58,1640700.0],["2021-11-11",33.78,34.37,33.75,33.98,1214400.0],["2021-11-12",33.96,34.17,33.32,33.34,815900.0],["2021-11-15",33.52,33.55,32.75,33.05,1238600.0],["2021-11-16",33.03,33.5,32.23,32.28,1762900.0],["2021-11-17",32.38,32.56,32.02,32.14,1275400.0],["2021-11-18",32.14,32.38,31.38,32.13,1766800.0],["2021-11-19",31.67,32.0,31.35,31.37,1876800.0],["2021-11-22",31.61,31.86,31.11,31.12,1391100.0],["2021-11-23",31.42,31.86,31.13,31.43,1393700.0],["2021-11-24",31.07,31.87,31.06,31.63,1424100.0],["2021-11-26",30.37,31.07,29.88,30.5,1849900.0],["2021-11-29",31.02,31.4,30.69,31.02,2856700.0],["2021-11-30",30.63,30.92,29.39,29.99,3144800.0],["2021-12-01",30.61,31.15,29.49,29.58,2983900.0],["2021-12-02",29.72,30.78,29.59,30.54,2386900.0],["2021-12-03",30.7,31.14,29.9,30.19,2476500.0],["2021-12-06",30.59,31.22,30.38,30.76,2628900.0],["2021-12-07",31.18,32.01,31.18,31.45,2703200.0],["2021-12-08",31.41,31.82,31.25,31.3,1657300.0],["2021-12-09",31.06,31.06,30.28,30.58,2723600.0],["2021-12-10",30.85,31.21,30.62,30.86,1964900.0],["2021-12-13",30.86,31.26,30.53,30.66,2062700.0],["2021-12-14",30.47,31.69,30.36,30.8,2096800.0],["2021-12-15",30.62,30.89,29.72,30.66,2136900.0],["2021-12-16",30.99,32.06,30.9,31.43,2323800.0],["2021-12-17",31.11,31.31,30.59,30.63,5681400.0],["2021-12-20",29.8,30.06,29.14,29.98,1900400.0],["2021-12-21",30.29,31.38,30.24,31.35,1823900.0],["2021-12-22",31.42,31.98,31.41,31.96,1355900.0],["2021-12-23",31.99,32.88,31.96,32.57,1072800.0],["2021-12-27",32.72,32.89,32.2,32.79,849600.0],["2021-12-28",32.73,33.22,32.69,32.75,959400.0],["2021-12-29",32.56,32.93,32.43,32.43,785200.0],["2021-12-30",32.48,32.83,32.35,32.39,633100.0],["2021-12-31",32.27,32.53,32.18,32.19,835200.0],["2022-01-03",32.4,33.28,32.29,33.23,1479000.0],["2022-01-04",33.62,34.43,33.41,34.11,2117800.0],["2022-01-05",34.29,34.64,33.42,33.47,1209700.0],["2022-01-06",33.61,34.07,32.96,33.73,1219700.0],["2022-01-07",33.63,33.88,33.23,33.34,1417700.0],["2022-01-10",32.83,33.0,32.15,32.9,1211900.0],["2022-01-11",32.98,33.3,32.46,33.07,1414700.0],["2022-01-12",33.37,34.18,33.31,33.48,885800.0],["2022-01-13",33.83,34.57,33.51,34.09,1523400.0],["2022-01-14",33.61,34.12,33.31,33.99,1406500.0],["2022-01-18",33.67,33.72,32.49,32.57,2330100.0],["2022-01-19",32.56,33.06,31.91,32.01,1935900.0],["2022-01-20",32.01,32.77,31.71,32.03,1637000.0],["2022-01-21",31.89,31.89,30.51,30.54,1455000.0],["2022-01-24",29.61,30.36,28.82,30.32,2212400.0],["2022-01-25",29.68,30.02,28.82,29.44,2164800.0],["2022-01-26",29.95,30.45,28.95,29.32,1289800.0],["2022-01-27",29.8,30.3,28.74,28.99,1223100.0],["2022-01-28",28.79,29.67,28.57,29.66,1098500.0],["2022-01-31",29.4,30.1,29.26,30.08,1929300.0],["2022-02-01",30.01,30.85,29.75,30.79,1544500.0],["2022-02-02",30.78,30.84,30.24,30.69,1737700.0],["2022-02-03",32.35,35.41,31.76,34.91,4647400.0],["2022-02-04",34.77,36.38,34.77,36.03,3155500.0],["2022-02-07",36.33,37.53,36.16,37.33,2836300.0],["2022-02-08",37.66,38.9,37.35,38.82,3803700.0],["2022-02-09",39.13,39.65,38.3,38.63,2680900.0],["2022-02-10",38.38,38.82,37.48,37.81,1738000.0],["2022-02-11",37.84,38.2,36.64,36.84,1715800.0],["2022-02-14",36.88,37.2,36.1,36.68,2530600.0],["2022-02-15",37.17,37.78,36.79,37.36,1271700.0],["2022-02-16",36.94,37.59,36.68,37.35,1444500.0],["2022-02-17",36.95,37.16,35.6,35.79,1788000.0],["2022-02-18",35.73,36.42,35.31,35.62,1995000.0],["2022-02-22",35.5,36.04,34.82,35.14,2239500.0],["2022-02-23",35.4,35.54,34.2,34.44,2169600.0],["2022-02-24",33.25,35.24,32.89,35.06,2067100.0],["2022-02-25",35.15,35.75,34.82,35.53,1570800.0],["2022-02-28",34.55,34.96,33.65,34.03,2614100.0],["2022-03-01",33.79,33.89,29.96,30.09,4502600.0],["2022-03-02",29.9,31.71,29.9,31.61,5753300.0],["2022-03-03",31.78,32.08,30.84,31.34,3663200.0],["2022-03-04",30.72,30.86,29.49,30.0,4499500.0],["2022-03-07",29.86,30.03,28.91,28.95,2849200.0],["2022-03-08",29.23,31.41,29.03,30.86,2949100.0],["2022-03-09",30.69,30.94,29.97,29.98,3548600.0],["2022-03-10",29.61,30.23,29.41,30.11,3337600.0],["2022-03-11",30.51,31.06,30.26,30.56,1822200.0],["2022-03-14",30.87,31.22,30.47,30.5,1957500.0],["2022-03-15",30.68,31.31,30.36,31.12,2727000.0],["2022-03-16",31.62,33.18,31.62,32.76,2699800.0],["2022-03-17",32.32,32.71,32.0,32.61,2113900.0],["2022-03-18",32.5,33.28,32.18,33.2,4438100.0],["2022-03-21",33.29,33.72,32.7,32.99,1630500.0],["2022-03-22",33.06,33.65,32.98,33.46,1806000.0],["2022-03-23",33.14,33.23,31.97,32.27,1605200.0],["2022-03-24",32.51,33.17,32.21,32.77,1708600.0],["2022-03-25",32.96,33.66,32.8,33.54,1510600.0],["2022-03-28",33.33,33.44,32.56,32.93,1379500.0],["2022-03-29",33.15,34.13,32.94,33.93,1196000.0],["2022-03-30",33.78,34.12,32.83,33.1,1405300.0],["2022-03-31",32.83,33.2,32.63,32.63,1466700.0],["2022-04-01",32.62,32.81,31.0,31.35,1820900.0],["2022-04-04",31.27,32.22,31.24,31.86,2481600.0],["2022-04-05",31.85,31.85,30.47,30.77,1712100.0],["2022-04-06",30.4,30.84,30.06,30.4,2023100.0],["2022-04-07",30.36,30.69,29.85,30.41,1509500.0],["2022-04-08",30.41,31.22,29.98,30.71,1850600.0],["2022-04-11",30.52,31.4,30.52,30.88,1560700.0],["2022-04-12",31.04,31.55,30.69,30.7,1041000.0],["2022-04-13",30.54,31.07,30.36,31.01,834000.0],["2022-04-14",31.2,31.73,31.03,31.25,1267400.0],["2022-04-18",31.13,31.64,30.98,31.19,1632400.0],["2022-04-19",31.25,31.91,31.06,31.41,1688500.0],["2022-04-20",31.65,32.64,31.5,31.89,1375400.0],["2022-04-21",31.81,32.07,30.64,30.71,1389500.0],["2022-04-22",30.59,30.67,29.39,29.43,1458700.0],["2022-04-25",29.06,30.14,28.81,30.14,2218600.0],["2022-04-26",29.72,29.92,29.11,29.16,1714200.0],["2022-04-27",29.14,29.88,28.69,28.85,1996400.0],["2022-04-28",29.3,29.66,28.54,29.58,2271800.0],["2022-04-29",29.51,29.93,28.63,28.7,1787700.0],["2022-05-02",28.68,29.39,28.5,29.37,1486500.0],["2022-05-03",29.5,30.4,29.46,29.89,1517800.0],["2022-05-04",30.07,30.89,29.8,30.89,2391800.0],["2022-05-05",30.31,30.69,29.13,29.73,1535600.0],["2022-05-06",29.65,29.82,28.75,29.42,1320600.0],["2022-05-09",28.85,29.06,27.83,28.19,4884300.0],["2022-05-10",28.46,28.74,27.43,28.29,1988500.0],["2022-05-11",28.34,28.89,27.4,27.55,2330600.0],["2022-05-12",27.57,28.28,27.28,28.12,2374600.0],["2022-05-13",28.52,29.91,28.28,29.67,2328800.0],["2022-05-16",29.45,30.06,29.16,29.63,1675300.0],["2022-05-17",30.28,30.78,30.17,30.69,2214800.0],["2022-05-18",30.2,30.41,28.62,29.14,2306000.0],["2022-05-19",28.73,30.07,28.65,29.64,2185200.0],["2022-05-20",30.03,30.32,28.97,29.6,2284900.0],["2022-05-23",30.17,30.43,29.69,30.06,1714100.0],["2022-05-24",29.79,29.91,28.72,29.44,2163100.0],["2022-05-25",29.29,29.69,28.91,29.45,3775100.0],["2022-05-26",29.65,34.28,29.51,34.16,5632700.0],["2022-05-27",34.21,35.96,34.21,35.08,2323700.0],["2022-05-31",34.66,35.58,34.66,35.22,2876000.0],["2022-06-01",35.43,35.86,34.11,34.57,1581100.0],["2022-06-02",34.52,35.15,34.11,35.13,1878700.0],["2022-06-03",34.82,35.37,34.49,35.25,1912600.0],["2022-06-06",35.81,36.0,35.3,35.4,1551500.0],["2022-06-07",35.02,35.72,34.78,35.69,1683300.0],["2022-06-08",35.55,36.0,35.16,35.24,1210100.0],["2022-06-09",35.09,35.27,34.42,34.49,1455200.0],["2022-06-10",33.78,34.06,32.71,32.74,1498300.0],["2022-06-13",31.84,32.29,30.0,30.15,2182900.0],["2022-06-14",30.31,31.34,30.01,31.12,1972200.0],["2022-06-15",31.49,32.