{"t":"FDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1978-04-12",0.6077,0.6277,0.6077,0.6077,14467082.0],["1978-04-13",0.6327,0.6527,0.6327,0.6327,9141702.0],["1978-04-14",0.6727,0.6977,0.6727,0.6727,8403059.0],["1978-04-17",0.6727,0.6727,0.6527,0.6527,5059309.0],["1978-04-18",0.6527,0.6652,0.6477,0.6477,3681302.0],["1978-04-19",0.6602,0.6777,0.6602,0.6602,2819552.0],["1978-04-20",0.6777,0.6977,0.6777,0.6777,2108707.0],["1978-04-21",0.6777,0.6902,0.6727,0.6727,1298582.0],["1978-04-24",0.6727,0.6777,0.6602,0.6602,1155619.0],["1978-04-25",0.6902,0.7102,0.6902,0.6902,2799696.0],["1978-04-26",0.7227,0.7427,0.7227,0.7227,1568624.0],["1978-04-27",0.7227,0.7427,0.7227,0.7227,1334323.0],["1978-04-28",0.7677,0.7877,0.7677,0.7677,2446259.0],["1978-05-01",0.7552,0.7552,0.7352,0.7352,1862493.0],["1978-05-02",0.7427,0.7627,0.7427,0.7427,1012656.0],["1978-05-03",0.7427,0.7427,0.7227,0.7227,778355.0],["1978-05-04",0.7352,0.7552,0.7352,0.7352,1298582.0],["1978-05-05",0.7427,0.7627,0.7427,0.7427,845866.0],["1978-05-08",0.7502,0.7677,0.7502,0.7502,1139734.0],["1978-05-09",0.7552,0.7752,0.7552,0.7552,861750.0],["1978-05-10",0.7627,0.7802,0.7627,0.7627,961030.0],["1978-05-11",0.7877,0.8127,0.7877,0.7877,1798954.0],["1978-05-12",0.8002,0.8202,0.8002,0.8002,778355.0],["1978-05-15",0.8002,0.8127,0.7927,0.7927,381235.0],["1978-05-16",0.8453,0.8653,0.8453,0.8453,1520970.0],["1978-05-17",0.8453,0.8578,0.8378,0.8378,663190.0],["1978-05-18",0.8378,0.8503,0.8327,0.8327,786298.0],["1978-05-19",0.8077,0.8077,0.7877,0.7877,1290640.0],["1978-05-22",0.7877,0.8002,0.7802,0.7802,559939.0],["1978-05-23",0.7677,0.7677,0.7502,0.7502,814096.0],["1978-05-24",0.7427,0.7427,0.7227,0.7227,1131792.0],["1978-05-25",0.7427,0.7677,0.7427,0.7427,1453459.0],["1978-05-26",0.7552,0.7752,0.7552,0.7552,619507.0],["1978-05-30",0.7877,0.8077,0.7877,0.7877,440803.0],["1978-05-31",0.7877,0.8077,0.7877,0.7877,1080166.0],["1978-06-01",0.7877,0.8002,0.7802,0.7802,285926.0],["1978-06-02",0.7802,0.7927,0.7752,0.7752,337552.0],["1978-06-05",0.7877,0.8077,0.7877,0.7877,413005.0],["1978-06-06",0.8002,0.8202,0.8002,0.8002,1516998.0],["1978-06-07",0.8002,0.8127,0.7877,0.7877,714816.0],["1978-06-08",0.8002,0.8202,0.8002,0.8002,706874.0],["1978-06-09",0.8002,0.8127,0.7927,0.7927,420947.0],["1978-06-12",0.8127,0.8327,0.8127,0.8127,961030.0],["1978-06-13",0.8578,0.8778,0.8578,0.8578,2136506.0],["1978-06-14",0.8703,0.8903,0.8703,0.8703,802182.0],["1978-06-15",0.8703,0.8903,0.8703,0.8703,857779.0],["1978-06-16",0.8653,0.8653,0.8453,0.8453,798211.0],["1978-06-19",0.8378,0.8378,0.8202,0.8202,1802925.0],["1978-06-20",0.8077,0.8077,0.7877,0.7877,623478.0],["1978-06-21",0.7877,0.7877,0.7677,0.7677,647306.0],["1978-06-22",0.7802,0.8002,0.7802,0.7802,921318.0],["1978-06-23",0.7802,0.7877,0.7677,0.7677,512285.0],["1978-06-26",0.7677,0.7677,0.7427,0.7427,432861.0],["1978-06-27",0.7427,0.7552,0.7352,0.7352,1020598.0],["1978-06-28",0.7427,0.7677,0.7427,0.7427,814096.0],["1978-06-29",0.7677,0.7877,0.7677,0.7677,742614.0],["1978-06-30",0.8002,0.8202,0.8002,0.8002,683046.0],["1978-07-03",0.8077,0.8252,0.8077,0.8077,218416.0],["1978-07-05",0.8077,0.8127,0.7927,0.7927,619507.0],["1978-07-06",0.8378,0.8578,0.8378,0.8378,1370064.0],["1978-07-07",0.8503,0.8703,0.8503,0.8503,965002.0],["1978-07-10",0.8653,0.8828,0.8653,0.8653,420947.0],["1978-07-11",0.8828,0.9028,0.8828,0.8828,1830723.0],["1978-07-12",0.8828,0.8903,0.8703,0.8703,869693.0],["1978-07-13",0.8703,0.8828,0.8653,0.8653,401091.0],["1978-07-14",0.8778,0.8953,0.8778,0.8778,250186.0],["1978-07-17",0.9153,0.9353,0.9153,0.9153,1548768.0],["1978-07-18",0.9153,0.9353,0.9153,0.9153,1334323.0],["1978-07-19",0.9478,0.9728,0.9478,0.9478,1175475.0],["1978-07-20",0.9478,0.9678,0.9478,0.9478,972944.0],["1978-07-21",0.9403,0.9403,0.9228,0.9228,548026.0],["1978-07-24",0.9228,0.9403,0.9228,0.9228,802182.0],["1978-07-25",0.9228,0.9353,0.9153,0.9153,1441546.0],["1978-07-26",0.9153,0.9353,0.9153,0.9153,837923.0],["1978-07-27",0.9278,0.9478,0.9278,0.9278,631421.0],["1978-07-28",0.9278,0.9478,0.9278,0.9278,377264.0],["1978-07-31",0.9278,0.9403,0.9228,0.9228,238272.0],["1978-08-01",0.9403,0.9603,0.9403,0.9403,484486.0],["1978-08-02",0.9528,0.9728,0.9528,0.9528,516256.0],["1978-08-03",0.9978,1.0178,0.9978,0.9978,1342266.0],["1978-08-04",1.0503,1.0703,1.0503,1.0503,1207245.0],["1978-08-07",1.0878,1.1078,1.0878,1.0878,1250928.0],["1978-08-08",1.1128,1.1328,1.1128,1.1128,1326381.0],["1978-08-09",1.1128,1.1278,1.1078,1.1078,790269.0],["1978-08-10",1.1078,1.1203,1.1003,1.1003,738643.0],["1978-08-11",1.1003,1.1203,1.1003,1.1003,333581.0],["1978-08-14",1.1078,1.1278,1.1078,1.1078,698931.0],["1978-08-15",1.1328,1.1528,1.1328,1.1328,881606.0],["1978-08-16",1.1779,1.2029,1.1779,1.1779,758499.0],["1978-08-17",1.2229,1.2479,1.2229,1.2229,1397862.0],["1978-08-18",1.2229,1.2229,1.2029,1.2029,683046.0],["1978-08-21",1.1403,1.1403,1.1203,1.1203,1139734.0],["1978-08-22",1.1278,1.1453,1.1278,1.1278,1254899.0],["1978-08-23",1.1854,1.2029,1.1854,1.1854,1457430.0],["1978-08-24",1.2604,1.2804,1.2604,1.2604,1513027.0],["1978-08-25",1.3179,1.3379,1.3179,1.3179,1842637.0],["1978-08-28",1.2929,1.2929,1.2729,1.2729,980886.0],["1978-08-29",1.2479,1.2479,1.2304,1.2304,1012656.0],["1978-08-30",1.2104,1.2104,1.1904,1.1904,913376.0],["1978-08-31",1.1779,1.1779,1.1578,1.1578,480515.0],["1978-09-01",1.1779,1.2029,1.1779,1.1779,226358.0],["1978-09-05",1.2304,1.2479,1.2304,1.2304,655248.0],["1978-09-06",1.2479,1.2679,1.2479,1.2479,754528.0],["1978-09-07",1.2479,1.2679,1.2479,1.2479,643334.0],["1978-09-08",1.3129,1.3379,1.3129,1.3129,806154.0],["1978-09-11",1.3379,1.3629,1.3379,1.3379,933232.0],["1978-09-12",1.3579,1.3754,1.3579,1.3579,516256.0],["1978-09-13",1.3579,1.3629,1.3379,1.3379,845866.0],["1978-09-14",1.3379,1.3379,1.3179,1.3179,702902.0],["1978-09-15",1.3179,1.3379,1.3179,1.3179,1076195.0],["1978-09-18",1.2729,1.2729,1.2554,1.2554,905434.0],["1978-09-19",1.2354,1.2354,1.2154,1.2154,758499.0],["1978-09-20",1.1854,1.1854,1.1653,1.1653,929261.0],["1978-09-21",1.1403,1.1403,1.1203,1.1203,1516998.0],["1978-09-22",1.0753,1.0753,1.0553,1.0553,2156362.0],["1978-09-25",1.0628,1.0828,1.0628,1.0628,1397862.0],["1978-09-26",1.1403,1.1703,1.1403,1.1403,2277483.0],["1978-09-27",1.1804,1.2104,1.1804,1.1804,1695702.0],["1978-09-28",1.2504,1.2804,1.2504,1.2504,863736.0],["1978-09-29",1.2804,1.3104,1.2804,1.2804,1274755.0],["1978-10-02",1.3204,1.3504,1.3204,1.3204,627450.0],["1978-10-03",1.3204,1.3304,1.3004,1.3004,810125.0],["1978-10-04",1.3004,1.3104,1.2804,1.2804,599651.0],["1978-10-05",1.2954,1.3204,1.2954,1.2954,514270.0],["1978-10-06",1.3104,1.3404,1.3104,1.3104,137006.0],["1978-10-09",1.3504,1.3804,1.3504,1.3504,351451.0],["1978-10-10",1.3504,1.3654,1.3304,1.3304,367336.0],["1978-10-11",1.3654,1.3904,1.3654,1.3654,216430.0],["1978-10-12",1.3704,1.4004,1.3704,1.3704,957059.0],["1978-10-13",1.3704,1.3804,1.3504,1.3504,327624.0],["1978-10-16",1.2654,1.2654,1.2404,1.2404,413005.0],["1978-10-17",1.2204,1.2204,1.1904,1.1904,1133778.0],["1978-10-18",1.1904,1.1904,1.1603,1.1603,420947.0],["1978-10-19",1.1353,1.1353,1.1003,1.1003,482501.0],["1978-10-20",1.0703,1.0703,1.0453,1.0453,714816.0],["1978-10-23",1.0303,1.0303,1.0003,1.0003,1010670.0],["1978-10-24",1.0003,1.0103,0.9803,0.9803,619507.0],["1978-10-25",0.9803,0.9903,0.9603,0.9603,945146.0],["1978-10-26",0.8703,0.8703,0.8403,0.8403,1403819.0],["1978-10-27",0.8403,0.8703,0.8403,0.8403,833952.0],["1978-10-30",0.7702,0.7702,0.7402,0.7402,1280712.0],["1978-10-31",0.8002,0.8302,0.8002,0.8002,1010670.0],["1978-11-01",0.9203,0.9453,0.9203,0.9203,1098037.0],["1978-11-02",0.9403,0.9753,0.9403,0.9403,1123850.0],["1978-11-03",0.9603,0.9903,0.9603,0.9603,833952.0],["1978-11-06",0.9603,0.9803,0.9453,0.9453,484486.0],["1978-11-07",0.9203,0.9203,0.8903,0.8903,516256.0],["1978-11-08",0.8903,0.8903,0.8603,0.8603,559939.0],["1978-11-09",0.8703,0.9003,0.8703,0.8703,843880.0],["1978-11-10",0.9103,0.9403,0.9103,0.9103,484486.0],["1978-11-13",0.8903,0.8903,0.8603,0.8603,220402.0],["1978-11-14",0.8403,0.8403,0.8152,0.8152,663190.0],["1978-11-15",0.8302,0.8603,0.8302,0.8302,403077.0],["1978-11-16",0.8703,0.9003,0.8703,0.8703,234301.0],["1978-11-17",0.9403,0.9753,0.9403,0.9403,667162.0],["1978-11-20",0.9453,0.9803,0.9453,0.9453,496400.0],["1978-11-21",0.9453,0.9603,0.9303,0.9303,551997.0],["1978-11-22",0.9303,0.9603,0.9303,0.9303,291883.0],["1978-11-24",0.9453,0.9803,0.9453,0.9453,462645.0],["1978-11-27",0.9453,0.9603,0.9303,0.9303,196574.0],["1978-11-28",0.9303,0.9453,0.9203,0.9203,305782.0],["1978-11-29",0.9103,0.9103,0.8853,0.8853,246214.0],["1978-11-30",0.9303,0.9603,0.9303,0.9303,470587.0],["1978-12-01",0.9603,0.9903,0.9603,0.9603,645320.0],["1978-12-04",1.0303,1.0603,1.0303,1.0303,1046411.0],["1978-12-05",1.0703,1.1003,1.0703,1.0703,647306.0],["1978-12-06",1.0903,1.1203,1.0903,1.0903,623478.0],["1978-12-07",1.0803,1.0803,1.0503,1.0503,313725.0],["1978-12-08",1.0503,1.0703,1.0453,1.0453,313725.0],["1978-12-11",1.0703,1.1003,1.0703,1.0703,266070.0],["1978-12-12",1.0703,1.0803,1.0503,1.0503,440803.0],["1978-12-13",1.0503,1.0703,1.0453,1.0453,373293.0],["1978-12-14",1.0603,1.0903,1.0603,1.0603,129064.0],["1978-12-15",1.0603,1.0703,1.0453,1.0453,113179.0],["1978-12-18",1.0103,1.0103,0.9803,0.9803,530155.0],["1978-12-19",0.9903,1.0203,0.9903,0.9903,307768.0],["1978-12-20",1.0003,1.0303,1.0003,1.0003,1986.0],["1978-12-21",1.0003,1.0103,0.9803,0.9803,631421.0],["1978-12-22",1.0203,1.0503,1.0203,1.0203,524198.0],["1978-12-26",1.0603,1.0903,1.0603,1.0603,432861.0],["1978-12-27",1.0453,1.0453,1.0103,1.0103,601637.0],["1978-12-28",1.0103,1.0453,1.0103,1.0103,319682.0],["1978-12-29",1.0103,1.0503,1.0053,1.0503,476544.0],["1979-01-02",1.0503,1.0503,1.0203,1.0253,476544.0],["1979-01-03",1.0453,1.0803,1.0453,1.0803,462645.0],["1979-01-04",1.0903,1.1503,1.0903,1.1353,786298.0],["1979-01-05",1.1503,1.1904,1.1503,1.1904,748571.0],["1979-01-08",1.1904,1.1904,1.1253,1.1453,567882.0],["1979-01-09",1.1453,1.1804,1.0603,1.0603,984858.0],["1979-01-10",1.0753,1.1153,1.0753,1.0903,609579.0],["1979-01-11",1.0953,1.1203,1.0953,1.1203,1042440.0],["1979-01-12",1.1203,1.1503,1.1203,1.1203,637378.0],["1979-01-15",1.1203,1.1403,1.1053,1.1203,353437.0],["1979-01-16",1.1203,1.1353,1.0803,1.0803,140978.0],["1979-01-17",1.0803,1.1003,1.0703,1.1003,93323.0],["1979-01-18",1.1003,1.1203,1.0903,1.0903,131050.0],["1979-01-19",1.1003,1.1153,1.1003,1.1003,133035.0],["1979-01-22",1.0903,1.0903,1.0753,1.0803,73467.0],["1979-01-23",1.0903,1.1053,1.0903,1.0903,121122.0],["1979-01-24",1.0903,1.0953,1.0603,1.0703,299826.0],["1979-01-25",1.0703,1.0753,1.0453,1.0453,246214.0],["1979-01-26",1.0453,1.0603,0.9803,1.0003,633406.0],["1979-01-29",1.0003,1.0103,0.9903,1.0103,345494.0],["1979-01-30",1.0103,1.0303,1.0003,1.0203,244229.0],["1979-01-31",1.0203,1.0203,1.0003,1.0053,152891.0],["1979-02-01",1.0053,1.0103,0.9803,1.0103,115165.0],["1979-02-02",1.0103,1.0203,1.0003,1.0003,93323.0],["1979-02-05",0.9903,0.9903,0.9453,0.9453,303797.0],["1979-02-06",0.9453,0.9753,0.9403,0.9603,194589.0],["1979-02-07",0.9453,0.9453,0.9103,0.9203,275998.0],["1979-02-08",0.9203,0.9403,0.9003,0.9403,311739.0],["1979-02-09",0.9403,0.9803,0.9403,0.9803,730701.0],["1979-02-12",0.9803,0.9903,0.9753,0.9903,37726.0],["1979-02-13",1.0053,1.0353,1.0053,1.0353,144949.0],["1979-02-14",1.0353,1.0453,1.0253,1.0253,418962.0],["1979-02-15",1.0253,1.0503,1.0203,1.0503,85381.0],["1979-02-16",1.0503,1.0603,1.0453,1.0453,61554.0],["1979-02-20",1.0453,1.0503,1.0353,1.0453,117150.0],["1979-02-21",1.0453,1.0503,1.0253,1.0253,442789.0],["1979-02-22",1.0253,1.0353,1.0203,1.0203,196574.0],["1979-02-23",1.0203,1.0303,1.0003,1.0303,115165.0],["1979-02-26",1.0303,1.0353,0.9753,0.9753,234301.0],["1979-02-27",0.9753,0.9803,0.9403,0.9403,305782.0],["1979-02-28",0.9403,0.9803,0.9403,0.9753,109208.0],["1979-03-01",0.9753,0.9753,0.9553,0.9753,137006.0],["1979-03-02",0.9803,1.0053,0.9803,1.0053,133035.0],["1979-03-05",1.0053,1.0303,1.0053,1.0253,156862.0],["1979-03-06",1.0253,1.0253,1.0003,1.0003,127078.0],["1979-03-07",1.0103,1.0453,1.0103,1.0303,452717.0],["1979-03-08",1.0253,1.0253,1.0103,1.0203,367336.0],["1979-03-09",1.0203,1.0203,0.9853,0.9903,246214.0],["1979-03-12",0.9903,1.0103,0.9903,1.0003,89352.0],["1979-03-13",1.0003,1.0103,1.0003,1.0103,186646.0],["1979-03-14",1.0103,1.0203,1.0103,1.0203,418962.0],["1979-03-15",1.0203,1.0503,1.0103,1.0453,2839408.0],["1979-03-16",1.0503,1.0903,1.0503,1.0903,2055096.0],["1979-03-19",1.0903,1.1153,1.0803,1.0903,1163562.0],["1979-03-20",1.0903,1.0903,1.0753,1.0753,984858.0],["1979-03-21",1.0753,1.1003,1.0703,1.1003,405062.0],["1979-03-22",1.1003,1.1153,1.0953,1.0953,1189374.0],["1979-03-23",1.0953,1.1203,1.0903,1.1203,690989.0],["1979-03-26",1.1203,1.1203,1.0953,1.1053,1185403.0],["1979-03-27",1.1053,1.1203,1.0953,1.1153,1552739.0],["1979-03-28",1.1153,1.1403,1.0803,1.0803,609579.0],["1979-03-29",1.0803,1.1053,1.0703,1.0903,232315.0],["1979-03-30",1.0903,1.1053,1.0903,1.0903,180690.0],["1979-04-02",1.0903,1.0903,1.0603,1.0703,176718.0],["1979-04-03",1.0753,1.1153,1.0753,1.1153,397120.0],["1979-04-04",1.1153,1.1353,1.1053,1.1053,397120.0],["1979-04-05",1.1053,1.1153,1.0953,1.1153,228344.0],["1979-04-06",1.1153,1.1353,1.1053,1.1253,341523.0],["1979-04-09",1.1253,1.1253,1.1003,1.1053,208488.0],["1979-04-10",1.1053,1.1153,1.0903,1.1003,144949.0],["1979-04-11",1.1003,1.1003,1.0603,1.0603,965002.0],["1979-04-12",1.0603,1.0903,1.0603,1.0803,242243.0],["1979-04-16",1.0703,1.0703,1.0453,1.0453,526184.0],["1979-04-17",1.0453,1.0553,1.0303,1.0453,673118.0],["1979-04-18",1.0453,1.0503,1.0103,1.0203,397120.0],["1979-04-19",1.0203,1.0353,1.0203,1.0203,587738.0],["1979-04-20",1.0203,1.0303,1.0203,1.0203,97294.0],["1979-04-23",1.0203,1.0253,1.0203,1.0203,164805.0],["1979-04-24",1.0203,1.0603,1.0203,1.0353,355422.0],["1979-04-25",1.0303,1.0303,1.0203,1.0203,117150.0],["1979-04-26",1.0203,1.0453,1.0203,1.0453,371307.0],["1979-04-27",1.0453,1.0453,1.0303,1.0353,279970.0],["1979-04-30",1.0303,1.0303,1.0203,1.0203,135021.0],["1979-05-01",1.0203,1.0453,1.0203,1.0303,210474.0],["1979-05-02",1.0253,1.0253,1.0253,1.0253,109208.0],["1979-05-03",1.0253,1.0303,1.0203,1.0203,129064.0],["1979-05-04",1.0203,1.0203,0.9753,0.9753,268056.0],["1979-05-07",0.9603,0.9603,0.9103,0.9303,512285.0],["1979-05-08",0.9303,0.9603,0.9303,0.9603,250186.0],["1979-05-09",0.9653,0.9903,0.9653,0.9853,375278.0],["1979-05-10",0.9753,0.9753,0.9453,0.9453,289898.0],["1979-05-11",0.9453,0.9653,0.9453,0.9603,133035.0],["1979-05-14",0.9603,0.9603,0.9403,0.9403,144949.0],["1979-05-15",0.9403,0.9453,0.9403,0.9453,119136.0],["1979-05-16",0.9403,0.9403,0.9303,0.9303,250186.0],["1979-05-17",0.9303,0.9603,0.9303,0.9553,432861.0],["1979-05-18",0.9553,0.9653,0.9453,0.9603,95309.0],["1979-05-21",0.9453,0.9453,0.9353,0.9353,125093.0],["1979-05-22",0.9353,0.9553,0.9303,0.9453,180690.0],["1979-05-23",0.9453,0.9803,0.9453,0.9753,192603.0],["1979-05-24",0.9753,0.9903,0.9753,0.9803,184661.0],["1979-05-25",0.9903,1.0253,0.9903,1.0253,285926.0],["1979-05-29",1.0253,1.0303,0.9903,0.9903,109208.0],["1979-05-30",0.9903,0.9903,0.9303,0.9403,405062.0],["1979-05-31",0.9403,0.9553,0.9103,0.9403,548026.0],["1979-06-01",0.9403,0.9453,0.9203,0.9403,204517.0],["1979-06-04",0.9403,0.9403,0.9103,0.9303,206502.0],["1979-06-05",0.9303,0.9303,0.9203,0.9203,158848.0],["1979-06-06",0.9203,0.9303,0.8903,0.8903,399106.0],["1979-06-07",0.8903,0.9103,0.8403,0.8903,988829.0],["1979-06-08",0.8953,0.9603,0.8953,0.9403,641349.0],["1979-06-11",0.9403,0.9453,0.9203,0.9203,69496.0],["1979-06-12",0.9603,0.9803,0.9603,0.9753,327624.0],["1979-06-13",0.9753,1.0003,0.9753,0.9753,283941.0],["1979-06-14",0.9753,0.9753,0.9453,0.9753,506328.0],["1979-06-15",0.9603,0.9603,0.9553,0.9603,238272.0],["1979-06-18",0.9603,0.9603,0.9453,0.9453,85381.0],["1979-06-19",0.9453,0.9603,0.9353,0.9603,220402.0],["1979-06-20",0.9603,0.9753,0.9453,0.9603,260114.0],["1979-06-21",0.9603,0.9603,0.9403,0.9403,184661.0],["1979-06-22",0.9403,0.9553,0.9303,0.9303,133035.0],["1979-06-25",0.9303,0.9403,0.9303,0.9353,166790.0],["1979-06-26",0.9203,0.9203,0.8953,0.9003,83395.0],["1979-06-27",0.9003,0.9153,0.8853,0.8853,488458.0],["1979-06-28",0.8853,0.8853,0.8503,0.8703,524198.0],["1979-06-29",0.8703,0.8703,0.8503,0.8503,315710.0],["1979-07-02",0.8503,0.8603,0.8403,0.8403,444774.0],["1979-07-03",0.8403,0.8653,0.8403,0.8603,75453.0],["1979-07-05",0.8603,0.8953,0.8603,0.8953,291883.0],["1979-07-06",0.8953,0.9153,0.8703,0.8753,285926.0],["1979-07-09",0.8753,0.9353,0.8653,0.9103,188632.0],["1979-07-10",0.9103,0.9353,0.9103,0.9203,339538.0],["1979-07-11",0.9203,0.9353,0.9153,0.9353,277984.0],["1979-07-12",0.9353,0.9453,0.9303,0.9403,333581.0],["1979-07-13",0.9403,0.9553,0.9303,0.9553,331595.0],["1979-07-16",0.9553,0.9553,0.9203,0.9353,424918.0],["1979-07-17",0.9353,0.9453,0.9203,0.9203,335566.0],["1979-07-18",0.9203,0.9303,0.9203,0.9303,220402.0],["1979-07-19",0.9303,0.9303,0.9153,0.9203,150906.0],["1979-07-20",0.9203,0.9203,0.8703,0.8703,1433603.0],["1979-07-23",0.8703,0.8853,0.8603,0.8653,514270.0],["1979-07-24",0.8653,0.8853,0.8653,0.8653,204517.0],["1979-07-25",0.8753,0.9203,0.8753,0.9203,154877.0],["1979-07-26",0.9203,0.9303,0.9153,0.9153,466616.0],["1979-07-27",0.9153,0.9303,0.9103,0.9203,140978.0],["1979-07-30",0.9203,0.9203,0.9003,0.9153,1477286.0],["1979-07-31",0.9153,0.9203,0.9003,0.9153,142963.0],["1979-08-01",0.9153,0.9753,0.9003,0.9753,5380976.0],["1979-08-02",0.9803,1.0253,0.9803,1.0003,2021341.0],["1979-08-03",1.0003,1.0053,0.9853,0.9903,133035.0],["1979-08-06",0.9903,1.0003,0.9803,0.9903,939189.0],["1979-08-07",1.0003,1.0453,1.0003,1.0203,633406.0],["1979-08-08",1.0203,1.0353,1.0053,1.0203,206502.0],["1979-08-09",1.0203,1.0303,1.0003,1.0053,6050123.0],["1979-08-10",1.0053,1.0253,0.9803,1.0253,416976.0],["1979-08-13",1.0253,1.0503,1.0253,1.0453,420947.0],["1979-08-14",1.0453,1.0753,1.0353,1.0353,1550754.0],["1979-08-15",1.0353,1.1003,1.0353,1.1003,1544797.0],["1979-08-16",1.1003,1.1403,1.1003,1.1003,1076195.0],["1979-08-17",1.1003,1.1203,1.0803,1.1203,708859.0],["1979-08-20",1.1203,1.1403,1.1203,1.1403,621493.0],["1979-08-21",1.1403,1.1603,1.1203,1.1203,998757.0],["1979-08-22",1.1203,1.1453,1.1203,1.1353,262099.0],["1979-08-23",1.1353,1.1503,1.1203,1.1503,607594.0],["1979-08-24",1.1453,1.1453,1.1253,1.1353,363365.0],["1979-08-27",1.1353,1.1603,1.1353,1.1603,933232.0],["1979-08-28",1.1503,1.1503,1.1403,1.1453,393149.0],["1979-08-29",1.1453,1.1503,1.1403,1.1403,208488.0],["1979-08-30",1.1403,1.1503,1.1353,1.1453,365350.0],["1979-08-31",1.1453,1.1503,1.1403,1.1503,210474.0],["1979-09-04",1.1503,1.1503,1.1053,1.1053,337552.0],["1979-09-05",1.0703,1.0703,1.0353,1.0453,716802.0],["1979-09-06",1.0503,1.1003,1.0503,1.0603,315710.0],["1979-09-07",1.0603,1.1203,1.0603,1.1053,399106.0],["1979-09-10",1.1203,1.1503,1.1203,1.1403,1266813.0],["1979-09-11",1.1403,1.1503,1.1053,1.1053,277984.0],["1979-09-12",1.1053,1.2054,1.1053,1.1904,1467358.0],["1979-09-13",1.1954,1.3554,1.1954,1.3004,3379491.0],["1979-09-14",1.3004,1.3304,1.2954,1.3204,2839408.0],["1979-09-17",1.3204,1.3304,1.2854,1.2854,420947.0],["1979-09-18",1.2854,1.3004,1.2404,1.2954,675104.0],["1979-09-19",1.2954,1.3304,1.2654,1.3204,1094066.0],["1979-09-20",1.3104,1.3104,1.2954,1.3054,442789.0],["1979-09-21",1.2954,1.2954,1.2654,1.2654,734672.0],["1979-09-24",1.2654,1.3104,1.2654,1.2954,1215187.0],["1979-09-25",1.2954,1.3304,1.2754,1.3204,1082152.0],["1979-09-26",1.3304,1.4154,1.3304,1.3804,1209230.0],["1979-09-27",1.3804,1.4254,1.3804,1.3954,540083.0],["1979-09-28",1.4154,1.4554,1.4154,1.4204,1405805.0],["1979-10-01",1.4404,1.5155,1.4404,1.5105,1755270.0],["1979-10-02",1.5105,1.5855,1.4804,1.5305,4525182.0],["1979-10-03",1.5305,1.5405,1.4604,1.5255,1483243.0],["1979-10-04",1.5255,1.5755,1.4804,1.5004,1646062.0],["1979-10-05",1.5004,1.5105,1.4404,1.4404,780341.0],["1979-10-08",1.4404,1.5004,1.4404,1.4404,1254899.0],["1979-10-09",1.4254,1.4254,1.3504,1.3704,1149662.0],["1979-10-10",1.3704,1.3904,1.2804,1.3904,2323152.0],["1979-10-11",1.3904,1.4254,1.3454,1.4004,1145691.0],["1979-10-12",1.4004,1.4154,1.3454,1.3554,232315.0],["1979-10-15",1.3554,1.3704,1.2954,1.3204,522213.0],["1979-10-16",1.3204,1.3204,1.2954,1.3204,413005.0],["1979-10-17",1.3304,1.3704,1.3304,1.3504,538098.0],["1979-10-18",1.3504,1.3654,1.3304,1.3404,254157.0],["1979-10-19",1.3404,1.3454,1.2854,1.3004,762470.0],["1979-10-22",1.3004,1.3054,1.2554,1.3054,1231072.0],["1979-10-23",1.3054,1.3454,1.3054,1.3304,464630.0],["1979-10-24",1.3304,1.3404,1.3004,1.3304,262099.0],["1979-10-25",1.3304,1.3754,1.3204,1.3204,653262.0],["1979-10-26",1.3454,1.3654,1.3454,1.3654,450731.0],["1979-10-29",1.3804,1.4254,1.3804,1.4204,399106.0],["1979-10-30",1.4204,1.4454,1.4204,1.4404,379250.0],["1979-10-31",1.4404,1.4554,1.3704,1.3704,266070.0],["1979-11-01",1.3704,1.4154,1.3404,1.4154,2126578.0],["1979-11-02",1.4154,1.4404,1.4104,1.4254,339538.0],["1979-11-05",1.4204,1.4204,1.4004,1.4104,144949.0],["1979-11-06",1.4004,1.4004,1.3804,1.4004,176718.0],["1979-11-07",1.3954,1.3954,1.3804,1.3804,285926.0],["1979-11-08",1.3804,1.4704,1.3804,1.4554,512285.0],["1979-11-09",1.4804,1.5255,1.4804,1.5054,867707.0],["1979-11-12",1.5054,1.5305,1.5004,1.5255,347480.0],["1979-11-13",1.5255,1.5505,1.5155,1.5405,1086123.0],["1979-11-14",1.5405,1.6005,1.5155,1.5805,1018613.0],["1979-11-15",1.5805,1.6605,1.5705,1.6505,1239014.0],["1979-11-16",1.6405,1.6405,1.6005,1.6305,919333.0],["1979-11-19",1.6155,1.6155,1.5705,1.5755,818067.0],["1979-11-20",1.5755,1.5805,1.5555,1.5805,639363.0],["1979-11-21",1.5705,1.5705,1.5505,1.5705,416976.0],["1979-11-23",1.5705,1.5705,1.5605,1.5705,131050.0],["1979-11-26",1.5705,1.6255,1.5705,1.6255,677090.0],["1979-11-27",1.6255,1.6405,1.5855,1.6405,1326381.0],["1979-11-28",1.6405,1.6605,1.6055,1.6605,1173490.0],["1979-11-29",1.6605,1.6655,1.6305,1.6305,444774.0],["1979-11-30",1.6305,1.7805,1.6305,1.7205,2372792.0],["1979-12-03",1.7205,1.7455,1.7005,1.7355,1665918.0],["1979-12-04",1.7355,1.7755,1.7305,1.7305,536112.0],["1979-12-05",1.7305,1.7455,1.7105,1.7305,420947.0],["1979-12-06",1.7305,1.7355,1.7105,1.7105,277984.0],["1979-12-07",1.7105,1.7105,1.6305,1.6705,361379.0],["1979-12-10",1.6705,1.6855,1.6505,1.6705,420947.0],["1979-12-11",1.6855,1.7305,1.6855,1.7155,679075.0],["1979-12-12",1.7205,1.7755,1.7205,1.7305,776370.0],["1979-12-13",1.7305,1.8305,1.7205,1.8205,440803.0],["1979-12-14",1.8456,1.9206,1.8456,1.9206,641349.0],["1979-12-17",1.9206,2.0106,1.9056,2.0106,540083.0],["1979-12-18",2.0106,2.0206,1.9606,1.9706,835938.0],["1979-12-19",1.9706,1.9706,1.9456,1.9706,939189.0],["1979-12-20",1.9706,2.0406,1.9506,1.9606,516256.0],["1979-12-21",1.9656,1.9806,1.9656,1.9656,268056.0],["1979-12-24",1.9606,1.9606,1.9506,1.9606,119136.0],