81,31.49,32.34,1855500.0],["2022-06-16",31.46,31.46,29.37,29.75,2282300.0],["2022-06-17",30.05,30.48,29.08,30.19,4997700.0],["2022-06-21",30.74,31.05,30.21,30.68,1898000.0],["2022-06-22",30.02,31.12,30.01,30.54,1629800.0],["2022-06-23",30.53,30.61,29.91,30.29,834900.0],["2022-06-24",30.62,32.18,30.4,32.15,1667600.0],["2022-06-27",32.25,32.5,31.63,32.32,1464900.0],["2022-06-28",32.73,33.12,31.19,31.31,917600.0],["2022-06-29",31.2,31.21,30.14,30.53,713600.0],["2022-06-30",29.91,30.71,29.44,30.31,1777500.0],["2022-07-01",30.17,30.8,29.33,29.94,901900.0],["2022-07-05",29.22,29.9,28.7,29.89,1188500.0],["2022-07-06",29.83,29.96,28.76,29.32,1383200.0],["2022-07-07",29.79,30.13,29.63,29.87,1171500.0],["2022-07-08",30.0,30.02,29.31,29.87,1176200.0],["2022-07-11",29.42,29.71,29.08,29.26,822300.0],["2022-07-12",28.85,29.29,28.51,28.66,1605200.0],["2022-07-13",28.1,28.66,27.8,28.55,1194200.0],["2022-07-14",27.87,28.1,27.32,27.95,1420500.0],["2022-07-15",28.51,28.82,27.96,28.74,988200.0],["2022-07-18",29.17,29.52,28.93,29.01,1171900.0],["2022-07-19",29.51,30.96,29.49,30.79,1283700.0],["2022-07-20",30.3,30.82,30.11,30.8,1044200.0],["2022-07-21",30.56,31.31,30.55,31.27,887600.0],["2022-07-22",31.53,31.71,30.82,31.0,820900.0],["2022-07-25",31.29,31.4,30.84,31.16,783200.0],["2022-07-26",30.89,31.13,30.22,30.49,758100.0],["2022-07-27",30.7,31.74,30.7,31.69,903700.0],["2022-07-28",31.7,31.96,31.14,31.65,799500.0],["2022-07-29",31.63,31.99,31.45,31.6,1069900.0],["2022-08-01",31.23,31.95,31.08,31.65,799700.0],["2022-08-02",31.38,31.58,30.9,31.12,935200.0],["2022-08-03",31.4,31.86,31.18,31.52,1862000.0],["2022-08-04",29.06,29.26,25.07,26.15,8573500.0],["2022-08-05",26.02,26.87,25.5,25.54,3266000.0],["2022-08-08",25.6,26.68,25.6,26.22,2786100.0],["2022-08-09",26.15,26.15,25.56,25.76,1953700.0],["2022-08-10",26.27,26.72,26.22,26.33,2003400.0],["2022-08-11",26.67,26.9,26.26,26.31,1566900.0],["2022-08-12",26.32,26.73,26.23,26.64,1333700.0],["2022-08-15",26.24,27.03,26.1,26.7,1446300.0],["2022-08-16",26.77,26.88,26.53,26.68,1058900.0],["2022-08-17",26.31,26.46,25.63,25.92,1432500.0],["2022-08-18",25.91,26.32,25.66,26.23,922600.0],["2022-08-19",26.0,26.19,25.48,25.93,1891900.0],["2022-08-22",25.41,25.5,24.53,24.69,1490600.0],["2022-08-23",24.83,25.32,24.61,25.11,1286600.0],["2022-08-24",25.1,25.15,24.81,25.03,844400.0],["2022-08-25",25.23,25.77,25.23,25.57,1045000.0],["2022-08-26",25.7,26.22,24.31,24.33,1410300.0],["2022-08-29",24.11,24.57,23.99,24.39,2285400.0],["2022-08-30",24.55,24.61,24.15,24.51,1894800.0],["2022-08-31",24.6,24.94,24.4,24.78,3048300.0],["2022-09-01",24.51,26.98,24.51,26.7,7379400.0],["2022-09-02",27.08,28.18,26.46,27.48,6643300.0],["2022-09-06",27.52,27.9,26.35,26.4,2677900.0],["2022-09-07",26.32,26.67,25.93,26.66,2466200.0],["2022-09-08",26.39,26.86,25.96,26.6,2073000.0],["2022-09-09",26.92,27.34,26.57,26.76,2127600.0],["2022-09-12",26.94,28.45,26.64,28.36,4276800.0],["2022-09-13",27.36,28.27,27.2,27.25,3634300.0],["2022-09-14",27.31,27.75,26.73,27.63,3043900.0],["2022-09-15",27.63,28.99,27.23,27.47,4041600.0],["2022-09-16",27.0,27.41,25.99,27.04,7659600.0],["2022-09-19",26.52,27.99,26.45,27.75,3508500.0],["2022-09-20",27.78,28.5,26.88,27.05,7769800.0],["2022-09-21",27.19,29.5,26.97,27.54,8622900.0],["2022-09-22",27.61,27.88,26.09,26.3,3832100.0],["2022-09-23",25.6,25.92,23.43,23.85,5275000.0],["2022-09-26",23.69,24.47,23.56,23.57,2285400.0],["2022-09-27",23.95,24.35,23.01,23.34,5852200.0],["2022-09-28",23.36,24.29,23.35,24.08,2395200.0],["2022-09-29",23.45,27.12,22.65,24.67,7820400.0],["2022-09-30",24.62,25.15,24.34,24.48,4675600.0],["2022-10-03",24.97,26.11,24.58,26.05,4069700.0],["2022-10-04",26.9,28.46,26.41,27.4,8084700.0],["2022-10-05",27.1,27.79,26.87,27.31,4160200.0],["2022-10-06",27.22,27.49,26.74,26.89,2097200.0],["2022-10-07",26.51,26.63,25.97,26.56,2060400.0],["2022-10-10",26.66,26.91,25.98,26.78,3402500.0],["2022-10-11",26.63,27.42,26.04,26.88,2304900.0],["2022-10-12",27.08,27.38,26.7,26.7,1946500.0],["2022-10-13",26.18,27.64,25.89,27.46,2206600.0],["2022-10-14",27.56,27.87,26.98,27.13,1391900.0],["2022-10-17",27.71,28.13,26.98,27.11,2233000.0],["2022-10-18",27.8,28.19,27.23,28.04,2111800.0],["2022-10-19",27.89,28.42,27.63,28.14,2314000.0],["2022-10-20",28.29,29.28,28.07,28.35,1921000.0],["2022-10-21",28.18,29.09,28.16,28.97,2559500.0],["2022-10-24",28.96,29.28,28.27,28.78,4299100.0],["2022-10-25",28.88,29.27,28.68,28.98,2084100.0],["2022-10-26",29.2,29.74,28.87,29.05,2059300.0],["2022-10-27",29.22,29.58,28.57,28.71,1525700.0],["2022-10-28",28.81,29.98,28.81,29.89,2216500.0],["2022-10-31",29.74,29.74,28.56,28.75,2761200.0],["2022-11-01",29.21,29.42,28.69,28.82,2964400.0],["2022-11-02",28.76,29.11,28.13,28.16,3776700.0],["2022-11-03",27.66,27.66,25.56,25.71,4244700.0],["2022-11-04",27.05,28.58,26.29,27.65,4042600.0],["2022-11-07",27.78,29.03,27.65,29.0,2449800.0],["2022-11-08",29.0,29.22,28.16,28.44,1819900.0],["2022-11-09",28.06,28.51,27.85,27.99,1321500.0],["2022-11-10",29.24,29.36,28.34,29.01,2224500.0],["2022-11-11",29.27,29.72,29.0,29.46,1511400.0],["2022-11-14",29.2,29.56,29.01,29.07,1762900.0],["2022-11-15",29.48,29.51,28.56,28.61,1972600.0],["2022-11-16",28.41,28.88,28.29,28.45,1186900.0],["2022-11-17",27.85,28.47,27.7,28.36,1276500.0],["2022-11-18",28.72,28.77,28.13,28.51,1478000.0],["2022-11-21",28.32,28.78,28.17,28.68,2459600.0],["2022-11-22",29.01,29.54,28.7,29.54,1372000.0],["2022-11-23",29.49,29.78,29.38,29.61,847000.0],["2022-11-25",29.74,29.9,29.61,29.68,514600.0],["2022-11-28",29.4,29.74,28.79,28.95,1398400.0],["2022-11-29",29.06,29.59,28.99,29.11,900800.0],["2022-11-30",28.99,29.9,28.49,29.67,2020900.0],["2022-12-01",29.8,30.25,29.39,29.44,1824800.0],["2022-12-02",29.02,29.3,28.8,28.86,1446300.0],["2022-12-05",28.53,28.69,27.24,27.37,1761700.0],["2022-12-06",27.16,27.83,27.01,27.81,2178800.0],["2022-12-07",27.65,27.65,26.59,26.62,1600500.0],["2022-12-08",26.84,26.97,26.55,26.73,1570200.0],["2022-12-09",26.44,26.86,26.29,26.32,1275400.0],["2022-12-12",26.21,27.3,26.15,27.3,1797900.0],["2022-12-13",28.15,28.39,27.06,27.25,1790400.0],["2022-12-14",27.2,27.64,26.98,27.29,1264500.0],["2022-12-15",27.13,27.24,26.55,27.0,2041600.0],["2022-12-16",26.75,26.94,26.01,26.3,4280000.0],["2022-12-19",26.3,26.46,25.85,25.97,1824700.0],["2022-12-20",25.89,26.41,25.83,26.16,1141000.0],["2022-12-21",26.42,26.84,26.39,26.79,1060800.0],["2022-12-22",26.5,26.5,25.75,26.22,1023000.0],["2022-12-23",26.23,26.59,26.14,26.53,955100.0],["2022-12-27",26.52,26.79,26.4,26.69,702200.0],["2022-12-28",26.61,26.84,25.95,25.98,899300.0],["2022-12-29",26.12,26.9,25.96,26.74,1361800.0],["2022-12-30",26.45,26.58,26.03,26.5,1527000.0],["2023-01-03",26.72,27.75,26.65,27.67,1934500.0],["2023-01-04",28.05,28.37,27.64,28.18,1471200.0],["2023-01-05",27.88,28.13,27.58,27.66,1743000.0],["2023-01-06",27.88,28.4,27.59,28.17,1492300.0],["2023-01-09",28.37,28.75,28.21,28.27,1552500.0],["2023-01-10",28.22,28.55,28.14,28.48,1035600.0],["2023-01-11",28.46,28.48,27.76,28.3,1608400.0],["2023-01-12",28.48,28.91,28.42,28.82,1056000.0],["2023-01-13",28.58,28.85,28.37,28.81,960400.0],["2023-01-17",28.82,29.3,28.66,29.1,1176800.0],["2023-01-18",29.17,29.73,28.94,28.96,1797300.0],["2023-01-19",28.14,28.74,28.05,28.17,1509