["1979-12-26",1.9606,1.9606,1.9456,1.9506,458674.0],["1979-12-27",1.9506,1.9606,1.9256,1.9256,168776.0],["1979-12-28",1.9206,1.9206,1.8606,1.8706,260114.0],["1979-12-31",1.8706,1.8806,1.8556,1.8606,200546.0],["1980-01-02",1.7755,1.8656,1.7755,1.8005,458674.0],["1980-01-03",1.8005,1.8406,1.7455,1.8406,1248942.0],["1980-01-04",1.8456,1.9706,1.8456,1.9506,1195331.0],["1980-01-07",1.9606,1.9906,1.9606,1.9706,484486.0],["1980-01-08",1.9706,2.0406,1.9606,2.0406,681061.0],["1980-01-09",2.0606,2.1957,2.0606,2.1356,1215187.0],["1980-01-10",2.1356,2.1907,2.1206,2.1556,438818.0],["1980-01-11",2.1556,2.1807,2.1006,2.1006,321667.0],["1980-01-14",2.1006,2.2407,2.0706,2.2207,325638.0],["1980-01-15",2.2207,2.2507,2.1706,2.1706,250186.0],["1980-01-16",2.1606,2.1606,2.0806,2.0806,264085.0],["1980-01-17",2.0806,2.1156,2.0506,2.0956,544054.0],["1980-01-18",2.0956,2.1907,2.0856,2.1706,635392.0],["1980-01-21",2.1807,2.2157,2.1807,2.1957,291883.0],["1980-01-22",2.1957,2.2007,2.1706,2.1807,152891.0],["1980-01-23",2.1807,2.2807,2.1807,2.2807,963016.0],["1980-01-24",2.3107,2.3907,2.3107,2.3607,889549.0],["1980-01-25",2.3607,2.3807,2.3407,2.3757,291883.0],["1980-01-28",2.3757,2.4107,2.3607,2.3757,3147176.0],["1980-01-29",2.3757,2.3807,2.3507,2.3607,353437.0],["1980-01-30",2.3607,2.3657,2.3607,2.3657,2609078.0],["1980-01-31",2.3707,2.4057,2.3707,2.3857,2843379.0],["1980-02-01",2.3857,2.4307,2.3507,2.4307,1098037.0],["1980-02-04",2.4307,2.5057,2.3907,2.4807,1421690.0],["1980-02-05",2.4807,2.6208,2.4707,2.5808,968973.0],["1980-02-06",2.5808,2.6208,2.4457,2.4707,1334323.0],["1980-02-07",2.4707,2.5007,2.4607,2.4607,1884334.0],["1980-02-08",2.4707,2.4957,2.4707,2.4807,550011.0],["1980-02-11",2.4807,2.4807,2.3457,2.3907,1304539.0],["1980-02-12",2.3907,2.4107,2.3507,2.3607,601637.0],["1980-02-13",2.3607,2.3757,2.3457,2.3507,538098.0],["1980-02-14",2.3507,2.3557,2.2257,2.2257,1193346.0],["1980-02-15",2.2257,2.2407,2.1506,2.2407,1642091.0],["1980-02-19",2.2407,2.2607,2.1606,2.1807,875650.0],["1980-02-20",2.2007,2.2807,2.2007,2.2807,754528.0],["1980-02-21",2.2807,2.3107,2.2107,2.2207,397120.0],["1980-02-22",2.2207,2.2207,2.1706,2.1907,786298.0],["1980-02-25",2.1907,2.1957,2.1206,2.1306,524198.0],["1980-02-26",2.1306,2.1556,2.1256,2.1406,611565.0],["1980-02-27",2.1406,2.1807,2.1406,2.1706,829981.0],["1980-02-28",2.1706,2.3157,2.1706,2.3057,637378.0],["1980-02-29",2.3207,2.4007,2.3207,2.3507,1179446.0],["1980-03-03",2.3507,2.3807,2.2907,2.3007,258128.0],["1980-03-04",2.2807,2.2807,2.2057,2.2407,520227.0],["1980-03-05",2.2307,2.2307,2.1606,2.1606,180690.0],["1980-03-06",2.1606,2.1807,2.0906,2.1306,778355.0],["1980-03-07",2.1306,2.2007,2.0656,2.1306,907419.0],["1980-03-10",2.1456,2.1957,2.1456,2.1606,347480.0],["1980-03-11",2.1907,2.2457,2.1907,2.2107,710845.0],["1980-03-12",2.2107,2.2157,2.1106,2.1306,915362.0],["1980-03-13",2.1356,2.1807,2.1356,2.1506,313725.0],["1980-03-14",2.1506,2.1606,2.1306,2.1306,230330.0],["1980-03-17",2.1306,2.1306,2.0406,2.0406,698931.0],["1980-03-18",2.0406,2.0706,2.0006,2.0406,575824.0],["1980-03-19",2.0406,2.0956,2.0406,2.0706,575824.0],["1980-03-20",2.0706,2.0706,1.9856,1.9856,2271526.0],["1980-03-21",1.9856,2.0156,1.9806,1.9906,651277.0],["1980-03-24",1.9806,1.9806,1.8506,1.8706,1213202.0],["1980-03-25",1.8706,1.8956,1.7705,1.7755,1675846.0],["1980-03-26",1.7805,1.8556,1.7805,1.7855,843880.0],["1980-03-27",1.7655,1.7655,1.6005,1.7105,6189115.0],["1980-03-28",1.7355,1.8406,1.7355,1.8406,1848594.0],["1980-03-31",1.8506,1.9306,1.8506,1.8906,1610322.0],["1980-04-01",1.8906,1.9706,1.8706,1.9406,919333.0],["1980-04-02",1.9406,2.0156,1.9406,1.9756,804168.0],["1980-04-03",1.9756,1.9806,1.9406,1.9706,1759242.0],["1980-04-07",1.9656,1.9656,1.9006,1.9106,847851.0],["1980-04-08",1.9106,1.9456,1.8906,1.9406,534126.0],["1980-04-09",1.9606,1.9856,1.9606,1.9756,407048.0],["1980-04-10",1.9806,2.0156,1.9806,2.0156,313725.0],["1980-04-11",2.0156,2.0206,1.9906,2.0006,635392.0],["1980-04-14",1.9943,1.9943,1.9506,1.9506,393149.0],["1980-04-15",1.9506,1.9756,1.9506,1.9606,291883.0],["1980-04-16",1.9606,1.9906,1.9156,1.9156,718787.0],["1980-04-17",1.9156,1.9256,1.8405,1.8856,466616.0],["1980-04-18",1.8856,1.9006,1.8055,1.8055,649291.0],["1980-04-21",1.8055,1.8205,1.7605,1.7655,855794.0],["1980-04-22",1.8456,1.8956,1.8456,1.8906,933232.0],["1980-04-23",1.9106,1.9606,1.9106,1.9456,919333.0],["1980-04-24",1.9456,1.9606,1.9206,1.9206,432861.0],["1980-04-25",1.9156,1.9156,1.8405,1.8706,2112678.0],["1980-04-28",1.8706,1.8756,1.6605,1.6705,3520469.0],["1980-04-29",1.6705,1.7505,1.6705,1.6705,3016126.0],["1980-04-30",1.6605,1.6605,1.5555,1.6355,1159590.0],["1980-05-01",1.6305,1.6305,1.5855,1.6055,1044426.0],["1980-05-02",1.6055,1.6905,1.6055,1.6605,397120.0],["1980-05-05",1.6605,1.6605,1.6105,1.6155,611565.0],["1980-05-06",1.6155,1.6155,1.5855,1.6005,708859.0],["1980-05-07",1.6005,1.7105,1.5855,1.7105,1757256.0],["1980-05-08",1.7105,1.7205,1.6405,1.6405,611565.0],["1980-05-09",1.6405,1.6555,1.6305,1.6505,117150.0],["1980-05-12",1.6505,1.6905,1.6305,1.6805,182675.0],["1980-05-13",1.6805,1.6955,1.6805,1.6905,210474.0],["1980-05-14",1.6905,1.7555,1.6905,1.7405,1278726.0],["1980-05-15",1.7405,1.7455,1.6905,1.7105,327624.0],["1980-05-16",1.7105,1.7555,1.7105,1.7505,236286.0],["1980-05-19",1.7505,1.7755,1.7455,1.7605,208488.0],["1980-05-20",1.7805,1.8205,1.7805,1.8005,609579.0],["1980-05-21",1.8105,1.8255,1.8105,1.8205,1111936.0],["1980-05-22",1.8355,1.8506,1.8355,1.8506,327624.0],["1980-05-23",1.8506,1.8606,1.8255,1.8406,851822.0],["1980-05-27",1.8305,1.8305,1.7905,1.8005,494414.0],["1980-05-28",1.8055,1.8506,1.8055,1.8406,349466.0],["1980-05-29",1.8405,1.8456,1.8005,1.8005,790269.0],["1980-05-30",1.7855,1.7855,1.7555,1.7855,236286.0],["1980-06-02",1.7905,1.8506,1.7905,1.8305,369322.0],["1980-06-03",1.8305,1.8355,1.8105,1.8205,140978.0],["1980-06-04",1.8205,1.8556,1.8005,1.8005,3010170.0],["1980-06-05",1.7955,1.7955,1.7105,1.7205,663190.0],["1980-06-06",1.7205,1.7305,1.6805,1.7305,1751299.0],["1980-06-09",1.7305,1.7555,1.7255,1.7305,452717.0],["1980-06-10",1.7305,1.8205,1.7255,1.8105,1050382.0],["1980-06-11",1.8105,1.9006,1.8005,1.9006,734672.0],["1980-06-12",1.9006,1.9356,1.8405,1.8606,790269.0],["1980-06-13",1.8606,1.9006,1.8506,1.9006,204517.0],["1980-06-16",1.8906,1.8906,1.8456,1.8556,212459.0],["1980-06-17",1.8656,1.8956,1.8656,1.8706,353437.0],["1980-06-18",1.8706,1.8756,1.8506,1.8656,212459.0],["1980-06-19",1.8656,1.8906,1.8506,1.8506,198560.0],["1980-06-20",1.8406,1.8406,1.8255,1.8406,198560.0],["1980-06-23",1.8406,1.8506,1.8305,1.8305,73467.0],["1980-06-24",1.8305,1.8506,1.8205,1.8255,218416.0],["1980-06-25",1.8255,1.8406,1.8055,1.8406,188632.0],["1980-06-26",1.8656,1.8956,1.8656,1.8656,270042.0],["1980-06-27",1.8656,1.8656,1.8456,1.8606,101266.0],["1980-06-30",1.8506,1.8506,1.8105,1.8406,303797.0],["1980-07-01",1.8205,1.8205,1.7055,1.7155,1431618.0],["1980-07-02",1.7155,1.7205,1.6605,1.6755,1483243.0],["1980-07-03",1.6755,1.7355,1.6705,1.7305,961030.0],["1980-07-07",1.7305,1.7405,1.7205,1.7355,788283.0],["1980-07-08",1.7355,1.7905,1.7305,1.7305,512285.0],["1980-07-09",1.7455,1.7755,1.7455,1.7555,673118.0],["1980-07-10",1.7605,1.7955,1.7605,1.7605,204517.0],["1980-07-11",1.7605,1.8005,1.7605,1.8005,822038.0],["1980-07-14",1.8205,1.9106,1.8205,1.9106,1242986.0],["1980-07-15",1.9106,1.9406,1.8506,1.8506,764456.0],["1980-07-16",1.8506,1.9006,1.8255,1.8506,389178.0],["1980-07-17",1.8506,1.9206,1.8506,1.9206,540083.0],["1980-07-18",1.9206,2.0156,1.9206,1.9856,1260856.0],["1980-07-21",1.9856,1.9856,1.9606,1.9606,814096.0],["1980-07-22",2.0106,2.0656,2.0106,2.0106,657234.0],["1980-07-23",2.0106,2.0206,1.9806,1.9806,407048.0],["1980-07-24",1.9806,1.9906,1.9606,1.9706,750557.0],["1980-07-25",1.9706,1.9756,1.9606,1.9606,99280.0],["1980-07-28",1.9656,2.0106,1.9656,2.0106,230330.0],["1980-07-29",2.0306,2.1706,2.0306,2.1706,484486.0],["1980-07-30",2.1706,2.2607,2.1706,2.2207,1246957.0],["1980-07-31",2.2207,2.2207,2.1006,2.1606,550011.0],["1980-08-01",2.1606,2.1857,2.1356,2.1356,641349.0],["1980-08-04",2.1356,2.1456,2.1056,2.1256,158848.0],["1980-08-05",2.1256,2.1456,2.0956,2.0956,208488.0],["1980-08-06",2.0956,2.0956,2.0406,2.0756,395134.0],["1980-08-07",2.0756,2.1206,2.0706,2.1206,1260856.0],["1980-08-08",2.1206,2.1706,2.1206,2.1306,804168.0],["1980-08-11",2.1306,2.1756,2.1256,2.1656,679075.0],["1980-08-12",2.1656,2.2407,2.1656,2.1907,377264.0],["1980-08-13",2.1907,2.2257,2.1857,2.2007,140978.0],["1980-08-14",2.2007,2.2307,2.1907,2.2307,111194.0],["1980-08-15",2.2307,2.2507,2.2207,2.2357,468602.0],["1980-08-18",2.2357,2.2357,2.1706,2.1907,401091.0],["1980-08-19",2.1806,2.1806,2.1306,2.1406,325638.0],["1980-08-20",2.1306,2.1306,2.0606,2.1106,700917.0],["1980-08-21",2.1306,2.2707,2.1306,2.2707,712830.0],["1980-08-22",2.3107,2.3707,2.3107,2.3407,955074.0],["1980-08-25",2.3407,2.3707,2.3257,2.3257,274013.0],["1980-08-26",2.3257,2.3307,2.3057,2.3107,617522.0],["1980-08-27",2.3007,2.3007,2.2707,2.2707,949117.0],["1980-08-28",2.2707,2.2757,2.2457,2.2507,395134.0],["1980-08-29",2.2507,2.3007,2.2507,2.2907,546040.0],["1980-09-02",2.2907,2.3207,2.2657,2.3207,677090.0],["1980-09-03",2.3207,2.4107,2.3207,2.3907,790269.0],["1980-09-04",2.4007,2.5007,2.4007,2.4407,1048397.0],["1980-09-05",2.4407,2.4757,2.4207,2.4207,1288654.0],["1980-09-08",2.4207,2.4307,2.4057,2.4057,127078.0],["1980-09-09",2.4057,2.5007,2.3807,2.5007,1227101.0],["1980-09-10",2.5107,2.6408,2.5107,2.6308,1350208.0],["1980-09-11",2.6308,2.8258,2.6208,2.7708,1389920.0],["1980-09-12",2.7708,2.8008,2.7608,2.7708,728715.0],["1980-09-15",2.7708,2.8108,2.7358,2.8108,494414.0],["1980-09-16",2.8108,2.9109,2.8108,2.8809,450731.0],["1980-09-17",2.8809,2.9609,2.8659,2.9559,625464.0],["1980-09-18",2.9559,3.0509,2.9209,2.9209,536112.0],["1980-09-19",2.9209,3.0009,2.8609,2.9959,573838.0],["1980-09-22",2.9959,3.0109,2.9309,2.9959,420947.0],["1980-09-23",2.9809,2.9809,2.7508,2.7508,829981.0],["1980-09-24",2.7508,2.8208,2.5608,2.8108,1679818.0],["1980-09-25",2.8108,2.8408,2.7408,2.7408,863736.0],["1980-09-26",2.7358,2.7358,2.7108,2.7258,1973686.0],["1980-09-29",2.7208,2.7208,2.5808,2.5908,3131291.0],["1980-09-30",2.6208,2.6908,2.6208,2.6558,1368078.0],["1980-10-01",2.6558,2.6808,2.6408,2.6708,611565.0],["1980-10-02",2.6958,2.7808,2.6958,2.7758,804168.0],["1980-10-03",2.8609,2.9559,2.8609,2.9209,1914118.0],["1980-10-06",2.9259,3.1309,2.9259,3.1309,653262.0],["1980-10-07",3.1309,3.1709,3.1109,3.1109,949117.0],["1980-10-08",3.1109,3.251,3.1109,3.201,1034498.0],["1980-10-09",3.201,3.216,3.0809,3.1209,968973.0],["1980-10-10",3.1109,3.1109,3.0409,3.0609,325638.0],["1980-10-13",3.0659,3.1709,3.0659,3.1559,186646.0],["1980-10-14",3.1559,3.191,3.1009,3.1009,226358.0],["1980-10-15",3.1009,3.201,3.1009,3.1509,383221.0],["1980-10-16",3.1509,3.1709,3.0209,3.0309,555968.0],["1980-10-17",3.0209,3.0209,2.9409,3.0109,589723.0],["1980-10-20",3.0009,3.0009,2.9609,2.9709,252171.0],["1980-10-21",2.9709,3.0359,2.9509,2.9609,510299.0],["1980-10-22",2.9609,3.0409,2.9559,3.0409,188632.0],["1980-10-23",3.0359,3.0359,2.9759,2.9809,190618.0],["1980-10-24",2.9809,3.0009,2.9709,2.9859,138992.0],["1980-10-27",2.9709,2.9709,2.8959,2.9109,704888.0],["1980-10-28",2.9109,2.9509,2.8959,2.9509,1018613.0],["1980-10-29",2.9709,3.0109,2.9709,2.9959,208488.0],["1980-10-30",2.9959,3.0109,2.9859,2.9909,186646.0],["1980-10-31",2.9909,3.0009,2.9109,3.0009,309754.0],["1980-11-03",3.231,3.231,3.0409,3.1509,343509.0],["1980-11-05",3.381,3.501,3.381,3.431,1275748.0],["1980-11-06",3.431,3.5711,3.431,3.5211,1379992.0],["1980-11-07",3.5211,3.6411,3.461,3.5411,1545790.0],["1980-11-10",3.5411,3.5611,3.441,3.481,531148.0],["1980-11-11",3.501,3.5811,3.501,3.5211,552990.0],["1980-11-12",3.5411,3.7411,3.5411,3.7011,823031.0],["1980-11-13",3.7011,3.7411,3.6011,3.6711,491436.0],["1980-11-14",3.6711,3.7811,3.6711,3.7211,574831.0],["1980-11-17",3.7211,3.7611,3.6711,3.7611,280962.0],["1980-11-18",3.8211,3.9012,3.8211,3.8512,348473.0],["1980-11-19",3.8512,3.8512,3.7011,3.7011,159841.0],["1980-11-20",3.6911,3.6911,3.6211,3.6711,254157.0],["1980-11-21",3.6711,3.7211,3.5611,3.6211,351451.0],["1980-11-24",3.5711,3.5711,3.461,3.5411,949117.0],["1980-11-25",3.5411,3.6011,3.5111,3.5811,387192.0],["1980-11-26",3.5811,3.6011,3.5211,3.5511,541076.0],["1980-11-28",3.5511,3.5511,3.5211,3.5311,200546.0],["1980-12-01",3.491,3.491,3.401,3.411,424918.0],["1980-12-02",3.411,3.431,3.321,3.401,550011.0],["1980-12-03",3.401,3.481,3.381,3.431,256142.0],["1980-12-04",3.411,3.411,3.381,3.381,90345.0],["1980-12-05",3.361,3.361,3.301,3.321,159841.0],["1980-12-08",3.291,3.291,3.1409,3.1609,741622.0],["1980-12-09",3.1609,3.191,3.0309,3.0809,659219.0],["1980-12-10",3.0809,3.1609,3.0409,3.0409,332588.0],["1980-12-11",3.0409,3.1209,3.0209,3.1209,369322.0],["1980-12-12",3.181,3.241,3.181,3.181,388185.0],["1980-12-15",3.1809,3.1809,3.0909,3.1509,132042.0],["1980-12-16",3.1309,3.1309,3.0409,3.0909,453710.0],["1980-12-17",3.1309,3.321,3.1309,3.321,398113.0],["1980-12-18",3.341,3.441,3.341,3.361,656241.0],["1980-12-19",3.361,3.411,3.351,3.401,232315.0],["1980-12-22",3.411,3.501,3.411,3.501,269049.0],["1980-12-23",3.481,3.481,3.401,3.401,124100.0],["1980-12-24",3.401,3.411,3.341,3.381,172747.0],["1980-12-26",3.381,3.401,3.361,3.401,41698.0],["1980-12-29",3.401,3.471,3.401,3.411,182675.0],["1980-12-30",3.411,3.441,3.381,3.421,96302.0],["1980-12-31",3.421,3.5411,3.421,3.5411,162819.0],["1981-01-02",3.5411,3.6311,3.501,3.6311,301811.0],["1981-01-05",3.6311,3.7811,3.6311,3.7011,306775.0],["1981-01-06",3.7011,3.7811,3.5211,3.5211,448746.0],["1981-01-07",3.361,3.361,3.241,3.321,882599.0],["1981-01-08",3.321,3.381,3.301,3.311,525191.0],["1981-01-09",3.311,3.5211,3.301,3.381,296847.0],["1981-01-12",3.391,3.461,3.391,3.401,216430.0],["1981-01-13",3.401,3.421,3.371,3.371,77438.0],["1981-01-14",3.371,3.381,3.321,3.321,219409.0],["1981-01-15",3.321,3.341,3.311,3.341,84388.0],["1981-01-16",3.351,3.5711,3.351,3.5711,339538.0],["1981-01-19",3.5711,3.6611,3.5711,3.6011,274013.0],["1981-01-20",3.6011,3.6211,3.6011,3.6011,323653.0],["1981-01-21",3.6011,3.6011,3.6011,3.6011,2507813.0],["1981-01-22",3.6011,3.6011,3.471,3.5411,892527.0],["1981-01-23",3.5411,3.5611,3.5211,3.5611,204517.0],["1981-01-26",3.5611,3.5611,3.5211,3.5611,1112929.0],["1981-01-27",3.5711,3.6411,3.5711,3.6411,477537.0],["1981-01-28",3.6411,3.6611,3.6211,3.6211,545047.0],["1981-01-29",3.6011,3.6011,3.5611,3.5811,473566.0],["1981-01-30",3.5711,3.5711,3.421,3.421,164805.0],["1981-02-02",3.401,3.401,3.291,3.361,385206.0],["1981-02-03",3.361,3.401,3.301,3.401,281955.0],["1981-02-04",3.401,3.441,3.401,3.421,308761.0],["1981-02-05",3.441,3.5411,3.441,3.5211,247207.0],["1981-02-06",3.5211,3.5311,3.481,3.501,107222.0],["1981-02-09",3.501,3.5211,3.401,3.411,138992.0],["1981-02-10",3.411,3.461,3.411,3.431,117150.0],["1981-02-11",3.431,3.441,3.381,3.391,198560.0],["1981-02-12",3.391,3.431,3.381,3.401,205510.0],["1981-02-13",3.401,3.421,3.391,3.421,73467.0],["1981-02-17",3.411,3.411,3.371,3.391,95309.0],["1981-02-18",3.381,3.381,3.351,3.361,166790.0],["1981-02-19",3.361,3.371,3.311,3.311,345494.0],["1981-02-20",3.311,3.321,3.301,3.311,521220.0],["1981-02-23",3.311,3.351,3.301,3.351,188632.0],["1981-02-24",3.381,3.461,3.381,3.401,289898.0],["1981-02-25",3.401,3.411,3.331,3.401,314718.0],["1981-02-26",3.441,3.6211,3.441,3.5911,565896.0],["1981-02-27",3.5911,3.6411,3.5411,3.5411,519234.0],["1981-03-02",3.5411,3.6111,3.5211,3.5611,408041.0],["1981-03-03",3.5611,3.5911,3.5211,3.5411,235294.0],["1981-03-04",3.5411,3.6111,3.5211,3.5711,818067.0],["1981-03-05",3.5711,3.6111,3.5711,3.6011,312732.0],["1981-03-06",3.6011,3.6711,3.5911,3.6711,224373.0],["1981-03-09",3.7311,3.8011,3.7311,3.7711,454702.0],["1981-03-10",3.8411,3.9912,3.8411,3.8812,1250928.0],["1981-03-11",3.8812,3.9112,3.8211,3.9112,480515.0],["1981-03-12",3.9212,4.1412,3.9212,4.1212,1143706.0],["1981-03-13",4.1212,4.1913,4.0812,4.1212,579795.0],["1981-03-16",4.1212,4.1612,4.0712,4.1612,248200.0],["1981-03-17",4.1612,4.2313,4.0912,4.1612,411019.0],["1981-03-18",4.1612,4.4913,4.1612,4.4313,1234050.0],["1981-03-19",4.4113,4.4113,4.3613,4.4013,871678.0],["1981-03-20",4.4013,4.4613,4.3613,4.4413,350458.0],["1981-03-23",4.4413,4.7114,4.4413,4.7114,599651.0],["1981-03-24",4.7114,4.7514,4.6814,4.7014,708859.0],["1981-03-25",4.7014,4.7814,4.6714,4.7614,752542.0],["1981-03-26",4.7614,4.7614,4.6014,4.6014,613550.0],["1981-03-27",4.5714,4.5714,4.4813,4.4913,694960.0],["1981-03-30",4.4913,4.5614,4.4613,4.5414,626457.0],["1981-03-31",4.5814,4.6814,4.5814,4.6514,1027548.0],["1981-04-01",4.6514,4.7014,4.6214,4.7014,494414.0],["1981-04-02",4.7314,4.8214,4.7314,4.7714,943160.0],["1981-04-03",4.7714,4.7714,4.7214,4.7414,290890.0],["1981-04-06",4.6814,4.6814,4.5214,4.6614,424918.0],["1981-04-07",4.6414,4.6414,4.5414,4.5414,358401.0],["1981-04-08",4.5414,4.6014,4.4813,4.5914,165798.0],["1981-04-09",4.5914,4.6714,4.5814,4.6714,410026.0],["1981-04-10",4.6714,4.8815,4.6614,4.8815,729708.0],["1981-04-13",4.8815,5.0115,4.8014,4.9615,663190.0],["1981-04-14",4.9615,5.0815,4.9615,4.9915,567882.0],["1981-04-15",4.9915,5.1215,4.9615,5.1015,448746.0],["1981-04-16",5.1215,5.3016,5.1215,5.2616,677090.0],["1981-04-20",5.2616,5.5817,5.1815,5.5717,554975.0],["1981-04-21",5.5417,5.5417,5.4416,5.4916,570860.0],["1981-04-22",5.4616,5.4616,5.2416,5.2916,899477.0],["1981-04-23",5.2916,5.4016,5.2516,5.3416,343509.0],["1981-04-24",5.3416,5.4216,5.2816,5.4116,231322.0],["1981-04-27",5.4116,5.4216,5.2616,5.2816,589723.0],["1981-04-28",5.2816,5.2816,5.0415,5.0415,1202281.0],["1981-04-29",5.0315,5.0315,4.9015,5.0215,409034.0],["1981-04-30",5.0215,5.0815,4.9915,5.0215,281955.0],["1981-05-01",5.0215,5.1215,5.0215,5.0615,154877.0],["1981-05-04",5.0615,5.1615,4.8514,4.9115,548026.0],["1981-05-05",4.9015,4.9015,4.7514,4.7614,550011.0],["1981-05-06",4.7614,4.8314,4.7614,4.8014,725737.0],["1981-05-07",4.8014,4.8214,4.7814,4.8114,499378.0],["1981-05-08",4.8114,4.8214,4.7314,4.7514,127078.0],["1981-05-11",4.7514,4.7614,4.6214,4.6214,171754.0],["1981-05-12",4.6214,4.6214,4.5314,4.6114,783319.0],["1981-05-13",4.6114,4.7814,4.5414,4.7414,649291.0],["1981-05-14",4.7414,4.7914,4.7414,4.7814,489450.0],["1981-05-15",4.8014,4.9815,4.8014,4.9815,510299.0],["1981-05-18",5.0215,5.1815,5.0215,5.1515,572846.0],["1981-05-19",5.1515,5.1515,5.0015,5.0015,346487.0],["1981-05-20",5.0215,5.1415,5.0215,5.1415,288905.0],["1981-05-21",5.1415,5.2416,5.0815,5.2416,366343.0],["1981-05-22",5.3016,5.3616,5.3016,5.3516,743607.0],["1981-05-26",5.3516,5.6317,5.3216,5.6017,392156.0],["1981-05-27",5.6017,5.6017,5.4616,5.5817,782326.0],["1981-05-28",5.5817,5.6217,5.5216,5.5317,480515.0],["1981-05-29",5.5317,5.5817,5.4816,5.4816,298833.0],["1981-06-01",5.4816,5.5817,5.2616,5.2616,455695.0],["1981-06-02",5.2616,5.3416,5.1215,5.1415,253164.0],["1981-06-03",5.1415,5.2816,5.0615,5.2016,685032.0],["1981-06-04",5.2616,5.4016,5.2616,5.3616,2593194.0],["1981-06-05",5.3616,5.5216,5.3616,5.4516,752542.0],["1981-06-08",5.4516,5.5016,5.4416,5.4616,414990.0],["1981-06-09",5.4516,5.4516,5.4216,5.4416,679075.0],["1981-06-10",5.4416,5.5016,5.4416,5.4616,300818.0],["1981-06-11",5.4616,5.5417,5.4516,5.5417,449738.0],["1981-06-12",5.5417,5.6017,5.5417,5.6017,594687.0],["1981-06-15",5.6817,5.7817,5.6817,5.7017,597666.0],["1981-06-16",5.6917,5.6917,5.5216,5.5216,488458.0],["1981-06-17",5.5217,5.5217,5.3416,5.4316,911390.0],["1981-06-18",5.4316,5.4716,5.4216,5.4216,651277.0],["1981-06-19",5.3616,5.3616,5.2816,5.3316,475551.0],["1981-06-22",5.3316,5.4016,5.3216,5.3216,652270.0],["1981-06-23",5.3516,5.3916,5.3516,5.3916,180690.0],["1981-06-24",5.3916,5.4016,5.3716,5.3916,114172.0],["1981-06-25",5.3916,5.4016,5.3416,5.3516,327624.0],["1981-06-26",5.3416,5.3416,5.2816,5.2816,58575.0],["1981-06-29",5.2816,5.3016,5.1315,5.1315,577810.0],["1981-06-30",5.1215,5.1215,4.9215,5.0615,465623.0],["1981-07-01",5.0615,5.0615,4.9815,5.0615,477537.0],["1981-07-02",5.0515,5.0515,4.9615,5.0315,406055.0],["1981-07-06",4.9815,4.9815,4.8214,4.8414,662198.0],["1981-07-07",4.8414,4.8815,4.6014,4.6814,1840651.0],["1981-07-08",4.6814,4.7114,4.4613,4.6614,793247.0],["1981-07-09",4.6614,4.7914,4.6414,4.7914,829981.0],["1981-07-10",4.7914,4.8815,4.7714,4.8815,1215187.0],["1981-07-13",4.8815,4.9315,4.8014,4.8014,368329.0],["1981-07-14",4.8014,4.8114,4.6614,4.7614,383221.0],["1981-07-15",4.7914,4.8715,4.7914,4.8414,594687.0],["1981-07-16",4.8414,4.9815,4.8414,4.9415,493422.0],["1981-07-17",4.9615,5.1015,4.9615,5.0915,662198.0],["1981-07-20",5.0915,5.0915,4.9615,4.9815,750557.0],["1981-07-21",4.9815,4.9915,4.9015,4.9415,499378.0],["1981-07-22",4.9415,4.9815,4.8615,4.8715,446760.0],["1981-07-23",4.8615,4.8615,4.8114,4.8114,288905.0],["1981-07-24",4.8414,4.9015,4.8414,4.8715,314718.0],["1981-07-27",4.8715,4.9215,4.8514,4.8615,300818.0],["1981-07-28",4.8214,4.8214,4.7114,4.7214,362372.0],["1981-07-29",4.7214,4.7214,4.6914,4.7014,307768.0],["1981-07-30",4.7014,4.7214,4.6214,4.6414,607594.0],["1981-07-31",4.6414,4.6614,4.5013,4.6414,1461402.0],["1981-08-03",4.6414,4.8615,4.6414,4.8615,554975.0],["1981-08-04",4.8614,4.9015,4.8614,4.9015,444774.0],["1981-08-05",4.9015,5.1015,4.9015,5.1015,303797.0],["1981-08-06",5.1015,5.1215,5.0815,5.1215,848844.0],["1981-08-07",5.1215,5.1215,5.0415,5.0515,520227.0],["1981-08-10",5.0515,5.0515,4.9815,5.0515,157855.0],["1981-08-11",5.0615,5.1015,5.0615,5.1015,446760.0],["1981-08-12",5.1015,5.1215,5.0215,5.0215,234301.0],["1981-08-13",5.0215,5.0215,4.9015,4.9015,207495.0],["1981-08-14",4.9415,5.0015,4.9415,4.9915,213452.0],["1981-08-17",4.9815,4.9815,4.9215,4.9215,373293.0],["1981-08-18",4.9215,4.9315,4.7814,4.8715,767434.0],["1981-08-19",4.8715,4.9015,4.8614,4.8815,685032.0],["1981-08-20",4.9015,5.0215,4.9015,5.0015,304790.0],["1981-08-21",5.0015,5.0715,5.0015,5.0115,161826.0],["1981-08-24",4.9915,4.9915,4.7814,4.8014,441796.0],["1981-08-25",4.8014,4.8314,4.7614,4.8114,530155.0],["1981-08-26",4.8114,4.8414,4.7614,4.8214,296847.0],["1981-08-27",4.8014,4.8014,4.7214,4.7614,414990.0],["1981-08-28",4.7614,4.8214,4.7214,4.7914,363365.0],["1981-08-31",4.7914,4.8014,4.6214,4.6314,471580.0],["1981-09-01",4.6214,4.6214,4.5314,4.5814,934225.0],["1981-09-02",4.5714,4.5714,4.4413,4.4813,1241000.0],["1981-09-03",4.4813,4.4913,4.2013,4.2113,1444524.0],["1981-09-04",4.2113,4.2513,4.1412,4.2313,795233.0],["1981-09-08",4.2213,4.2213,4.0512,4.1112,1023577.0],["1981-09-09",4.1212,4.3113,4.1212,4.2013,967980.0],["1981-09-10",4.2313,4.3013,4.2313,4.2413,869693.0],["1981-09-11",4.2413,4.2713,4.1912,4.2413,954081.0],["1981-09-14",4.2213,4.2213,4.1212,4.1412,382228.0],["1981-09-15",4.1812,4.2613,4.1812,4.2013,1118886.0],["1981-09-16",4.2013,4.2713,4.1412,4.2513,899477.0],["1981-09-17",4.2513,4.3113,4.1712,4.2013,1226108.0],["1981-