500.0],["2023-01-20",28.38,28.75,28.2,28.4,1149800.0],["2023-01-23",28.51,29.43,28.39,29.14,1409900.0],["2023-01-24",28.76,28.93,28.0,28.01,1513300.0],["2023-01-25",27.69,27.97,27.6,27.88,1085400.0],["2023-01-26",28.14,28.59,27.85,28.56,878500.0],["2023-01-27",28.37,28.76,28.24,28.27,1118600.0],["2023-01-30",27.89,28.47,27.88,28.11,916900.0],["2023-01-31",28.09,28.73,27.84,28.73,1542800.0],["2023-02-01",28.73,28.93,28.06,28.84,3085400.0],["2023-02-02",29.24,30.27,28.56,29.59,3963800.0],["2023-02-03",29.03,29.68,28.82,28.89,2174500.0],["2023-02-06",28.47,28.59,27.4,27.43,1873700.0],["2023-02-07",27.27,28.33,27.27,28.15,2335600.0],["2023-02-08",27.97,28.37,27.84,28.23,1752500.0],["2023-02-09",28.73,29.74,28.41,29.15,1685300.0],["2023-02-10",28.99,29.15,28.73,28.9,1096200.0],["2023-02-13",28.83,29.85,28.83,29.64,1580200.0],["2023-02-14",29.42,29.6,28.8,29.12,1463300.0],["2023-02-15",28.81,29.59,28.75,29.36,1312400.0],["2023-02-16",28.95,29.42,28.67,28.84,998000.0],["2023-02-17",28.74,29.06,28.48,28.76,1900500.0],["2023-02-21",28.38,28.76,28.11,28.21,1425000.0],["2023-02-22",28.16,28.41,27.92,28.06,1103700.0],["2023-02-23",28.11,28.51,27.87,28.34,1115800.0],["2023-02-24",27.88,28.0,27.28,27.73,1206300.0],["2023-02-27",28.06,28.49,27.8,28.02,1387800.0],["2023-02-28",28.06,28.42,27.74,27.74,1525300.0],["2023-03-01",27.7,27.92,27.5,27.81,1136800.0],["2023-03-02",27.59,28.33,27.49,28.27,1252100.0],["2023-03-03",28.44,29.07,28.23,28.89,1137500.0],["2023-03-06",28.96,29.09,28.39,28.48,1598700.0],["2023-03-07",27.77,27.95,26.45,26.47,2233700.0],["2023-03-08",26.45,27.47,26.4,27.41,1586900.0],["2023-03-09",27.43,27.61,26.37,26.39,1185700.0],["2023-03-10",26.05,26.14,25.43,25.51,1838900.0],["2023-03-13",25.1,25.13,24.27,24.35,2235400.0],["2023-03-14",24.96,25.2,24.31,24.58,2469600.0],["2023-03-15",23.73,23.95,22.9,23.33,2218400.0],["2023-03-16",22.83,23.63,22.52,23.47,2793800.0],["2023-03-17",23.28,23.28,22.46,22.92,4674100.0],["2023-03-20",23.01,23.59,22.92,23.16,2503200.0],["2023-03-21",23.54,24.11,23.51,24.03,1785200.0],["2023-03-22",24.03,24.46,23.62,23.63,1973200.0],["2023-03-23",23.68,24.02,23.08,23.25,1640100.0],["2023-03-24",22.85,23.43,22.76,23.36,1539600.0],["2023-03-27",23.85,24.26,23.58,24.08,1990100.0],["2023-03-28",24.0,24.41,23.91,24.36,1444000.0],["2023-03-29",24.74,24.94,24.6,24.83,1470600.0],["2023-03-30",25.05,25.31,24.92,25.06,1376600.0],["2023-03-31",25.21,25.58,25.21,25.56,1477700.0],["2023-04-03",25.63,25.72,25.16,25.33,1602100.0],["2023-04-04",25.43,25.5,24.67,24.88,1972400.0],["2023-04-05",24.66,24.99,24.51,24.91,2006400.0],["2023-04-06",24.93,25.0,24.64,24.74,1553400.0],["2023-04-10",24.55,25.09,24.52,25.07,1963200.0],["2023-04-11",25.19,25.3,25.03,25.11,1924900.0],["2023-04-12",25.35,25.39,24.88,25.03,1238100.0],["2023-04-13",25.0,25.59,24.9,25.51,1708600.0],["2023-04-14",25.64,25.86,25.27,25.54,1449700.0],["2023-04-17",25.47,25.71,25.42,25.66,1128900.0],["2023-04-18",25.72,25.79,25.25,25.34,1088700.0],["2023-04-19",25.14,25.25,24.86,24.92,1066500.0],["2023-04-20",24.62,24.79,24.37,24.57,1121400.0],["2023-04-21",24.54,24.57,24.03,24.13,1292500.0],["2023-04-24",24.14,24.31,24.03,24.16,698900.0],["2023-04-25",23.8,23.91,23.28,23.29,1262600.0],["2023-04-26",23.25,23.46,22.74,22.86,1053100.0],["2023-04-27",23.01,23.43,22.8,23.35,1237900.0],["2023-04-28",23.19,23.96,23.03,23.85,1552600.0],["2023-05-01",23.85,24.08,23.7,23.87,935500.0],["2023-05-02",23.81,23.9,23.1,23.55,1207300.0],["2023-05-03",23.51,23.88,23.37,23.58,1836300.0],["2023-05-04",23.35,23.47,22.11,22.24,1612300.0],["2023-05-05",22.6,22.86,22.46,22.69,2038700.0],["2023-05-08",22.96,23.0,22.46,22.51,1860800.0],["2023-05-09",22.28,22.89,22.17,22.68,1672800.0],["2023-05-10",23.08,23.09,22.29,22.72,1751700.0],["2023-05-11",22.58,22.97,22.49,22.84,982700.0],["2023-05-12",22.98,22.98,22.68,22.87,922400.0],["2023-05-15",23.07,23.58,22.89,23.33,1474300.0],["2023-05-16",23.22,23.42,22.88,22.93,2232000.0],["2023-05-17",23.1,23.77,22.97,23.76,2272300.0],["2023-05-18",23.85,24.05,23.36,23.84,3706400.0],["2023-05-19",23.5,25.37,23.18,24.44,4994900.0],["2023-05-22",24.62,24.98,24.18,24.74,3029200.0],["2023-05-23",24.54,24.92,24.45,24.6,2377800.0],["2023-05-24",24.35,24.53,24.06,24.18,2097900.0],["2023-05-25",24.05,24.33,23.68,24.21,2445300.0],["2023-05-26",24.24,24.89,24.17,24.75,1926700.0],["2023-05-30",24.85,25.54,24.76,25.26,2369700.0],["2023-05-31",25.01,25.22,24.83,25.03,3048200.0],["2023-06-01",24.98,25.05,24.58,24.79,2950700.0],["2023-06-02",25.15,25.94,25.02,25.7,2185400.0],["2023-06-05",25.35,25.48,24.86,25.08,2465700.0],["2023-06-06",24.88,25.78,24.88,25.67,1568200.0],["2023-06-07",25.83,26.73,25.71,26.71,2168000.0],["2023-06-08",26.78,26.92,26.31,26.32,1372700.0],["2023-06-09",26.42,26.53,26.09,26.12,1539500.0],["2023-06-12",26.13,26.76,26.13,26.62,1525000.0],["2023-06-13",26.84,27.16,26.84,27.16,2014000.0],["2023-06-14",27.37,27.64,26.9,26.95,1773700.0],["2023-06-15",26.77,27.71,26.77,27.7,1909000.0],["2023-06-16",27.84,27.93,27.24,27.44,4085600.0],["2023-06-20",27.22,27.51,26.95,27.35,2143100.0],["2023-06-21",27.16,27.33,27.01,27.1,1954000.0],["2023-06-22",26.96,26.98,26.63,26.81,1569700.0],["2023-06-23",26.28,26.41,25.74,25.85,2557400.0],["2023-06-26",25.85,26.39,25.69,26.09,1470900.0],["2023-06-27",26.04,26.44,25.81,26.16,1743500.0],["2023-06-28",26.18,26.31,25.99,26.06,1623700.0],["2023-06-29",26.1,26.37,26.05,26.23,1750600.0],["2023-06-30",26.52,26.94,26.43,26.72,1734300.0],["2023-07-03",26.6,27.17,26.5,27.1,824800.0],["2023-07-05",26.9,26.9,26.46,26.5,1632300.0],["2023-07-06",26.21,26.44,25.87,26.25,1596500.0],["2023-07-07",26.33,27.46,26.33,27.22,2791400.0],["2023-07-10",27.11,27.62,27.11,27.58,1778300.0],["2023-07-11",27.78,27.89,27.34,27.57,1146900.0],["2023-07-12",27.95,28.17,27.47,27.82,1318000.0],["2023-07-13",28.0,28.42,28.0,28.3,1271500.0],["2023-07-14",28.27,28.27,27.69,27.73,825900.0],["2023-07-17",27.59,28.13,27.57,27.96,1070900.0],["2023-07-18",27.92,28.41,27.92,28.3,1199800.0],["2023-07-19",28.44,28.61,28.08,28.19,1077500.0],["2023-07-20",28.13,28.2,27.9,27.97,974500.0],["2023-07-21",28.12,28.19,27.8,27.91,849200.0],["2023-07-24",27.9,28.22,27.73,27.73,1501100.0],["2023-07-25",27.87,28.54,27.87,28.49,4169200.0],["2023-07-26",28.46,28.89,28.25,28.38,1308300.0],["2023-07-27",28.74,28.83,27.92,28.01,1093400.0],["2023-07-28",28.49,28.52,27.58,27.7,1313200.0],["2023-07-31",27.63,28.01,27.45,27.65,1629600.0],["2023-08-01",27.41,27.67,27.34,27.65,1496500.0],["2023-08-02",27.38,27.55,26.94,27.07,3030300.0],["2023-08-03",20.7,21.03,18.61,19.1,17103800.0],["2023-08-04",19.15,19.79,19.09,19.32,5344700.0],["2023-08-07",19.29,19.63,19.01,19.35,3772200.0],["2023-08-08",19.0,20.11,18.82,20.04,5227400.0],["2023-08-09",20.05,20.39,19.9,20.08,3181700.0],["2023-08-10",20.4,20.61,20.18,20.26,2570000.0],["2023-08-11",20.08,20.5,20.08,20.42,2924700.0],["2023-08-14",20.23,20.67,20.23,20.53,2203300.0],["2023-08-15",20.34,20.59,20.22,20.34,2219000.0],["2023-08-16",20.28,20.7,20.28,20.43,2675300.0],["2023-08-17",20.54,20.8,20.25,20.33,2480600.0],["2023-08-18",20.14,20.32,20.06,20.25,2237500.0],["2023-08-21",20.21,20.4,20.07,20.36,1586500.0],["2023-08-22",20.5,20.86,20.35,20.37,2029500.0],["2023-08-23",20.42,20.92,20.42,20.9,1355200.0],["2023-08-24",20.9,21.13,20.62,20.64,1300800.0],["2023-08-25",20.74,20.85,20.48,20.5,1569200.0],["2023-08-28",20.58,20.83,20.48,20.59,1673400.0],["2023-08-29",20.65,20.8,20.5,20.78,1393200.0],["2023-08-30",20.7,20.82,20.49,20.52,1818700.0],["2023-08-31",20.64,20.84,20.54,20.74,2454100.0],["2023-09-01",20.94,21.16,20.81,21.11,2084000.0],["2023-09-05",20.9,21.39,20.85,21.17,2816300.0],["2023-09-06",20.97,21.28,20.97,21.02,2287200.0],["2023-09-07",20.77,20.81,20.39,20.4,3311100.0],["2023-09-08",20.45,20.66,20.39,20.55,1742300.0],["2023-09-11",20.7,20.93,20.28,20.42,2053700.0],["2023-09-12",20.28,20.52,20.21,20.41,2181200.0],["2023-09-13",20.52,20.53,19.97,19.98,2131900.0],["2023-09-14",20.21,20.71,20.07,20.69,3884100.0],["2023-09-15",20.6,20.91,20.47,20.69,10572800.0],["2023-09-18",20.43,20.45,19.89,20.27,2115500.0],["2023-09-19",20.3,20.69,20.2,20.47,1910500.0],["2023-09-20",20.63,20.94,20.53,20.55,3059700.0],["2023-09-21",20.32,20.7,20.3,20.39,2770400.0],["2023-09-22",20.44,20.57,20.22,20.3,1547700.0],["2023-09-25",20.05,20.71,20.05,20.5,1900100.0],["2023-09-26",20.33,20.56,20.24,20.29,2035300.0],["2023-09-27",20.44,20.55,20.24,20.35,2053400.0],["2023-09-28",20.31,20.7,19.81,20.47,2331600.0],["2023-09-29",20.69,21.06,20.61,20.83,2450700.0],["2023-10-02",20.77,21.6,20.7,21.15,52528400.0],["2023-10-03",20.92,21.51,20.87,21.16,3514000.0],["2023-10-04",21.17,21.32,20.76,21.15,3004200.0],["2023-10-05",21.12,21.37,21.01,21.24,2402600.0],["2023-10-06",21.2,21.52,21.02,21.37,1703300.0],["2023-10-09",21.16,22.11,21.13,22.04,2214600.0],["2023-10-10",22.16,22.48,22.1,22.2,1756600.0],["2023-10-11",22.25,22.64,22.14,22.44,1525900.0],["2023-10-12",22.49,22.49,22.06,22.2,2613700.0],["2023-10-13",22.31,22.35,21.64,21.68,1874300.0],["2023-10-16",21.89,22.37,21.84,22.25,2030800.0],["2023-10-17",20.75,21.1,20.01,20.89,4345600.0],["2023-10-18",20.74,21.56,20.65,20.91,2454900.0],["2023-10-19",21.02,21.02,20.55,20.58,2283200.0],["2023-10-20",20.5,20.7,20.33,20.33,1942800.0],["2023-10-23",20.19,20.3,19.5,19.5,2414600.0],["2023-10-24",19.56,20.05,19.55,19.89,2120800.0],["2023-10-25",19.78,19.87,19.41,19.47,1949800.0],["2023-10-26",19.53,19.97,19.5,19.66,1901200.0],["2023-10-27",19.71,19.87,19.3,19.55,2335600.0],["2023-10-30",19.66,19.81,19.49,19.67,2696200.0],["2023-10-31",19.73,20.36,19.73,20.17,3450600.0],["2023-11-01",20.2,20.36,20.05,20.29,3906500.0],["2023-11-02",21.03,22.47,20.97,22.31,5353600.0],["2023-11-03",22.57,23.02,22.27,22.3,3341000.0],["2023-11-06",22.22,22.28,21.83,22.11,2592500.0],["2023-11-07",21.99,22.23,21.79,21.8,4681800.0],["2023-11-08",21.81,21.95,21.58,21.8,4610100.0],["2023-11-09",21.74,22.01,21.5,21.54,5707000.0],["2023-11-10",21.59,21.88,21.43,21.86,2005500.0],["2023-11-13",21.68,21.88,21.57,21.66,1445700.0],["2023-11-14",21.95,22.78,21.95,22.6,3243300.0],["2023-11-15",22.54,23.17,22.54,22.93,2004500.0],["2023-11-16",22.81,22.99,22.25,22.49,3413100.0],["2023-11-17",22.71,22.83,22.57,22.74,2411600.0],["2023-11-20",22.72,23.08,22.55,23.0,1642000.0],["2023-11-21",22.89,23.1,22.79,22.95,1774800.0],["2023-11-22",22.96,23.29,22.96,23.06,2373900.0],["2023-11-24",23.11,23.29,23.02,23.07,695100.0],["2023-11-27",22.9,23.19,22.9,23.08,1456700.0],["2023-11-28",22.99,23.19,22.83,23.04,1394900.0],["2023-11-29",23.23,23.46,23.2,23.33,1496400.0],["2023-11-30",23.37,23.5,23.0,23.13,2629900.0],["2023-12-01",23.02,23.66,23.02,23.64,1913600.0],["2023-12-04",23.36,24.01,23.0,23.86,2282300.0],["2023-12-05",23.68,23.87,23.4,23.46,2062400.0],["2023-12-06",23.66,23.9,23.4,23.44,1558900.0],["2023-12-07",23.04,23.69,23.04,23.6,2254000.0],["2023-12-08",23.68,23.98,23.58,23.76,1844300.0],["2023-12-11",23.75,23.89,23.68,23.73,2260600.0],["2023-12-12",23.61,23.72,23.37,23.44,2637600.0],["2023-12-13",23.38,24.08,23.24,23.97,2421500.0],["2023-12-14",24.42,25.14,24.41,24.97,3945300.0],["2023-12-15",24.89,25.05,24.47,24.72,16167000.0],["2023-12-18",24.69,24.84,24.46,24.58,2155500.0],["2023-12-19",24.67,25.09,24.56,25.03,2569200.0],["2023-12-20",24.63,24.65,21.96,21.99,6083500.0],["2023-12-21",22.08,22.84,22.08,22.6,3877300.0],["2023-12-22",22.6,23.11,22.6,22.82,2146000.0],["2023-12-26",22.81,23.15,22.78,22.99,1568000.0],["2023-12-27",22.97,23.01,22.82,22.85,1322800.0],["2023-12-28",22.72,23.07,22.72,23.04,1228700.0],["2023-12-29",22.96,23.15,22.78,22.87,1433300.0],["2024-01-02",22.7,23.06,22.65,22.83,1622100.0],["2024-01-03",22.5,22.75,22.25,22.49,1718400.0],["2024-01-04",22.62,22.68,22.26,22.27,1627600.0],["2024-01-05",22.28,22.97,22.27,22.53,2497300.0],["2024-01-08",22.58,23.31,22.52,23.23,1616800.0],["2024-01-09",22.96,23.29,22.89,23.11,1879300.0],["2024-01-10",23.01,23.34,22.91,23.28,1077100.0],["2024-01-11",23.3,23.73,23.11,23.73,1513100.0],["2024-01-12",23.98,24.48,23.87,24.19,1688400.0],["2024-01-16",23.83,24.01,23.37,23.59,1645700.0],["2024-01-17",22.45,22.73,22.25,22.41,3164500.0],["2024-01-18",22.46,22.86,22.31,22.81,2275500.0],["2024-01-19",22.9,23.11,22.8,23.0,1791300.0],["2024-01-22",23.24,23.48,23.17,23.29,1907100.0],["2024-01-23",23.54,23.72,23.06,23.1,1569200.0],["2024-01-24",22.64,23.25,22.64,22.76,2663800.0],["2024-01-25",23.18,23.45,23.1,23.19,2677200.0],["2024-01-26",23.32,23.51,23.04,23.23,3787200.0],["2024-01-29",23.25,23.4,23.09,23.16,2125200.0],["2024-01-30",23.09,23.22,22.71,22.74,2224800.0],["2024-01-31",22.68,22.69,21.76,21.8,3617900.0],["2024-02-01",21.91,22.08,21.63,21.65,4330300.0],["2024-02-02",22.02,22.27,20.29,21.67,4618200.0],["2024-02-05",21.61,21.84,20.95,21.24,2708200.0],["2024-02-06",21.26,21.4,21.14,21.35,2611200.0],["2024-02-07",21.3,21.61,21.15,21.37,2010100.0],["2024-02-08",21.36,22.46,21.16,22.05,5688700.0],["2024-02-09",22.04,22.54,21.94,22.11,3472600.0],["2024-02-12",22.06,22.57,22.06,22.49,2697900.0],["2024-02-13",21.86,22.25,21.44,21.76,3410800.0],["2024-02-14",22.02,22.03,21.45,21.48,2665900.0],["2024-02-15",21.69,22.21,21.59,22.17,2364900.0],["2024-02-16",21.97,22.7,21.7,21.72,4491100.0],["2024-02-20",21.36,21.48,20.71,20.84,3223400.0],["2024-02-21",20.71,20.89,20.21,20.36,3527600.0],["2024-02-22",20.58,21.26,20.43,21.24,2793600.0],["2024-02-23",21.32,21.47,21.17,21.32,1642600.0],["2024-02-26",21.11,21.7,21.1,21.59,5729100.0],["2024-02-27",21.74,21.88,21.49,21.84,4977500.0],["2024-02-28",21.71,21.9,21.55,21.57,1458900.0],["2024-02-29",21.73,22.0,21.67,21.86,4553700.0],["2024-03-01",21.88,21.91,21.48,21.69,3245100.0],["2024-03-04",21.68,21.82,20.71,20.73,3047700.0],["2024-03-05",20.48,20.65,20.04,20.2,3209300.0],["2024-03-06",20.4,20.55,20.14,20.38,2540200.0],["2024-03-07",20.51,20.67,20.01,20.43,2668000.0],["2024-03-08",20.49,21.06,20.49,20.86,2736800.0],["2024-03-11",20.75,21.27,20.66,21.0,2139000.0],["2024-03-12",21.16,21.17,20.84,21.1,2034200.0],["2024-03-13",21.08,21.27,20.62,20.74,3296800.0],["2024-03-14",20.78,20.82,20.31,20.51,1729700.0],["2024-03-15",20.37,20.79,20.35,20.64,10280500.0],["2024-03-18",20.52,20.84,20.26,20.7,2284700.0],["2024-03-19",20.5,20.86,20.5,20.86,1883100.0],["2024-03-20",20.83,21.22,20.62,21.22,1550600.0],["2024-03-21",21.18,21.29,20.8,21.02,2338000.0],["2024-03-22",21.05,21.08,20.32,20.45,1956400.0],["2024-03-25",20.5,20.86,20.5,20.62,1421400.0],["2024-03-26",20.83,20.89,20.61,20.64,1031100.0],["2024-03-27",20.81,21.16,20.72