09-18",4.2013,4.2313,4.1612,4.1813,848844.0],["1981-09-21",4.1813,4.2013,4.0812,4.1813,759492.0],["1981-09-22",4.1812,4.2113,4.0812,4.0812,478530.0],["1981-09-23",4.0312,4.0312,3.9212,4.0012,1396870.0],["1981-09-24",4.0012,4.1112,3.9612,4.0012,1538840.0],["1981-09-25",4.0012,4.0012,3.8612,3.9012,958052.0],["1981-09-28",3.9012,4.1813,3.8111,4.1813,1729458.0],["1981-09-29",4.1912,4.3513,4.1912,4.2413,1583516.0],["1981-09-30",4.2413,4.2713,4.1612,4.2513,1360136.0],["1981-10-01",4.2513,4.3513,4.2213,4.3513,1460409.0],["1981-10-02",4.4013,4.5614,4.4013,4.5614,2012406.0],["1981-10-05",4.5614,4.6414,4.4413,4.4613,1438567.0],["1981-10-06",4.4613,4.5614,4.4213,4.4813,1123850.0],["1981-10-07",4.5113,4.5814,4.5113,4.5814,2668646.0],["1981-10-08",4.5814,4.7914,4.5414,4.7914,1964751.0],["1981-10-09",4.7914,4.8414,4.7214,4.7514,2296346.0],["1981-10-12",4.7514,4.8514,4.7514,4.8514,964009.0],["1981-10-13",4.8514,5.1015,4.8414,4.9115,1757256.0],["1981-10-14",4.9115,4.9115,4.7514,4.7614,1310496.0],["1981-10-15",4.7614,4.8715,4.7414,4.8314,898484.0],["1981-10-16",4.8314,4.9615,4.8214,4.9615,1269791.0],["1981-10-19",4.9615,5.1815,4.9015,5.1215,1535862.0],["1981-10-20",5.1215,5.3216,5.0715,5.1915,1726479.0],["1981-10-21",5.2016,5.4416,5.2016,5.2416,2073959.0],["1981-10-22",5.2416,5.3216,5.0815,5.1415,1098037.0],["1981-10-23",5.1215,5.1215,5.0615,5.1015,598658.0],["1981-10-26",5.1015,5.3616,5.0815,5.3616,1037476.0],["1981-10-27",5.3616,5.4016,5.2716,5.3216,1248942.0],["1981-10-28",5.3216,5.3316,5.2216,5.2216,458674.0],["1981-10-29",5.2216,5.2416,5.1115,5.1215,636385.0],["1981-10-30",5.1215,5.2816,5.1215,5.2616,587738.0],["1981-11-02",5.2616,5.3616,5.2416,5.3016,911390.0],["1981-11-03",5.3016,5.3216,5.1715,5.2416,2945638.0],["1981-11-04",5.2416,5.2716,5.1815,5.1815,782326.0],["1981-11-05",5.1815,5.2016,5.0015,5.0115,625464.0],["1981-11-06",5.0115,5.0815,4.9815,5.0515,310746.0],["1981-11-09",5.0515,5.1415,5.0415,5.1215,959045.0],["1981-11-10",5.1415,5.2516,5.1415,5.1415,747578.0],["1981-11-11",5.1415,5.2016,5.1115,5.2016,413005.0],["1981-11-12",5.2016,5.2216,5.0815,5.0815,489450.0],["1981-11-13",5.0815,5.0815,4.8014,4.8214,1062296.0],["1981-11-16",4.8214,4.8214,4.7414,4.7614,1233058.0],["1981-11-17",4.7614,4.8114,4.6914,4.6914,1086123.0],["1981-11-18",4.6914,4.7414,4.6814,4.6914,568874.0],["1981-11-19",4.6914,4.7114,4.5814,4.6814,2882098.0],["1981-11-20",4.6914,4.8014,4.6914,4.7714,918340.0],["1981-11-23",4.7714,4.8214,4.7614,4.8014,826010.0],["1981-11-24",4.8014,4.8414,4.7714,4.8314,840902.0],["1981-11-25",4.8114,4.8114,4.6614,4.6914,1492178.0],["1981-11-27",4.6914,4.7814,4.6614,4.7514,654255.0],["1981-11-30",4.7514,4.8214,4.6914,4.8114,749564.0],["1981-12-01",4.8114,4.8314,4.7614,4.8314,750557.0],["1981-12-02",4.8214,4.8214,4.7414,4.7514,750557.0],["1981-12-03",4.7414,4.7414,4.6814,4.7014,616529.0],["1981-12-04",4.7014,4.7614,4.5914,4.6314,552990.0],["1981-12-07",4.6214,4.6214,4.4613,4.4813,990814.0],["1981-12-08",4.4813,4.5614,4.4613,4.4813,769420.0],["1981-12-09",4.5214,4.6514,4.5214,4.6514,704888.0],["1981-12-10",4.6514,4.6814,4.6014,4.6114,973937.0],["1981-12-11",4.6014,4.6014,4.5614,4.5614,638370.0],["1981-12-14",4.5414,4.5414,4.4813,4.5113,602630.0],["1981-12-15",4.5214,4.5714,4.5214,4.5714,563910.0],["1981-12-16",4.5714,4.6114,4.5013,4.5213,936210.0],["1981-12-17",4.5314,4.7214,4.5314,4.7214,1435589.0],["1981-12-18",4.7514,5.0415,4.7514,4.9615,1778105.0],["1981-12-21",4.9615,5.1915,4.9215,5.1915,1092080.0],["1981-12-22",5.1815,5.1815,4.9715,4.9715,1569617.0],["1981-12-23",4.9715,4.9815,4.8915,4.9115,591709.0],["1981-12-24",4.9115,5.1215,4.8414,5.1215,797218.0],["1981-12-28",5.1215,5.1615,5.0415,5.0815,581781.0],["1981-12-29",5.0815,5.0815,4.9615,4.9615,363365.0],["1981-12-30",4.9615,5.0715,4.9015,5.0015,1187389.0],["1981-12-31",5.0015,5.0815,5.0015,5.0015,468602.0],["1982-01-04",5.0815,5.1515,5.0015,5.1115,777362.0],["1982-01-05",4.9715,5.0915,4.8414,4.8815,1135763.0],["1982-01-06",4.8314,4.9515,4.7014,4.7714,1152641.0],["1982-01-07",4.7714,4.8414,4.6914,4.7814,1093073.0],["1982-01-08",4.8615,4.9215,4.8014,4.8314,1110943.0],["1982-01-11",4.6814,4.8414,4.5113,4.5314,1136756.0],["1982-01-12",4.5013,4.6114,4.3813,4.5013,3222629.0],["1982-01-13",4.4713,4.5814,4.3613,4.4313,1171504.0],["1982-01-14",4.5214,4.5814,4.4513,4.5814,843880.0],["1982-01-15",4.6914,4.7814,4.5914,4.7214,1783069.0],["1982-01-18",4.7914,4.9515,4.6314,4.9215,2172246.0],["1982-01-19",4.7914,4.9115,4.6714,4.6814,1247950.0],["1982-01-20",4.6814,4.7214,4.6314,4.6814,1333330.0],["1982-01-21",4.7214,4.7814,4.6514,4.6614,1936953.0],["1982-01-22",4.5714,4.6614,4.4813,4.5113,1375028.0],["1982-01-25",4.4913,4.5814,4.4013,4.5614,844873.0],["1982-01-26",4.5214,4.5814,4.4613,4.4713,1189374.0],["1982-01-27",4.5213,4.6014,4.4413,4.6014,1215187.0],["1982-01-28",4.7214,4.8314,4.6014,4.8014,1815831.0],["1982-01-29",4.9215,4.9815,4.8615,4.9115,1899226.0],["1982-02-01",4.8314,4.8715,4.7814,4.8114,1526926.0],["1982-02-02",4.8615,4.9015,4.8114,4.8214,466616.0],["1982-02-03",4.7214,4.8314,4.6114,4.6614,1259863.0],["1982-02-04",4.6214,4.7014,4.5314,4.6614,1931989.0],["1982-02-05",4.7114,4.8014,4.6114,4.7214,739636.0],["1982-02-08",4.5514,4.6714,4.4213,4.4413,1270784.0],["1982-02-09",4.4213,4.5514,4.2813,4.3613,3131291.0],["1982-02-10",4.3813,4.4713,4.2913,4.3613,2478029.0],["1982-02-11",4.2613,4.3513,4.1612,4.2313,3201780.0],["1982-02-12",4.1712,4.2713,4.0612,4.0912,3567130.0],["1982-02-16",4.1412,4.2913,3.9912,4.2213,2828487.0],["1982-02-17",4.1813,4.2713,4.0812,4.1012,2026305.0],["1982-02-18",4.1712,4.2213,4.1212,4.1712,1342266.0],["1982-02-19",4.1412,4.1913,4.0812,4.1412,699924.0],["1982-02-22",4.1112,4.2313,3.9912,3.9912,2359886.0],["1982-02-23",4.0612,4.1412,3.9812,4.0212,1881356.0],["1982-02-24",4.1312,4.2813,3.9812,4.2013,2917839.0],["1982-02-25",4.1913,4.2713,4.1112,4.1512,1655990.0],["1982-02-26",4.1612,4.2113,4.1012,4.1212,751550.0],["1982-03-01",4.1412,4.1912,4.0812,4.1312,1375028.0],["1982-03-02",4.0512,4.1512,3.9412,3.9512,2322159.0],["1982-03-03",3.8612,3.9212,3.8011,3.8411,2954573.0],["1982-03-04",3.8211,3.9012,3.7411,3.8011,2173239.0],["1982-03-05",3.7511,3.8111,3.6811,3.7211,1314467.0],["1982-03-08",3.6811,3.7811,3.5811,3.5811,2934717.0],["1982-03-09",3.6611,3.7811,3.5411,3.7011,2639855.0],["1982-03-10",3.7711,3.8612,3.6811,3.7511,2406547.0],["1982-03-11",3.7111,3.7811,3.6411,3.6711,2726229.0],["1982-03-12",3.6511,3.7011,3.6011,3.7011,1210223.0],["1982-03-15",3.7411,3.8211,3.6511,3.8111,1097044.0],["1982-03-16",3.8411,3.9412,3.7411,3.7811,4155861.0],["1982-03-17",3.7011,3.7811,3.6111,3.7011,2381727.0],["1982-03-18",3.7911,3.8512,3.7211,3.8512,1792997.0],["1982-03-19",3.8812,3.9412,3.8211,3.8612,1308510.0],["1982-03-22",4.0112,4.0912,3.9212,4.0612,2280462.0],["1982-03-23",4.1412,4.1913,4.0812,4.1512,2944645.0],["1982-03-24",4.1112,4.1512,4.0612,4.0712,1526926.0],["1982-03-25",4.0812,4.1212,4.0312,4.0712,2335066.0],["1982-03-26",4.0512,4.0712,4.0212,4.0312,2327123.0],["1982-03-29",4.0712,4.1412,4.0012,4.1412,932239.0],["1982-03-30",4.1412,4.2013,4.0812,4.1813,1324395.0],["1982-03-31",4.2413,4.2913,4.1913,4.2213,2411511.0],["1982-04-01",4.2413,4.2713,4.2113,4.2313,924297.0],["1982-04-02",4.2413,4.2913,4.1812,4.2413,1444524.0],["1982-04-05",4.2113,4.2313,4.1812,4.2313,963016.0],["1982-04-06",4.2813,4.3713,4.1813,4.3513,874657.0],["1982-04-07",4.4013,4.4713,4.3313,4.4213,1700666.0],["1982-04-08",4.4213,4.4513,4.3813,4.4013,652270.0],["1982-04-12",4.3313,4.3913,4.2713,4.3113,826010.0],["1982-04-13",4.3213,4.3713,4.2613,4.2913,879621.0],["1982-04-14",4.3413,4.3913,4.2813,4.3913,1350208.0],["1982-04-15",4.3713,4.3913,4.3413,4.3813,1523948.0],["1982-04-16",4.4213,4.4713,4.3713,4.4213,1807889.0],["1982-04-19",4.4713,4.5113,4.4213,4.4413,2255642.0],["1982-04-20",4.3613,4.4213,4.3013,4.3313,1470337.0],["1982-04-21",4.3013,4.3513,4.2413,4.3013,1792997.0],["1982-04-22",4.3213,4.3613,4.2813,4.2813,1121864.0],["1982-04-23",4.2813,4.3213,4.2413,4.2613,2602129.0],["1982-04-26",4.2813,4.3213,4.2413,4.3113,1148670.0],["1982-04-27",4.1312,4.2813,3.9812,4.0412,4512276.0],["1982-04-28",3.9912,4.0412,3.9412,3.9912,3376513.0],["1982-04-29",3.9112,3.9712,3.8411,3.8411,4211458.0],["1982-04-30",3.8512,3.9012,3.8011,3.8411,2855293.0],["1982-05-03",3.8211,3.8511,3.7911,3.8211,2839408.0],["1982-05-04",3.9012,3.9412,3.8612,3.9212,3499620.0],["1982-05-05",3.9112,3.9512,3.8712,3.9212,1432610.0],["1982-05-06",3.8411,3.9512,3.7311,3.7711,1826752.0],["1982-05-07",3.7011,3.7511,3.6411,3.6611,3352686.0],["1982-05-10",3.5711,3.6311,3.511,3.6211,2295354.0],["1982-05-11",3.6611,3.7211,3.6011,3.7111,3239506.0],["1982-05-12",3.6911,3.7211,3.6511,3.7211,2973436.0],["1982-05-13",3.7511,3.7911,3.7011,3.7311,1778105.0],["1982-05-14",3.7311,3.7511,3.7111,3.7211,656241.0],["1982-05-17",3.7011,3.7311,3.6611,3.6711,783319.0],["1982-05-18",3.6911,3.7211,3.6511,3.6511,2304289.0],["1982-05-19",3.6411,3.6811,3.5911,3.6011,1210223.0],["1982-05-20",3.5811,3.6211,3.5411,3.6011,1867457.0],["1982-05-21",3.5911,3.6211,3.5611,3.5811,570860.0],["1982-05-24",3.5711,3.5911,3.5511,3.5611,1257878.0],["1982-05-25",3.481,3.5911,3.361,3.391,242243.0],["1982-05-26",3.351,3.371,3.321,3.371,3281204.0],["1982-05-27",3.401,3.431,3.361,3.421,1046411.0],["1982-05-28",3.421,3.461,3.381,3.461,1007692.0],["1982-06-01",3.461,3.491,3.421,3.491,1544797.0],["1982-06-02",3.511,3.5411,3.481,3.5411,1379992.0],["1982-06-03",3.461,3.5411,3.381,3.431,1382970.0],["1982-06-04",3.411,3.441,3.371,3.381,1006699.0],["1982-06-07",3.421,3.501,3.341,3.481,1703645.0],["1982-06-08",3.481,3.511,3.451,3.461,941174.0],["1982-06-09",3.501,3.5811,3.421,3.5411,1349215.0],["1982-06-10",3.6011,3.6811,3.5211,3.6811,2269541.0],["1982-06-11",3.7611,3.7811,3.7311,3.7411,2681553.0],["1982-06-14",3.6511,3.7111,3.5811,3.6311,1865471.0],["1982-06-15",3.6211,3.6611,3.5811,3.6111,2271526.0],["1982-06-16",3.5911,3.6311,3.5411,3.5411,2197066.0],["1982-06-17",3.491,3.5311,3.441,3.491,1095058.0],["1982-06-18",3.5211,3.5611,3.481,3.5311,1048397.0],["1982-06-21",3.5911,3.6611,3.5211,3.6211,1654005.0],["1982-06-22",3.6111,3.6411,3.5811,3.6411,1172497.0],["1982-06-23",3.6811,3.7611,3.6011,3.7211,2742114.0],["1982-06-24",3.6911,3.7611,3.6111,3.6611,2739135.0],["1982-06-25",3.6311,3.6611,3.6011,3.6211,548026.0],["1982-06-28",3.6611,3.7011,3.6111,3.6311,1366093.0],["1982-06-29",3.6111,3.6511,3.5611,3.5911,995778.0],["1982-06-30",3.6211,3.6511,3.5811,3.5911,1144698.0],["1982-07-01",3.5511,3.5911,3.5111,3.5311,724744.0],["1982-07-02",3.5311,3.5411,3.5111,3.5311,588730.0],["1982-07-06",3.5511,3.6011,3.491,3.5911,1101015.0],["1982-07-07",3.5911,3.6211,3.5611,3.5811,723751.0],["1982-07-08",3.5811,3.6811,3.471,3.6811,1252914.0],["1982-07-09",3.7711,3.8612,3.6711,3.8011,3434095.0],["1982-07-12",3.7811,3.8311,3.7311,3.8011,1264827.0],["1982-07-13",3.7711,3.8511,3.7511,3.7811,1650034.0],["1982-07-14",3.7911,3.8311,3.7311,3.8011,1264827.0],["1982-07-15",3.8411,3.8812,3.7911,3.8411,1683789.0],["1982-07-16",3.8912,3.9512,3.8211,3.8812,1447502.0],["1982-07-19",3.8912,3.9412,3.8411,3.9012,1272770.0],["1982-07-20",3.9412,3.9812,3.9012,3.9412,1962766.0],["1982-07-21",3.9012,3.9512,3.8412,3.8512,1787040.0],["1982-07-22",3.8311,3.8712,3.7811,3.8111,1758249.0],["1982-07-23",3.8211,3.8411,3.8011,3.8011,1213202.0],["1982-07-26",3.7811,3.8111,3.7411,3.7511,1219158.0],["1982-07-27",3.7611,3.7811,3.7411,3.7411,563910.0],["1982-07-28",3.7211,3.7711,3.7011,3.7311,692974.0],["1982-07-29",3.6611,3.7511,3.5611,3.6811,2694459.0],["1982-07-30",3.6711,3.7111,3.6311,3.6911,1111936.0],["1982-08-02",3.7311,3.7611,3.7011,3.7311,1114914.0],["1982-08-03",3.6311,3.6511,3.6111,3.6111,1610322.0],["1982-08-04",3.5211,3.5811,3.461,3.461,1210223.0],["1982-08-05",3.491,3.5611,3.421,3.5411,1571602.0],["1982-08-06",3.5211,3.6111,3.421,3.441,1383963.0],["1982-08-09",3.421,3.501,3.341,3.451,1792004.0],["1982-08-10",3.461,3.501,3.411,3.411,1562667.0],["1982-08-11",3.431,3.461,3.391,3.431,1206252.0],["1982-08-12",3.441,3.461,3.421,3.421,575824.0],["1982-08-13",3.421,3.431,3.401,3.411,644327.0],["1982-08-16",3.471,3.511,3.421,3.431,2449238.0],["1982-08-17",3.6411,3.8311,3.451,3.7611,2775869.0],["1982-08-18",3.7411,3.8812,3.6011,3.8812,3224614.0],["1982-08-19",3.5911,3.6711,3.501,3.5611,1996521.0],["1982-08-20",3.6211,3.8011,3.441,3.7611,4296838.0],["1982-08-23",3.7711,3.8812,3.6611,3.8612,3793489.0],["1982-08-24",3.8812,3.9412,3.8211,3.9212,6010411.0],["1982-08-25",4.1012,4.2613,3.9312,4.1512,4201530.0],["1982-08-26",4.2313,4.3213,4.1312,4.1612,3593936.0],["1982-08-27",4.1612,4.2213,4.1012,4.2213,1474308.0],["1982-08-30",4.2313,4.3213,4.1412,4.3013,1903198.0],["1982-08-31",4.3313,4.3813,4.2813,4.2913,3384455.0],["1982-09-01",4.2413,4.3013,4.1812,4.2013,2201038.0],["1982-09-02",4.2513,4.3513,4.1412,4.3113,2606100.0],["1982-09-03",4.3713,4.4213,4.3113,4.3313,2617021.0],["1982-09-07",4.2813,4.3513,4.2113,4.2513,1110943.0],["1982-09-08",4.3113,4.4013,4.2213,4.3313,1746335.0],["1982-09-09",4.2513,4.3613,4.1312,4.1712,1983614.0],["1982-09-10",4.0912,4.1412,4.0412,4.1212,1725486.0],["1982-09-13",4.0812,4.1112,4.0412,4.1112,1517991.0],["1982-09-14",4.0412,4.1312,3.9412,3.9512,3998006.0],["1982-09-15",3.8712,3.9412,3.8011,3.9212,2337051.0],["1982-09-16",3.9512,4.0312,3.8611,3.9312,2458173.0],["1982-09-17",3.9812,4.0312,3.9212,3.9512,1643084.0],["1982-09-20",4.0312,4.1512,3.9112,4.1312,1779098.0],["1982-09-21",4.0912,4.1412,4.0412,4.1112,1684782.0],["1982-09-22",4.1712,4.2613,4.0812,4.0812,3818309.0],["1982-09-23",3.9412,4.0312,3.8411,3.8812,5023568.0],["1982-09-24",3.8311,3.8912,3.7611,3.7611,3565145.0],["1982-09-27",3.8111,3.8912,3.7311,3.8812,1420697.0],["1982-09-28",3.9412,4.0012,3.8812,3.9212,3688252.0],["1982-09-29",3.8511,3.9012,3.8011,3.8111,1063289.0],["1982-09-30",3.8311,3.8712,3.7911,3.8512,2320174.0],["1982-10-01",3.9212,3.9612,3.8712,3.9512,1069246.0],["1982-10-04",3.8812,3.9112,3.8512,3.8912,610572.0],["1982-10-05",3.9612,4.0212,3.9012,3.9312,1338294.0],["1982-10-06",4.1012,4.2613,3.9312,4.2613,1621242.0],["1982-10-07",4.2313,4.3313,4.1312,4.1612,3588972.0],["1982-10-08",4.2913,4.4113,4.1612,4.3813,3197809.0],["1982-10-11",4.4013,4.4713,4.3213,4.3713,2881106.0],["1982-10-12",4.4513,4.7514,4.3913,4.6714,4268047.0],["1982-10-13",4.6914,4.8014,4.5814,4.7214,3046903.0],["1982-10-14",4.6314,4.7314,4.5314,4.6214,1715558.0],["1982-10-15",4.6014,4.6714,4.5314,4.6214,1442538.0],["1982-10-18",4.9115,4.9815,4.6414,4.9615,2613050.0],["1982-10-19",4.8615,4.9415,4.7814,4.9115,1854550.0],["1982-10-20",4.8314,4.8715,4.7814,4.8214,2474058.0],["1982-10-21",4.9115,4.9915,4.8214,4.8815,2495899.0],["1982-10-22",4.9515,5.0215,4.8815,4.9415,1412754.0],["1982-10-25",4.8414,4.9215,4.7514,4.7514,2734171.0],["1982-10-26",4.7914,4.9315,4.6414,4.8014,3143205.0],["1982-10-27",4.8414,4.9015,4.7814,4.8514,1517991.0],["1982-10-28",4.8815,4.9315,4.8314,4.8414,951102.0],["1982-10-29",4.8314,4.9015,4.7514,4.7914,419954.0],["1982-11-01",4.8014,4.8414,4.7514,4.8414,899477.0],["1982-11-02",5.0115,5.1115,4.9015,4.9215,1798954.0],["1982-11-03",5.0815,5.2616,4.9015,5.2116,3453951.0],["1982-11-04",5.4616,5.6017,5.3216,5.3816,3630670.0],["1982-11-05",5.3816,5.4616,5.3016,5.3016,2140477.0],["1982-11-08",5.2116,5.2816,5.1415,5.2416,1792004.0],["1982-11-09",5.3416,5.4616,5.2216,5.4116,2365842.0],["1982-11-10",5.3816,5.5216,5.2416,5.3016,1922061.0],["1982-11-11",5.3016,5.4016,5.2016,5.4016,745593.0],["1982-11-12",5.4016,5.4516,5.3416,5.3416,1237029.0],["1982-11-15",5.2416,5.3016,5.1715,5.2916,568874.0],["1982-11-16",5.2316,5.3616,5.1015,5.2216,1408783.0],["1982-11-17",5.3416,5.3916,5.2916,5.3916,886570.0],["1982-11-18",5.4716,5.6017,5.3416,5.5817,1845615.0],["1982-11-19",5.4816,5.5717,5.3816,5.3816,1732436.0],["1982-11-22",5.3016,5.3816,5.2116,5.2116,1555718.0],["1982-11-23",5.1815,5.2216,5.1415,5.1515,1894262.0],["1982-11-24",5.3016,5.3916,5.2016,5.3616,1482250.0],["1982-11-26",5.4716,5.5417,5.4016,5.5317,905434.0],["1982-11-29",5.5216,5.6017,5.4416,5.5016,1616278.0],["1982-11-30",5.7017,5.8818,5.5216,5.8517,3214686.0],["1982-12-01",5.9818,6.1418,5.8217,5.9618,2876142.0],["1982-12-02",6.0018,6.1018,5.9018,5.9418,1368078.0],["1982-12-03",5.8317,5.9618,5.7017,5.7117,737650.0],["1982-12-06",5.8818,6.1018,5.6617,6.0618,2007442.0],["1982-12-07",6.1418,6.3019,5.9818,6.1418,2300318.0],["1982-12-08",6.1518,6.2619,6.0418,6.0618,1483243.0],["1982-12-09",5.9118,6.0218,5.8017,5.8117,1418711.0],["1982-12-10",5.8217,5.8618,5.7717,5.8217,2115657.0],["1982-12-13",5.6917,5.9018,5.4816,5.5817,2113671.0],["1982-12-14",5.5216,5.7517,5.2816,5.3016,3237521.0],["1982-12-15",5.3816,5.4716,5.2816,5.4216,1946881.0],["1982-12-16",5.5317,5.6417,5.4216,5.6017,1043433.0],["1982-12-17",5.7217,5.8217,5.6117,5.7817,1371057.0],["1982-12-20",5.6517,5.8217,5.4816,5.5216,1191360.0],["1982-12-21",5.6217,5.7817,5.4616,5.7617,1011663.0],["1982-12-22",5.8818,6.0018,5.7617,5.9218,2267555.0],["1982-12-23",5.9618,6.0418,5.8818,5.9218,1198310.0],["1982-12-27",5.9518,6.0618,5.8417,6.0118,787290.0],["1982-12-28",5.9418,6.0318,5.8417,5.8718,2451223.0],["1982-12-29",5.9218,5.9618,5.8718,5.9218,688010.0],["1982-12-30",5.9318,5.9918,5.8618,5.8818,722758.0],["1982-12-31",5.9018,5.9618,5.8417,5.9418,399106.0],["1983-01-03",5.8718,6.0618,5.6817,5.7017,1852565.0],["1983-01-04",5.7917,5.9018,5.6817,5.8818,1549761.0],["1983-01-05",5.8417,5.9018,5.7817,5.8317,1347230.0],["1983-01-06",5.9518,6.0818,5.8117,6.0718,1676839.0],["1983-01-07",6.1018,6.1818,6.0218,6.1218,2987335.0],["1983-01-10",6.1718,6.2819,6.0518,6.2019,1750306.0],["1983-01-11",6.1818,6.2619,6.1018,6.2419,911390.0],["1983-01-12",6.3719,6.5219,6.2119,6.3919,2189124.0],["1983-01-13",6.3919,6.4419,6.3419,6.3619,803175.0],["1983-01-14",6.5119,6.622,6.3919,6.552,1151648.0],["1983-01-17",6.542,6.632,6.4519,6.4819,562918.0],["1983-01-18",6.4719,6.542,6.4019,6.4719,1052368.0],["1983-01-19",6.3819,6.4319,6.3319,6.3819,958052.0],["1983-01-20",6.3519,6.4219,6.2719,6.3619,648298.0],["1983-01-21",6.2619,6.3219,6.2019,6.2919,2316202.0],["1983-01-24",6.2019,6.2819,6.1218,6.2819,2341022.0],["1983-01-25",6.3019,6.3619,6.2419,6.3219,1219158.0],["1983-01-26",6.2819,6.3419,6.2219,6.2519,1325388.0],["1983-01-27",6.4019,6.5019,6.2919,6.4719,963016.0],["1983-01-28",6.4219,6.562,6.2819,6.3519,1457430.0],["1983-01-31",6.3319,6.3819,6.2819,6.3619,701910.0],["1983-02-01",6.3119,6.3819,6.2419,6.2419,964009.0],["1983-02-02",6.2319,6.2819,6.1718,6.2819,1107965.0],["1983-02-03",6.4219,6.542,6.3019,6.4919,1011663.0],["1983-02-04",6.4919,6.542,6.4419,6.5219,799204.0],["1983-02-07",6.5119,6.562,6.4619,6.532,806154.0],["1983-02-08",6.4419,6.5119,6.3719,6.4019,904441.0],["1983-02-09",6.4419,6.522,6.3519,6.4119,663190.0],["1983-02-10",6.4819,6.522,6.4419,6.4719,548026.0],["1983-02-11",6.4419,6.4919,6.3819,6.4219,424918.0],["1983-02-14",6.4619,6.5119,6.4019,6.5019,376271.0],["1983-02-15",6.4519,6.5219,6.3719,6.4019,518242.0],["1983-02-16",6.4219,6.4419,6.4019,6.4219,412012.0],["1983-02-17",6.3019,6.4419,6.1618,6.2019,2048146.0],["1983-02-18",6.2419,6.2919,6.1919,6.2219,579795.0],["1983-02-22",6.2419,6.3019,6.1818,6.2619,833952.0],["1983-02-23",6.2719,6.3119,6.2319,6.2719,918340.0],["1983-02-24",6.3819,6.4619,6.2919,6.4219,1241993.0],["1983-02-25",6.542,6.602,6.4819,6.5019,1654998.0],["1983-02-28",6.672,6.782,6.552,6.692,1185403.0],["1983-03-01",6.792,6.852,6.732,6.772,982872.0],["1983-03-02",6.672,6.752,6.592,6.642,1101015.0],["1983-03-03",6.642,6.702,6.582,6.582,663190.0],["1983-03-04",6.552,6.622,6.4819,6.622,849837.0],["1983-03-07",6.542,6.602,6.4719,6.5219,946138.0],["1983-03-08",6.4719,6.542,6.4019,6.4419,358401.0],["1983-03-09",6.4619,6.542,6.3819,6.5219,394142.0],["1983-03-10",6.4319,6.532,6.3219,6.3419,700917.0],["1983-03-11",6.2719,6.3519,6.1818,6.2019,2441295.0],["1983-03-14",5.9818,6.1418,5.8117,5.9418,4345486.0],["1983-03-15",6.1018,6.2019,5.9918,6.2019,3752784.0],["1983-03-16",6.2719,6.3519,6.1818,6.2419,2211958.0],["1983-03-17",6.3019,6.3519,6.2419,6.3119,1119878.0],["1983-03-18",6.3319,6.3519,6.3019,6.3219,733679.0],["1983-03-21",6.3219,6.3619,6.2819,6.2919,2185153.0],["1983-03-22",6.3119,6.3419,6.2919,6.3019,1463387.0],["1983-03-23",6.3219,6.4619,6.2919,6.3719,1952838.0],["1983-03-24",6.3919,6.562,6.3719,6.5019,1186396.0],["1983-03-25",6.5019,6.592,6.4619,6.5019,600644.0],["1983-03-28",6.5019,6.542,6.4219,6.4219,696946.0],["1983-03-29",6.4419,6.5019,6.2819,6.3119,1056339.0],["1983-03-30",6.4019,6.4919,6.3319,6.4819,1110943.0],["1983-03-31",6.4819,6.602,6.2419,6.2419,2145441.0],["1983-04-04",6.2419,6.2919,6.1818,6.2819,837923.0],["1983-04-05",6.3619,6.4019,6.2019,6.2019,1007692.0],["1983-04-06",6.2019,6.2019,6.0418,6.1218,2588230.0],["1983-04-07",6.1418,6.1818,6.0018,6.1118,2479022.0],["1983-04-08",6.0818,6.1218,6.0418,6.1018,998757.0],["1983-04-11",6.1618,6.2019,6.1218,6.2019,514270.0],["1983-04-12",6.2019,6.3119,6.1818,6.2619,1976665.0],["1983-04-13",6.3019,6.3519,6.2819,6.3219,1972694.0],["1983-04-14",6.3619,6.562,6.3219,6.552,1853558.0],["1983-04-15",6.552,6.802,6.4819,6.782,1421690.0],["1983-04-18",6.712,6.772,6.662,6.692,1694710.0],["1983-04-19",6.572,6.672,6.5019,6.5219,1958794.0],["1983-04-20",6.542,6.602,6.4619,6.5019,2209973.0],["1983-04-21",6.4819,6.5019,6.2419,6.2419,2537597.0],["1983-04-22",6.1618,6.2819,6.1618,6.2619,1659962.0],["1983-04-25",6.1918,6.2819,6.0918,6.1018,1034498.0],["1983-04-26",6.1318,6.2019,6.0518,6.2019,1860507.0],["1983-04-27",6.2219,6.3019,6.1418,6.2819,1921068.0],["1983-04-28",6.4119,6.5119,6.3019,6.4019,973937.0],["1983-04-29",6.3619,6.4419,6.2819,6.3019,2075945.0],["1983-05-02",6.2419,6.3019,6.1818,6.2819,950110.0],["1983-05-03",6.2619,6.4219,6.2419,6.3819,1127821.0],["1983-05-04",6.542,6.682,6.4019,6.652,1645070.0],["1983-05-05",6.682,6.742,6.612,6.732,1284683.0],["1983-05-06",6.752,7.0821,6.752,6.8821,1419704.0],["1983-05-09",6.802,6.842,6.742,6.782,836930.0],["1983-05-10",6.782,6.782,6.592,6.622,1408783.0],["1983-05-11",6.602,6.642,6.562,6.562,1106972.0],["1983-05-12",6.582,6.592,6.2419,6.3019,3028040.0],["1983-05-13",6.3619,6.4819,6.3619,6.3819,1695702.0],["1983-05-16",6.3919,6.3919,6.2819,6.3619,704888.0],["1983-05-17",6.3919,6.4419,6.3419,6.3619,1334323.0],["1983-05-18",6.3819,6.4119,6.3219,6.3219,1716551.0],["1983-05-19",6.3219,6.3519,6.2719,6.2719,521220.0],["1983-05-20",6.2619,6.3419,6.2119,6.3219,251178.0],["1983-05-23",6.2619,6.4419,6.2319,6.4419,955074.0],["1983-05-24",6.4819,6.582,6.4619,6.572,393149.0],["1983-05-25",6.572,6.662,6.572,6.622,1392898.0],["1983-05-26",6.5019,6.562,6.4219,6.4219,595680.0],["1983-05-27",6.3819,6.3919,6.2619,6.3119,586745.0],["1983-05-31",6.2919,6.3019,6.2019,6.2219,691982.0],["1983-06-01",6.1718,6.2419,6.1318,6.2419,2148419.0],["1983-06-02",6.2319,6.3019,6.1218,6.3019,1895255.0],["1983-06-03",6.3019,6.3919,6.2819,6.3019,540083.0],["1983-06-06",6.3119,6.3119,6.2019,6.2719,779348.0],["1983-06-07",6.2719,6.2719,6.0818,6.0818,567882.0],["1983-06-08",6.0618,6.1218,6.0418,6.0618,1351201.0],["1983-06-09",6.0818,6.0918,5.9618,6.0218,877635.0],["1983-06-10",6.0318,6.0718,6.0018,6.0118,935218.0],["1983-06-13",6.0418,6.1818,6.0218,6.1618,673118.0],["1983-06-14",6.1818,6.2319,6.1718,6.1718,963016.0],["1983-06-15",6.1418,6.1418,5.9418,5.9618,3301060.0],["1983-06-16",5.9818,5.9918,5.5817,5.7617,4822030.0],["1983-06-17",5.7417,5.7417,5.5016,5.5817,2807638.0],["1983-06-20",5.7617,5.7617,5.7117,5.7117,3631662.0],["1983-06-21",5.7117,5.9818,5.7017,5.9818,2024319.0],["1983-06-22",5.9318,6.0418,5.8217,5.9418,2783811.0],["1983-06-23",5.9218,5.9218,5.8017,5.8618,1508063.0],["1983-06-24",5.8517,5.8618,5.8017,5.8217,951102.0],["1983-06-27",5.8317,5.8317,5.6817,5.7817,1064282.0],["1983-06-28",5.7117,5.8217,5.6117,5.6217,1241000.0],["1983-06-29",5.6217,5.7217,5.6217,5.6817,1525934.0],["1983-06-30",5.6817,5.6817,5.6117,5.6217,762470.0],["1983-07-01",5.6417,5.8617,5.6417,5.8117,767434.0],["1983-07-05",5.7717,5.7717,5.6717,5.7217,847851.0],["1983-07-06",5.7817,5.8818,5.7317,5.8517,1018613.0],["1983-07-07",5.8217,5.9018,5.8017,5.8217,772398.0],["1983-07-08",5.8217,5.8217,5.7017,5.7517,1032512.0],["1983-07-11",5.7817,5.7817,5.7117,5.7217,680068.0],["1983-07-12",5.7017,5.7017,5.5216,5.6017,1594437.0],["1983-07-13",5.5817,5.6217,5.4916,5.5717,1865471.0],["1983-07-14",5.5917,5.6817,5.5617,5.5817,2150405.0],["1983-07-15",5.6117,5.6417,5.5617,5.6117,1870435.0],["1983-07-18",5.6217,5.6217,5.5817,5.6017,1713573.0],["1983-07-19",5.6017,5.6617,5.6017,5.6117,2602129.0],["1983-07-20",5.7417,5.8417,5.6317,5.8217,2625956.0],["1983-07-21",5.8618,5.8818,5.8217,5.8618,929261.0],["1983-07-22",5.9518,6.0418,5.8618,6.0118,1436582.0],["1983-07-25",6.0118,6.0818,5.9818,6.0818,1211216.0],["1983-07-26",6.0918,6.1618,6.0818,6.1118,782326.0],["1983-07-27",6.1118,6.1218,5.9218,5.9418,1382970.0],["1983-07-28",5.9418,5.9818,5.8217,5.8217,1002728.0],["1983-07-29",5.8417,5.8417,5.6617,5.7517,834945.0],["1983-08-01",5.7317,5.7817,5.6917,5.7617,462645.0],["1983-08-02",5.7917,5.9418,5.7917,5.8417,891534.0],["1983-08-03",5.8217,5.8317,5.5817,5.6417,1391906.0],["1983-08-04",5.6217,5.6417,5.4416,5.4816,3050874.0],["1983-08-05",5.4816,5.5216,5.4016,5.4816,1606350.0],["1983-08-08",5.4616,5.4616,5.2816,5.2916,1042440.0],["1983-08-09",5.3216,5.3816,5.2816,5.3816,1085130.0],["1983-08-10",5.3616,5.6017,5.3416,5.5517,1251921.0],["1983-08-11",5.6217,5.6617,5.6017,5.6217,2752042.0],["1983-08-12",5.6117,5.6317,5.4416,5.4816,436832.0],["1983-08-15",5.5417,5.5817,5.4416,5.4516,873664.0],["1983-08-16",5.4416,5.4416,5.2116,5.2916,946138.0],["1983-08-17",5.3116,5.4416,5.3116,5.4316,874657.0],["1983-08-18",5.4116,5.4416,5.3716,5.3716,389178.0],["1983-08-19",5.3716,5.4016,5.3416,5.3716,224373.0],["1983-08-22",5.4016,5.4616,5.2516,5.2816,1086123.0],["1983-08-23",5.2816,5.4316,5.2816,5.3616,781334.0],["1983-08-24",5.3816,5.4916,5.3416,5.3416,668154.0],["1983-08-25",5.3516,5.3716,5.3016,5.3516,1604365.0],["1983-08-26",5.3716,5.5016,5.3216,5.4816,822038.0],["1983-08-29",5.4616,5.5817,5.4616,5.5417,640356.0],["1983-08-30",5.5317,5.6517,5.5317,5.5817,1176468.0],["1983-08-31",5.7517,5.8818,5.5817,5.8517,1482250.0],["1983-09-01",5.8417,5.8818,5.8117,5.8117,429882.0],["1983-09-02",5.8217,5.8317,5.7817,5.8017,264085.0],["1983-09-06",5.9218,6.0418,5.9018,5.9818,1002728.0],["1983-09-07",6.0018,6.0218,5.9218,5.9218,865722.0],["1983-09-08",5.9318,5.9418,5.8217,5.8918,252171.0],["1983-09-09",5.8918,6.0018,5.8618,5.9318,923304.0],["1983-09-12",6.0418,6.0618,5.9618,6.0018,1118886.0],["1983-09-13",6.0418,6.1418,6.0218,6.1318,1454452.0],["1983-09-14",6.1418,6.1418,6.0718,6.0818,980886.0],["1983-09-15",6.0818,6.1018,6.0518,6.0918,698931.0],["1983-09-16",6.0918,6.3219,6.0918,6.2819,1591458.0],["1983-09-19",6.3119,6.562,6.3119,6.5219,2438317.0],["1983-09-20",6.542,6.572,6.4819,6.5219,2265570.0],["1983-09-21",6.542,6.9021,6.542,6.762,5916095.0],["1983-09-22",6.752,7.0021,6.752,7.0021,4074451.0],["1983-09-23",7.0021,7.0021,6.822,6.862,3133277.0],["1983-09-26",6.862,6.8721,6.702,6.792,1463387.0],["1983-09-27",6.792,6.792,6.602,6.642,1542811.0],["1983-09-28",6.662,6.772,6.662,6.772,1688753.0],["1983-09-29",6.792,6.8821,6.772,6.782,1318438.0],["1983-09-30",6.802,6.802,6.742,6.752,1001735.0],["1983-10-03",6.742,6.742,6.562,6.582,2454202.0],["1983-10-04",6.602,6.672,6.602,6.632,1645070.0],["1983-10-05",6.632,6.662,6.622,6.642,1341273.0],["1983-10-06",6.672,6.862,6.652,6.842,1643084.0],["1983-10-07",6.842,6.8821,6.802,6.862,1287662.0],["1983-10-10",6.842,6.8721,6.762,6.8721,519234.0],["1983-10-11",6.8721,6.8721,6.792,6.802,1689746.0],["1983-10-12",6.782,6.802,6.742,6.752,678082.0],["1983-10-13",6.772,6.772,6.692,6.762,1000742.0],["1983-10-14",6.792,6.8821,6.752,6.8821,1567631.0],["1983-10-17",6.9421,7.0021,6.822,6.852,5134762.0],["1983-10-18",6.832,6.832,6.642,6.672,1060310.0],["1983-10-19",6.672,6.752,6.602,6.682,1368078.0],["1983-10-20",6.692,6.702,6.4619,6.4619,4019847.0],["1983-10-21",6.4719,6.4819,6.3319,6.4719,1955816.0],["1983-10-24",6.3719,6.662,6.3619,6.642,1298582.0],["1983-10-25",6.702,6.762,6.682,6.682,2275498.0],["1983-10-26",6.702,6.742,6.572,6.602,1003721.0],["1983-10-27",6.562,6.612,6.542,6.612,888556.0],["1983-10-28",6.612,6.692,6.592,6.662,481508.0],["1983-10-31",6.642,6.702,6.582,6.662,949117.0],["1983-11-01",6.702,6.822,6.662,6.762,788780.0],["1983-11-02",6.782,6.802,6.742,6.782,324646.0],["1983-11-03",6.802,6.9221,6.742,6.842,996771.0],["1983-11-04",6.762,6.802,6.742,6.782,255150.0],["1983-11-07",6.782,6.9621,6.762,6.802,355422.0],["1983-11-08",6.802,6.822,6.4619,6.4619,2483489.0],["1983-11-09",6.4819,6.762,6.4819,6.742,1340280.0],["1983-11-10",6.8821,6.8821,6.602,6.662,1462891.0],["1983-11-11",6.662,6.662,6.602,6.622,1263834.0],["1983-11-14",6.622,6.822,6.622,6.782,1415236.0],["1983-11-15",6.802,6.802,6.722,6.742,831470.0],["1983-11-16",6.722,7.1621,6.682,7.0621,1136260.0],["1983-11-17",7.0621,7.3222,7.0021,7.1621,1604861.0],["1983-11-18",7.1221,7.4222,7.1221,7.3622,1539336.0],["1983-11-21",7.5022,7.6423,7.4622,7.4822,2543554.0],["1983-11-22",7.4822,7.4822,7.4222,7.4622,1576566.0],["1983-11-23",7.4422,7.6823,7.4422,7.6423,1903694.0],["1983-11-25",7.6223,7.7623,7.6223,7.7223,613054.0],["1983-11-28",7.6623,7.6823,7.3822,7.4422,873664.0],["1983-11-29",7.4422,7.5022,7.4222,7.5022,1303050.0],["1983-11-30",7.4222,7.4822,7.1821,7.1821,888556.0],["1983-12-01",7.1421,7.3022,7.1421,7.2622,1159094.0],["1983-12-02",7.2622,7.2622,7.1021,7.1021,1253906.0],["1983-12-05",7.0021,7.0421,6.8821,7.0421,1159094.0],["1983-12-06",7.0621,7.1621,7.0021,7.1421,770413.0],["1983-12-07",7.1421,7.3422,7.1421,7.3022,1181432.0],["1983-12-08",7.3222,7.3222,7.2022,7.2022,528666.0],["1983-12-09",7.2022,7.2222,7.2022,7.2222,1328366.0],["1983-12-12",7.3622,7.5222,7.2622,7.5222,2351447.0],["1983-12-13",7.5222,7.7223,7.4422,7.4422,1554725.0],["1983-12-14",7.4822,7.5623,7.4422,7.4822,845369.0],["1983-12-15",7.5623,7.5623,7.3822,7.4022,864729.0],["1983-12-16",7.3622,7.4222,7.3622,7.4022,1060807.0],["1983-12-19",7.3822,7.4822,7.3622,7.4422,896002.0],["1983-12-20",7.4822,7.5022,7.3622,7.4822,1112432.0],["1983-12-21",7.5222,7.6223,7.4822,7.6023,2477036.0],["1983-12-22",7.6023,7.6623,7.5222,7.5623,1961773.0],["1983-12-23",7.5423,7.5423,7.3222,7.3622,988829.0],["1983-12-27",7.3222,7.3422,7.2022,7.3222,824520.0],["1983-12-28",7.3622,7.4022,7.3422,7.3622,2765941.0],["1983-12-29",7.4222,7.4422,7.3022,7.3622,2235786.0],["1983-12-30",7.3622,7.4022,7.3622,7.4022,1578552.0],["1984-01-03",7.4222,7.4222,7.2422,7.2422,543062.0],["1984-01-04",7.2022,7.2222,7.1821,7.2222,2092822.0],["1984-01-05",7.2822,7.4022,7.2822,7.4022,3262837.0],["1984-01-06",7.4022,7.4822,7.4022,7.4422,2500367.0],["1984-01-09",7.4222,7.5022,7.4022,7.4622,1931989.0],["1984-01-10",7.4822,7.5222,7.4022,7.4422,1491186.0],["1984-01-11",7.4222,7.4622,7.2222,7.2822,1127324.0],["1984-01-12",7.3022,7.3022,7.2022,7.2022,759492.0],["1984-01-13",7.2822,7.2822,7.0421,7.1021,1574084.0],["1984-01-16",7.1221,7.2022,7.1021,7.2022,2080412.0],["1984-01-17",7.2422,7.2622,7.1821,7.2222,852319.0],["1984-01-18",7.2222,7.2622,7.1421,7.2222,1540329.0],["1984-01-19",7.2422,7.2422,7.1221,7.1821,963512.0],["1984-01-20",7.1621,7.1621,7.0821,7.1221,851326.0],["1984-01-23",7.0821,7.1021,6.842,6.8821,572846.0],["1984-01-24",6.9221,7.0421,6.8821,7.0021,1206252.0],["1984-01-25",7.0021,7.0421,6.842,6.862,812607.0],["1984-01-26",6.9221,6.9221,6.742,6.822,1044922.0],["1984-01-27",6.802,6.802,6.642,6.782,578802.0],["1984-01-30",6.822,6.822,6.1818,6.3019,2976414.0],["1984-01-31",6.3819,6.3819,6.1618,6.2419,3499124.0],["1984-02-01",6.2619,6.3419,6.0818,6.1418,1801436.0],["1984-02-02",6.1818,6.3019,6.1018,6.2819,1305036.0],["1984-02-03",6.3219,6.3419,5.9818,6.0018,1260856.0],["1984-02-06",5.6817,5.9418,5.6817,5.8618,2419454.0],["1984-02-07",5.9218,6.0618,5.8617,6.0418,3324887.0],["1984-02-08",6.0618,6.1218,5.9018,5.9418,988829.0],["1984-02-09",5.9218,6.0418,5.8417,5.9218,1559689.0],["1984-02-10",5.9618,5.9618,5.8417,5.8417,1153137.0],["1984-02-13",5.8417,5.8417,5.6617,5.7617,2140973.0],["1984-02-14",5.8017,5.8618,5.7617,5.8618,1352690.0],["1984-02-15",5.9218,5.9818,5.8217,5.8217,864729.0],["1984-02-16",5.8617,6.0418,5.7417,5.9418,1229086.0],["1984-02-17",5.9018,5.9618,5.8417,5.8618,683543.0],["1984-02-21",5.9018,6.0218,5.8017,5.8818,599651.0],["1984-02-22",5.8617,5.9818,5.8017,5.9418,1061303.0],["1984-02-23",5.9018,6.0618,5.7817,6.0618,484486.0],["1984-02-24",6.1818,6.3619,6.1218,6.3219,757506.0],["1984-02-27",6.3019,6.4019,6.2219,6.3819,1041447.0],["1984-02-28",6.3019,6.3019,6.1218,6.1618,595184.0],["1984-02-29",6.2019,6.2419,6.0018,6.0418,511788.0],["1984-03-01",6.0418,6.2419,6.0218,6.2419,377264.0],["1984-03-02",6.3619,6.3819,6.3219,6.3619,909901.0],["1984-03-05",6.3619,6.3819,6.2619,6.3819,794736.0],["1984-03-06",6.3819,6.4019,6.1818,6.1818,573838.0],["1984-03-07",6.0418,6.1418,5.9618,6.1218,500868.0],["1984-03-08",6.1018,6.2819,6.1018,6.1818,317200.0],["1984-03-09",6.2219,6.2219,6.0418,6.0618,293372.0],["1984-03-12",6.0618,6.1418,6.0018,6.1218,652270.0],["1984-03-13",6.1618,6.3419,6.1618,6.2419,997764.0],["1984-03-14",6.2019,6.2819,6.1418,6.1618,795233.0],["1984-03-15",6.2019,6.2219,5.8417,5.8618,1349712.0],["1984-03-16",5.9218,5.9218,5.2816,5.3816,8667144.0],["1984-03-19",5.1615,5.2616,5.1415,5.2416,2017370.0],["1984-03-20",5.3616,5.5016,5.3216,5.4816,3036479.0],["1984-03-21",5.5016,5.5216,5.3816,5.4016,1849586.0],["1984-03-22",5.3616,5.3816,5.1815,5.2016,1379992.0],["1984-03-23",5.2016,5.2416,4.8815,5.0415,2471079.0],["1984-03-26",5.0815,5.2816,5.0815,5.2016,1291633.0],["1984-03-27",5.2416,5.3216,5.2016,5.3216,1342762.0],["1984-03-28",5.3616,5.5817,5.3616,5.5417,1179446.0],["1984-03-29",5.5417,5.5617,5.4216,5.4416,748075.0],["1984-03-30",5.4216,5.5016,5.4016,5.4416,576320.0],["1984-04-02",5.4816,5.4816,5.3216,5.4016,641845.0],["1984-04-03",5.4016,5.4016,5.2216,5.3616,699428.0],["1984-04-04",5.3216,5.3216,5.1615,5.2016,748571.0],["1984-04-05",5.1815,5.1815,4.7814,4.9415,1928514.0],["1984-04-06",4.8014,4.9015,4.7214,4.8214,2832458.0],["1984-04-09",4.8815,4.9415,4.8414,4.8815,788283.0],["1984-04-10",4.9215,5.0015,4.9015,4.9415,672126.0],["1984-04-11",4.9015,4.9415,4.8014,4.8214,1272770.0],["1984-04-12",4.8214,4.9015,4.6414,4.9015,1583516.0],["1984-04-13",4.8414,5.0015,4.8414,4.9215,1183418.0],["1984-04-16",4.8815,4.9015,4.8214,4.8414,1036980.0],["1984-04-17",4.8414,4.8414,4.7214,4.7214,839412.0],["1984-04-18",4.6814,4.7014,4.4413,4.6214,1152144.0],["1984-04-19",4.5814,4.7014,4.5414,4.6814,1460409.0],["1984-04-23",4.6814,4.7214,4.5814,4.6014,1589473.0],["1984-04-24",4.6014,4.6414,4.5414,4.6214,756017.0],["1984-04-25",4.5814,4.6214,4.5814,4.6014,616032.0],["1984-04-26",4.6014,4.6214,4.5013,4.5814,1022584.0],["1984-04-27",4.5614,4.5814,4.4813,4.4813,1154130.0],["1984-04-30",4.4813,4.6014,4.4813,4.5614,765945.0],["1984-05-01",4.5614,4.8414,4.5614,4.7414,5931980.0],["1984-05-02",4.8214,5.1015,4.8214,5.1015,3004709.0],["1984-05-03",5.2016,5.2016,5.0815,5.1215,2210469.0],["1984-05-04",5.1215,5.1415,4.9615,5.0215,1170511.0],["1984-05-07",5.0215,5.2016,4.9615,5.1415,1250928.0],["1984-05-08",5.1615,5.2016,5.1215,5.1815,781334.0],["1984-05-09",5.2016,5.2816,5.1615,5.2816,1295604.0],["1984-05-10",5.2816,5.3616,5.2216,5.2216,1644077.0],["1984-05-11",5.2016,5.2016,5.0015,5.0815,796226.0],["1984-05-14",5.0615,5.1415,5.0415,5.1415,390170.0],["1984-05-15",5.0815,5.2816,5.0815,5.2016,1975672.0],["1984-05-16",5.2616,5.2816,5.1215,5.1215,1341769.0],["1984-05-17",5.1215,5.1215,4.9615,4.9815,967980.0],["1984-05-18",4.9815,5.0215,4.8815,4.9015,451724.0],["1984-05-21",4.9215,4.9215,4.7014,4.7614,922311.0],["1984-05-22",4.7214,4.9215,4.6814,4.9015,449738.0],["1984-05-23",4.9215,5.0215,4.9015,4.9015,803175.0],["1984-05-24",4.9415,5.0215,4.9015,4.9015,1911140.0],["1984-05-25",4.9415,5.1215,4.9415,5.1215,829484.0],["1984-05-29",5.1215,5.2016,5.0215,5.0815,2171254.0],["1984-05-30",5.0815,5.2416,5.0815,5.2016,1365100.0],["1984-05-31",5.2416,5.2816,5.1815,5.2416,736161.0],["1984-06-01",5.3216,5.3216,5.2416,5.2816,730701.0],["1984-06-04",5.5216,5.5617,5.4216,5.4816,1800443.0],["1984-06-05",5.5016,5.6417,5.4816,5.5617,2047650.0],["1984-06-06",5.6217,5.7017,5.5417,5.7017,2345986.0],["1984-06-07",5.6817,5.6817,5.4616,5.5216,2859760.0],["1984-06-08",5.5016,5.5216,5.4016,5.4216,699924.0],["1984-06-11",5.4216,5.4416,5.3816,5.4416,389178.0],["1984-06-12",5.4216,5.4216,5.3216,5.4016,987340.0],["1984-06-13",5.3816,5.4016,5.1415,5.2616,623975.0],["1984-06-14",5.2616,5.3416,5.2016,5.2616,1176964.0],["1984-06-15",5.2616,5.2816,5.1815,5.2816,691982.0],["1984-06-18",5.2216,5.4016,5.1615,5.3616,1743853.0],["1984-06-19",5.3616,5.5817,5.3616,5.5216,1518488.0],["1984-06-20",5.3616,5.6817,5.3616,5.6017,1823774.0],["1984-06-21",5.6217,5.8417,5.5817,5.6817,2333080.0],["1984-06-22",5.6617,5.6817,5.6417,5.6617,1324892.0],["1984-06-25",5.6817,5.7217,5.6017,5.6617,869693.0],["1984-06-26",5.6417,5.6417,5.5617,5.5617,503846.0],["1984-06-27",5.5417,5.5617,5.4416,5.4416,566392.0],["1984-06-28",5.4416,5.5617,5.4416,5.5216,375775.0],["1984-06-29",5.5417,5.6817,5.5417,5.5817,727722.0],["1984-07-02",5.5817,5.6017,5.4616,5.5016,977908.0],["1984-07-03",5.5016,5.5417,5.4016,5.5016,1281705.0],["1984-07-05",5.5617,5.5617,5.4416,5.5016,534126.0],["1984-07-06",5.4616,5.6417,5.4616,5.6217,309754.0],["1984-07-09",5.6417,5.6817,5.5617,5.6617,235294.0],["1984-07-10",5.6817,5.7617,5.6417,5.7217,608586.0],["1984-07-11",5.7617,5.7817,5.6617,5.6617,618018.0],["1984-07-12",5.6417,5.6417,5.4216,5.5016,879124.0],["1984-07-13",5.5016,5.5617,5.4416,5.4616,687514.0],["1984-07-16",5.4416,5.4616,5.3616,5.3816,857283.0],["1984-07-17",5.4016,5.6617,5.4016,5.6017,1513027.0],["1984-07-18",5.6617,5.6617,5.5817,5.6217,484486.0],["1984-07-19",5.6017,5.6017,5.5417,5.5617,1045915.0],["1984-07-20",5.5617,5.5617,5.4816,5.5216,471084.0],["1984-07-23",5.4616,5.4616,5.3216,5.4016,1274259.0],["1984-07-24",5.4016,5.5016,5.4016,5.4416,460659.0],["1984-07-25",5.3816,5.4816,5.2816,5.4816,944153.0],["1984-07-26",5.5016,5.7217,5.5016,5.6817,1018613.0],["1984-07-27",5.7617,5.7817,5.6817,5.7617,1378999.0],["1984-07-30",5.6817,5.8417,5.6817,5.8217,1471330.0],["1984-07-31",5.7817,5.9218,5.7617,5.9018,947628.0],["1984-08-01",5.9618,6.1218,5.9618,6.0818,1969219.0],["1984-08-02",6.2219,6.5219,6.2019,6.4819,2070981.0],["1984-08-03",6.602,6.9221,6.602,6.862,2795725.0],["1984-08-06",6.8821,7.2022,6.722,6.722,1996024.0],["1984-08-07",6.4019,6.8821,6.3619,6.742,1204266.0],["1984-08-08",6.742,6.842,6.582,6.742,1521466.0],["1984-08-09",6.682,6.9421,6.682,6.842,1218166.0],["1984-08-10",7.0821,7.1221,6.9421,6.9421,1257381.0],["1984-08-13",6.8821,6.9421,6.722,6.9021,2053110.0],["1984-08-14",6.862,6.9221,6.822,6.842,552990.0],["1984-08-15",6.802,6.802,6.5219,6.562,1661947.0],["1984-08-16",6.562,6.782,6.542,6.602,2725236.0],["1984-08-17",6.622,6.722,6.602,6.682,1113425.0],["1984-08-20",6.702,6.702,6.3619,6.5219,1206252.0],["1984-08-21",6.542,6.9621,6.542,6.842,3191852.0],["1984-08-22",6.842,7.0421,6.802,6.8821,2273512.0],["1984-08-23",6.862,7.0021,6.862,6.9621,996771.0],["1984-08-24",6.8821,6.9621,6.862,6.9621,401091.0],["1984-08-27",6.9221,6.9421,6.822,6.862,351451.0],["1984-08-28",6.862,6.862,6.762,6.802,281955.0],["1984-08-29",6.802,6.822,6.742,6.782,552493.0],["1984-08-30",6.802,6.802,6.742,6.742,598162.0],["1984-08-31",6.702,6.722,6.642,6.722,277488.0],["1984-09-04",6.682,6.682,6.582,6.602,357904.0],["1984-09-05",6.562,6.602,6.5219,6.602,709852.0],["1984-09-06",6.722,6.9221,6.682,6.862,794736.0],["1984-09-07",6.822,6.8821,6.722,6.782,682054.0],["1984-09-10",6.682,6.842,6.622,6.822,1184907.0],["1984-09-11",6.9221,6.9421,6.8821,6.8821,781334.0],["1984-09-12",6.8821,7.1021,6.8821,7.0421,1162569.0],["1984-09-13",7.0021,7.2022,6.9421,7.1621,1520970.0],["1984-09-14",7.2422,7.2622,7.0821,7.1021,1774630.0],["1984-09-17",7.0021,7.0621,6.9421,6.9621,1401834.0],["1984-09-18",6.9221,6.9221,6.822,6.8821,1063289.0],["1984-09-19",6.9221,7.1421,6.8821,6.8821,1852068.0],["1984-09-20",6.8821,7.0421,6.562,6.562,896002.0],["1984-09-21",6.0818,6.3019,5.9818,6.0418,9362104.0],["1984-09-24",6.1218,6.2419,6.1018,6.2419,4677081.0],["1984-09-25",6.3219,6.3619,6.2419,6.3019,3161075.0],["1984-09-26",6.3419,6.4819,6.3019,6.4019,2911882.0],["1984-09-27",6.4419,6.542,6.4419,6.5219,1494164.0],["1984-09-28",6.5019,6.542,6.4019,6.5019,1601386.0],["1984-10-01",6.4619,6.4619,6.3419,6.3419,637874.0],["1984-10-02",6.3419,6.3819,6.0818,6.1618,1068749.0],["1984-10-03",6.2019,6.3219,6.1218,6.2819,2293864.0],["1984-10-04",6.3019,6.3819,6.3019,6.3619,698435.0],["1984-10-05",6.3819,6.3819,6.3019,6.3419,974930.0],["1984-10-08",6.3219,6.3219,6.2819,6.3019,254653.0],["1984-10-09",6.3019,6.3419,6.2419,6.3019,682550.0],["1984-10-10",6.2819,6.2819,6.1418,6.2819,2020844.0],["1984-10-11",6.3019,6.3019,6.2219,6.2619,814592.0],["1984-10-12",6.3019,6.4019,6.2619,6.3419,1129310.0],["1984-10-15",6.3619,6.4619,6.3419,6.4019,863240.0],["1984-10-16",6.4419,6.4619,6.3819,6.4019,840405.0],["1984-10-17",6.3619,6.4019,6.3419,6.3819,398113.0],["1984-10-18",6.4219,6.742,6.4219,6.742,1881852.0],["1984-10-19",6.9021,6.9221,6.662,6.702,2408036.0],["1984-10-22",6.702,6.722,6.622,6.662,373789.0],["1984-10-23",6.682,6.762,6.582,6.622,805657.0],["1984-10-24",6.582,6.602,6.4419,6.4819,686521.0],["1984-10-25",6.4419,6.4419,6.1218,6.1618,1827248.0],["1984-10-26",5.8818,6.0018,5.8618,5.8818,2854300.0],["1984-10-29",5.9018,6.0418,5.9018,5.9418,2002974.0],["1984-10-30",5.9818,6.2219,5.9818,6.1618,809628.0],["1984-10-31",6.2019,6.2019,6.0418,6.0818,985354.0],["1984-11-01",6.0818,6.1818,6.0618,6.1618,1565646.0],["1984-11-02",6.1418,6.2619,6.1218,6.1418,998757.0],["1984-11-05",6.1418,6.2019,6.1018,6.1818,679075.0],["1984-11-06",6.2019,6.2219,6.1018,6.1618,558946.0],["1984-11-07",6.1218,6.1818,5.9818,6.0018,436336.0],["1984-11-08",6.0018,6.0418,5.9818,6.0418,962520.0],["1984-11-09",6.0818,6.1618,6.0418,6.0418,508810.0],["1984-11-12",6.0418,6.0418,5.2816,5.5817,3442534.0],["1984-11-13",5.5617,5.6217,5.3816,5.4216,3244470.0],["1984-11-14",5.4016,5.4216,5.3216,5.4216,2598158.0],["1984-11-15",5.4216,5.4216,5.3216,5.3216,844376.0],["1984-11-16",5.3616,5.3816,5.0015,5.1615,1735911.0],["1984-11-19",5.2016,5.3216,5.2016,5.2816,710348.0],["1984-11-20",5.2816,5.4416,5.2616,5.4216,1081656.0],["1984-11-21",5.4416,5.4416,5.3216,5.4016,909405.0],["1984-11-23",5.4216,5.5417,5.4016,5.5216,526680.0],["1984-11-26",5.5417,5.5617,5.4816,5.5016,1125339.0],["1984-11-27",5.5016,5.5216,5.4616,5.5216,749564.0],["1984-11-28",5.5216,5.5817,5.5016,5.5216,1170511.0],["1984-11-29",5.5016,5.5216,5.4216,5.4416,565400.0],["1984-11-30",5.4016,5.4016,5.3416,5.3616,739636.0],["1984-12-03",5.3616,5.4216,5.3616,5.3616,579299.0],["1984-12-04",5.4216,5.5016,5.4016,5.4816,722758.0],["1984-12-05",5.5216,5.5216,5.4016,5.4216,586248.0],["1984-12-06",5.4216,5.4616,5.3816,5.4416,862743.0],["1984-12-07",5.4616,5.4616,5.4216,5.4616,749068.0],["1984-12-10",5.4616,5.4816,5.4216,5.4616,297344.0],["1984-12-11",5.4416,5.4616,5.4016,5.4216,1281208.0],["1984-12-12",5.4816,5.5417,5.4616,5.5417,821542.0],["1984-12-13",5.5417,5.5417,5.3816,5.4016,661701.0],["1984-12-14",5.4016,5.5016,5.3616,5.4816,1067756.0],["1984-12-17",5.5216,5.5617,5.5016,5.5216,1623724.0],["1984-12-18",5.6017,5.8417,5.6017,5.7817,2584755.0],["1984-12-19",5.7217,5.8818,5.6617,5.7017,2470583.0],["1984-12-20",5.6817,5.7217,5.2816,5.3016,3211708.0],["1984-12-21",5.1215,5.3616,5.0415,5.3016,2748070.0],["1984-12-24",5.4416,5.5016,5.4016,5.4816,650780.0],["1984-12-26",5.4816,5.5417,5.4416,5.5216,195085.0],["1984-12-27",5.5216,5.5216,5.3816,5.4816,834945.0],["1984-12-28",5.4416,5.5016,5.4216,5.5016,521220.0],["1984-12-31",5.5417,5.5617,5.4816,5.5216,562421.0],["1985-01-02",5.5016,5.5016,5.3616,5.4016,607594.0],["1985-01-03",5.3616,5.5216,5.3616,5.4016,1045418.0],["1985-01-04",5.4016,5.4616,5.3816,5.4416,265078.0],["1985-01-07",5.4416,5.4816,5.4216,5.4416,307768.0],["1985-01-08",5.4216,5.4616,5.3816,5.3816,377760.0],["1985-01-09",5.3616,5.3816,5.2216,5.2616,1643084.0],["1985-01-10",5.2616,5.5817,5.2016,5.5016,1412258.0],["1985-01-11",5.4416,5.5617,5.4416,5.5417,1059318.0],["1985-01-14",5.5217,5.7417,5.5016,5.6817,1119878.0],["1985-01-15",5.7417,5.8017,5.7217,5.7217,1454452.0],["1985-01-16",5.7417,5.9218,5.7417,5.8618,1917097.0],["1985-01-17",5.9018,5.9218,5.7817,5.8417,761974.0],["1985-01-18",5.3816,5.7017,5.3816,5.6217,3853553.0],["1985-01-21",5.6617,5.8017,5.6217,5.8017,817571.0],["1985-01-22",5.8417,5.9018,5.6817,5.6817,2451223.0],["1985-01-23",5.6017,5.6417,5.5216,5.6417,2323152.0],["1985-01-24",5.4816,5.5016,5.2816,5.3616,3835683.0],["1985-01-25",5.3216,5.3216,5.0215,5.1615,3771151.0],["1985-01-28",5.1615,5.3016,5.1215,5.2216,5376012.0],["1985-01-29",5.2216,5.4216,5.2016,5.4216,1904190.0],["1985-01-30",5.4816,5.5617,5.4416,5.4616,2361871.0],["1985-01-31",5.4616,5.4616,5.2416,5.3616,1580538.0],["1985-02-01",5.6017,5.8017,5.6017,5.7017,7341756.0],["1985-02-04",5.6217,5.7817,5.6017,5.7817,2703891.0],["1985-02-05",5.7417,5.8818,5.7417,5.8618,1862989.0],["1985-02-06",5.8417,5.8818,5.7417,5.7817,1414244.0],["1985-02-07",5.8217,5.9218,5.8017,5.9018,2831466.0],["1985-02-08",5.9218,5.9618,5.8417,5.9618,1505085.0],["1985-02-11",5.9618,5.9618,5.7817,5.8417,1914615.0],["1985-02-12",5.8017,5.9018,5.7617,5.8417,1447006.0],["1985-02-13",5.8217,6.0418,5.8217,6.0218,2180685.0],["1985-02-14",6.0618,6.0618,5.9218,5.9218,1474308.0],["1985-02-15",5.9218,6.0018,5.9018,5.9218,1110943.0],["1985-02-19",5.9018,5.9218,5.8618,5.8818,1477783.0],["1985-02-20",5.9018,6.2019,5.8818,6.1018