,21.06,1607600.0],["2024-03-28",21.18,21.39,21.08,21.21,1371300.0],["2024-04-01",21.19,21.21,20.89,21.03,1769500.0],["2024-04-02",20.89,21.07,20.79,21.06,1507300.0],["2024-04-03",20.96,21.23,20.9,21.13,1761200.0],["2024-04-04",21.37,21.37,20.83,20.9,1129700.0],["2024-04-05",20.86,20.89,20.43,20.46,1300700.0],["2024-04-08",20.6,21.0,20.6,20.87,933600.0],["2024-04-09",20.99,22.15,20.94,22.09,2759800.0],["2024-04-10",21.61,21.61,21.07,21.16,1629900.0],["2024-04-11",21.28,21.34,20.9,21.21,2014500.0],["2024-04-12",21.02,21.07,20.15,20.3,1712300.0],["2024-04-15",20.37,20.52,20.0,20.11,1782900.0],["2024-04-16",20.0,20.23,19.91,19.98,1430900.0],["2024-04-17",19.98,20.22,19.72,19.79,1418900.0],["2024-04-18",19.81,19.92,19.55,19.58,1246100.0],["2024-04-19",19.57,20.23,19.56,20.14,1309900.0],["2024-04-22",20.32,20.56,20.11,20.42,977900.0],["2024-04-23",20.47,21.24,20.43,21.16,1561300.0],["2024-04-24",21.19,21.33,20.98,21.03,1428500.0],["2024-04-25",20.72,20.78,20.26,20.37,1268400.0],["2024-04-26",20.43,20.58,19.94,20.08,1338300.0],["2024-04-29",20.22,20.5,20.17,20.28,1178400.0],["2024-04-30",20.07,20.09,19.48,19.49,2286900.0],["2024-05-01",19.5,19.67,18.99,19.0,1525900.0],["2024-05-02",19.27,19.35,18.73,18.9,1806700.0],["2024-05-03",19.33,19.47,18.95,19.16,1510400.0],["2024-05-06",19.44,19.89,19.28,19.71,1593100.0],["2024-05-07",19.86,20.0,19.58,19.7,1348700.0],["2024-05-08",19.55,19.98,19.5,19.9,1232800.0],["2024-05-09",19.78,19.86,19.35,19.62,1610100.0],["2024-05-10",19.72,19.8,19.36,19.41,1678200.0],["2024-05-13",19.56,19.91,19.47,19.53,1361000.0],["2024-05-14",19.79,19.88,19.63,19.8,1498800.0],["2024-05-15",20.0,20.05,19.47,19.73,3438100.0],["2024-05-16",19.74,20.2,19.74,19.88,3801200.0],["2024-05-17",15.87,16.9,15.7,16.52,13471400.0],["2024-05-20",16.53,16.53,15.91,16.21,5181900.0],["2024-05-21",15.99,16.06,15.45,15.91,3867900.0],["2024-05-22",15.82,16.5,15.78,16.41,3197000.0],["2024-05-23",16.57,16.58,15.84,15.94,2253800.0],["2024-05-24",15.95,16.0,15.41,15.63,2413100.0],["2024-05-28",15.54,15.63,15.16,15.16,3018300.0],["2024-05-29",14.9,15.22,14.85,15.09,4368400.0],["2024-05-30",15.02,15.21,14.79,15.14,2692300.0],["2024-05-31",15.24,15.68,15.17,15.55,3642100.0],["2024-06-03",15.74,15.77,15.42,15.73,3147100.0],["2024-06-04",15.64,15.7,15.27,15.46,2916800.0],["2024-06-05",15.55,15.68,15.29,15.45,2135900.0],["2024-06-06",15.36,15.89,15.29,15.86,2208300.0],["2024-06-07",15.75,16.64,15.61,16.55,4773000.0],["2024-06-10",16.4,19.46,16.35,18.45,12961300.0],["2024-06-11",18.88,19.02,17.91,18.34,13249500.0],["2024-06-12",18.39,19.68,18.39,18.91,4780500.0],["2024-06-13",18.9,19.16,18.49,18.71,2615300.0],["2024-06-14",18.41,18.41,17.84,17.85,2435100.0],["2024-06-17",17.69,18.16,17.63,17.95,3132600.0],["2024-06-18",18.0,18.47,17.97,18.34,3030700.0],["2024-06-20",18.33,18.72,18.16,18.41,1541600.0],["2024-06-21",18.79,18.8,18.38,18.74,7434000.0],["2024-06-24",18.54,18.98,18.48,18.59,3120900.0],["2024-06-25",18.61,18.72,18.42,18.6,1120800.0],["2024-06-26",18.38,18.77,18.31,18.7,2256200.0],["2024-06-27",18.69,18.85,18.6,18.84,1229000.0],["2024-06-28",18.86,19.15,18.7,19.09,3503000.0],["2024-07-01",19.09,19.29,18.6,18.62,1491100.0],["2024-07-02",18.69,18.78,18.13,18.26,1180200.0],["2024-07-03",18.28,18.42,18.08,18.2,558300.0],["2024-07-05",18.04,18.51,17.94,18.38,2523200.0],["2024-07-08",18.54,18.89,18.45,18.75,902400.0],["2024-07-09",18.64,18.64,18.06,18.42,1382800.0],["2024-07-10",18.48,18.74,18.23,18.7,778900.0],["2024-07-11",18.87,19.47,18.78,19.45,1276500.0],["2024-07-12",19.57,19.81,19.34,19.61,1638400.0],["2024-07-15",19.67,19.76,19.27,19.28,1436100.0],["2024-07-16",19.44,19.69,19.05,19.55,953800.0],["2024-07-17",19.35,20.06,19.35,19.77,1464400.0],["2024-07-18",19.78,20.3,19.69,19.76,1553000.0],["2024-07-19",19.63,19.78,19.21,19.67,948400.0],["2024-07-22",19.75,19.75,19.01,19.24,1458700.0],["2024-07-23",19.23,19.8,19.18,19.76,868900.0],["2024-07-24",19.7,19.99,19.46,19.47,795400.0],["2024-07-25",19.49,20.14,19.38,19.77,701500.0],["2024-07-26",20.01,20.15,19.76,20.06,827800.0],["2024-07-29",20.12,20.16,19.71,20.14,1615800.0],["2024-07-30",20.1,20.49,20.09,20.41,1196300.0],["2024-07-31",20.5,20.75,20.33,20.34,1305500.0],["2024-08-01",20.31,20.48,19.78,19.89,938000.0],["2024-08-02",19.61,19.83,18.92,19.54,1654900.0],["2024-08-05",18.41,18.72,18.01,18.28,1154300.0],["2024-08-06",18.35,18.79,18.2,18.29,874500.0],["2024-08-07",18.59,18.64,17.88,17.93,2126700.0],["2024-08-08",17.84,18.36,17.84,18.33,1021800.0],["2024-08-09",20.63,20.99,19.26,19.64,2590500.0],["2024-08-12",19.5,19.74,19.12,19.16,1577900.0],["2024-08-13",19.41,19.75,19.17,19.55,4108100.0],["2024-08-14",19.67,19.86,19.28,19.35,1467400.0],["2024-08-15",19.57,19.97,19.47,19.63,1672400.0],["2024-08-16",19.53,19.6,19.16,19.28,1664900.0],["2024-08-19",19.31,19.98,19.31,19.82,785300.0],["2024-08-20",19.7,19.89,19.51,19.7,749000.0],["2024-08-21",19.75,20.24,19.75,20.23,857800.0],["2024-08-22",20.23,20.33,20.02,20.16,797700.0],["2024-08-23",20.24,20.41,20.02,20.11,580900.0],["2024-08-26",20.18,20.66,20.16,20.26,595200.0],["2024-08-27",20.25,20.62,20.23,20.58,572900.0],["2024-08-28",20.43,20.99,20.39,20.91,845600.0],["2024-08-29",21.0,21.14,20.66,20.72,785100.0],["2024-08-30",20.82,20.94,20.44,20.67,2049900.0],["2024-09-03",20.42,20.67,20.22,20.38,895000.0],["2024-09-04",20.41,20.92,20.35,20.87,699600.0],["2024-09-05",20.84,21.33,20.62,21.12,1093400.0],["2024-09-06",21.23,21.67,20.79,20.82,1682500.0],["2024-09-09",20.66,20.91,20.42,20.62,898900.0],["2024-09-10",20.65,20.78,20.48,20.69,851300.0],["2024-09-11",20.55,20.82,20.29,20.8,861800.0],["2024-09-12",20.8,20.92,20.58,20.76,725700.0],["2024-09-13",20.99,21.41,20.99,21.24,609100.0],["2024-09-16",21.29,21.44,21.1,21.44,753300.0],["2024-09-17",21.59,21.7,21.23,21.45,1504300.0],["2024-09-18",21.41,21.55,20.95,21.03,856200.0],["2024-09-19",21.36,21.37,20.85,21.06,2514000.0],["2024-09-20",21.27,21.61,20.98,21.34,7413300.0],["2024-09-23",21.5,21.5,20.84,20.98,1463600.0],["2024-09-24",21.02,21.12,20.23,20.23,874200.0],["2024-09-25",20.21,20.25,19.68,19.87,1678000.0],["2024-09-26",20.08,20.48,20.02,20.31,1740700.0],["2024-09-27",20.46,20.74,20.3,20.72,1232600.0],["2024-09-30",20.63,20.75,20.4,20.75,1246900.0],["2024-10-01",20.65,20.72,19.88,20.07,1126000.0],["2024-10-02",20.11,20.45,20.05,20.19,932600.0],["2024-10-03",20.09,20.94,20.06,20.8,900000.0],["2024-10-04",21.05,21.19,20.7,20.84,453200.0],["2024-10-07",20.76,20.81,20.52,20.53,994900.0],["2024-10-08",20.61,20.88,20.28,20.47,938700.0],["2024-10-09",20.52,20.58,20.16,20.26,645000.0],["2024-10-10",20.15,20.18,19.72,19.91,1916700.0],["2024-10-11",19.98,20.32,19.89,20.02,1605600.0],["2024-10-14",20.04,20.3,19.83,20.11,1622400.0],["2024-10-15",20.25,20.77,20.23,20.37,1952600.0],["2024-10-16",20.51,21.09,20.49,21.0,1021900.0],["2024-10-17",20.86,21.35,20.63,21.26,706400.0],["2024-10-18",21.35,21.35,21.04,21.05,1161900.0],["2024-10-21",20.99,21.23,20.65,20.71,819800.0],["2024-10-22",20.62,20.77,20.43,20.46,688500.0],["2024-10-23",20.38,20.55,19.87,20.07,570700.0],["2024-10-24",20.08,20.18,19.93,19.94,656700.0],["2024-10-25",20.0,20.12,19.66,19.87,764100.0],["2024-10-28",19.95,20.39,19.95,20.27,774700.0],["2024-10-29",20.19,21.08,20.16,20.92,980400.0],["2024-