,2363360.0],["1985-02-21",6.1018,6.1018,6.0018,6.0018,1361129.0],["1985-02-22",6.0418,6.0418,5.9418,6.0018,2454202.0],["1985-02-25",5.9618,6.0018,5.9218,5.9418,512285.0],["1985-02-26",5.9618,6.2219,5.9618,6.2019,1470337.0],["1985-02-27",6.1818,6.2219,6.0018,6.0218,1856536.0],["1985-02-28",5.8818,5.9618,5.8217,5.9218,2962515.0],["1985-03-01",5.9218,5.9418,5.6017,5.6017,3389419.0],["1985-03-04",5.6017,5.6817,5.4816,5.5016,1761227.0],["1985-03-05",5.5417,5.6017,5.4416,5.4416,1939931.0],["1985-03-06",5.4616,5.4616,5.4016,5.4016,1379992.0],["1985-03-07",5.3616,5.4016,5.3416,5.3616,800197.0],["1985-03-08",5.3816,5.4416,5.3816,5.4216,1047900.0],["1985-03-11",5.3816,5.4616,5.3816,5.4416,881606.0],["1985-03-12",5.4416,5.4816,5.4216,5.4616,802679.0],["1985-03-13",5.4616,5.4816,5.3416,5.3416,656241.0],["1985-03-14",5.3616,5.4616,5.3616,5.4016,1545790.0],["1985-03-15",5.4216,5.4216,5.3816,5.4016,1323899.0],["1985-03-18",5.3816,5.6417,5.3816,5.6017,2170261.0],["1985-03-19",5.6017,5.6017,5.4416,5.5016,1394388.0],["1985-03-20",5.5216,5.5617,5.4216,5.4216,1484236.0],["1985-03-21",5.5417,5.5817,5.5016,5.5617,1163065.0],["1985-03-22",5.5216,5.7617,5.5216,5.7417,1280712.0],["1985-03-25",5.6817,5.6817,5.5817,5.6217,1315460.0],["1985-03-26",5.6217,5.7417,5.6217,5.7017,724744.0],["1985-03-27",5.6617,5.7817,5.6617,5.7817,1030526.0],["1985-03-28",5.7617,5.8217,5.6217,5.6417,682054.0],["1985-03-29",5.6417,5.7817,5.6417,5.7417,1315460.0],["1985-04-01",5.8017,5.8417,5.7617,5.8417,2669639.0],["1985-04-02",5.8417,5.8417,5.7817,5.7817,1340280.0],["1985-04-03",5.7617,5.8017,5.7017,5.7017,537105.0],["1985-04-04",5.7017,5.7417,5.7017,5.7017,786298.0],["1985-04-08",5.7217,5.7417,5.6617,5.6617,1045418.0],["1985-04-09",5.6017,5.6017,5.5016,5.5216,875153.0],["1985-04-10",5.5216,5.6017,5.5016,5.5216,1840651.0],["1985-04-11",5.5216,5.6017,5.5216,5.5617,878628.0],["1985-04-12",5.5817,5.6817,5.5617,5.6417,670636.0],["1985-04-15",5.6817,5.7417,5.6817,5.7417,1245468.0],["1985-04-16",5.8818,5.9218,5.7617,5.8818,2513770.0],["1985-04-17",5.8818,5.9218,5.8417,5.9218,817074.0],["1985-04-18",5.9618,6.0018,5.9618,5.9818,1376517.0],["1985-04-19",5.9618,5.9818,5.8818,5.9418,1045418.0],["1985-04-22",5.9218,5.9218,5.7617,5.8417,1130303.0],["1985-04-23",5.8417,5.9418,5.8017,5.9418,1173986.0],["1985-04-24",6.0018,6.1418,6.0018,6.0618,2252663.0],["1985-04-25",6.0818,6.3619,6.0618,6.3019,3033500.0],["1985-04-26",6.3019,6.3019,6.1418,6.2219,1100022.0],["1985-04-29",6.1818,6.2419,6.0018,6.0218,1299575.0],["1985-04-30",6.0218,6.0418,5.9218,5.9418,1476790.0],["1985-05-01",5.9418,6.0218,5.9218,5.9218,1171008.0],["1985-05-02",5.9418,6.0618,5.9418,6.0618,1368078.0],["1985-05-03",6.2219,6.3219,6.2019,6.3019,1707616.0],["1985-05-06",6.3019,6.4819,6.3019,6.4619,2413993.0],["1985-05-07",6.3819,6.4819,6.3419,6.3819,1458920.0],["1985-05-08",6.3819,6.4819,6.3619,6.4619,689003.0],["1985-05-09",6.4219,6.802,6.4019,6.722,2040700.0],["1985-05-10",6.842,6.8821,6.722,6.802,4176710.0],["1985-05-13",6.782,6.782,6.542,6.622,1703148.0],["1985-05-14",6.642,6.722,6.5019,6.5019,1856536.0],["1985-05-15",6.5019,6.702,6.5019,6.602,1496150.0],["1985-05-16",6.622,6.662,6.582,6.622,1205756.0],["1985-05-17",6.662,6.662,6.582,6.642,714320.0],["1985-05-20",6.722,6.802,6.562,6.562,1834198.0],["1985-05-21",6.5219,6.5219,6.3219,6.4019,3218658.0],["1985-05-22",6.4219,6.4619,6.3819,6.4619,1604861.0],["1985-05-23",6.4819,6.5019,6.4419,6.4819,585752.0],["1985-05-24",6.5019,6.562,6.5019,6.5219,519234.0],["1985-05-28",6.5219,6.562,6.4419,6.562,359394.0],["1985-05-29",6.562,6.562,6.5019,6.562,544054.0],["1985-05-30",6.542,6.562,6.4619,6.5219,1440056.0],["1985-05-31",6.562,7.0621,6.5219,6.9621,2611064.0],["1985-06-03",6.9821,6.9821,6.822,6.8821,1425661.0],["1985-06-04",6.8821,6.9821,6.8821,6.9421,1026555.0],["1985-06-05",6.9821,6.9821,6.9021,6.9821,746586.0],["1985-06-06",6.9621,7.1621,6.9021,7.1621,764952.0],["1985-06-07",7.1621,7.2422,7.1221,7.1621,1667904.0],["1985-06-10",7.1421,7.1421,6.9221,6.9421,732190.0],["1985-06-11",6.9621,6.9621,6.762,6.822,761478.0],["1985-06-12",6.822,6.822,6.702,6.702,1206252.0],["1985-06-13",6.702,6.742,6.642,6.642,762967.0],["1985-06-14",6.682,6.862,6.662,6.862,579299.0],["1985-06-17",6.8621,6.8621,6.762,6.782,448746.0],["1985-06-18",6.802,6.842,6.762,6.802,420947.0],["1985-06-19",6.802,6.802,6.742,6.762,392652.0],["1985-06-20",6.762,6.802,6.642,6.682,747578.0],["1985-06-21",6.662,6.9421,6.662,6.9221,1149166.0],["1985-06-24",6.8821,6.9021,6.822,6.862,739140.0],["1985-06-25",6.842,7.0221,6.842,6.9821,1027548.0],["1985-06-26",6.9621,6.9821,6.822,6.862,2066017.0],["1985-06-27",6.8821,7.0821,6.8821,7.0821,936707.0],["1985-06-28",7.0421,7.1821,7.0021,7.1021,831966.0],["1985-07-01",7.0221,7.0221,6.9421,7.0021,776866.0],["1985-07-02",7.0421,7.0621,6.9821,6.9821,705881.0],["1985-07-03",7.0221,7.0821,7.0021,7.0021,523702.0],["1985-07-05",7.0421,7.1021,7.0021,7.0821,241747.0],["1985-07-08",7.1021,7.1021,7.0221,7.0421,621493.0],["1985-07-09",7.0021,7.0621,6.9621,7.0421,414494.0],["1985-07-10",7.0221,7.0621,7.0021,7.0621,308761.0],["1985-07-11",7.0421,7.1221,7.0421,7.0621,761478.0],["1985-07-12",7.0821,7.3622,7.0621,7.3022,2278476.0],["1985-07-15",7.3222,7.5823,7.3022,7.4622,2676092.0],["1985-07-16",7.4622,7.5623,7.3822,7.5423,2699920.0],["1985-07-17",8.0424,8.0824,7.9224,8.0024,7793480.0],["1985-07-18",7.9624,8.3625,7.9024,8.2225,3213197.0],["1985-07-19",8.1024,8.2225,8.0624,8.1824,1257381.0],["1985-07-22",8.1224,8.2025,8.1024,8.2025,1128814.0],["1985-07-23",8.2024,8.2024,7.9224,7.9624,3643576.0],["1985-07-24",8.0024,8.0024,7.8223,7.8623,8662180.0],["1985-07-25",7.8623,7.8824,7.6423,7.7223,1691235.0],["1985-07-26",7.7423,7.7823,7.7223,7.7623,675600.0],["1985-07-29",7.7423,7.7623,7.6023,7.6023,807643.0],["1985-07-30",7.6823,7.8423,7.6223,7.8223,1296597.0],["1985-07-31",7.8824,8.1224,7.8824,8.0024,3107464.0],["1985-08-01",8.0224,8.0824,7.9624,8.0224,575824.0],["1985-08-02",8.0024,8.0224,7.9024,7.9224,477537.0],["1985-08-05",7.9424,7.9424,7.7623,7.8223,758499.0],["1985-08-06",7.8223,7.8223,7.7023,7.7223,651773.0],["1985-08-07",7.6823,7.7223,7.6423,7.6623,695456.0],["1985-08-08",7.6423,7.8023,7.6423,7.7423,1071231.0],["1985-08-09",7.7423,7.8023,7.7423,7.7823,442292.0],["1985-08-12",7.7623,7.7623,7.6423,7.6423,702406.0],["1985-08-13",7.6223,7.7223,7.6223,7.7023,1068253.0],["1985-08-14",7.6823,7.8223,7.6823,7.7023,3108457.0],["1985-08-15",7.7023,7.7023,7.5222,7.5423,2155369.0],["1985-08-16",7.5423,7.5423,7.4422,7.4422,459170.0],["1985-08-19",7.5022,7.5623,7.4622,7.5222,852815.0],["1985-08-20",7.5423,7.6623,7.5222,7.6623,1236036.0],["1985-08-21",7.6623,7.8223,7.6623,7.7223,1597912.0],["1985-08-22",7.7623,7.8423,7.6223,7.6423,586248.0],["1985-08-23",7.6223,7.6423,7.5623,7.6023,506328.0],["1985-08-26",7.5823,7.6423,7.5823,7.6423,363365.0],["1985-08-27",7.6023,7.6623,7.5823,7.6423,521716.0],["1985-08-28",7.6623,7.9224,7.6623,7.9224,1438071.0],["1985-08-29",7.9224,7.9224,7.8023,7.8023,446760.0],["1985-08-30",7.7823,7.7823,7.7223,7.7423,736161.0],["1985-09-03",7.7023,7.7423,7.6823,7.6823,386696.0],["1985-09-04",7.6423,7.7223,7.6423,7.6623,817074.0],["1985-09-05",7.6223,7.6423,7.5222,7.5823,421444.0],["1985-09-06",7.5623,7.7623,7.5623,7.7223,1081159.0],["1985-09-09",7.7623,7.8223,7.7023,7.7423,866218.0],["1985-09-10",7.7023,7.7423,7.6423,7.6623,687018.0],["1985-09-11",7.6223,7.6823,7.5623,7.5623,660212.0],["1985-09-12",7.6023,7.6023,7.4822,7.5022,521716.0],["1985-09-13",7.4822,7.5022,7.2822,7.4022,1227101.0],["1985-09-16",7.4422,7.4822,7.4222,7.4822,560932.0],["1985-09-17",7.4822,7.6423,7.4622,7.6423,1001239.0],["1985-09-18",7.6023,7.6423,7.4422,7.4822,1864478.0],["1985-09-19",7.5222,7.6423,7.4022,7.5823,2551496.0],["1985-09-20",7.6223,7.7623,7.6023,7.6023,857779.0],["1985-09-23",7.6823,7.7623,7.6823,7.6823,964505.0],["1985-09-24",7.6823,7.7223,7.6423,7.6823,665672.0],["1985-09-25",7.6423,7.6423,7.5222,7.5623,996275.0],["1985-09-26",7.4822,7.5222,7.2022,7.2022,969966.0],["1985-09-30",7.0421,7.0821,6.8821,7.0221,3652511.0],["1985-10-01",7.0621,7.2822,7.0621,7.2622,1569120.0],["1985-10-02",7.2222,7.2222,7.0021,7.0221,1788033.0],["1985-10-03",7.0221,7.0821,6.9821,7.0821,915362.0],["1985-10-04",7.0821,7.1021,6.9621,7.1021,707866.0],["1985-10-07",7.0621,7.0621,6.9221,6.9621,514767.0],["1985-10-08",6.9621,7.0021,6.862,6.8821,859268.0],["1985-10-09",6.9021,6.9021,6.682,6.762,1289647.0],["1985-10-10",6.802,6.822,6.562,6.562,1088109.0],["1985-10-11",6.622,6.9221,6.622,6.8821,1721515.0],["1985-10-14",6.8821,7.1621,6.8821,7.1221,1175475.0],["1985-10-15",7.1621,7.2622,7.1621,7.2422,1522955.0],["1985-10-16",7.2022,7.2422,7.1621,7.2422,769420.0],["1985-10-17",7.2822,7.2822,7.2022,7.2022,720773.0],["1985-10-18",7.2222,7.2222,7.1221,7.1621,464630.0],["1985-10-21",7.1421,7.1621,7.0821,7.0821,788283.0],["1985-10-22",7.0621,7.2222,7.0621,7.2022,816082.0],["1985-10-23",7.2022,7.2422,7.1621,7.2422,1074706.0],["1985-10-24",7.2422,7.5022,7.2422,7.4822,1628688.0],["1985-10-25",7.4622,7.6423,7.4622,7.5222,885578.0],["1985-10-28",7.5022,7.5022,7.4022,7.4022,862247.0],["1985-10-29",7.4222,7.4622,7.3622,7.4022,701413.0],["1985-10-30",7.4422,7.4822,7.4022,7.4022,357904.0],["1985-10-31",7.4022,7.4022,7.3422,7.4022,646809.0],["1985-11-01",7.3622,7.4622,7.3422,7.4422,378257.0],["1985-11-04",7.4822,7.4822,7.4022,7.4222,336063.0],["1985-11-05",7.4422,7.8023,7.4222,7.7623,2012902.0],["1985-11-06",7.9624,8.0024,7.8423,7.9024,1172000.0],["1985-11-07",7.8623,7.8824,7.7423,7.7623,913376.0],["1985-11-08",7.7223,7.7623,7.6223,7.7223,715809.0],["1985-11-11",7.6823,7.9824,7.6623,7.9824,702902.0],["1985-11-12",7.9624,8.0424,7.8824,7.9624,1875896.0],["1985-11-13",7.9624,8.0624,7.9424,8.0224,538098.0],["1985-11-14",8.0024,8.4425,8.0024,8.4025,2007938.0],["1985-11-15",8.3425,8.4025,8.2024,8.2425,957059.0],["1985-11-18",8.2425,8.2825,8.0424,8.1424,587738.0],["1985-11-19",8.1824,8.1824,8.0024,8.0824,743111.0],["1985-11-20",8.1224,8.2225,8.1024,8.2225,304790.0],["1985-11-21",8.2625,8.5626,8.2625,8.5626,2111189.0],["1985-11-22",8.5225,8.5225,8.4225,8.4225,1203770.0],["1985-11-25",8.4425,8.4425,8.2625,8.2825,767434.0],["1985-11-26",8.3225,8.3225,8.2024,8.2625,482501.0],["1985-11-27",8.2625,8.6826,8.2625,8.6826,815089.0],["1985-11-29",8.7026,9.0827,8.6626,8.7826,649788.0],["1985-12-02",8.8026,8.8026,8.6426,8.6826,761478.0],["1985-12-03",8.6826,8.7026,8.6626,8.6626,485479.0],["1985-12-04",8.6626,9.0827,8.6626,9.0827,1193842.0],["1985-12-05",9.1027,9.3428,9.1027,9.2027,1792997.0],["1985-12-06",9.0427,9.1227,8.8827,8.8827,1441546.0],["1985-12-09",8.9427,9.0227,8.6026,8.6626,2051125.0],["1985-12-10",8.7626,8.9827,8.7226,8.8827,2047154.0],["1985-12-11",8.9627,9.0627,8.9227,9.0027,1458423.0],["1985-12-12",9.0027,9.1627,9.0027,9.0827,3828237.0],["1985-12-13",9.2428,9.7429,9.2228,9.5228,2501360.0],["1985-12-16",9.5629,9.5829,9.4028,9.4028,1525437.0],["1985-12-17",9.3228,9.4228,9.2428,9.4028,1674854.0],["1985-12-18",9.3228,9.4628,9.1227,9.2027,1466366.0],["1985-12-19",9.1627,9.2228,9.0627,9.0827,1186396.0],["1985-12-20",9.1227,9.2828,9.0427,9.1427,882599.0],["1985-12-23",9.1627,9.2828,9.1027,9.2428,866714.0],["1985-12-24",9.2027,9.2027,9.0427,9.2027,736161.0],["1985-12-26",9.2628,9.3428,9.2228,9.3428,774880.0],["1985-12-27",9.3828,9.6229,9.3828,9.5829,1095058.0],["1985-12-30",9.6229,9.7629,9.6229,9.6829,1018613.0],["1985-12-31",9.7029,9.7429,9.6429,9.7029,677090.0],["1986-01-02",9.6629,9.6629,9.4228,9.5028,1122857.0],["1986-01-03",9.4028,9.4828,9.3828,9.4228,1260360.0],["1986-01-06",9.4628,9.4828,9.1427,9.2428,1034001.0],["1986-01-07",9.2828,9.5429,9.2828,9.5429,1293618.0],["1986-01-08",9.5829,9.6629,9.2828,9.2828,1698184.0],["1986-01-09",9.0427,9.1627,8.9627,9.1627,3855042.0],["1986-01-10",9.2027,9.3428,8.9827,9.0627,1096548.0],["1986-01-13",8.9827,9.1027,8.9827,9.0227,1487214.0],["1986-01-14",9.0227,9.0827,8.8827,8.9027,1262842.0],["1986-01-15",8.9427,9.1427,8.9227,9.1027,921318.0],["1986-01-16",9.1627,9.2027,9.0627,9.1227,1199302.0],["1986-01-17",9.0827,9.5629,9.0827,9.5228,2303792.0],["1986-01-20",9.4828,9.4828,9.2828,9.4428,1506574.0],["1986-01-21",9.4628,9.4628,9.2828,9.4028,1122360.0],["1986-01-22",9.3828,9.5228,9.3828,9.4428,2009924.0],["1986-01-23",9.4228,9.7829,9.4228,9.6629,1676839.0],["1986-01-24",9.6229,9.923,9.6229,9.903,1894262.0],["1986-01-27",10.163,10.2431,9.6629,10.143,2034247.0],["1986-01-28",10.143,10.163,10.083,10.163,921318.0],["1986-01-29",10.2831,10.5431,10.2431,10.3431,1633156.0],["1986-01-30",10.3831,10.4231,10.143,10.183,1057828.0],["1986-01-31",10.2231,10.4031,10.163,10.3831,931246.0],["1986-02-03",10.3431,10.4831,10.3431,10.3431,1074210.0],["1986-02-04",10.4031,10.5231,10.2631,10.3431,1203274.0],["1986-02-05",10.3031,10.3231,10.143,10.2231,712334.0],["1986-02-06",10.203,10.2431,10.083,10.123,790765.0],["1986-02-07",10.123,10.143,10.023,10.123,806650.0],["1986-02-10",10.163,10.4031,10.143,10.3831,871678.0],["1986-02-11",10.3831,10.4031,10.203,10.3231,878132.0],["1986-02-12",10.3631,10.3831,10.3231,10.3431,363365.0],["1986-02-13",10.3831,10.5231,10.2831,10.3831,833952.0],["1986-02-14",10.4231,10.5031,10.4031,10.4831,963016.0],["1986-02-18",10.5431,10.8032,10.4831,10.8032,890045.0],["1986-02-19",10.7632,11.0433,10.7632,10.8832,860261.0],["1986-02-20",10.8432,11.1833,10.7632,11.1833,924297.0],["1986-02-21",11.4434,11.6235,11.4234,11.5635,2081902.0],["1986-02-24",11.5435,11.5435,11.3434,11.3634,1079670.0],["1986-02-25",11.3234,11.3234,11.0233,11.1633,969469.0],["1986-02-26",11.0833,11.1633,10.9433,11.0833,1074210.0],["1986-02-27",11.0833,11.4034,11.0833,11.3634,758499.0],["1986-02-28",11.4034,11.5635,11.3834,11.4434,1402826.0],["1986-03-03",11.4034,11.5034,11.2834,11.3434,603126.0],["1986-03-04",11.3234,11.5034,11.3034,11.3434,470587.0],["1986-03-05",11.3434,11.3434,11.0433,11.1833,536112.0],["1986-03-06",11.3234,11.3434,11.1233,11.2834,612558.0],["1986-03-07",11.3234,11.4434,11.1633,11.4034,729212.0],["1986-03-10",11.3834,11.4034,11.1833,11.2634,550508.0],["1986-03-11",11.2033,11.3634,11.2033,11.2434,851326.0],["1986-03-12",11.4034,11.5434,11.3634,11.5034,734672.0],["1986-03-13",11.4834,11.8035,11.4634,11.7435,666169.0],["1986-03-14",11.7035,11.7235,11.3834,11.5234,968973.0],["1986-03-17",11.3834,11.3834,11.0833,11.1033,1676839.0],["1986-03-18",10.083,10.7632,10.063,10.5632,9193328.0],["1986-03-19",10.6432,10.6632,10.4031,10.4431,2940674.0],["1986-03-20",10.4831,10.5031,10.083,10.2631,5758240.0],["1986-03-21",10.2431,10.2431,9.923,10.083,4329104.0],["1986-03-24",10.023,10.123,9.6029,9.963,5639104.0],["1986-03-25",9.983,9.983,9.8429,9.8829,2107714.0],["1986-03-26",9.883,10.083,9.8629,10.083,3055342.0],["1986-03-27",10.5632,10.6432,10.4431,10.6432,4175717.0],["1986-03-31",10.6832,10.9833,10.6832,10.9033,1928514.0],["1986-04-01",10.8833,10.9033,10.5231,10.6832,2655244.0],["1986-04-02",10.6032,10.7632,10.5832,10.6832,1456438.0],["1986-04-03",10.8833,10.9233,10.6232,10.6632,1561674.0],["1986-04-04",10.7032,10.7832,10.4031,10.4631,1933478.0],["1986-04-07",10.4031,10.4631,10.3231,10.4431,1966737.0],["1986-04-08",10.4431,10.4431,10.203,10.2831,2554971.0],["1986-04-09",10.2831,10.3431,10.2231,10.2231,2481504.0],["1986-04-10",10.2431,10.3031,10.163,10.163,1981629.0],["1986-04-11",10.2431,10.2631,9.6429,9.8829,2066513.0],["1986-04-14",9.8629,10.063,9.7829,10.043,1394884.0],["1986-04-15",9.923,9.963,9.6829,9.7429,2274008.0],["1986-04-16",9.8829,10.163,9.8629,10.163,1907665.0],["1986-04-17",10.2431,10.3631,10.2431,10.3031,2556956.0],["1986-04-18",10.3831,10.8632,10.163,10.2231,1399848.0],["1986-04-21",10.2431,10.2631,10.143,10.203,1701163.0],["1986-04-22",10.3231,10.3231,10.063,10.083,1354179.0],["1986-04-23",10.083,10.163,9.963,10.083,1093073.0],["1986-04-24",10.063,10.2831,10.043,10.203,964009.0],["1986-04-25",10.2231,10.2231,9.7629,9.963,1741868.0],["1986-04-28",9.903,9.983,9.8629,9.903,762967.0],["1986-04-29",9.943,9.963,9.7229,9.8029,879124.0],["1986-04-30",9.883,9.903,9.7029,9.7429,765945.0],["1986-05-01",9.7829,10.043,9.7029,10.043,730701.0],["1986-05-02",10.083,10.083,9.883,10.003,795233.0],["1986-05-05",10.003,10.123,10.003,10.103,609579.0],["1986-05-06",10.3431,10.3431,10.043,10.063,777362.0],["1986-05-07",10.083,10.083,9.7829,9.8829,388681.0],["1986-05-08",9.903,9.943,9.7229,9.7429,1013649.0],["1986-05-09",9.7629,9.7629,9.4428,9.4828,2937695.0],["1986-05-12",9.4428,9.4628,9.1227,9.4428,3818805.0],["1986-05-13",9.4428,9.7029,9.4428,9.6629,3288650.0],["1986-05-14",9.6829,9.923,9.6829,9.923,1494164.0],["1986-05-15",9.923,9.923,9.5228,9.5629,1564156.0],["1986-05-16",9.6029,9.7229,9.5829,9.6629,770909.0],["1986-05-19",9.7029,9.7029,9.5829,9.6429,463141.0],["1986-05-20",9.6429,9.7629,9.6029,9.7629,542069.0],["1986-05-21",9.7629,9.8029,9.7029,9.7229,405062.0],["1986-05-22",9.7229,10.043,9.7229,9.983,1201784.0],["1986-05-23",10.023,10.063,9.963,10.063,836930.0],["1986-05-27",10.2431,10.2631,10.103,10.183,979397.0],["1986-05-28",10.2231,10.2631,10.163,10.2431,760485.0],["1986-05-29",10.203,10.2631,10.203,10.2431,728219.0],["1986-05-30",10.2431,10.2431,9.983,10.003,761974.0],["1986-06-02",9.963,9.963,9.7629,9.8429,942664.0],["1986-06-03",9.8429,9.923,9.7229,9.7629,1143706.0],["1986-06-04",9.8029,9.8229,9.5028,9.5629,1501114.0],["1986-06-05",9.5629,9.7029,9.5228,9.7029,2014888.0],["1986-06-06",9.7229,9.7229,9.6029,9.6629,762470.0],["1986-06-09",9.6629,9.6629,9.4628,9.5028,677586.0],["1986-06-10",9.4428,9.5629,9.3628,9.3628,1047404.0],["1986-06-11",9.2428,9.3628,9.2228,9.2828,1264331.0],["1986-06-12",9.2828,9.5429,9.2228,9.5028,1610818.0],["1986-06-13",9.5629,9.6629,9.4428,9.4828,760485.0],["1986-06-16",9.4828,9.5228,9.3428,9.5228,420947.0],["1986-06-17",9.5228,9.5228,9.2228,9.2828,1092080.0],["1986-06-18",9.3228,9.3428,9.2228,9.3028,634896.0],["1986-06-19",9.2828,9.5228,9.2828,9.4028,954081.0],["1986-06-20",9.3628,9.4428,9.3028,9.4428,589227.0],["1986-06-23",9.4028,9.4028,9.1627,9.2628,909901.0],["1986-06-24",9.3028,9.5429,9.3028,9.4028,909405.0],["1986-06-25",9.4828,9.5028,9.3428,9.3628,1127324.0],["1986-06-26",9.4028,9.4028,9.1627,9.2027,630924.0],["1986-06-27",9.2027,9.2027,8.8426,8.8827,2832458.0],["1986-06-30",8.9227,9.1627,8.8827,9.1627,1523948.0],["1986-07-01",9.3628,9.3828,9.1827,9.2027,1817320.0],["1986-07-02",9.2228,9.4028,9.2027,9.3028,1473315.0],["1986-07-03",9.3428,9.5028,9.2428,9.3628,1000742.0],["1986-07-07",9.3228,9.3228,9.0027,9.0427,1766688.0],["1986-07-08",9.0027,9.0027,8.8026,8.9227,1963758.0],["1986-07-09",8.8827,8.8827,8.8226,8.8626,922808.0],["1986-07-10",8.8626,8.8626,8.6026,8.7626,1289647.0],["1986-07-11",8.7426,8.7626,8.6026,8.6826,989325.0],["1986-07-14",8.4025,8.5025,8.3625,8.4625,995778.0],["1986-07-15",8.3825,8.4025,8.1624,8.3025,3415232.0],["1986-07-16",9.0427,9.0427,8.6826,8.8226,3828237.0],["1986-07-17",8.8626,9.0227,8.8426,8.9627,1197317.0],["1986-07-18",8.9827,9.4828,8.8827,9.4228,2190117.0],["1986-07-21",9.2428,9.3028,9.0027,9.0827,571853.0],["1986-07-22",9.0027,9.1827,8.9427,9.1427,1144698.0],["1986-07-23",9.1427,9.1427,8.9427,9.0427,1051872.0],["1986-07-24",9.0627,9.1827,8.9827,9.0227,832959.0],["1986-07-25",9.0627,9.1627,8.9027,8.9627,773888.0],["1986-07-28",8.9427,9.0027,8.9427,8.9627,1418711.0],["1986-07-29",8.9627,8.9827,8.8626,8.9227,2219901.0],["1986-07-30",8.8827,8.9427,8.8026,8.8226,2002974.0],["1986-07-31",8.8426,8.8826,8.6426,8.6626,1062296.0],["1986-08-01",8.6626,8.6626,8.4225,8.4825,3463383.0],["1986-08-04",8.4425,8.5626,8.4025,8.4825,901959.0],["1986-08-05",8.5025,8.7226,8.5025,8.6426,1218662.0],["1986-08-06",8.6426,8.7626,8.6426,8.7026,679572.0],["1986-08-07",8.7426,8.8827,8.6826,8.8026,995282.0],["1986-08-08",8.8026,8.8226,8.6426,8.7626,688507.0],["1986-08-11",8.7826,9.0827,8.7826,9.0627,1559192.0],["1986-08-12",9.1227,9.2628,9.0827,9.2628,1364107.0],["1986-08-13",9.2628,9.4228,9.2428,9.3628,1122857.0],["1986-08-14",9.3628,9.4028,9.3228,9.3628,765945.0],["1986-08-15",9.4028,9.4028,9.3428,9.3828,748571.0],["1986-08-18",9.3428,9.3428,9.2027,9.2828,442789.0],["1986-08-19",9.2828,9.2828,8.7426,9.1227,3832208.0],["1986-08-20",9.2027,9.2428,9.0027,9.0827,1812853.0],["1986-08-21",9.4028,9.4228,9.2228,9.3828,1237525.0],["1986-08-22",9.3628,9.4028,9.3228,9.3628,277488.0],["1986-08-25",9.3628,9.3628,9.1427,9.2628,1701163.0],["1986-08-26",9.2828,9.7429,9.2428,9.7029,1600890.0],["1986-08-27",9.7429,10.163,9.7029,10.103,3624216.0],["1986-08-28",9.7629,9.8629,9.7029,9.7229,2279965.0],["1986-08-29",9.6429,9.7029,9.5429,9.6429,903448.0],["1986-09-02",9.5829,9.6429,9.4828,9.5028,736161.0],["1986-09-03",9.4828,9.6229,9.4228,9.6229,1323402.0],["1986-09-04",9.7629,9.8829,9.7629,9.8829,2092822.0],["1986-09-05",9.7229,9.7229,9.4628,9.5629,1730947.0],["1986-09-08",9.5228,9.5228,9.1627,9.2628,975426.0],["1986-09-09",9.2228,9.3428,9.1227,9.1227,1728961.0],["1986-09-10",9.1827,9.1827,8.9427,8.9627,1094562.0],["1986-09-11",9.0027,9.0027,8.4625,8.5826,3545785.0],["1986-09-12",8.5425,8.6826,8.2425,8.5025,2619503.0],["1986-09-15",8.5426,8.8827,8.5426,8.8827,2224865.0],["1986-09-16",8.8026,8.8026,8.6426,8.7026,834945.0],["1986-09-17",8.7426,8.7426,8.5425,8.5425,759988.0],["1986-09-18",8.5826,8.9227,8.5426,8.8026,1418215.0],["1986-09-19",8.7826,8.8026,8.6626,8.7226,769916.0],["1986-09-22",8.7426,8.9427,8.7426,8.9227,527673.0],["1986-09-23",8.9427,8.9627,8.8226,8.9627,465127.0],["1986-09-24",8.9627,9.0827,8.9027,8.9627,578802.0],["1986-09-25",8.9627,9.0827,8.9227,9.0027,1432114.0],["1986-09-26",8.9827,9.0627,8.8426,8.8827,815585.0],["1986-09-29",9.923,10.4031,9.2828,10.203,12211440.0],["1986-09-30",10.203,10.6832,10.143,10.4431,7495640.0],["1986-10-01",10.5031,10.6432,10.4431,10.5231,4318680.0],["1986-10-02",10.5031,10.5431,10.3031,10.4231,2700416.0],["1986-10-03",10.5632,10.5632,10.3231,10.4431,3457426.0],["1986-10-06",10.4031,10.7632,10.4031,10.7432,1333330.0],["1986-10-07",10.7232,10.8032,10.6232,10.7032,2158347.0],["1986-10-08",10.7032,10.8232,10.6632,10.6832,2758991.0],["1986-10-09",10.7032,10.7632,10.6232,10.6632,1773637.0],["1986-10-10",10.6432,10.6632,10.4831,10.5031,637874.0],["1986-10-13",10.4631,10.5431,10.4231,10.5231,589723.0],["1986-10-14",10.4831,10.5632,10.3631,10.4031,575328.0],["1986-10-15",10.5631,10.6432,10.4031,10.6032,1208734.0],["1986-10-16",10.6232,10.6632,10.5431,10.5632,840902.0],["1986-10-17",10.4831,10.5432,10.4431,10.5432,681061.0],["1986-10-20",10.5431,10.5832,10.4031,10.5632,1269791.0],["1986-10-21",10.5231,10.5432,10.3431,10.5031,305286.0],["1986-10-22",10.5231,10.5432,10.4831,10.5031,1685774.0],["1986-10-23",10.5431,10.6632,10.5431,10.6232,557457.0],["1986-10-24",10.5832,10.6232,10.4831,10.5632,524695.0],["1986-10-27",10.5832,10.7832,10.5832,10.7432,1212705.0],["1986-10-28",10.7632,11.0033,10.7232,10.9633,1133778.0],["1986-10-29",10.9233,11.1833,10.8832,11.1433,932736.0],["1986-10-30",11.1633,11.1833,10.8432,10.9033,2710840.0],["1986-10-31",10.9233,10.9233,10.6032,10.7232,1333330.0],["1986-11-03",10.6832,10.8632,10.6632,10.7632,1047404.0],["1986-11-04",10.7632,10.7832,10.6432,10.7832,1633156.0],["1986-11-05",10.7032,10.8632,10.6832,10.7832,836930.0],["1986-11-06",10.7432,10.8032,10.7232,10.7232,989325.0],["1986-11-07",10.7432,10.7432,10.5632,10.6432,1059318.0],["1986-11-10",10.6432,10.6432,10.5631,10.6032,888060.0],["1986-11-11",10.5832,10.6832,10.5832,10.6432,603622.0],["1986-11-12",10.6632,10.6632,10.6232,10.6632,1302057.0],["1986-11-13",10.6232,10.7232,10.6232,10.6432,1361129.0],["1986-11-14",10.5632,10.7032,10.4831,10.7032,887563.0],["1986-11-17",10.5031,10.5832,10.4631,10.5231,310250.0],["1986-11-18",10.5031,10.5231,10.2431,10.2631,642342.0],["1986-11-19",10.2631,10.4031,10.2631,10.4031,926779.0],["1986-11-20",10.3631,10.6032,10.3631,10.6032,661205.0],["1986-11-21",10.5632,11.0433,10.5632,10.9433,1321417.0],["1986-11-24",10.9033,10.9233,10.7832,10.8832,706377.0],["1986-11-25",10.7832,10.8632,10.6632,10.8432,593198.0],["1986-11-26",10.8832,10.9833,10.7832,10.9833,935714.0],["1986-11-28",10.9833,10.9833,10.8432,10.9633,610076.0],["1986-12-01",10.6632,10.9633,10.6632,10.9633,796722.0],["1986-12-02",10.9433,11.0833,10.8832,11.0433,925786.0],["1986-12-03",11.1233,11.2634,11.0833,11.1033,3934963.0],["1986-12-04",11.1433,11.3834,11.1433,11.3434,2297339.0],["1986-12-05",11.2834,11.3434,11.1033,11.2033,1856536.0],["1986-12-08",11.1833,11.2033,10.9233,11.1033,794736.0],["1986-12-09",11.0633,11.1833,10.9833,11.0433,650780.0],["1986-12-10",11.0033,11.1833,11.0033,11.1633,762470.0],["1986-12-11",11.1433,11.1433,11.0433,11.1033,366343.0],["1986-12-12",11.0633,11.1633,10.9233,10.9233,421940.0],["1986-12-15",10.8832,11.0033,10.8032,11.0033,850333.0],["1986-12-16",10.9633,10.9833,10.6432,10.6432,1321417.0],["1986-12-17",10.6432,10.6832,10.5431,10.5632,2758495.0],["1986-12-18",10.5632,10.6232,10.4831,10.4831,1326877.0],["1986-12-19",10.5231,10.6032,10.4831,10.6032,1410272.0],["1986-12-22",10.4431,10.5231,10.4231,10.4831,747578.0],["1986-12-23",10.4831,10.5231,10.203,10.2631,1789026.0],["1986-12-24",10.2831,10.4031,10.2631,10.2831,800197.0],["1986-12-26",10.3031,10.3031,10.2631,10.2631,256639.0],["1986-12-29",10.2231,10.2431,10.163,10.163,518242.0],["1986-12-30",10.123,10.203,10.063,10.163,693967.0],["1986-12-31",10.163,10.183,10.103,10.103,714320.0],["1987-01-02",10.143,10.3231,10.123,10.3031,583270.0],["1987-01-05",10.3431,10.6032,10.3231,10.5432,1095058.0],["1987-01-06",10.5632,10.6432,10.4431,10.4831,1043433.0],["1987-01-07",10.4031,10.4431,10.183,10.4031,7247440.0],["1987-01-08",10.4031,10.4831,10.3831,10.4631,1244971.0],["1987-01-09",10.5632,10.8032,10.5031,10.7832,836434.0],["1987-01-12",10.5632,10.6832,10.4831,10.4831,1529408.0],["1987-01-13",10.3631,10.4231,10.003,10.083,4190112.0],["1987-01-14",9.923,10.143,9.6829,9.8629,3528908.0],["1987-01-15",9.8629,10.3231,9.8629,10.183,2918832.0],["1987-01-16",10.203,10.2231,10.083,10.2231,1288158.0],["1987-01-19",10.203,10.4231,10.123,10.4031,1051872.0],["1987-01-20",10.4031,10.6232,10.2831,10.2831,1918586.0],["1987-01-21",10.2031,10.4431,10.003,10.003,991311.0],["1987-01-22",9.963,10.3231,9.923,10.2631,1653508.0],["1987-01-23",10.4031,10.4431,10.003,10.163,1894262.0],["1987-01-26",10.083,10.103,9.903,9.923,1161576.0],["1987-01-27",9.943,10.2631,9.883,10.203,1539336.0],["1987-01-28",10.2431,10.3031,10.083,10.183,758996.0],["1987-01-29",10.2831,10.3031,10.003,10.163,1516006.0],["1987-01-30",10.023,10.123,9.983,10.063,1081656.0],["1987-02-02",9.983,10.123,9.983,10.083,1352194.0],["1987-02-03",10.163,10.2231,10.103,10.2231,2926774.0],["1987-02-04",10.2431,10.2431,10.163,10.183,1631170.0],["1987-02-05",10.2431,10.2831,10.163,10.2431,2432856.0],["1987-02-06",10.203,10.203,10.023,10.143,2103247.0],["1987-02-09",10.183,10.183,9.963,9.983,2560431.0],["1987-02-10",9.943,9.963,9.7229,9.7629,2610568.0],["1987-02-11",9.8429,10.043,9.8429,10.023,2438317.0],["1987-02-12",10.063,10.063,9.6829,9.6829,5361120.0],["1987-02-13",9.6029,9.6429,9.3828,9.5629,2646805.0],["1987-02-17",9.5429,9.8629,9.5429,9.8429,2198556.0],["1987-02-18",10.4031,10.4231,10.143,10.2831,3488203.0],["1987-02-19",10.3231,10.5031,10.2831,10.4231,2414490.0],["1987-02-20",10.4631,10.4831,10.143,10.4031,1831220.0],["1987-02-23",10.3831,10.3831,10.203,10.3231,2024816.0],["1987-02-24",10.3031,10.4031,10.2631,10.3031,1252417.0],["1987-02-25",10.3231,10.3631,10.2431,10.2431,923800.0],["1987-02-26",10.083,10.143,9.943,9.983,2171750.0],["1987-02-27",9.8829,9.923,9.6629,9.8829,3983114.0],["1987-03-02",9.923,10.043,9.8629,10.043,2233800.0],["1987-03-03",10.003,10.023,9.903,9.903,720276.0],["1987-03-04",9.8629,10.3231,9.7429,10.2431,4775864.0],["1987-03-05",10.2231,10.2231,10.063,10.123,1538344.0],["1987-03-06",10.083,10.163,10.003,10.083,1122857.0],["1987-03-09",10.103,10.123,9.903,9.943,856786.0],["1987-03-10",9.943,10.043,9.883,10.023,878132.0],["1987-03-11",10.063,10.063,9.7829,9.8229,1292626.0],["1987-03-12",9.6029,9.6429,9.6029,9.6029,4394133.0],["1987-03-13",9.4428,9.6629,9.3028,9.6229,6304280.0],["1987-03-16",9.6029,9.7229,9.5829,9.6229,1781083.0],["1987-03-17",9.6629,9.8229,9.6229,9.8229,2104240.0],["1987-03-18",9.8629,10.023,9.8429,9.923,2858768.0],["1987-03-19",9.963,10.003,9.883,9.963,2031765.0],["1987-03-20",9.923,9.983,9.883,9.963,2344001.0],["1987-03-23",9.923,10.203,9.903,10.163,2351447.0],["1987-03-24",10.163,10.2431,10.023,10.2431,1462394.0],["1987-03-25",10.203,10.3231,10.163,10.203,989325.0],["1987-03-26",10.183,10.3631,10.183,10.3231,1020102.0],["1987-03-27",10.3231,10.3831,10.2631,10.2831,1150655.0],["1987-03-30",9.963,10.023,9.7629,9.7629,3100514.0],["1987-03-31",9.8229,9.923,9.8029,9.8829,1106476.0],["1987-04-01",9.7829,10.3031,9.7829,10.2831,1629681.0],["1987-04-02",10.2831,10.4031,10.143,10.2831,1695702.0],["1987-04-03",10.3231,10.6032,10.2231,10.5632,3399347.0],["1987-04-06",10.5431,10.7432,10.4031,10.7432,2518237.0],["1987-04-07",10.7232,10.8032,10.3231,10.3231,3023572.0],["1987-04-08",10.3631,10.4431,10.2831,10.4031,1483243.0],["1987-04-09",10.3831,10.4231,9.943,10.003,1014145.0],["1987-04-10",9.923,10.203,9.923,10.023,853808.0],["1987-04-13",10.083,10.203,9.943,9.943,939189.0],["1987-04-14",9.7429,9.923,9.7429,9.923,1262842.0],["1987-04-15",10.163,10.2631,10.003,10.203,851822.0],["1987-04-16",10.163,10.4231,10.163,10.3831,1514516.0],["1987-04-20",10.4031,10.4231,10.183,10.203,662198.0],["1987-04-21",10.163,10.2631,10.063,10.2431,1025562.0],["1987-04-22",10.163,10.3431,10.163,10.2631,1087116.0],["1987-04-23",10.3031,10.5031,10.2431,10.4031,875153.0],["1987-04-24",10.2831,10.3631,10.083,10.163,1118886.0],["1987-04-27",10.143,10.2231,9.8029,10.123,1064778.0],["1987-04-28",10.083,10.2231,10.003,10.003,812607.0],["1987-04-29",10.043,10.043,9.903,9.983,679572.0],["1987-04-30",10.003,10.083,9.963,10.043,728715.0],["1987-05-01",10.043,10.163,10.003,10.103,523206.0],["1987-05-04",10.103,10.123,9.923,10.083,412508.0],["1987-05-05",10.083,10.163,10.043,10.163,1501610.0],["1987-05-06",10.123,10.2431,9.963,10.143,1071728.0],["1987-05-07",10.083,10.123,9.8429,9.943,1628688.0],["1987-05-08",9.983,9.983,9.7829,9.8429,896002.0],["1987-05-11",9.923,10.043,9.923,9.963,789772.0],["1987-05-12",9.923,10.023,9.923,10.003,482997.0],["1987-05-13",10.003,10.203,9.963,10.163,1824270.0],["1987-05-14",10.2831,10.8833,10.2431,10.8632,2185649.0],["1987-05-15",10.6432,10.8632,10.6032,10.7432,2263584.0],["1987-05-18",10.5632,10.8632,10.5031,10.8632,1851076.0],["1987-05-19",10.6832,10.7232,10.4831,10.5231,1905680.0],["1987-05-20",10.4031,10.4631,10.203,10.2831,1407790.0],["1987-05-21",10.4031,10.4431,10.3031,10.3231,803175.0],["1987-05-22",10.3231,10.4431,10.123,10.2431,642838.0],["1987-05-26",10.5632,10.6832,10.4031,10.6432,1288654.0],["1987-05-27",10.6032,10.6632,10.3431,10.3831,579795.0],["1987-05-28",10.3431,10.4431,10.2431,10.4231,365847.0],["1987-05-29",10.4831,10.5432,10.3031,10.3631,320674.0],["1987-06-01",10.4831,10.6432,10.3831,10.4831,833456.0],["1987-06-02",10.4431,10.6432,10.4031,10.5231,1763709.0],["1987-06-03",10.5632,10.6632,10.4831,10.6632,623975.0],["1987-06-04",10.6832,10.7032,10.6432,10.7032,771902.0],["1987-06-05",10.7232,10.8632,10.6832,10.8632,1702156.0],["1987-06-08",10.7632,11.3434,10.7232,11.3034,2913868.0],["1987-06-09",11.2834,11.4434,11.0833,11.4234,2012406.0],["1987-06-10",11.3834,11.7035,11.3834,11.5635,2535611.0],["1987-06-11",11.5234,11.5635,11.4634,11.5034,1609329.0],["1987-06-12",11.5435,11.5635,11.3634,11.4034,1266316.0],["1987-06-15",11.4034,11.4834,11.3034,11.3634,919333.0],["1987-06-16",11.3234,11.5835,11.2834,11.5034,1589969.0],["1987-06-17",11.5234,11.7235,11.5234,11.7235,1892773.0],["1987-06-18",11.6635,11.6635,11.5234,11.6235,949117.0],["1987-06-19",11.5635,11.6235,11.4634,11.5034,1159094.0],["1987-06-22",11.5234,11.6035,11.3834,11.6035,743111.0],["1987-06-23",11.6035,11.6235,11.4434,11.5034,947628.0],["1987-06-24",11.3234,11.4434,11.3234,11.3834,863240.0],["1987-06-25",11.4234,11.4834,11.4234,11.4634,246711.0],["1987-06-26",11.4234,11.4234,11.0433,11.1433,1175475.0],["1987-06-29",11.1233,11.1233,10.8432,11.0033,2172743.0],["1987-06-30",11.0033,11.0033,10.6832,10.7632,1204763.0],["1987-07-01",10.6432,10.9633,10.6232,10.8632,1836680.0],["1987-07-02",10.8232,10.9433,10.7832,10.8432,1035987.0],["1987-07-06",10.9233,10.9433,10.8432,10.9033,465127.0],["1987-07-07",10.9033,11.1233,10.8832,11.0033,508810.0],["1987-07-08",10.9633,11.0033,10.8232,10.9033,816578.0],["1987-07-09",10.9033,11.0233,10.8832,10.9833,730204.0],["1987-07-10",10.9433,11.4234,10.9433,11.3034,825017.0],["1987-07-13",11.2634,11.5835,11.2033,11.5835,946138.0],["1987-07-14",11.6435,11.8035,10.8432,11.1233,8488440.0],["1987-07-15",11.0433,11.1233,10.8032,10.8232,3158097.0],["1987-07-16",10.8432,10.8432,10.5231,10.7632,3588972.0],["1987-07-17",10.7232,10.8032,10.6832,10.7232,2366835.0],["1987-07-20",10.6232,10.7032,10.5832,10.6232,1190864.0],["1987-07-21",10.5832,10.6632,10.4031,10.4431,2041693.0],["1987-07-22",10.5432,10.5832,10.4031,10.5432,1188878.0],["1987-07-23",10.5431,10.6032,10.2831,10.4631,1892773.0],["1987-07-24",10.3631,10.4031,10.3231,10.3631,1519480.0],["1987-07-27",10.3431,10.4831,10.3431,10.4831,1117396.0],["1987-07-28",10.5632,10.5632,10.3231,10.3431,980886.0],["1987-07-29",10.3031,10.3231,9.963,10.3031,1654998.0],["1987-07-30",10.2631,10.4831,10.2631,10.3431,1294115.0],["1987-07-31",10.3831,10.4231,10.2831,10.4031,824024.0],["1987-08-03",10.2831,10.3831,10.203,10.2631,1252914.0],["1987-08-04",10.2431,10.3831,10.2431,10.3631,764952.0],["1987-08-05",10.4031,10.5231,10.3031,10.5231,1345740.0],["1987-08-06",10.5231,10.6032,10.4231,10.5832,1753781.0],["1987-08-07",10.6032,10.8432,10.6032,10.8232,2086369.0],["1987-08-10",10.8632,10.8832,10.7432,10.8832,917844.0],["1987-08-11",10.9433,10.9833,10.6832,10.7832,1784062.0],["1987-08-12",10.7232,10.7832,10.5832,10.6432,2525187.0],["1987-08-13",10.6432,10.7232,10.6032,10.7032,2804660.0],["1987-08-14",10.6232,10.7232,10.5231,10.5832,1224619.0],["1987-08-17",10.5431,10.6232,10.4631,10.5231,544054.0],["1987-08-18",10.2831,10.4031,10.2431,10.3831,1551250.0],["1987-08-19",10.3831,10.4231,10.3031,10.3631,1264331.0],["1987-08-20",10.4031,10.5431,10.3231,10.5231,989325.0],["1987-08-21",10.5431,10.7032,10.5031,10.6032,1634645.0],["1987-08-24",10.6032,10.7432,10.5631,10.6032,989822.0],["1987-08-25",10.6432,10.7232,10.6232,10.7032,1078181.0],["1987-08-26",10.6632,10.8232,10.6432,10.7232,1550257.0],["1987-08-27",10.6632,10.6832,10.5632,10.5832,548026.0],["1987-08-28",10.5231,10.5431,10.3231,10.4431,761974.0],["1987-08-31",10.4031,10.5031,10.203,10.3831,732190.0],["1987-09-01",10.3831,10.4631,10.203,10.2431,1280712.0],["1987-09-02",10.163,10.4031,10.143,10.3831,765945.0],["1987-09-03",10.3431,10.4031,10.203,10.2431,806650.0],["1987-09-04",10.2431,10.3231,10.163,10.183,486472.0],["1987-09-08",10.123,10.123,9.903,10.083,1055346.0],["1987-09-09",10.083,10.163,10.043,10.163,2097290.0],["1987-09-10",10.4031,10.4031,10.2431,10.2631,2050132.0],["1987-09-11",10.3231,10.5632,10.3231,10.5231,1783565.0],["1987-09-14",10.5231,10.5832,10.4631,10.5832,1629185.0],["1987-09-15",10.5231,10.8032,10.4431,10.7632,1036483.0],["1987-09-16",10.7232,10.7632,10.4831,10.4831,909901.0],["1987-09-17",10.5632,11.1233,10.5031,11.0833,6353920.0],["1987-09-18",11.1033,11.1033,10.9233,10.9233,3074205.0],["1987-09-21",10.9433,10.9633,10.5832,10.6432,1330352.0],["1987-09-22",10.6032,10.9033,10.4431,10.9033,1458423.0],["1987-09-23",10.9033,10.9633,10.6832,10.8632,1894262.0],["1987-09-24",10.8232,10.9233,10.7632,10.9233,929261.0],["1987-09-25",10.9633,11.4034,10.9233,11.2033,2447252.0],["1987-09-28",11.2634,11.5234,11.1833,11.2634,2275498.0],["1987-09-29",11.2834,11.3434,10.8432,10.9833,1802428.0],["1987-09-30",10.8832,11.1033,10.8832,11.0633,2075945.0],["1987-10-01",11.2033,11.6435,11.2033,11.5434,4944640.0],["1987-10-02",11.6035,11.8035,11.4634,11.7835,2361871.0],["1987-10-05",11.8035,11.8035,11.6835,11.7635,1379992.0],["1987-10-06",11.7635,11.9836,11.5434,11.8435,3315456.0],["1987-10-07",11.7635,11.9236,11.7035,11.8035,2551000.0],["1987-10-08",11.8835,11.8835,11.5835,11.5835,1733925.0],["1987-10-09",11.5434,11.6435,11.4434,11.6435,2417468.0],["1987-10-12",11.6035,11.8035,11.5635,11.7635,1276244.0],["1987-10-13",12.0836,12.0836,11.8435,12.0636,1822284.0],["1987-10-14",12.0036,12.0036,11.7035,11.9236,1766688.0],["1987-10-15",11.8035,11.9836,11.5434,11.5434,2792250.0],["1987-10-16",11.5234,11.6235,11.0833,11.1033,2800689.0],["1987-10-19",10.8032,10.8032,9.2828,9.2828,4782318.0],["1987-10-20",10.2431,10.2831,8.3225,8.8426,4612549.0],["1987-10-21",8.8426,9.963,8.8426,9.0827,2409029.0],["1987-10-22",8.7026,9.2828,8.5626,8.5626,1771652.0],["1987-10-23",8.0824,8.5225,8.0824,8.2625,1338294.0],["1987-10-26",7.7623,7.9024,7.2822,7.3622,2973932.0],["1987-10-27",7.9624,8.0024,7.6823,8.0024,2153880.0],["1987-10-28",7.7623,8.4025,7.7423,8.1624,2059564.0],["1987-10-29",8.2224,8.4825,8.0024,8.4825,1129310.0],["1987-10-30",8.5225,9.1227,8.5225,8.7226,1388927.0],["1987-11-02",8.0824,8.5626,8.0824,8.4425,2006945.0],["1987-11-03",8.4825,8.4825,8.0424,8.3425,1403819.0],["1987-11-04",8.1224,8.2825,8.0824,8.1824,953584.0],["1987-11-05",8.1624,8.2825,8.1224,8.1624,2120621.0],["1987-11-06",8.1824,8.2625,8.0024,8.0024,1637624.0],["1987-11-09",7.9224,8.2025,7.7223,8.1224,2338044.0],["1987-11-10",7.8023,8.1624,7.6823,8.0824,1358647.0],["1987-11-11",8.2025,8.3225,8.1624,8.1824,500371.0],["1987-11-12",8.4425,8.6426,8.3225,8.3225,836930.0],["1987-11-13",8.3225,8.3625,8.0824,8.1424,666665.0],["1987-11-16",8.3025,8.4025,8.2024,8.3025,1005706.0],["1987-11-17",8.3025,8.3225,8.1224,8.3225,750557.0],["1987-11-18",8.3825,8.4625,8.2024,8.2825,2154872.0],["1987-11-19",8.0424,8.2025,8.0024,8.0624,840902.0],["1987-11-20",8.0024,8.1624,7.9624,8.1424,1242489.0],["1987-11-23",8.1624,8.1624,7.9624,8.0824,1146684.0],["1987-11-24",8.2025,8.2025,7.9024,7.9424,1079670.0],["1987-11-25",7.9624,7.9624,7.6023,7.6023,1897737.0],["1987-11-27",7.5623,7.6623,7.4822,7.5222,486472.0],["1987-11-30",7.3622,7.3622,6.802,7.0421,2575820.0],["1987-12-01",7.1221,7.4022,6.9221,6.9821,1353186.0],["1987-12-02",6.8821,6.9821,6.742,6.9221,1264331.0],["1987-12-03",6.802,6.8821,6.682,6.722,1450977.0],["1987-12-04",6.602,6.682,6.542,6.642,1411265.0],["1987-12-07",6.602,6.682,6.4819,6.562,1398855.0],["1987-12-08",6.4819,6.602,6.0218,6.2619,2660208.0],["1987-12-09",6.1218,6.2419,6.0018,6.2419,2745588.0],["1987-12-10",6.0018,6.2419,5.8618,5.8618,2115657.0],["1987-12-11",5.7617,6.0818,5.6417,6.0618,2119628.0],["1987-12-14",6.0818,6.3819,6.0018,6.3819,2164304.0],["1987-12-15",6.4019,6.602,6.3819,6.4019,1748321.0],["1987-12-16",6.4219,6.762,6.3019,6.722,1129806.0],["1987-12-17",6.802,6.802,6.3419,6.3619,2733675.0],["1987-12-18",6.3619,6.682,6.3219,6.682,1808882.0],["1987-12-21",6.662,6.9621,6.622,6.9221,799204.0],["1987-12-22",6.8821,7.0221,6.682,6.9821,1035987.0],["1987-12-23",6.9221,6.9421,6.642,6.642,843880.0],["1987-12-24",6.602,6.602,6.4019,6.4819,985850.0],["1987-12-28",6.3419,6.4219,6.2419,6.3219,676097.0],["1987-12-29",6.3219,6.3819,6.2619,6.3419,1070238.0],["1987-12-30",6.3419,6.4819,6.3419,6.4819,802182.0],["1987-12-31",6.4219,6.4419,6.3619,6.3819,612061.0],["1988-01-04",6.4619,7.1421,6.4619,6.802,1479272.0],["1988-01-05",7.0421,7.1221,6.8821,6.9021,1357158.0],["1988-01-06",6.8821,6.9421,6.702,6.702,1471826.0],["1988-01-07",6.722,6.762,6.4619,6.742,938196.0],["1988-01-08",6.742,6.742,6.2019,6.2819,1721019.0],["1988-01-11",6.2619,6.3819,6.1618,6.3819,1217173.0],["1988-01-12",6.3619,6.4819,6.2219,6.3619,1292129.0],["1988-01-13",6.1618,6.562,6.1618,6.4019,775873.0],["1988-01-14",6.3619,6.3819,6.2219,6.2819,708859.0],["1988-01-15",6.4019,6.4619,6.3219,6.3819,1437574.0],["1988-01-18",6.3419,6.4619,6.3219,6.4019,664183.0],["1988-01-19",6.2819,6.3619,6.2219,6.3019,509803.0],["1988-01-20",6.2619,6.3219,6.0218,6.0618,1811860.0],["1988-01-21",6.1218,6.1218,5.9218,6.0218,801686.0],["1988-01-22",6.0218,6.0218,5.8217,5.8618,1113922.0],["1988-01-25",5.8417,6.0218,5.6817,5.7217,2116153.0],["1988-01-26",5.7217,5.8217,5.7017,5.7417,1694710.0],["1988-01-27",5.7617,5.8017,5.6617,5.7417,1119382.0],["1988-01-28",5.7817,6.0618,5.7817,6.0418,632414.0],["1988-01-29",6.1218,6.2419,6.1018,6.2219,1227597.0],["1988-02-01",6.3019,6.3619,6.1818,6.3019,721269.0],["1988-02-02",6.2819,6.3219,6.2018,6.2419,1020102.0],["1988-02-03",6.2419,6.3619,6.1818,6.2019,1011167.0],["1988-02-04",6.1818,6.3819,6.1618,6.3419,762967.0],["1988-02-05",6.3019,6.4419,6.2819,6.3819,867211.0],["1988-02-08",6.3019,6.4219,6.2419,6.3619,912880.0],["1988-02-09",6.3419,6.5019,6.3419,6.4619,1000246.0],["1988-02-10",6.4819,6.742,6.4819,6.742,1267309.0],["1988-02-11",6.762,6.9221,6.722,6.802,1264827.0],["1988-02-12",6.802,6.9621,6.722,6.782,792751.0],["1988-02-16",6.662,6.9621,6.622,6.9221,1626206.0],["1988-02-17",6.9221,7.2022,6.9221,7.0421,2372792.0],["1988-02-18",7.0421,7.2422,7.0421,7.1621,1030526.0],["1988-02-19",7.1221,7.2021,7.0821,7.1821,712830.0],["1988-02-22",7.1621,7.2222,7.1021,7.2022,593694.0],["1988-02-23",7.1621,7.2021,7.0621,7.1821,761478.0],["1988-02-24",7.2222,7.2222,7.0021,7.0821,555472.0],["1988-02-25",7.0421,7.2021,6.9421,7.1821,1311985.0],["1988-02-26",7.1421,7.2422,7.1421,7.2222,305782.0],["1988-02-29",7.2022,7.2422,7.1021,7.2022,507817.0],["1988-03-01",7.2422,7.2622,7.0421,7.0421,1372050.0],["1988-03-02",7.0421,7.0821,6.9621,7.0421,1271280.0],["1988-03-03",7.0421,7.2022,7.0421,7.0821,891534.0],["1988-03-04",7.0621,7.1421,7.0621,7.1421,567385.0],["1988-03-07",7.1221,7.5222,7.1221,7.4822,1008188.0],["1988-03-08",7.4422,7.4822,7.2822,7.4222,1202777.0],["1988-03-09",7.3822,7.5222,7.3622,7.4622,670140.0],["1988-03-10",7.4022,7.4022,7.2822,7.2822,408537.0],["1988-03-11",7.2222,7.2822,7.0421,7.2622,1024073.0],["1988-03-14",7.2022,7.2422,7.1421,7.2022,363365.0],["1988-03-15",7.1621,7.2422,7.1221,7.2022,629435.0],["1988-03-16",7.2021,7.2021,7.1221,7.1821,677586.0],["1988-03-17",7.0621,7.1421,6.9621,7.1421,1912133.0],["1988-03-18",6.9621,7.0821,6.9221,7.0021,2020844.0],["1988-03-21",7.0021,7.2222,6.9821,7.1621,2936206.0],["1988-03-22",7.2022,7.3622,7.1021,7.3622,2293864.0],["1988-03-23",7.3222,7.6023,7.2422,7.5222,1254899.0],["1988-03-24",7.4822,7.4822,7.3222,7.3622,1238022.0],["1988-03-25",7.3622,7.7223,7.2222,7.6023,1267806.0],["1988-03-28",7.5623,7.5823,7.3222,7.5623,2001981.0],["1988-03-29",7.5623,7.5823,7.4222,7.4422,727722.0],["1988-03-30",7.4622,7.4622,7.3222,7.3822,670140.0],["1988-03-31",7.3422,7.4222,7.3222,7.4222,819060.0],["1988-04-04",7.4022,7.4622,7.3422,7.3622,771406.0],["1988-04-05",7.3622,7.5823,7.3622,7.5222,606601.0],["1988-04-06",7.5823,8.0024,7.5222,8.0024,1997017.0],["1988-04-07",7.8423,7.8423,7.6423,7.7623,738643.0],["1988-04-08",7.7223,7.9024,7.7023,7.8223,482004.0],["1988-04-11",7.8623,7.9024,7.7823,7.9024,686025.0],["1988-04-12",7.8623,7.8824,7.8223,7.8824,371307.0],["1988-04-13",7.8623,7.8824,7.7023,7.7823,969469.0],["1988-04-14",7.6223,7.6223,7.3222,7.3422,1470833.0],["1988-04-15",7.3022,7.5222,7.3022,7.4622,793744.0],["1988-04-18",7.3222,7.4222,7.3022,7.3822,455695.0],["1988-04-19",7.4222,7.5222,7.3422,7.3422,266567.0],["1988-04-20",7.3422,7.4022,7.2022,7.2022,1467855.0],["1988-04-21",7.2222,7.4422,7.2222,7.3022,1201784.0],["1988-04-22",7.3022,7.6623,7.3022,7.6023,748571.0],["1988-04-25",7.6023,7.6823,7.4222,7.6223,593198.0],["1988-04-26",7.6023,7.6623,7.4622,7.5022,983368.0],["1988-04-27",7.5222,7.5222,7.3222,7.3622,494911.0],["1988-04-28",7.4022,7.4022,7.3422,7.3822,624968.0],["1988-04-29",7.3422,7.3822,7.3022,7.3422,351451.0],["1988-05-02",7.3622,7.4622,7.3622,7.4622,177215.0],["1988-05-03",7.4622,7.4622,7.3422,7.3622,215934.0],["1988-05-04",7.3422,7.4022,7.1421,7.1821,912383.0],["1988-05-05",7.1821,7.2021,7.1221,7.1821,597169.0],["1988-05-06",7.1221,7.1821,7.0021,7.0221,736161.0],["1988-05-09",7.0421,7.2021,6.9821,7.0021,554479.0],["1988-05-10",7.1021,7.1221,7.0221,7.0421,758996.0],["1988-05-11",7.0021,7.0021,6.862,6.9221,801190.0],["1988-05-12",6.9021,6.9421,6.822,6.862,1250432.0],["1988-05-13",6.862,6.9221,6.802,6.802,795233.0],["1988-05-16",6.802,6.9221,6.5219,6.9221,2040204.0],["1988-05-17",6.8821,6.9621,6.782,6.782,1365100.0],["1988-05-18",6.762,6.822,6.582,6.642,814592.0],["1988-05-19",6.642,6.682,6.542,6.682,728219.0],["1988-05-20",6.722,6.722,6.4419,6.582,457681.0],["1988-05-23",6.562,6.602,6.4419,6.542,468105.0],["1988-05-24",6.5219,6.622,6.5219,6.582,551997.0],["1988-05-25",6.542,6.602,6.3419,6.3619,701910.0],["1988-05-26",6.3619,6.4419,6.2419,6.2819,867211.0],["1988-05-27",6.3219,6.3419,6.2219,6.2419,993793.0],["1988-05-31",6.2619,6.562,6.2419,6.562,617522.0],["1988-06-01",6.5219,6.622,6.5019,6.602,1487711.0],["1988-06-02",6.622,6.802,6.542,6.702,1475797.0],["1988-06-03",6.662,6.762,6.662,6.682,1147677.0],["1988-06-06",6.642,6.8821,6.642,6.802,887563.0],["1988-06-07",6.862,7.0421,6.842,6.9421,2114168.0],["1988-06-08",6.9421,7.0621,6.9421,7.0621,1130303.0],["1988-06-09",7.0421,7.0821,6.9421,6.9421,1133778.0],["1988-06-10",6.9621,7.0621,6.9621,7.0021,647306.0],["1988-06-13",7.0421,7.0821,7.0021,7.0621,1267309.0],["1988-06-14",7.0821,7.2622,7.0821,7.1221,881606.0],["1988-06-15",7.0821,7.1221,7.0021,7.0421,837923.0],["1988-06-16",7.0421,7.0421,6.9221,6.9221,1828241.0],["1988-06-17",6.9621,6.9821,6.762,6.8821,1594933.0],["1988-06-20",6.9621,6.9621,6.842,6.862,438321.0],["1988-06-21",6.862,6.9021,6.642,6.862,448746.0],["1988-06-22",7.1221,7.1421,6.9421,6.9821,2180189.0],["1988-06-23",6.9821,7.0421,6.9621,6.9821,1299079.0],["1988-06-24",7.0221,7.3222,7.0221,7.3222,2104240.0],["1988-06-27",7.3222,7.3222,7.1221,7.2022,1563164.0