10-30",20.85,21.24,20.71,20.78,602900.0],["2024-10-31",20.8,20.99,19.85,19.86,1002200.0],["2024-11-01",19.95,20.33,19.77,20.02,994100.0],["2024-11-04",19.95,20.52,19.92,20.5,775900.0],["2024-11-05",20.42,20.86,20.29,20.77,866500.0],["2024-11-06",21.17,21.98,21.02,21.43,931800.0],["2024-11-07",21.44,22.6,21.25,22.58,2065100.0],["2024-11-08",23.71,24.83,21.53,21.66,5981700.0],["2024-11-11",22.37,23.05,22.09,22.77,2324200.0],["2024-11-12",22.82,23.18,22.59,22.83,2185600.0],["2024-11-13",22.82,22.89,22.39,22.41,1126500.0],["2024-11-14",22.44,22.44,21.68,21.68,1473600.0],["2024-11-15",21.46,21.81,20.75,20.81,844700.0],["2024-11-18",20.7,20.84,19.61,19.69,1276200.0],["2024-11-19",19.31,19.6,19.15,19.59,1155500.0],["2024-11-20",19.58,21.24,19.53,21.17,1620100.0],["2024-11-21",21.36,21.9,21.01,21.82,886400.0],["2024-11-22",21.96,22.55,21.85,22.3,1067400.0],["2024-11-25",22.68,23.03,22.43,22.6,2022600.0],["2024-11-26",22.6,22.78,22.4,22.53,848500.0],["2024-11-27",22.55,22.85,22.32,22.38,692200.0],["2024-11-29",22.43,22.63,22.24,22.5,502900.0],["2024-12-02",22.4,22.72,22.23,22.51,864000.0],["2024-12-03",22.5,22.5,21.97,22.16,578200.0],["2024-12-04",22.4,22.56,22.18,22.5,579500.0],["2024-12-05",22.59,22.65,21.95,22.01,610100.0],["2024-12-06",22.18,22.33,21.93,22.19,713300.0],["2024-12-09",22.34,22.9,22.15,22.28,914500.0],["2024-12-10",22.18,22.18,21.61,21.85,984200.0],["2024-12-11",21.96,22.06,21.23,21.56,789100.0],["2024-12-12",21.41,22.02,21.24,21.72,1101000.0],["2024-12-13",21.7,21.81,21.26,21.46,1678900.0],["2024-12-16",21.28,21.61,21.13,21.47,672500.0],["2024-12-17",21.37,21.6,21.18,21.3,799400.0],["2024-12-18",21.39,21.71,20.64,20.83,884700.0],["2024-12-19",21.11,21.84,21.11,21.49,1053400.0],["2024-12-20",21.39,21.6,20.36,20.6,4258800.0],["2024-12-23",20.53,20.98,20.21,20.94,936400.0],["2024-12-24",20.86,20.89,20.43,20.5,302300.0],["2024-12-26",20.27,20.62,20.17,20.37,820600.0],["2024-12-27",20.27,20.5,20.0,20.2,633800.0],["2024-12-30",20.02,20.13,19.59,20.03,772300.0],["2024-12-31",20.11,20.3,19.85,19.98,629100.0],["2025-01-02",20.22,20.32,19.57,19.75,1267100.0],["2025-01-03",19.88,19.99,19.39,19.87,768800.0],["2025-01-06",20.0,20.54,19.87,20.19,1074500.0],["2025-01-07",20.24,20.67,20.21,20.32,762400.0],["2025-01-08",20.2,20.53,20.05,20.52,801900.0],["2025-01-10",20.32,20.44,19.46,19.47,1046800.0],["2025-01-13",19.27,19.79,19.14,19.76,1078900.0],["2025-01-14",19.98,20.14,19.73,19.89,782300.0],["2025-01-15",20.26,20.88,19.92,20.79,920000.0],["2025-01-16",20.81,21.01,20.47,20.63,973600.0],["2025-01-17",20.87,20.87,20.41,20.48,420800.0],["2025-01-21",20.51,21.06,20.49,20.87,541900.0],["2025-01-22",20.85,20.91,20.52,20.7,1148000.0],["2025-01-23",20.69,21.19,20.69,21.16,697600.0],["2025-01-24",21.18,21.23,20.92,21.09,614900.0],["2025-01-27",21.01,21.66,20.84,21.33,801600.0],["2025-01-28",21.42,21.73,21.14,21.43,603300.0],["2025-01-29",21.47,21.72,21.33,21.54,836500.0],["2025-01-30",21.7,21.8,21.27,21.54,777500.0],["2025-01-31",21.53,21.94,21.34,21.72,1109100.0],["2025-02-03",21.27,22.17,21.11,22.01,2163000.0],["2025-02-04",21.88,22.89,21.5,22.61,2256400.0],["2025-02-05",23.28,23.75,22.01,22.11,2870700.0],["2025-02-06",22.29,22.78,22.01,22.35,1405300.0],["2025-02-07",22.36,22.4,20.77,20.87,1528600.0],["2025-02-10",20.98,21.15,20.22,20.23,1225900.0],["2025-02-11",20.16,20.55,19.69,20.08,1332500.0],["2025-02-12",19.8,20.19,19.76,20.06,849200.0],["2025-02-13",19.99,20.63,19.89,20.58,747700.0],["2025-02-14",20.57,20.72,20.21,20.37,587800.0],["2025-02-18",20.35,21.35,20.29,21.32,1075600.0],["2025-02-19",21.28,21.28,20.3,20.3,942700.0],["2025-02-20",20.2,20.47,19.74,20.17,923900.0],["2025-02-21",20.21,20.29,19.48,19.56,871300.0],["2025-02-24",19.63,19.63,19.05,19.31,1034600.0],["2025-02-25",19.12,19.26,18.52,18.55,1308100.0],["2025-02-26",18.47,18.74,18.23,18.57,1305100.0],["2025-02-27",18.5,18.68,18.2,18.29,1115300.0],["2025-02-28",18.12,18.48,18.04,18.37,1466800.0],["2025-03-03",18.42,18.63,18.02,18.1,1133600.0],["2025-03-04",17.86,18.38,17.76,17.99,1271800.0],["2025-03-05",18.03,18.33,17.83,18.22,1431400.0],["2025-03-06",18.1,18.25,17.83,17.95,814500.0],["2025-03-07",17.77,18.9,17.73,18.62,1235400.0],["2025-03-10",18.32,18.35,17.53,17.75,1204300.0],["2025-03-11",17.74,17.97,17.47,17.52,1296100.0],["2025-03-12",17.63,17.63,16.71,17.07,1822800.0],["2025-03-13",17.0,17.16,16.51,16.85,1851400.0],["2025-03-14",16.91,17.36,16.91,17.28,1455800.0],["2025-03-17",17.47,17.86,17.36,17.38,1197000.0],["2025-03-18",17.37,17.53,17.16,17.35,1619800.0],["2025-03-19",17.4,17.67,17.24,17.57,1383800.0],["2025-03-20",17.09,17.51,16.73,17.15,1574300.0],["2025-03-21",16.97,17.09,16.19,16.43,27674100.0],["2025-03-24",17.03,17.24,16.67,16.98,3612700.0],["2025-03-25",17.05,17.54,16.95,17.09,2830600.0],["2025-03-26",17.21,17.57,17.21,17.51,1335700.0],["2025-03-27",17.48,17.5,17.19,17.39,2009200.0],["2025-03-28",17.25,17.35,16.86,17.08,1533800.0],["2025-03-31",16.8,17.23,16.51,17.05,1082500.0],["2025-04-01",16.91,17.45,16.91,17.34,1176900.0],["2025-04-02",17.18,17.68,17.06,17.63,1101100.0],["2025-04-03",16.88,17.28,16.35,16.41,1504800.0],["2025-04-04",15.72,15.91,14.71,14.85,2629100.0],["2025-04-07",14.2,15.04,13.75,14.65,2525300.0],["2025-04-08",15.06,15.29,13.85,14.1,2703500.0],["2025-04-09",13.76,15.57,13.44,15.56,3533900.0],["2025-04-10",15.09,15.24,14.02,14.25,1996300.0],["2025-04-11",14.15,14.47,13.71,14.45,1541600.0],["2025-04-14",14.79,15.02,14.33,14.71,1363300.0],["2025-04-15",14.68,15.15,14.59,14.82,1375200.0],["2025-04-16",14.76,14.82,14.32,14.64,1157700.0],["2025-04-17",14.57,14.76,14.33,14.36,1230700.0],["2025-04-21",14.23,14.37,13.72,14.03,1895000.0],["2025-04-22",14.24,14.63,14.13,14.53,1247700.0],["2025-04-23",15.1,15.5,15.0,15.16,1536400.0],["2025-04-24",15.03,15.41,15.01,15.36,1052000.0],["2025-04-25",15.29,15.39,15.06,15.3,813600.0],["2025-04-28",15.39,15.85,15.39,15.65,1437600.0],["2025-04-29",15.64,15.85,15.55,15.73,749700.0],["2025-04-30",15.38,15.54,15.02,15.52,1099800.0],["2025-05-01",15.72,15.99,15.6,15.69,1044500.0],["2025-05-02",16.0,16.3,15.9,16.07,815900.0],["2025-05-05",15.87,16.19,15.73,15.88,790900.0],["2025-05-06",15.68,15.96,15.48,15.51,1085600.0],["2025-05-07",15.7,15.81,15.19,15.46,724100.0],["2025-05-08",15.66,16.18,15.64,15.86,994800.0],["2025-05-09",16.0,16.28,15.83,16.25,1251800.0],["2025-05-12",17.0,17.26,16.57,16.77,1477600.0],["2025-05-13",16.77,17.14,16.68,16.94,1376600.0],["2025-05-14",16.91,17.07,16.17,16.56,3184400.0],["2025-05-15",13.88,16.11,13.88,16.02,4164500.0],["2025-05-16",16.01,16.01,15.2,15.27,2859300.0],["2025-05-19",15.26,15.53,15.08,15.29,2151000.0],["2025-05-20",15.34,15.46,15.1,15.28,1986700.0],["2025-05-21",15.17,15.42,14.72,14.76,1708100.0],["2025-05-22",14.68,15.32,14.68,15.17,2170200.0],["2025-05-23",14.77,15.06,14.72,14.75,1431000.0],["2025-05-27",14.98,15.44,14.61,15.36,3622400.0],["2025-05-28",15.4,15.55,14.92,14.94,1345000.0],["2025-05-29",15.11,15.54,14.98,15.46,2136900.0],["2025-05-30",15.41,15.42,14.99,15.2,2213000.0],["2025-06-02",15.15,15.19,14.7,14.82,1822100.0],["2025-06-03",14.74,15.08,14.7,15.07,1732800.0],["2025-06-04",15.16,15.54,15.16,15.45,1873500.0],["2025-06-05",15.48,15.68,15.26,15.49,1304200.0],["2025-06-06",15.67,15.86,15.67,15.76,1530300