],["1988-06-28",7.0821,7.3222,7.0821,7.2822,1236532.0],["1988-06-29",7.2422,7.2822,7.1221,7.2022,3520965.0],["1988-06-30",7.1621,7.2422,7.1421,7.2222,908908.0],["1988-07-01",7.2422,7.2422,7.0421,7.0621,507321.0],["1988-07-05",7.0221,7.2022,6.9621,7.2022,792254.0],["1988-07-06",7.2422,7.2822,6.9221,7.0821,826506.0],["1988-07-07",7.0621,7.1021,6.9621,7.0421,960038.0],["1988-07-08",6.9621,7.0421,6.9621,6.9821,847851.0],["1988-07-11",6.9621,7.0621,6.9621,7.0221,678082.0],["1988-07-12",6.9821,7.0621,6.9421,7.0021,1085130.0],["1988-07-13",6.9621,7.0221,6.822,6.9221,361876.0],["1988-07-14",6.9421,7.1021,6.862,7.0421,922311.0],["1988-07-15",7.0421,7.0821,6.9621,7.0021,652766.0],["1988-07-18",6.9621,7.0221,6.9421,6.9821,660708.0],["1988-07-19",7.0221,7.0221,6.9021,6.9421,811614.0],["1988-07-20",6.9621,6.9821,6.9021,6.9421,1118886.0],["1988-07-21",6.9021,6.9421,6.9021,6.9421,443285.0],["1988-07-22",6.8821,6.9021,6.742,6.742,657234.0],["1988-07-25",6.742,6.762,6.682,6.702,162819.0],["1988-07-26",6.702,6.742,6.702,6.722,601140.0],["1988-07-27",6.722,6.762,6.702,6.702,814096.0],["1988-07-28",6.702,6.722,6.642,6.682,958052.0],["1988-07-29",6.662,6.762,6.662,6.742,1312978.0],["1988-08-01",6.722,6.802,6.722,6.802,911390.0],["1988-08-02",6.762,6.862,6.762,6.842,844873.0],["1988-08-03",6.842,6.9421,6.802,6.862,533630.0],["1988-08-04",6.9221,7.0021,6.722,6.762,1179943.0],["1988-08-05",6.762,6.8821,6.762,6.842,453710.0],["1988-08-08",6.822,6.862,6.762,6.762,901462.0],["1988-08-09",6.802,6.802,6.722,6.762,417969.0],["1988-08-10",6.722,6.762,6.682,6.702,889549.0],["1988-08-11",6.742,6.782,6.702,6.742,981879.0],["1988-08-12",6.722,6.762,6.702,6.722,457681.0],["1988-08-15",6.682,6.722,6.662,6.682,457681.0],["1988-08-16",6.602,6.862,6.602,6.682,1644077.0],["1988-08-17",6.622,6.8821,6.622,6.822,2263584.0],["1988-08-18",6.782,6.842,6.782,6.802,1006699.0],["1988-08-19",6.782,6.8621,6.782,6.782,765449.0],["1988-08-22",6.8821,6.8821,6.762,6.762,744104.0],["1988-08-23",6.762,6.802,6.762,6.802,520724.0],["1988-08-24",6.842,6.862,6.822,6.862,397120.0],["1988-08-25",6.802,6.862,6.802,6.842,346984.0],["1988-08-26",6.802,6.9421,6.802,6.9221,261106.0],["1988-08-29",6.8821,7.0421,6.8821,7.0421,287416.0],["1988-08-30",7.0021,7.2022,7.0021,7.0821,483494.0],["1988-08-31",7.1021,7.1221,6.9621,6.9821,386199.0],["1988-09-01",6.9021,6.9421,6.742,6.822,481012.0],["1988-09-02",6.8821,7.1221,6.822,7.0621,605608.0],["1988-09-06",7.0821,7.2022,7.0021,7.2022,752046.0],["1988-09-07",7.1621,7.3222,7.1421,7.2222,807146.0],["1988-09-08",7.2222,7.4222,7.2222,7.3222,1238518.0],["1988-09-09",7.3222,7.3222,7.1021,7.2822,1506574.0],["1988-09-12",7.2822,7.3022,7.2222,7.2222,694960.0],["1988-09-13",7.1621,7.2222,7.1421,7.2222,657730.0],["1988-09-14",7.2622,7.2622,7.0021,7.1821,1382474.0],["1988-09-15",7.1421,7.2022,7.1021,7.1021,651773.0],["1988-09-16",7.0621,7.2422,7.0621,7.2422,920822.0],["1988-09-19",7.2021,7.2222,7.0821,7.1821,889052.0],["1988-09-20",7.1821,7.3422,7.1821,7.3022,890045.0],["1988-09-21",7.3422,7.4822,7.3222,7.4822,958052.0],["1988-09-22",7.4822,7.8223,7.4422,7.7223,1816328.0],["1988-09-23",7.6823,7.7223,7.6423,7.7223,685032.0],["1988-09-26",7.7223,7.8023,7.7223,7.7623,941671.0],["1988-09-27",7.7223,7.8223,7.7223,7.8023,644327.0],["1988-09-28",7.7823,7.8824,7.7823,7.8023,345991.0],["1988-09-29",7.7823,7.9224,7.7823,7.9024,556961.0],["1988-09-30",7.8423,7.9224,7.7223,7.7423,869693.0],["1988-10-03",7.7023,7.8223,7.6023,7.6823,768924.0],["1988-10-04",7.6223,7.6823,7.6023,7.6423,591212.0],["1988-10-05",7.6423,7.8023,7.6423,7.8023,576817.0],["1988-10-06",7.8223,7.8223,7.7023,7.8023,474558.0],["1988-10-07",7.8023,8.0224,7.6223,8.0224,1386942.0],["1988-10-10",7.9824,8.0224,7.9424,7.9824,407048.0],["1988-10-11",7.9024,7.9424,7.8223,7.8824,403573.0],["1988-10-12",7.8023,7.8023,7.6823,7.8023,730701.0],["1988-10-13",7.8023,7.8023,7.7223,7.7223,459666.0],["1988-10-14",7.8423,7.9424,7.7623,7.8023,403077.0],["1988-10-17",7.7623,7.8623,7.7623,7.8623,569867.0],["1988-10-18",7.8824,8.0224,7.8824,8.0224,818067.0],["1988-10-19",8.1024,8.1224,7.8824,7.9024,914865.0],["1988-10-20",7.8824,8.1624,7.8223,8.1624,1273762.0],["1988-10-21",8.0424,8.1224,7.9424,8.1224,976419.0],["1988-10-24",8.0824,8.0824,7.7223,7.7223,2393641.0],["1988-10-25",7.7223,7.7423,7.6423,7.7023,944649.0],["1988-10-26",7.7423,7.7423,7.6023,7.6423,384214.0],["1988-10-27",7.6023,7.6023,7.4822,7.5222,660212.0],["1988-10-28",7.5423,7.6823,7.5222,7.5222,397120.0],["1988-10-31",7.4422,7.5022,7.3622,7.5022,676097.0],["1988-11-01",7.4822,7.5423,7.4422,7.5222,515263.0],["1988-11-02",7.4622,7.5222,7.3822,7.4622,747578.0],["1988-11-03",7.4422,7.6023,7.4422,7.5222,466616.0],["1988-11-04",7.5022,7.5623,7.4822,7.5022,275502.0],["1988-11-07",7.5022,7.5623,7.4622,7.5623,364358.0],["1988-11-08",7.6023,7.6223,7.5222,7.5222,496896.0],["1988-11-09",7.4622,7.5222,7.4222,7.4822,750557.0],["1988-11-10",7.4822,7.5823,7.4422,7.4622,267063.0],["1988-11-11",7.4222,7.4222,7.3022,7.3022,406055.0],["1988-11-14",7.3022,7.3222,7.1221,7.2822,482004.0],["1988-11-15",7.2422,7.3222,7.1821,7.2822,406552.0],["1988-11-16",7.2022,7.2022,7.0621,7.0621,576320.0],["1988-11-17",7.1221,7.1221,6.9221,6.9221,414990.0],["1988-11-18",6.9221,7.2622,6.9221,7.2022,505335.0],["1988-11-21",7.4422,7.4422,7.1821,7.2622,636385.0],["1988-11-22",7.2222,7.2422,7.1221,7.1821,343509.0],["1988-11-23",7.2022,7.4022,7.2022,7.3822,645816.0],["1988-11-25",7.3222,7.3222,7.0821,7.1021,321171.0],["1988-11-28",7.1021,7.3622,7.1021,7.3022,500868.0],["1988-11-29",7.3222,7.6023,7.3222,7.5423,440307.0],["1988-11-30",7.5823,7.6623,7.5222,7.6423,340530.0],["1988-12-01",7.6423,7.6623,7.5623,7.6023,429882.0],["1988-12-02",7.5623,7.5823,7.5423,7.5423,367336.0],["1988-12-05",7.5022,7.5823,7.4622,7.4622,483990.0],["1988-12-06",7.4222,7.5022,7.3222,7.4222,459666.0],["1988-12-07",7.3622,7.5022,7.3622,7.5022,536112.0],["1988-12-08",7.4422,7.5623,7.4422,7.4822,406055.0],["1988-12-09",7.4622,7.5423,7.4622,7.5222,146438.0],["1988-12-12",7.4822,7.5623,7.4022,7.4422,285926.0],["1988-12-13",7.4022,7.4422,7.3022,7.4422,225366.0],["1988-12-14",7.4422,7.6423,7.4422,7.6223,1026059.0],["1988-12-15",7.6023,7.6423,7.5222,7.5623,447753.0],["1988-12-16",7.3622,7.5022,7.3622,7.4822,2640848.0],["1988-12-19",7.4622,7.7223,7.4222,7.7223,1643084.0],["1988-12-20",7.7623,7.8824,7.7623,7.8423,937203.0],["1988-12-21",7.8023,7.9624,7.8023,7.8423,1397366.0],["1988-12-22",7.8023,7.8423,7.7223,7.7623,560932.0],["1988-12-23",7.7823,7.8823,7.7623,7.8623,672622.0],["1988-12-27",7.8423,7.9624,7.8223,7.8824,199553.0],["1988-12-28",7.9224,8.0424,7.9224,8.0024,926282.0],["1988-12-29",7.9824,8.1624,7.9824,8.1424,843880.0],["1988-12-30",8.1024,8.1424,8.0824,8.1024,482501.0],["1989-01-03",7.9624,8.0624,7.9424,8.0624,1365596.0],["1989-01-04",8.1624,8.5826,8.1624,8.5826,3107960.0],["1989-01-05",8.4425,8.5626,8.4225,8.4825,2723250.0],["1989-01-06",8.4425,8.5626,8.4225,8.4825,1449488.0],["1989-01-09",8.4625,8.5225,8.4425,8.4825,842391.0],["1989-01-10",8.4825,8.5425,8.4625,8.5425,645320.0],["1989-01-11",8.5025,8.7826,8.5025,8.7626,990814.0],["1989-01-12",8.7226,8.7426,8.6026,8.6226,1655990.0],["1989-01-13",8.5426,8.6226,8.5426,8.6026,1038469.0],["1989-01-16",8.5626,8.6026,8.5225,8.5425,513774.0],["1989-01-17",8.5025,8.5225,8.3625,8.3825,439810.0],["1989-01-18",8.4425,8.6826,8.3825,8.6826,744600.0],["1989-01-19",8.6426,8.6826,8.5626,8.5826,1056339.0],["1989-01-20",8.5626,8.5626,8.4425,8.4425,976419.0],["1989-01-23",8.4025,8.5025,8.4025,8.4225,211963.0],["1989-01-24",8.3825,8.6426,8.3825,8.6226,663190.0],["1989-01-25",8.6426,8.7426,8.6226,8.7226,932736.0],["1989-01-26",8.7026,9.0227,8.6626,8.9827,1389424.0],["1989-01-27",9.0027,9.0027,8.8627,8.9427,771406.0],["1989-01-30",8.9627,9.0027,8.7226,8.7426,1072720.0],["1989-01-31",8.7626,8.8026,8.7226,8.7826,708363.0],["1989-02-01",8.7626,8.7626,8.6826,8.6826,497889.0],["1989-02-02",8.7226,8.7626,8.5626,8.7226,621493.0],["1989-02-03",8.6826,8.7426,8.6226,8.7226,368329.0],["1989-02-06",8.7026,8.7826,8.6426,8.6826,389674.0],["1989-02-07",8.6426,8.8226,8.6426,8.8226,697442.0],["1989-02-08",8.8226,8.8426,8.6626,8.6826,617025.0],["1989-02-09",8.6026,8.6026,8.5225,8.5626,471084.0],["1989-02-10",8.5225,8.5425,8.4625,8.4825,332092.0],["1989-02-13",8.4425,8.5025,8.3625,8.5025,977908.0],["1989-02-14",8.5626,8.6026,8.2225,8.2225,613054.0],["1989-02-15",8.2025,8.3625,8.2025,8.3625,1206252.0],["1989-02-16",8.3625,8.4425,8.3025,8.4225,622486.0],["1989-02-17",8.4425,8.5425,8.3825,8.4025,730204.0],["1989-02-21",8.3825,8.4225,8.2024,8.2425,1336309.0],["1989-02-22",8.2625,8.3025,8.2024,8.2625,759492.0],["1989-02-23",8.2425,8.2425,8.1624,8.1624,293869.0],["1989-02-24",8.1024,8.1424,7.9624,8.0424,989325.0],["1989-02-27",8.0024,8.1224,7.9224,8.1024,440307.0],["1989-02-28",8.2225,8.2225,8.0824,8.1224,512285.0],["1989-03-01",8.1624,8.2825,8.0024,8.1024,886570.0],["1989-03-02",8.0624,8.3825,8.0624,8.3025,749564.0],["1989-03-03",8.2625,8.3225,8.2425,8.3225,397616.0],["1989-03-06",8.2825,8.4025,8.2225,8.4025,721269.0],["1989-03-07",8.3425,8.3425,8.1824,8.1824,364358.0],["1989-03-08",8.0824,8.2825,8.0624,8.2825,545544.0],["1989-03-09",8.2425,8.2625,8.1024,8.1424,509803.0],["1989-03-10",8.1224,8.1224,7.9624,7.9624,614047.0],["1989-03-13",7.9224,7.9424,7.9024,7.9224,794736.0],["1989-03-14",7.9024,8.0024,7.9024,7.9624,401091.0],["1989-03-15",7.9024,7.9224,7.8223,7.8623,981383.0],["1989-03-16",7.8623,7.9024,7.8023,7.8423,700917.0],["1989-03-17",7.6023,7.7223,7.6023,7.7223,1563164.0],["1989-03-20",7.6423,7.7023,7.5022,7.5222,1480761.0],["1989-03-21",7.3622,7.3822,7.2022,7.2822,3728957.0],["1989-03-22",7.2422,7.2622,7.1421,7.2022,1509552.0],["1989-03-23",7.2022,7.2822,7.1821,7.2222,922311.0],["1989-03-27",7.2022,7.3222,7.2022,7.2822,675600.0],["1989-03-28",7.2422,7.2422,7.1821,7.2022,1401834.0],["1989-03-29",7.2022,7.2622,7.2022,7.2622,445767.0],["1989-03-30",7.2622,7.2622,7.1821,7.2022,1003224.0],["1989-03-31",7.2022,7.2622,7.2022,7.2222,614047.0],["1989-04-03",7.2021,7.2222,7.1421,7.1821,1102504.0],["1989-04-04",7.1821,7.2622,7.1421,7.2222,460163.0],["1989-04-05",7.2222,7.3022,7.2022,7.2622,981879.0],["1989-04-06",7.2822,7.3422,7.2622,7.3222,429882.0],["1989-04-07",7.2822,7.3022,7.2422,7.2622,518738.0],["1989-04-10",7.2622,7.2822,7.2222,7.2222,218416.0],["1989-04-11",7.2022,7.2622,7.2022,7.2422,594191.0],["1989-04-12",7.2422,7.2822,7.2222,7.2222,797218.0],["1989-04-13",7.2422,7.2822,7.2422,7.2822,381235.0],["1989-04-14",7.3022,7.5423,7.3022,7.5022,719780.0],["1989-04-17",7.5022,7.5022,7.4022,7.4422,600148.0],["1989-04-18",7.4422,7.6623,7.4422,7.6223,1375028.0],["1989-04-19",7.5623,7.5823,7.3622,7.4022,1252417.0],["1989-04-20",7.4222,7.4422,7.3422,7.3422,529659.0],["1989-04-21",7.3422,7.4822,7.3422,7.4822,453710.0],["1989-04-24",7.4822,7.5423,7.4622,7.4822,1229583.0],["1989-04-25",7.4822,7.4822,7.3022,7.3622,1092576.0],["1989-04-26",7.3622,7.3622,7.2622,7.2822,1212209.0],["1989-04-27",7.2422,7.2422,7.1621,7.1821,1928514.0],["1989-04-28",7.2021,7.2222,6.8821,6.9621,3536354.0],["1989-05-01",6.9421,6.9421,6.8821,6.9421,911390.0],["1989-05-02",6.9021,7.0421,6.9021,7.0021,1127821.0],["1989-05-03",6.9421,6.9821,6.842,6.842,846858.0],["1989-05-04",6.762,6.9621,6.762,6.9421,743607.0],["1989-05-05",7.0021,7.2021,6.9221,6.9221,1450481.0],["1989-05-08",6.9221,7.0021,6.8821,7.0021,594687.0],["1989-05-09",7.0021,7.1221,7.0021,7.0421,349962.0],["1989-05-10",7.0221,7.0421,6.9621,7.0221,583766.0],["1989-05-11",7.0621,7.0821,6.9821,7.0821,383717.0],["1989-05-12",7.2822,7.3022,7.1421,7.2422,1370560.0],["1989-05-15",7.2822,7.2822,7.2022,7.2622,700420.0],["1989-05-16",7.2622,7.3022,7.2222,7.2422,506824.0],["1989-05-17",7.3222,7.4022,7.3022,7.3822,676097.0],["1989-05-18",7.3422,7.3822,7.3422,7.3422,1132785.0],["1989-05-19",7.3822,7.4222,7.3822,7.4022,483990.0],["1989-05-22",7.4222,7.5222,7.4222,7.4622,754528.0],["1989-05-23",7.4222,7.4622,7.4222,7.4422,910398.0],["1989-05-24",7.4422,7.5022,7.3622,7.4622,811614.0],["1989-05-25",7.4622,7.5022,7.4622,7.4822,280962.0],["1989-05-26",7.5222,7.6823,7.5022,7.6223,948620.0],["1989-05-30",7.6423,7.6823,7.6223,7.6423,764456.0],["1989-05-31",7.6623,7.6623,7.5222,7.5423,375278.0],["1989-06-01",7.5022,7.6423,7.4822,7.6423,356912.0],["1989-06-02",7.6423,7.7223,7.6423,7.6623,469594.0],["1989-06-05",7.6823,7.6823,7.5623,7.5623,567385.0],["1989-06-06",7.5823,7.6623,7.4022,7.5623,649788.0],["1989-06-07",7.5623,7.6023,7.4822,7.5423,627450.0],["1989-06-08",7.5022,7.5623,7.5022,7.5423,246711.0],["1989-06-09",7.5223,7.5423,7.3822,7.5022,677586.0],["1989-06-12",7.5022,7.5222,7.4022,7.5222,327624.0],["1989-06-13",7.4822,7.5022,7.4622,7.4822,703895.0],["1989-06-14",7.5022,7.5022,7.4622,7.4822,613550.0],["1989-06-15",7.4622,7.4622,7.3022,7.3222,556961.0],["1989-06-16",7.2222,7.3022,7.2222,7.2622,1043929.0],["1989-06-19",7.2422,7.2422,7.0821,7.1221,439810.0],["1989-06-20",7.1421,7.2422,7.0621,7.1021,1503596.0],["1989-06-21",7.0821,7.0821,6.9221,7.0021,905930.0],["1989-06-22",6.9821,7.0421,6.9821,7.0421,1203770.0],["1989-06-23",7.1021,7.1221,7.0421,7.0821,947131.0],["1989-06-26",7.0821,7.1621,7.0421,7.0821,613054.0],["1989-06-27",7.1221,7.2021,7.1021,7.1821,1429136.0],["1989-06-28",7.1421,7.1621,7.0421,7.0621,496896.0],["1989-06-29",7.0221,7.0221,6.802,6.8821,689500.0],["1989-06-30",6.842,6.9021,6.742,6.8821,501364.0],["1989-07-03",6.8821,6.9621,6.8821,6.9421,309754.0],["1989-07-05",6.9021,6.9221,6.8821,6.9221,415983.0],["1989-07-06",6.9221,6.9221,6.742,6.9221,1485725.0],["1989-07-07",6.9221,7.0621,6.9021,7.0021,1143706.0],["1989-07-10",6.9821,7.1821,6.9821,7.1821,853808.0],["1989-07-11",7.1621,7.3222,7.1621,7.3022,1781083.0],["1989-07-12",7.3022,7.3822,7.3022,7.3022,954081.0],["1989-07-13",7.2622,7.3222,7.2222,7.3222,563414.0],["1989-07-14",7.2822,7.4022,7.2422,7.4022,1583020.0],["1989-07-17",7.3622,7.4622,7.3622,7.4222,469098.0],["1989-07-18",7.3622,7.4022,7.3422,7.4022,253660.0],["1989-07-19",7.3622,7.4822,7.3622,7.4422,675600.0],["1989-07-20",7.4422,7.4822,7.4222,7.4422,1965248.0],["1989-07-21",7.4022,7.4422,7.3822,7.4422,383221.0],["1989-07-24",7.3622,7.4022,7.3422,7.3822,471084.0],["1989-07-25",7.3622,7.4222,7.3622,7.4022,630428.0],["1989-07-26",7.4222,7.5823,7.4022,7.5222,895009.0],["1989-07-27",7.5022,7.6023,7.4822,7.5823,795233.0],["1989-07-28",7.5823,8.0424,7.5823,7.9224,1205259.0],["1989-07-31",8.0024,8.2025,7.9824,8.2025,1667904.0],["1989-08-01",8.1624,8.4225,8.1624,8.2425,2484482.0],["1989-08-02",8.2825,8.3025,8.1224,8.2025,1227101.0],["1989-08-03",8.1624,8.1825,8.0424,8.1224,747082.0],["1989-08-04",7.9824,8.0224,7.9424,8.0224,881110.0],["1989-08-07",7.9824,8.3225,7.9824,8.3225,628442.0],["1989-08-08",8.2425,8.2625,8.1424,8.2225,878628.0],["1989-08-09",8.1624,8.3025,8.1624,8.2625,1163065.0],["1989-08-10",8.2425,8.2825,8.1824,8.2425,631917.0],["1989-08-11",8.2425,8.5225,8.2425,8.4825,1424172.0],["1989-08-14",8.4625,8.8026,8.4225,8.8026,2917839.0],["1989-08-15",8.7626,8.7626,8.6226,8.7226,2260109.0],["1989-08-16",8.7626,9.0827,8.7426,9.0227,3905675.0],["1989-08-17",9.1227,9.2027,9.0027,9.0827,3303542.0],["1989-08-18",9.0827,9.1827,9.0827,9.1227,1964751.0],["1989-08-21",9.1227,9.1227,8.8226,8.8827,1028044.0],["1989-08-22",8.9227,8.9227,8.8026,8.9227,808139.0],["1989-08-23",8.8827,8.9027,8.8626,8.9027,576320.0],["1989-08-24",8.9027,8.9827,8.8826,8.9827,1212705.0],["1989-08-25",8.9427,8.9627,8.8026,8.8426,928268.0],["1989-08-28",8.7826,8.8626,8.7826,8.8626,503846.0],["1989-08-29",8.8226,8.9627,8.8226,8.9427,905930.0],["1989-08-30",8.9227,9.0227,8.9027,8.9227,1519977.0],["1989-08-31",8.7226,8.8626,8.7226,8.8426,650780.0],["1989-09-01",8.8226,8.8226,8.7826,8.8026,833456.0],["1989-09-05",8.8026,8.8426,8.7426,8.8026,1063289.0],["1989-09-06",8.7426,8.7426,8.5826,8.6826,1440553.0],["1989-09-07",8.7226,8.7226,8.6426,8.6426,706874.0],["1989-09-08",8.6426,8.6426,8.5225,8.6426,564407.0],["1989-09-11",8.6426,8.6426,8.5626,8.5626,705881.0],["1989-09-12",8.5025,8.5225,8.3825,8.5025,815089.0],["1989-09-13",8.4225,8.5025,8.4225,8.4425,953088.0],["1989-09-14",8.4225,8.4425,8.2425,8.2625,651277.0],["1989-09-15",8.2625,8.3625,8.2625,8.3625,1308014.0],["1989-09-18",8.3225,8.4025,8.2825,8.3025,544054.0],["1989-09-19",8.3425,8.3425,8.2625,8.2625,370314.0],["1989-09-20",8.2225,8.3225,8.2024,8.3225,509803.0],["1989-09-21",8.3225,8.7226,8.3225,8.7226,1082152.0],["1989-09-22",8.6626,8.7026,8.5626,8.6826,1458423.0],["1989-09-25",8.6426,8.7626,8.6226,8.6426,643334.0],["1989-09-26",8.5225,8.6626,8.4825,8.4825,602630.0],["1989-09-27",8.4825,8.5826,8.4825,8.5025,574831.0],["1989-09-28",8.4825,8.5626,8.4825,8.5626,559939.0],["1989-09-29",8.5025,8.5626,8.5025,8.5626,544054.0],["1989-10-02",8.6026,8.8626,8.5626,8.8426,622486.0],["1989-10-03",8.8827,9.2628,8.8626,9.2628,2507316.0],["1989-10-04",9.1827,9.1827,9.0827,9.0827,1796472.0],["1989-10-05",8.9627,8.9827,8.9227,8.9427,1256388.0],["1989-10-06",8.9627,9.0427,8.9427,8.9827,1605854.0],["1989-10-09",9.0427,9.1227,9.0427,9.1227,580292.0],["1989-10-10",9.1227,9.1627,9.0027,9.0227,894513.0],["1989-10-11",8.9427,8.9627,8.8426,8.8827,1046908.0],["1989-10-12",8.8426,8.8626,8.7626,8.7626,418962.0],["1989-10-13",8.7626,8.7826,8.4425,8.4825,1616278.0],["1989-10-16",8.2425,8.4825,8.2025,8.4425,1834694.0],["1989-10-17",8.4025,8.4225,8.2625,8.2825,1110943.0],["1989-10-18",8.2425,8.4825,8.2225,8.4025,799204.0],["1989-10-19",8.4425,8.6026,8.4025,8.6026,1301561.0],["1989-10-20",8.5626,8.6026,8.4225,8.5225,441300.0],["1989-10-23",8.4625,8.4625,8.1824,8.2425,1904190.0],["1989-10-24",8.2024,8.2024,8.0024,8.1624,935218.0],["1989-10-25",8.1224,8.4225,8.1224,8.3425,837923.0],["1989-10-26",8.3025,8.5425,8.2425,8.3225,1306028.0],["1989-10-27",8.3225,8.4025,8.0224,8.1824,1226604.0],["1989-10-30",8.1824,8.2024,8.0224,8.0224,1511538.0],["1989-10-31",8.0424,8.0824,7.9624,7.9824,2842386.0],["1989-11-01",7.9824,7.9824,7.8824,7.9024,889549.0],["1989-11-02",7.8223,7.9024,7.7623,7.7823,1473812.0],["1989-11-03",7.7623,7.9024,7.7423,7.8423,1829234.0],["1989-11-06",7.8023,7.8023,7.5022,7.5022,1570113.0],["1989-11-07",7.5223,7.6023,7.4422,7.5022,480515.0],["1989-11-08",7.5623,7.5823,7.5022,7.5022,1037476.0],["1989-11-09",7.5022,7.6623,7.4822,7.5222,820549.0],["1989-11-10",7.5623,7.7623,7.5623,7.7623,1087116.0],["1989-11-13",7.7623,7.9624,7.7623,7.9624,536608.0],["1989-11-14",7.9024,7.9224,7.6823,7.6823,345991.0],["1989-11-15",7.6823,7.8223,7.6823,7.8223,356415.0],["1989-11-16",7.7823,7.8223,7.7423,7.8223,787290.0],["1989-11-17",7.7623,7.8823,7.7623,7.8623,563910.0],["1989-11-20",7.8623,7.8824,7.6623,7.6823,1332338.0],["1989-11-21",7.6823,7.7023,7.5623,7.5623,1284187.0],["1989-11-22",7.5823,7.7223,7.5623,7.7223,1241000.0],["1989-11-24",7.7823,7.7823,7.7223,7.7423,577313.0],["1989-11-27",7.7223,7.7823,7.7223,7.7623,299826.0],["1989-11-28",7.7623,7.8823,7.7623,7.8623,1480761.0],["1989-11-29",7.8824,7.8824,7.7823,7.8023,701413.0],["1989-11-30",7.7623,7.7823,7.5623,7.5823,1564156.0],["1989-12-01",7.5222,7.5823,7.3222,7.5222,2496892.0],["1989-12-04",7.4822,7.5423,7.4422,7.5222,552493.0],["1989-12-05",7.4822,7.5223,7.4822,7.5022,945642.0],["1989-12-06",7.4422,7.4422,7.3022,7.3222,1388431.0],["1989-12-07",7.2822,7.2822,7.1421,7.2222,2578798.0],["1989-12-08",7.2222,7.3422,7.2222,7.3422,809628.0],["1989-12-11",7.3022,7.4222,7.2822,7.4022,1004714.0],["1989-12-12",7.4022,7.4222,7.3422,7.4222,1163562.0],["1989-12-13",7.4022,7.4222,7.3622,7.3822,1041447.0],["1989-12-14",7.3422,7.3422,7.2622,7.2822,763463.0],["1989-12-15",7.2822,7.3022,7.2022,7.3022,1638120.0],["1989-12-18",7.2622,7.3022,7.0621,7.1221,675600.0],["1989-12-19",7.0821,7.0821,6.9621,7.0221,1041944.0],["1989-12-20",7.0021,7.2222,7.0021,7.2222,2153383.0],["1989-12-21",7.2222,7.2822,7.1221,7.1621,480019.0],["1989-12-22",7.1621,7.2422,7.1621,7.2022,364854.0],["1989-12-26",7.1621,7.1821,7.1221,7.1421,125093.0],["1989-12-27",7.1021,7.1821,7.1021,7.1621,302308.0],["1989-12-28",7.1621,7.2822,7.1421,7.2822,490940.0],["1989-12-29",7.2822,7.3422,7.1421,7.3222,808636.0],["1990-01-02",7.4422,7.7623,7.4422,7.7023,2544546.0],["1990-01-03",7.7023,7.8223,7.7023,7.8023,1979147.0],["1990-01-04",7.6823,7.7423,7.5623,7.7423,924297.0],["1990-01-05",7.6423,7.7223,7.5423,7.5423,727722.0],["1990-01-08",7.4822,7.5823,7.4422,7.5623,2070484.0],["1990-01-09",7.5423,7.5623,7.5022,7.5423,464630.0],["1990-01-10",7.5022,7.5022,7.4422,7.4422,629435.0],["1990-01-11",7.4822,7.5623,7.4822,7.5423,557457.0],["1990-01-12",7.5022,7.5022,7.3822,7.4222,750060.0],["1990-01-15",7.4222,7.4222,7.3222,7.3422,418962.0],["1990-01-16",7.2822,7.4822,7.2422,7.4822,1116900.0],["1990-01-17",7.4622,7.4822,7.3022,7.3622,204517.0],["1990-01-18",7.3022,7.4822,7.3022,7.4822,490940.0],["1990-01-19",7.4822,7.5222,7.3622,7.4822,1014145.0],["1990-01-22",7.2822,7.3622,7.0821,7.0821,1112929.0],["1990-01-23",7.1621,7.2222,7.1021,7.1621,970462.0],["1990-01-24",7.0421,7.1621,7.0221,7.1221,642838.0],["1990-01-25",7.1621,7.2021,7.1221,7.1221,564903.0],["1990-01-26",7.1221,7.1621,7.1221,7.1421,648795.0],["1990-01-29",7.1421,7.1821,7.0821,7.1421,482501.0],["1990-01-30",7.1221,7.1621,7.0621,7.0821,1048893.0],["1990-01-31",7.1221,7.2422,7.1021,7.2022,800693.0],["1990-02-01",7.2021,7.2021,7.1221,7.1821,418465.0],["1990-02-02",7.1621,7.3622,7.1421,7.3222,577810.0],["1990-02-05",7.3222,7.4422,7.2822,7.3022,712334.0],["1990-02-06",7.3022,7.4622,7.3022,7.3622,1356661.0],["1990-02-07",7.3022,7.3222,7.2622,7.2822,1489200.0],["1990-02-08",7.3022,7.6023,7.3022,7.4822,1084634.0],["1990-02-09",7.4822,7.6023,7.4822,7.5423,531148.0],["1990-02-12",7.5222,7.5423,7.3822,7.4622,570860.0],["1990-02-13",7.4822,7.6023,7.4622,7.5222,1088605.0],["1990-02-14",7.5222,7.6023,7.5222,7.5222,586745.0],["1990-02-15",7.5222,7.5222,7.4422,7.4622,222387.0],["1990-02-16",7.4222,7.4422,7.3622,7.4022,617522.0],["1990-02-20",7.3422,7.4422,7.3222,7.4422,675600.0],["1990-02-21",7.3822,7.4622,7.3622,7.4422,655744.0],["1990-02-22",7.4822,7.6023,7.4622,7.5022,707866.0],["1990-02-23",7.4622,7.6023,7.4622,7.5623,1088109.0],["1990-02-26",7.5222,8.2425,7.5222,8.2425,2077930.0],["1990-02-27",8.0024,8.1824,7.9224,8.1024,1834198.0],["1990-02-28",8.0624,8.2625,7.9624,8.0024,3117392.0],["1990-03-01",7.9624,8.1424,7.9624,8.0024,965994.0],["1990-03-02",8.0024,8.1424,7.9824,8.0224,1112432.0],["1990-03-05",8.0024,8.0624,7.9824,8.0024,689003.0],["1990-03-06",7.9624,8.3625,7.9624,8.3625,657730.0],["1990-03-07",8.3625,8.6426,8.3425,8.4425,2307764.0],["1990-03-08",8.3625,8.5826,8.3625,8.4625,1167036.0],["1990-03-09",8.4425,8.5225,8.3825,8.4025,768924.0],["1990-03-12",8.4825,8.6426,8.4625,8.6026,1012160.0],["1990-03-13",8.6426,8.8626,8.6426,8.7826,1255892.0],["1990-03-14",8.8226,8.8226,8.7226,8.7226,866218.0],["1990-03-15",8.6626,8.6626,8.4425,8.4625,968973.0],["1990-03-16",