.0],["2025-06-09",15.92,16.0,15.6,15.6,1229700.0],["2025-06-10",15.76,15.98,15.64,15.95,1985200.0],["2025-06-11",15.99,16.04,15.83,15.97,1248700.0],["2025-06-12",15.73,15.92,15.67,15.86,1366700.0],["2025-06-13",15.53,15.76,15.46,15.58,1617900.0],["2025-06-16",15.75,15.99,15.69,15.88,1808300.0],["2025-06-17",15.67,15.9,15.44,15.56,1794400.0],["2025-06-18",15.54,15.79,14.65,14.76,2439100.0],["2025-06-20",14.65,14.83,14.13,14.22,3478800.0],["2025-06-23",14.23,14.69,14.17,14.63,1958200.0],["2025-06-24",14.87,15.27,14.65,15.17,2150700.0],["2025-06-25",15.21,15.37,14.96,14.98,1507500.0],["2025-06-26",15.09,15.31,15.01,15.2,1367200.0],["2025-06-27",15.26,15.38,14.67,15.03,1951300.0],["2025-06-30",15.06,15.34,15.03,15.29,1890700.0],["2025-07-01",15.14,16.14,15.1,15.92,2704800.0],["2025-07-02",15.98,16.04,15.61,15.96,2254200.0],["2025-07-03",16.0,16.38,15.92,16.24,1684400.0],["2025-07-07",15.95,16.45,15.58,15.59,1847700.0],["2025-07-08",15.85,16.42,15.77,16.04,1730800.0],["2025-07-09",16.03,16.06,15.34,15.71,1858200.0],["2025-07-10",15.7,15.79,15.09,15.11,2403000.0],["2025-07-11",14.81,14.98,14.24,14.3,1810500.0],["2025-07-14",14.3,14.47,14.19,14.44,1493200.0],["2025-07-15",14.51,14.56,14.07,14.12,1387200.0],["2025-07-16",14.36,14.48,14.19,14.31,1528700.0],["2025-07-17",14.31,14.63,14.3,14.56,1324600.0],["2025-07-18",14.64,14.76,14.28,14.39,1126100.0],["2025-07-21",14.5,14.64,14.27,14.35,1316900.0],["2025-07-22",14.5,14.8,14.44,14.63,1318300.0],["2025-07-23",14.83,14.93,14.61,14.83,1398600.0],["2025-07-24",14.67,14.74,14.43,14.59,2554500.0],["2025-07-25",14.56,14.6,14.21,14.3,1768700.0],["2025-07-28",14.43,14.48,14.21,14.23,1298500.0],["2025-07-29",14.27,14.3,13.98,14.13,1826200.0],["2025-07-30",14.17,14.17,13.68,13.73,2051100.0],["2025-07-31",13.66,13.83,13.48,13.61,3432300.0],["2025-08-01",13.53,13.62,12.24,12.86,5093500.0],["2025-08-04",13.1,13.41,12.81,13.34,2145300.0],["2025-08-05",13.39,13.47,12.85,13.23,2844300.0],["2025-08-06",13.3,13.42,13.16,13.25,1930100.0],["2025-08-07",13.44,13.48,13.15,13.25,2024200.0],["2025-08-08",13.22,13.43,13.12,13.14,1311600.0],["2025-08-11",13.17,13.51,12.78,12.85,1905300.0],["2025-08-12",12.89,13.42,12.85,13.26,1610700.0],["2025-08-13",13.35,13.95,13.29,13.89,1492800.0],["2025-08-14",13.7,13.86,13.6,13.78,1192600.0],["2025-08-15",13.77,14.06,13.71,13.71,1529000.0],["2025-08-18",13.68,13.98,13.53,13.92,1853900.0],["2025-08-19",14.0,14.26,13.87,13.97,1731900.0],["2025-08-20",13.85,14.01,13.7,13.7,1351600.0],["2025-08-21",13.62,13.75,13.55,13.71,1217400.0],["2025-08-22",13.83,14.41,13.77,14.25,1426600.0],["2025-08-25",14.2,14.25,14.03,14.09,1132300.0],["2025-08-26",14.06,14.2,14.04,14.15,1715900.0],["2025-08-27",14.17,14.44,14.15,14.31,1597200.0],["2025-08-28",14.41,14.41,14.13,14.19,1532100.0],["2025-08-29",14.18,14.62,14.16,14.45,1737400.0],["2025-09-02",14.17,14.43,14.1,14.33,1124800.0],["2025-09-03",14.34,14.5,14.23,14.5,1531300.0],["2025-09-04",14.4,14.61,14.07,14.5,1612900.0],["2025-09-05",14.58,15.04,14.48,14.79,1787200.0],["2025-09-08",14.74,14.74,14.36,14.65,1892100.0],["2025-09-09",14.64,14.73,14.41,14.43,1593400.0],["2025-09-10",14.41,14.49,14.1,14.22,1941100.0],["2025-09-11",14.25,14.57,14.17,14.55,1826800.0],["2025-09-12",14.43,14.54,14.02,14.02,1657100.0],["2025-09-15",14.2,14.28,13.84,13.91,1309900.0],["2025-09-16",13.95,14.16,13.88,14.07,1971700.0],["2025-09-17",14.05,14.47,13.94,13.99,1663800.0],["2025-09-18",14.12,14.34,14.07,14.27,1581900.0],["2025-09-19",14.34,14.42,13.77,13.79,4246400.0],["2025-09-22",13.77,14.32,13.77,14.31,1842900.0],["2025-09-23",14.36,14.36,13.67,13.67,1996800.0],["2025-09-24",13.77,14.06,13.73,13.94,1735000.0],["2025-09-25",13.81,13.84,13.09,13.27,2164300.0],["2025-09-26",13.31,14.14,13.25,14.01,2986900.0],["2025-09-29",14.09,14.09,13.63,13.63,2342500.0],["2025-09-30",13.61,13.76,13.46,13.63,1468400.0],["2025-10-01",13.55,13.87,13.48,13.8,1826700.0],["2025-10-02",13.84,14.01,13.58,13.59,1690600.0],["2025-10-03",13.66,13.95,13.61,13.8,2491200.0],["2025-10-06",13.85,13.92,13.6,13.6,1339700.0],["2025-10-07",13.62,13.65,13.2,13.28,2048800.0],["2025-10-08",13.36,13.56,13.29,13.34,1344300.0],["2025-10-09",13.38,13.6,13.17,13.58,1279800.0],["2025-10-10",13.64,13.64,12.83,12.89,1700200.0],["2025-10-13",13.09,13.25,12.95,13.22,1408800.0],["2025-10-14",13.03,13.5,12.99,13.32,1371000.0],["2025-10-15",13.41,13.43,13.08,13.1,1233000.0],["2025-10-16",13.07,13.12,12.63,12.82,2150400.0],["2025-10-17",12.69,13.0,12.69,12.85,1137000.0],["2025-10-20",12.97,13.1,12.82,12.99,1401800.0],["2025-10-21",13.0,13.43,12.99,13.27,1469600.0],["2025-10-22",13.2,13.46,13.08,13.27,1667300.0],["2025-10-23",13.13,13.37,13.12,13.37,1687800.0],["2025-10-24",13.51,13.64,13.49,13.54,1384400.0],["2025-10-27",13.72,13.72,13.4,13.43,1537300.0],["2025-10-28",13.31,13.56,13.27,13.36,2203000.0],["2025-10-29",13.46,13.57,13.1,13.17,1965200.0],["2025-10-30",12.99,13.26,12.92,12.94,2677700.0],["2025-10-31",13.94,14.44,13.42,14.2,5599200.0],["2025-11-03",14.05,14.09,13.14,13.27,3267600.0],["2025-11-04",13.05,13.67,13.02,13.54,2829600.0],["2025-11-05",13.59,14.14,13.59,13.81,2522400.0],["2025-11-06",13.82,13.99,13.45,13.64,1971700.0],["2025-11-07",13.53,13.7,13.03,13.16,1679500.0],["2025-11-10",13.48,13.66,13.08,13.52,1856300.0],["2025-11-11",13.51,13.62,13.39,13.52,1148500.0],["2025-11-12",13.62,14.03,13.48,13.76,1985600.0],["2025-11-13",13.57,13.81,13.26,13.32,2129500.0],["2025-11-14",13.25,13.25,12.76,12.91,2392900.0],["2025-11-17",12.88,12.89,12.35,12.46,2132000.0],["2025-11-18",12.36,12.47,12.16,12.22,2224700.0],["2025-11-19",12.25,12.28,11.98,11.99,1991200.0],["2025-11-20",12.1,12.21,11.82,12.19,2404800.0],["2025-11-21",12.33,12.87,12.31,12.59,2046500.0],["2025-11-24",12.57,12.86,12.48,12.77,2512100.0],["2025-11-25",12.89,13.2,12.79,13.06,2273300.0],["2025-11-26",13.06,13.22,12.98,13.11,1976000.0],["2025-11-28",13.11,13.43,12.99,13.2,1128900.0],["2025-12-01",13.15,13.47,13.1,13.44,1474700.0],["2025-12-02",13.53,13.65,13.43,13.56,2468100.0],["2025-12-03",13.55,13.88,13.5,13.7,1615500.0],["2025-12-04",13.77,14.05,13.67,13.98,2659700.0],["2025-12-05",13.95,14.29,13.89,14.12,2048700.0],["2025-12-08",14.28,14.37,14.0,14.36,3137200.0],["2025-12-09",14.39,15.2,14.39,15.04,3144300.0],["2025-12-10",14.91,15.19,14.55,15.12,2776400.0],["2025-12-11",15.06,15.32,15.06,15.24,2462400.0],["2025-12-12",15.25,15.34,14.96,15.17,2956900.0],["2025-12-15",15.15,15.64,15.15,15.42,2531300.0],["2025-12-16",15.43,15.52,15.06,15.09,2470500.0],["2025-12-17",15.11,15.68,15.09,15.19,2153800.0],["2025-12-18",15.25,15.63,15.2,15.39,2109800.0],["2025-12-19",15.29,15.48,15.21,15.43,3992800.0],["2025-12-22",15.4,15.51,15.25,15.33,1693100.0],["2025-12-23",15.24,15.31,15.01,15.03,1841000.0],["2025-12-24",15.0,15.16,15.0,15.1,840000.0],["2025-12-26",15.11,15.12,14.97,15.1,1121500.0],["2025-12-29",14.99,15.11,14.92,14.95,1500500.0],["2025-12-30",14.9,15.06,14.86,14.89,1378200.0],["2025-12-31",14.79,14.84,14.57,14.65,1506300.0],["2026-01-02",14.77,14.95,14.05,14.08,1580000.0],["2026-01-05",13.99,14.46,13.95,14.03,1874900.0],["2026-01-06",13.98,14.65,13.89,14.65,2299500.0],["2026-01-07",14.71,15.04,14.7,14.91,1459400.0],["2026-01-08",14.8,15.12,14.74,15.06,1167900.0],["2026-01-09",15.26,15.48,15.06,15.38,1421200.0],["2026-01-12",15.29,15.39,15.0,15.17,1245700.0],["2026-01-13",15.28,15.32,14.79,14.91,1230200.0],["2026-01-14",14.91,15.59,14.89,15.34,1221000.0],["2026-01-15",15.31,15.4,14.74,14.84,1541400.0],["2026-01-16",14.76,14.78,14.52,14.58,1821300.0],["2026-01-20",14.3,14.57,14.04,14.54,1984500.0],["2026-01-21",14.66,15.1,14.6,14.98,2211300.0],["2026-01-22",15.16,15.41,15.05,15.24,1434700.0],["2026-01-23",15.22,15.3,14.97,15.0,1260000.0],["2026-01-26",15.07,15.14,14.63,14.75,1563900.0],["2026-01-27",14.72,14.75,14.41,14.67,1250900.0],["2026-01-28",14.71,15.0,14.4,14.43,1788100.0],["2026-01-29",14.36,14.46,13.95,14.41,3435500.0],["2026-01-30",12.65,14.46,12.6,14.43,4929500.0],["2026-02-02",14.25,15.5,14.2,15.28,2980600.0],["2026-02-03",15.2,15.23,13.41,13.5,4787500.0],["2026-02-04",13.95,14.55,13.41,14.25,4001500.0],["2026-02-05",14.11,14.53,14.03,14.19,2909500.0],["2026-02-06",14.21,15.32,14.21,15.2,2737700.0],["2026-02-09",14.76,14.82,13.89,14.32,4628000.0],["2026-02-10",14.35,15.01,14.35,14.59,3272100.0],["2026-02-11",14.6,14.8,13.8,13.82,3268100.0],["2026-02-12",13.88,13.9,12.76,13.01,3220000.0],["2026-02-13",13.08,13.52,12.94,13.39,2861900.0],["2026-02-17",13.55,13.73,13.21,13.38,2299200.0],["2026-02-18",13.39,13.85,13.23,13.56,2055100.0],["2026-02-19",13.37,13.54,13.0,13.34,1834900.0],["2026-02-20",13.24,13.56,13.14,13.35,2651900.0],["2026-02-23",13.25,13.27,11.84,11.85,3638300.0],["2026-02-24",11.86,12.51,11.83,11.92,3284500.0],["2026-02-25",11.95,12.15,11.61,12.05,2648000.0],["2026-02-26",12.18,13.01,12.11,12.64,3178300.0],["2026-02-27",12.36,12.6,12.18,12.59,2779200.0],["2026-03-02",12.22,12.51,12.1,12.19,3175700.0],["2026-03-03",11.85,12.49,11.85,12.33,1654200.0],["2026-03-04",12.32,12.61,12.2,12.48,2211900.0],["2026-03-05",12.51,13.39,12.45,13.19,3641000.0],["2026-03-06",13.03,13.18,12.58,12.95,2060200.0],["2026-03-09",12.67,12.87,12.22,12.51,2309300.0],["2026-03-10",12.48,12.48,11.8,12.25,2295600.0],["2026-03-11",12.35,12.52,12.01,12.29,1615900.0],["2026-03-12",12.08,12.39,11.89,11.94,1878500.0],["2026-03-13",11.94,12.05,11.76,11.83,2227100.0],["2026-03-16",11.85,11.97,11.59,11.67,2439300.0],["2026-03-17",11.78,12.23,11.69,11.82,1702200.0],["2026-03-18",11.71,11.93,11.61,11.66,2276500.0],["2026-03-19",11.56,12.03,11.56,11.98,3434400.0],["2026-03-20",11.95,12.01,11.75,11.9,4662300.0],["2026-03-23",12.21,12.31,11.95,12.13,2667600.0],["2026-03-24",11.95,12.07,11.54,11.62,3188800.0],["2026-03-25",11.79,12.03,11.66,12.01,2430300.0],["2026-03-26",11.94,12.4,11.94,12.19,1879400.0],["2026-03-27",12.01,12.05,11.69,11.81,1594100.0],["2026-03-30",11.9,12.13,11.85,11.95,2905200.0],["2026-03-31",12.17,12.6,12.04,12.57,2486000.0],["2026-04-01",12.65,12.82,12.33,12.54,2350800.0],["2026-04-02",12.4,12.93,12.28,12.66,2298500.0],["2026-04-06",12.66,12.81,12.51,12.76,2599300.0],["2026-04-07",12.75,12.96,12.48,12.72,2531700.0],["2026-04-08",13.06,13.2,12.69,12.69,2765100.0],["2026-04-09",12.63,12.78,12.31,12.37,3774100.0],["2026-04-10",12.52,12.6,11.33,11.44,4313900.0],["2026-04-13",11.38,12.29,11.23,12.28,4411600.0],["2026-04-14",12.35,12.64,12.17,12.36,2315600.0],["2026-04-15",12.54,12.96,12.53,12.63,2375200.0],["2026-04-16",12.78,12.92,12.58,12.69,2648700.0],["2026-04-17",12.89,13.24,12.74,12.97,2620800.0],["2026-04-20",12.92,13.54,12.82,13.31,2785400.0],["2026-04-21",13.34,13.48,13.02,13.12,3338400.0],["2026-04-22",13.17,13.2,12.73,12.82,2665100.0],["2026-04-23",12.5,12.58,11.6,11.91,4118300.0],["2026-04-24",11.85,11.97,11.55,11.88,2644900.0],["2026-04-27",11.84,12.17,11.56,11.58,3173300.0],["2026-04-28",11.84,12.1,11.52,11.53,3562400.0],["2026-04-29",11.5,11.76,11.44,11.71,3713100.0],["2026-04-30",11.65,11.69,11.07,11.32,5602100.0],["2026-05-01",11.57,11.97,11.52,11.88,4047800.0],["2026-05-04",11.87,12.02,11.31,11.49,3700400.0],["2026-05-05",11.49,11.88,11.32,11.86,4385700.0],["2026-05-06",11.9,11.91,11.41,11.47,4708400.0],["2026-05-07",11.66,12.14,11.66,12.01,6195500.0],["2026-05-08",10.02,10.28,8.4,9.43,16632600.0],["2026-05-11",9.23,9.55,8.68,8.88,8897500.0],["2026-05-12",9.13,9.42,8.9,8.9,11175300.0],["2026-05-13",8.7,8.75,7.9,8.22,9590500.0],["2026-05-14",8.3,8.61,8.16,8.22,5575100.0],["2026-05-15",8.38,8.96,8.38,8.94,9648000.0],["2026-05-18",8.9,9.37,8.64,9.27,8747100.0],["2026-05-19",9.49,9.64,8.91,8.93,5017800.0],["2026-05-20",8.96,9.27,8.53,9.1,4076100.0],["2026-05-21",8.96,9.24,8.85,9.23,5082700.0],["2026-05-22",9.3,9.61,9.27,9.5,4213200.0],["2026-05-26",9.39,9.49,9.13,9.25,5066900.0],["2026-05-27",9.26,9.59,9.24,9.34,2721400.0],["2026-05-28",9.27,9.46,9.17,9.27,3411000.0],["2026-05-29",9.32,10.0,9.19,9.91,7385600.0],["2026-06-01",10.12,10.57,9.96,10.32,4790600.0],["2026-06-02",9.94,10.18,9.78,10.0,3393800.0],["2026-06-03",9.8,9.8,9.14,9.15,3739700.0],["2026-06-04",9.4,9.7,9.27,9.51,4123500.0],["2026-06-05",9.61,9.69,8.83,9.01,3624200.0],["2026-06-08",8.9,9.05,8.73,8.9,4472000.0],["2026-06-09",8.85,9.18,8.76,8.85,4347600.0],["2026-06-10",8.72,9.09,8.57,8.82,4493900.0],["2026-06-11",9.0,9.12,8.53,8.82,11251700.0],["2026-06-12",8.95,9.35,8.76,9.17,4337800.0],["2026-06-15",9.32,9.36,8.74,8.81,5677200.0],["2026-06-16",8.95,9.41,8.72,9.23,3927000.0],["2026-06-17",9.05,9.58,8.91,8.97,6762000.0],["2026-06-18",8.58,8.79,8.51,8.6,7183000.0],["2026-06-22",8.54,8.67,7.93,8.28,5908400.0],["2026-06-23",8.34,8.55,8.21,8.4,4845000.0],["2026-06-24",8.3,8.58,8.27,8.39,3532900.0],["2026-06-25",8.34,8.49,8.15,8.23,3367900.0],["2026-06-26",8.23,8.9,8.23,8.82,27885400.0],["2026-06-29",8.97,9.1,8.82,8.86,6055000.0],["2026-06-30",8.9,8.94,8.57,8.85,5599900.0],["2026-07-01",9.04,9.75,9.04,9.54,6152100.0],["2026-07-02",9.65,9.92,9.65,9.91,5674200.0],["2026-07-06",9.79,10.25,9.68,10.04,8227860.865038],["2026-07-07",10.305,10.75,10.13,10.16,5389634.184592],["2026-07-08",10.01,10.11,9.54,9.58,4029593.725919],["2026-07-09",9.39,9.535,9.04,9.26,3683975.825504],["2026-07-10",9.53,9.67,9.21,9.32,2838403.838513],["2026-07-13",9.56,9.86,9.515,9.71,2620138.638037],["2026-07-14",9.17,9.42,9.12,9.16,3469297.796016],["2026-07-15",9.31,9.64,9.285,9.3,2559414.094159],["2026-07-16",9.52,9.67,9.16,9.39,3898221.369112],["2026-07-17",9.39,9.61,9.165,9.47,3256532.631396],["2026-07-20",9.33,9.5,9.065,9.33,3145901.245404],["2026-07-21",9.1,9.5,9.1,9.31,2866684.22362],["2026-07-22",9.47,9.62,9.31,9.41,2429896.405129],["2026-07-23",9.27,9.315,9.085,9.27,2544879.710505],["2026-07-24",9.43,10.165,9.43,10.05,4051602.399873],["2026-07-27",10.15,10.61,10.15,10.36,4058004.909401],["2026-07-28",10.62,11.15,10.51,10.87,4718420.073258],["2026-07-29",10.84,11.865,10.805,11.77,6164347.018894],["2026-07-30",11.28,11.51,10.865,11.24,5443475.947143],["2026-07-31",11.19,11.815,10.985,11.24,10793371.882715],["2026-08-03",11.56,11.94,10.95,10.97,4683584.643772],["2026-08-04",10.78,11.09,10.57,11.02,4346014.496612],["2026-08-05",11,11.285,10.84,11.12,4702539.737607],["2026-08-06",10.89,11.1,10.69,11.09,4481408.587681],["2026-08-07",11.22,11.22,10.82,10.84,2259661.743916],["2026-08-10",10.69,11.03,10.65,10.905,325332.200271],["2026-08-11",10.81,11.05,10.68,10.81,1858150.090148],["2026-08-12",10.63,10.77,10.36,10.68,2397640.130787],["2026-08-13",10.77,11.3,10.625,11.2,3542194.368263],["2026-08-14",11.3,11.38,10.72,10.79,2830273.650972]]}