8.5025,8.6226,8.4025,8.6226,1053857.0],["1990-03-19",8.5626,8.9227,8.5626,8.8026,2115657.0],["1990-03-20",8.8026,9.2828,8.7826,9.1227,4346478.0],["1990-03-21",9.0227,9.0427,8.8426,8.8426,1564653.0],["1990-03-22",8.7826,8.8226,8.5826,8.6226,1642091.0],["1990-03-23",8.7426,8.8827,8.7226,8.8426,1241000.0],["1990-03-26",8.8826,9.2027,8.8826,9.1227,1046411.0],["1990-03-27",9.0827,9.1827,9.0027,9.1627,768924.0],["1990-03-28",9.0827,9.0827,8.9827,9.0227,404566.0],["1990-03-29",8.9827,9.1627,8.9827,9.0227,989325.0],["1990-03-30",8.9827,9.0227,8.8626,8.9227,908908.0],["1990-04-02",8.7226,8.8626,8.7226,8.8626,687514.0],["1990-04-03",8.9027,9.0027,8.9027,8.9227,1082152.0],["1990-04-04",8.9627,9.0227,8.9027,9.0027,861750.0],["1990-04-05",8.9627,8.9827,8.9227,8.9227,392652.0],["1990-04-06",8.9227,8.9427,8.8426,8.8626,417472.0],["1990-04-09",8.8626,9.0027,8.8626,8.9827,469098.0],["1990-04-10",8.9427,9.0427,8.9227,9.0427,326135.0],["1990-04-11",9.0227,9.0627,8.9827,9.0627,848844.0],["1990-04-12",9.0627,9.2828,9.0427,9.2027,944649.0],["1990-04-16",9.2228,9.2628,9.1627,9.1627,778355.0],["1990-04-17",9.0827,9.1827,9.0427,9.1627,548522.0],["1990-04-18",9.0827,9.1227,8.9827,8.9827,719780.0],["1990-04-19",8.9427,9.0427,8.9227,8.9827,512285.0],["1990-04-20",8.9627,8.9827,8.8827,8.9627,1022088.0],["1990-04-23",8.9227,8.9427,8.7426,8.7826,1000742.0],["1990-04-24",8.7826,8.8226,8.6426,8.7226,786298.0],["1990-04-25",8.7226,8.8226,8.7226,8.8026,992800.0],["1990-04-26",8.8026,8.8827,8.7426,8.8226,978404.0],["1990-04-27",8.8226,8.8226,8.6026,8.7626,844873.0],["1990-04-30",8.7426,8.7626,8.5626,8.7626,574335.0],["1990-05-01",8.9227,8.9427,8.8026,8.9227,931743.0],["1990-05-02",8.9427,9.0027,8.9227,8.9827,581284.0],["1990-05-03",9.0027,9.0427,8.6426,8.6826,994786.0],["1990-05-04",8.6426,8.6426,8.4625,8.5225,2502849.0],["1990-05-07",8.4825,8.7426,8.4425,8.6426,1067260.0],["1990-05-08",8.6026,8.6226,8.5626,8.5826,613054.0],["1990-05-09",8.5025,8.5025,8.3225,8.3425,1271777.0],["1990-05-10",8.3025,8.4025,8.2825,8.4025,1831716.0],["1990-05-11",8.4225,8.6426,8.3625,8.6026,1289647.0],["1990-05-14",8.5626,8.9227,8.5225,8.8226,1859514.0],["1990-05-15",8.8226,8.8426,8.7026,8.7426,974433.0],["1990-05-16",8.7426,8.7426,8.6426,8.7226,391163.0],["1990-05-17",8.7226,8.7226,8.5426,8.6826,628442.0],["1990-05-18",8.6826,8.6826,8.4825,8.5025,1243482.0],["1990-05-21",8.4825,8.5025,8.3425,8.3425,1559689.0],["1990-05-22",7.6023,7.6023,7.4422,7.5222,10264063.0],["1990-05-23",7.5022,7.5022,7.3222,7.4822,5067251.0],["1990-05-24",7.4422,7.4622,7.3622,7.3622,1789522.0],["1990-05-25",7.3222,7.3822,7.3022,7.3222,765945.0],["1990-05-29",7.3422,7.6023,7.3422,7.5423,2486964.0],["1990-05-30",7.5222,7.5423,7.4022,7.4422,1689249.0],["1990-05-31",7.4222,7.4422,7.3822,7.4022,620996.0],["1990-06-01",7.4022,7.5823,7.3822,7.5623,1022584.0],["1990-06-04",7.5623,7.7223,7.5623,7.7223,670140.0],["1990-06-05",7.8023,7.8824,7.7423,7.7623,952095.0],["1990-06-06",7.7423,7.7423,7.7023,7.7223,433357.0],["1990-06-07",7.7223,7.7223,7.5422,7.7223,534623.0],["1990-06-08",7.6823,7.7223,7.5222,7.6023,501860.0],["1990-06-11",7.5823,7.6423,7.5423,7.6223,359890.0],["1990-06-12",7.6223,7.7423,7.6223,7.6623,303300.0],["1990-06-13",7.6623,7.6623,7.5623,7.6223,639363.0],["1990-06-14",7.5823,7.5823,7.5222,7.5423,672126.0],["1990-06-15",7.5623,7.8223,7.5623,7.7623,2050132.0],["1990-06-18",7.7623,7.7623,7.6623,7.7223,826506.0],["1990-06-19",7.6823,7.8223,7.6623,7.8023,946635.0],["1990-06-20",7.8423,7.8623,7.7623,7.7623,848844.0],["1990-06-21",7.7623,7.8023,7.6623,7.7823,444278.0],["1990-06-22",7.8023,7.9824,7.8023,7.8023,1292626.0],["1990-06-25",7.7623,7.7623,7.6023,7.6223,733183.0],["1990-06-26",7.6223,7.6223,7.3622,7.3822,1350208.0],["1990-06-27",7.3622,7.4622,7.2822,7.3422,1419208.0],["1990-06-28",7.3422,7.3422,7.0621,7.2422,2037722.0],["1990-06-29",7.2022,7.3022,7.2022,7.2422,1530401.0],["1990-07-02",7.2222,7.2422,7.1621,7.2222,670140.0],["1990-07-03",7.2022,7.2422,7.1821,7.2022,830974.0],["1990-07-05",7.2021,7.2021,7.1421,7.1821,1462394.0],["1990-07-06",7.1621,7.2822,7.1621,7.2822,701413.0],["1990-07-09",7.2622,7.2822,7.2222,7.2422,414494.0],["1990-07-10",7.2422,7.2622,7.1021,7.1221,1158598.0],["1990-07-11",7.1221,7.1821,7.1221,7.1421,654255.0],["1990-07-12",7.1621,7.2822,7.0221,7.2822,1785054.0],["1990-07-13",7.2822,7.6023,7.2422,7.5823,3874402.0],["1990-07-16",7.5823,7.6023,7.5422,7.5823,571853.0],["1990-07-17",7.5823,7.6023,7.5222,7.5623,1099030.0],["1990-07-18",7.5222,7.5222,7.4422,7.4822,2019355.0],["1990-07-19",7.4422,7.4822,7.3422,7.3622,1491682.0],["1990-07-20",7.3422,7.3422,7.2022,7.2022,1086620.0],["1990-07-23",7.1621,7.2021,6.9221,7.1221,2106225.0],["1990-07-24",7.1421,7.1621,6.9621,7.0021,769420.0],["1990-07-25",7.0421,7.0421,6.9221,6.9221,772895.0],["1990-07-26",6.9021,7.0821,6.8821,7.0021,1541818.0],["1990-07-27",6.9421,6.9621,6.822,6.822,2212455.0],["1990-07-30",6.722,6.762,6.642,6.722,1139734.0],["1990-07-31",6.682,6.742,6.662,6.662,741125.0],["1990-08-01",6.662,6.662,6.4419,6.4419,1252914.0],["1990-08-02",6.2019,6.3419,6.2019,6.3419,1639113.0],["1990-08-03",6.3419,6.3419,6.1418,6.2419,2428389.0],["1990-08-06",6.1218,6.1218,5.8818,5.9018,1764206.0],["1990-08-07",5.9418,6.0018,5.8617,5.9418,1760731.0],["1990-08-08",6.0418,6.1218,5.9618,5.9618,1159590.0],["1990-08-09",5.9618,6.1618,5.9618,6.1618,809628.0],["1990-08-10",6.1818,6.3419,6.1818,6.3419,965002.0],["1990-08-13",6.3019,6.3019,6.0818,6.1418,619011.0],["1990-08-14",6.1618,6.1618,6.0618,6.0818,344502.0],["1990-08-15",6.0818,6.1018,6.0018,6.0018,387192.0],["1990-08-16",5.9618,5.9818,5.7817,5.7817,1149166.0],["1990-08-17",5.7217,5.7217,5.4416,5.5016,1738393.0],["1990-08-20",5.5617,5.6217,5.5417,5.6017,1080166.0],["1990-08-21",5.5817,5.6617,5.3816,5.6217,1288654.0],["1990-08-22",5.6617,5.7417,5.6617,5.6817,1025562.0],["1990-08-23",5.6417,5.9418,5.6017,5.7617,1106972.0],["1990-08-24",5.8417,5.9818,5.7817,5.9818,971455.0],["1990-08-27",6.2419,6.4019,6.2019,6.3219,1061800.0],["1990-08-28",6.2819,6.3019,6.0618,6.2419,458674.0],["1990-08-29",6.2419,6.3219,6.1818,6.2819,305286.0],["1990-08-30",6.2619,6.2619,6.1618,6.1618,390170.0],["1990-08-31",6.1818,6.3219,6.1218,6.2819,451228.0],["1990-09-04",6.2419,6.2819,6.2019,6.2819,378753.0],["1990-09-05",6.2419,6.2619,6.1618,6.2219,616529.0],["1990-09-06",6.1818,6.2019,6.1418,6.1618,593694.0],["1990-09-07",6.0818,6.1418,6.0618,6.1018,544551.0],["1990-09-10",6.1818,6.1818,6.0218,6.0218,528170.0],["1990-09-11",6.0218,6.0818,6.0218,6.0818,936707.0],["1990-09-12",6.0618,6.0818,6.0418,6.0618,717298.0],["1990-09-13",6.0418,6.0618,6.0018,6.0218,265574.0],["1990-09-14",6.0018,6.0218,5.9618,5.9818,545047.0],["1990-09-17",5.9618,6.0018,5.9218,6.0018,651277.0],["1990-09-18",5.9418,5.9618,5.8818,5.9218,556464.0],["1990-09-19",5.9218,5.9618,5.8017,5.8017,302308.0],["1990-09-20",5.7217,5.8417,5.6417,5.8217,423926.0],["1990-09-21",6.0818,6.0818,5.7417,5.8818,1314467.0],["1990-09-24",5.8417,5.8417,5.6217,5.7217,610076.0],["1990-09-25",5.7417,5.8417,5.7017,5.8417,570364.0],["1990-09-26",5.8417,5.8818,5.8017,5.8017,275502.0],["1990-09-27",5.8417,5.9218,5.6817,5.7217,504342.0],["1990-09-28",5.7217,5.8017,5.6017,5.8017,1047404.0],["1990-10-01",5.8017,6.0018,5.8017,5.9418,655744.0],["1990-10-02",5.9818,6.1218,5.9418,5.9618,772398.0],["1990-10-03",5.9218,5.9418,5.8818,5.8818,389674.0],["1990-10-04",5.8818,5.9218,5.8417,5.9018,710845.0],["1990-10-05",5.8618,5.9018,5.7217,5.8818,573342.0],["1990-10-08",5.9618,6.1618,5.9618,6.0418,359394.0],["1990-10-09",6.0018,6.0218,5.8417,5.8417,289898.0],["1990-10-10",5.8617,6.0418,5.8617,5.9818,784312.0],["1990-10-11",6.0018,6.0818,5.9618,6.0418,999253.0],["1990-10-12",6.0818,6.3819,6.0018,6.2419,1223130.0],["1990-10-15",6.2419,6.2819,6.0818,6.1218,1059318.0],["1990-10-16",6.1018,6.1018,5.9818,6.0018,522709.0],["1990-10-17",5.9618,6.0218,5.9218,5.9618,584263.0],["1990-10-18",5.9818,6.2819,5.9818,6.2819,2442784.0],["1990-10-19",6.4419,6.5219,6.2419,6.3419,2292375.0],["1990-10-22",6.3219,6.602,6.2819,6.4419,1316949.0],["1990-10-23",6.4019,6.4019,6.1618,6.1618,1731443.0],["1990-10-24",6.0018,6.0018,5.6817,5.7417,1209230.0],["1990-10-25",5.7017,5.7017,5.5417,5.5417,1512034.0],["1990-10-26",5.5417,5.6217,5.5216,5.5216,516256.0],["1990-10-29",5.5417,5.5617,5.4216,5.4216,715809.0],["1990-10-30",5.3816,5.4216,5.3016,5.3416,928268.0],["1990-10-31",5.3616,5.4016,5.2616,5.2816,1601386.0],["1990-11-01",5.3016,5.4016,5.2416,5.3416,1459912.0],["1990-11-02",5.2816,5.3216,5.1815,5.3216,1674854.0],["1990-11-05",5.3016,5.5817,5.3016,5.5617,745096.0],["1990-11-06",5.5417,5.5617,5.3216,5.4016,1570113.0],["1990-11-07",5.4016,5.4016,5.2616,5.2816,871678.0],["1990-11-08",5.2816,5.4016,5.2816,5.3816,1160087.0],["1990-11-09",5.4016,5.4016,5.3016,5.3616,474558.0],["1990-11-12",5.3816,5.6217,5.3616,5.5617,778355.0],["1990-11-13",5.5817,5.5817,5.4816,5.5216,637378.0],["1990-11-14",5.4816,5.6017,5.4816,5.5817,1341769.0],["1990-11-15",5.5417,5.5417,5.4616,5.4816,1217669.0],["1990-11-16",5.4816,5.4816,5.3616,5.4216,1960780.0],["1990-11-19",5.4416,5.4416,5.3616,5.4016,708363.0],["1990-11-20",5.3416,5.3416,5.2616,5.2616,761974.0],["1990-11-21",5.2616,5.2816,5.1215,5.1415,1126828.0],["1990-11-23",5.1415,5.1615,4.9615,5.0015,395134.0],["1990-11-26",5.0015,5.1615,4.9215,5.1615,1134770.0],["1990-11-27",5.2016,5.2216,5.1015,5.2016,487961.0],["1990-11-28",5.1415,5.1815,5.1215,5.1415,610076.0],["1990-11-29",5.0815,5.0815,4.9815,4.9815,1129310.0],["1990-11-30",4.9615,4.9615,4.7214,4.7814,2219901.0],["1990-12-03",4.9215,4.9415,4.8414,4.8815,1272770.0],["1990-12-04",4.8615,4.9615,4.8414,4.9215,1635638.0],["1990-12-05",4.9215,5.0615,4.9215,5.0615,2058571.0],["1990-12-06",5.2816,5.2816,5.1615,5.1615,2137498.0],["1990-12-07",5.1615,5.2016,5.1615,5.1815,569371.0],["1990-12-10",5.2016,5.2616,5.1815,5.2616,1092576.0],["1990-12-11",5.2416,5.2616,5.1415,5.1415,614543.0],["1990-12-12",5.1615,5.2416,5.1215,5.2016,1623228.0],["1990-12-13",5.2216,5.3616,5.2016,5.2816,802679.0],["1990-12-14",5.2816,5.3016,5.2216,5.2416,704888.0],["1990-12-17",5.1615,5.2016,5.1215,5.1815,657234.0],["1990-12-18",5.1415,5.2616,5.1415,5.2216,934721.0],["1990-12-19",5.2216,5.4816,5.2216,5.4416,1266813.0],["1990-12-20",5.3016,5.3816,5.2616,5.3616,2316699.0],["1990-12-21",5.5216,5.6417,5.4816,5.6017,2973436.0],["1990-12-24",5.5817,5.6417,5.5817,5.6217,806154.0],["1990-12-26",5.6017,5.6217,5.5817,5.6017,503350.0],["1990-12-27",5.5016,5.5216,5.4416,5.4816,924297.0],["1990-12-28",5.4416,5.4816,5.4016,5.4016,324646.0],["1990-12-31",5.4016,5.5016,5.2816,5.4216,652270.0],["1991-01-02",5.4016,5.5016,5.3816,5.4416,882599.0],["1991-01-03",5.4816,5.4816,5.4216,5.4416,566392.0],["1991-01-04",5.4216,5.4416,5.3416,5.4416,1130303.0],["1991-01-07",5.4016,5.4416,5.3216,5.3216,646809.0],["1991-01-08",5.3216,5.3216,5.2016,5.2416,595680.0],["1991-01-09",5.3216,5.4416,5.2216,5.2816,1053857.0],["1991-01-10",5.2816,5.3816,5.2016,5.3616,874657.0],["1991-01-11",5.3016,5.3216,5.2016,5.3016,573838.0],["1991-01-14",5.2616,5.2616,5.1415,5.2016,540083.0],["1991-01-15",5.1415,5.3416,5.1415,5.2616,854801.0],["1991-01-16",5.2416,5.4416,5.1815,5.3616,599651.0],["1991-01-17",5.6417,5.6817,5.5216,5.5216,1991557.0],["1991-01-18",5.4816,5.9218,5.4816,5.9218,1680314.0],["1991-01-21",5.9218,6.0418,5.8818,6.0218,1160583.0],["1991-01-22",5.9818,5.9818,5.8818,5.9218,775873.0],["1991-01-23",5.9018,6.3819,5.9018,6.1618,2421439.0],["1991-01-24",6.2819,6.3619,6.2619,6.3619,1871924.0],["1991-01-25",6.4019,6.4019,6.0418,6.1218,1344251.0],["1991-01-28",6.1418,6.2419,6.1418,6.2419,847851.0],["1991-01-29",6.2019,6.2419,6.0818,6.2219,1003721.0],["1991-01-30",6.2219,6.802,6.2219,6.742,1730450.0],["1991-01-31",6.702,6.9221,6.702,6.842,1096548.0],["1991-02-01",6.842,6.9621,6.782,6.9221,1206252.0],["1991-02-04",6.862,7.1221,6.862,7.1221,1117396.0],["1991-02-05",7.1221,7.1221,6.802,6.822,679075.0],["1991-02-06",6.802,6.9621,6.722,6.9221,1092576.0],["1991-02-07",6.9221,6.9821,6.602,6.682,1209727.0],["1991-02-08",6.602,6.642,6.4419,6.5019,768427.0],["1991-02-11",6.562,6.9421,6.562,6.9421,1262345.0],["1991-02-12",6.842,6.9421,6.842,6.842,432861.0],["1991-02-13",6.802,6.862,6.682,6.722,1114914.0],["1991-02-14",6.702,6.742,6.682,6.702,707370.0],["1991-02-15",6.742,6.862,6.682,6.842,1299575.0],["1991-02-19",6.802,6.9021,6.782,6.842,375278.0],["1991-02-20",6.722,6.722,6.602,6.622,551004.0],["1991-02-21",6.602,6.622,6.5219,6.562,374286.0],["1991-02-22",6.5219,6.762,6.4819,6.5019,1265324.0],["1991-02-25",6.622,6.622,6.4819,6.5019,692478.0],["1991-02-26",6.4619,6.4619,6.3819,6.4619,518242.0],["1991-02-27",6.4419,6.662,6.4419,6.662,573342.0],["1991-02-28",6.682,6.682,6.582,6.602,531644.0],["1991-03-01",6.562,6.562,6.4219,6.4619,775377.0],["1991-03-04",6.3619,6.3619,6.2419,6.2619,1160087.0],["1991-03-05",6.2419,6.4619,6.2019,6.4219,1305532.0],["1991-03-06",6.4619,6.4619,6.3419,6.3819,1132785.0],["1991-03-07",6.3219,6.4619,6.2819,6.4219,1095058.0],["1991-03-08",6.4019,6.5019,6.3619,6.4819,1153634.0],["1991-03-11",6.4419,6.5219,6.4419,6.4619,250682.0],["1991-03-12",6.4219,6.4819,6.3219,6.3219,268552.0],["1991-03-13",6.2419,6.3019,6.2219,6.3019,798708.0],["1991-03-14",6.2819,6.4019,6.2819,6.3419,736161.0],["1991-03-15",6.3819,6.3819,6.2619,6.3819,726233.0],["1991-03-18",6.3419,6.4419,6.2819,6.3019,576320.0],["1991-03-19",5.8417,5.8818,5.7817,5.7817,1916600.0],["1991-03-20",5.6817,5.7617,5.6617,5.7217,1042936.0],["1991-03-21",5.7217,5.7617,5.7017,5.7017,638867.0],["1991-03-22",5.6617,5.6817,5.6217,5.6217,498386.0],["1991-03-25",5.6017,5.6417,5.5817,5.6217,419458.0],["1991-03-26",5.6017,5.7417,5.5617,5.7217,906426.0],["1991-03-27",5.7417,5.7617,5.7217,5.7417,829484.0],["1991-03-28",5.7617,5.8017,5.7417,5.8017,363861.0],["1991-04-01",5.7817,5.8017,5.6417,5.6417,275502.0],["1991-04-02",5.6217,5.6817,5.5817,5.6817,852815.0],["1991-04-03",5.6817,5.6817,5.4816,5.5216,533134.0],["1991-04-04",5.5417,5.5817,5.5016,5.5817,773391.0],["1991-04-05",5.6017,5.6017,5.5617,5.5817,912880.0],["1991-04-08",5.5417,5.5817,5.5417,5.5817,960038.0],["1991-04-09",5.5617,5.5817,5.5216,5.5216,825017.0],["1991-04-10",5.5016,5.5216,5.4816,5.5016,284934.0],["1991-04-11",5.4416,5.4816,5.3216,5.3416,1365100.0],["1991-04-12",5.3416,5.3616,5.0215,5.2816,1956312.0],["1991-04-15",5.2816,5.2816,5.1815,5.2016,1105483.0],["1991-04-16",5.1815,5.3416,5.1415,5.3416,1455445.0],["1991-04-17",5.3616,5.5216,5.3616,5.5216,3308010.0],["1991-04-18",5.4816,5.7417,5.4416,5.6417,2143455.0],["1991-04-19",5.6617,5.6817,5.6017,5.6017,1536854.0],["1991-04-22",5.7217,5.7817,5.6617,5.6617,1414740.0],["1991-04-23",5.7017,5.7417,5.5617,5.5817,716305.0],["1991-04-24",5.6017,5.6017,5.5417,5.5617,594687.0],["1991-04-25",5.6017,5.6417,5.5417,5.6017,954081.0],["1991-04-26",5.6017,5.6217,5.5817,5.6017,544551.0],["1991-04-29",5.6217,5.7217,5.5817,5.6017,732190.0],["1991-04-30",5.6217,5.7017,5.6217,5.6417,725240.0],["1991-05-01",5.6417,5.6817,5.6017,5.6017,1107468.0],["1991-05-02",5.6417,5.6817,5.6417,5.6817,716802.0],["1991-05-03",5.6817,5.8618,5.6817,5.8618,715809.0],["1991-05-06",5.8417,6.1018,5.8417,6.0618,1764206.0],["1991-05-07",6.0218,6.1018,5.8818,6.0818,1522459.0],["1991-05-08",6.1818,6.2619,6.1818,6.2019,1718040.0],["1991-05-09",6.4019,6.702,6.3419,6.662,3044918.0],["1991-05-10",6.622,6.622,6.4019,6.4019,1513027.0],["1991-05-13",6.3219,6.3619,6.2619,6.3419,831470.0],["1991-05-14",6.2819,6.3219,6.1818,6.2019,664183.0],["1991-05-15",6.2018,6.2219,5.9618,5.9818,746089.0],["1991-05-16",5.9818,5.9818,5.9018,5.9418,1033505.0],["1991-05-17",5.9018,5.9618,5.7217,5.9418,1447999.0],["1991-05-20",5.9218,5.9818,5.9218,5.9418,775873.0],["1991-05-21",5.9818,6.0018,5.9618,5.9818,1081159.0],["1991-05-22",6.0618,6.1618,6.0618,6.1418,963016.0],["1991-05-23",6.1218,6.1418,6.0818,6.0818,789276.0],["1991-05-24",6.1018,6.1018,6.0818,6.1018,525688.0],["1991-05-28",6.1018,6.1218,6.0618,6.1218,1119878.0],["1991-05-29",6.1618,6.2019,6.1218,6.1218,2330598.0],["1991-05-30",6.1618,6.2019,6.1218,6.2019,2214937.0],["1991-05-31",6.2019,6.4619,6.2019,6.4219,1732436.0],["1991-06-03",6.4219,6.602,6.4219,6.602,1546286.0],["1991-06-04",6.622,7.0221,6.602,6.9821,1478279.0],["1991-06-05",6.9821,6.9821,6.662,6.662,1620250.0],["1991-06-06",6.602,6.642,6.4819,6.5019,770909.0],["1991-06-07",6.3219,6.4219,6.3219,6.3819,661205.0],["1991-06-10",6.3619,6.4019,6.3619,6.3819,124100.0],["1991-06-11",6.3419,6.5019,6.3419,6.4819,545047.0],["1991-06-12",6.4419,6.4419,6.2619,6.3419,602630.0],["1991-06-13",6.3419,6.4019,6.3219,6.4019,593694.0],["1991-06-14",6.4019,6.622,6.4019,6.622,981383.0],["1991-06-17",6.622,6.622,6.542,6.542,667658.0],["1991-06-18",6.5019,6.5219,6.3619,6.3619,316207.0],["1991-06-19",6.3619,6.4219,6.3019,6.3019,828492.0],["1991-06-20",6.3219,6.3819,6.3019,6.3419,590716.0],["1991-06-21",6.3819,6.3819,6.3419,6.3619,872175.0],["1991-06-24",6.3419,6.3419,6.1618,6.1618,267063.0],["1991-06-25",6.1418,6.2619,6.1418,6.2219,1014642.0],["1991-06-26",6.2219,6.2619,6.1818,6.2219,291387.0],["1991-06-27",6.2419,6.2419,6.1818,6.2219,463638.0],["1991-06-28",6.2219,6.2419,6.0418,6.1618,754528.0],["1991-07-01",6.3219,6.3219,6.2419,6.2619,901462.0],["1991-07-02",6.2219,6.2819,6.1818,6.2019,973440.0],["1991-07-03",6.1818,6.3419,6.1618,6.3419,788283.0],["1991-07-05",6.3219,6.5219,6.3219,6.4819,433357.0],["1991-07-08",6.3819,6.5219,6.3619,6.5219,349962.0],["1991-07-09",6.4819,6.602,6.4819,6.602,1321417.0],["1991-07-10",6.602,6.702,6.542,6.542,431868.0],["1991-07-11",6.562,6.642,6.5219,6.622,372300.0],["1991-07-12",6.662,6.662,6.602,6.642,846858.0],["1991-07-15",6.582,6.602,6.542,6.562,753535.0],["1991-07-16",6.802,6.802,6.642,6.642,2386691.0],["1991-07-17",6.662,6.662,6.562,6.582,1265820.0],["1991-07-18",6.542,6.782,6.542,6.722,1130799.0],["1991-07-19",6.722,6.782,6.702,6.782,1087116.0],["1991-07-22",6.722,6.762,6.722,6.762,740132.0],["1991-07-23",6.782,6.8621,6.782,6.782,604615.0],["1991-07-24",6.782,6.782,6.742,6.762,585256.0],["1991-07-25",6.742,6.762,6.682,6.722,348473.0],["1991-07-26",6.782,6.862,6.762,6.842,949613.0],["1991-07-29",6.782,6.842,6.742,6.762,477040.0],["1991-07-30",6.762,6.762,6.642,6.682,462148.0],["1991-07-31",6.602,6.742,6.562,6.682,443782.0],["1991-08-01",6.642,6.642,6.582,6.582,445767.0],["1991-08-02",6.582,6.622,6.5019,6.5219,212459.0],["1991-08-05",6.4619,6.4619,6.3019,6.3819,631421.0],["1991-08-06",6.3419,6.562,6.3219,6.562,742118.0],["1991-08-07",6.562,6.602,6.4419,6.4619,782823.0],["1991-08-08",6.4419,6.5019,6.4219,6.4619,474062.0],["1991-08-09",6.4619,6.4619,6.3619,6.3819,349962.0],["1991-08-12",6.3419,6.4619,6.3419,6.4219,269049.0],["1991-08-13",6.4219,6.4819,6.4019,6.4219,230826.0],["1991-08-14",6.4419,6.4419,6.3819,6.4019,936707.0],["1991-08-15",6.3819,6.4219,6.3819,6.4219,500371.0],["1991-08-16",6.4219,6.4619,6.3819,6.3819,402580.0],["1991-08-19",6.2419,6.2419,6.0818,6.1618,1128814.0],["1991-08-20",6.1818,6.2219,6.1618,6.1818,749564.0],["1991-08-21",6.2619,6.3019,6.1618,6.2819,862743.0],["1991-08-22",6.3019,6.4019,6.2219,6.2819,718787.0],["1991-08-23",6.2619,6.4619,6.2619,6.4419,370811.0],["1991-08-26",6.3819,6.4019,6.3219,6.3819,240754.0],["1991-08-27",6.3219,6.3219,6.2619,6.2819,297840.0],["1991-08-28",6.2819,6.3419,6.2619,6.3419,551500.0],["1991-08-29",6.3619,6.3819,6.3019,6.3019,212956.0],["1991-08-30",6.3219,6.3819,6.3019,6.3419,232315.0],["1991-09-03",6.3819,6.3819,6.2219,6.2419,271531.0],["1991-09-04",6.2219,6.2219,6.1218,6.1218,740132.0],["1991-09-05",6.0818,6.0818,5.8417,5.9218,976419.0],["1991-09-06",5.9218,6.0418,5.9018,6.0218,637874.0],["1991-09-09",6.0018,6.0218,5.9618,5.9818,443285.0],["1991-09-10",5.9618,5.9618,5.8818,5.8818,251178.0],["1991-09-11",5.8217,5.8818,5.7017,5.8818,537105.0],["1991-09-12",5.8618,5.9618,5.8618,5.9218,389674.0],["1991-09-13",5.9618,5.9618,5.8017,5.8217,860758.0],["1991-09-16",5.8618,5.8618,5.8017,5.8417,293869.0],["1991-09-17",5.7817,5.8818,5.7817,5.8417,252171.0],["1991-09-18",5.8017,5.8017,5.7217,5.7617,435343.0],["1991-09-19",5.7217,5.8618,5.6617,5.8217,707370.0],["1991-09-20",5.8617,5.8617,5.8017,5.8017,509306.0],["1991-09-23",5.8017,5.8417,5.7217,5.7217,364854.0],["1991-09-24",5.7217,5.8017,5.7017,5.8017,375278.0],["1991-09-25",5.8017,5.9018,5.8017,5.8618,254157.0],["1991-09-26",5.9018,5.9018,5.7417,5.7417,404070.0],["1991-09-27",5.7417,5.7417,5.6217,5.6417,478033.0],["1991-09-30",5.6017,5.6217,5.5417,5.6017,446264.0],["1991-10-01",5.6017,5.6817,5.6017,5.6417,799700.0],["1991-10-02",5.6417,5.7417,5.6217,5.7417,370811.0],["1991-10-03",5.7017,5.7417,5.6217,5.6217,1694213.0],["1991-10-04",5.6217,5.6817,5.6017,5.6217,790269.0],["1991-10-07",5.6017,5.6417,5.5617,5.6017,678082.0],["1991-10-08",5.6017,5.6417,5.5817,5.6217,965002.0],["1991-10-09",5.5817,5.6617,5.5817,5.6217,1020102.0],["1991-10-10",5.6217,6.0418,5.6217,6.0418,775873.0],["1991-10-11",6.0618,6.0618,5.9218,5.9618,438321.0],["1991-10-14",5.9418,6.0218,5.9018,6.0218,417472.0],["1991-10-15",6.0618,6.4419,6.0618,6.3419,763463.0],["1991-10-16",6.3019,6.4819,6.2819,6.4819,479522.0],["1991-10-17",6.4819,6.4819,6.3419,6.4819,827499.0],["1991-10-18",6.4419,6.542,6.4419,6.5019,570364.0],["1991-10-21",6.4219,6.4819,6.3619,6.3819,669644.0],["1991-10-22",6.3419,6.3619,6.2018,6.2419,2293368.0],["1991-10-23",6.1818,6.2419,6.0818,6.1018,488458.0],["1991-10-24",6.0818,6.0818,6.0218,6.0618,198560.0],["1991-10-25",6.0418,6.1018,5.9618,5.9818,287416.0],["1991-10-28",6.0018,6.1818,5.9818,6.1818,357408.0],["1991-10-29",6.1818,6.1818,6.0418,6.1418,429882.0],["1991-10-30",6.1418,6.1618,6.0818,6.1018,180193.0],["1991-10-31",6.1218,6.1618,6.0818,6.1618,179200.0],["1991-11-01",6.1818,6.2419,6.0818,6.1818,1264827.0],["1991-11-04",6.1618,6.1618,6.0818,6.1618,173244.0],["1991-11-05",6.1418,6.2019,6.1418,6.1818,287416.0],["1991-11-06",6.1818,6.1818,6.1418,6.1618,164308.0],["1991-11-07",6.2018,6.2419,6.1218,6.2419,299826.0],["1991-11-08",6.2019,6.2419,6.1218,6.1218,156366.0],["1991-11-11",6.0818,6.1618,6.0818,6.1618,202531.0],["1991-11-12",6.1618,6.2619,6.1618,6.2019,558946.0],["1991-11-13",6.1418,6.1818,6.1218,6.1618,183668.0],["1991-11-14",6.1818,6.2219,6.1618,6.2219,292876.0],["1991-11-15",6.1618,6.2419,5.8417,5.8417,609579.0],["1991-11-18",5.8818,6.0018,5.8417,5.9618,749564.0],["1991-11-19",5.8818,5.9418,5.7217,5.9218,801190.0],["1991-11-20",5.9218,6.0018,5.8818,5.9018,843880.0],["1991-11-21",5.8618,5.9418,5.8618,5.9218,475551.0],["1991-11-22",5.9018,5.9218,5.8017,5.8017,249689.0],["1991-11-25",5.7417,5.7417,5.6817,5.7217,1037476.0],["1991-11-26",5.7017,5.7417,5.6817,5.6817,396624.0],["1991-11-27",5.6817,5.7417,5.6017,5.6217,381732.0],["1991-11-29",5.6017,5.6017,5.5417,5.5817,217423.0],["1991-12-02",5.5617,5.7217,5.5016,5.7217,452220.0],["1991-12-03",5.7017,5.7617,5.6617,5.7417,570860.0],["1991-12-04",5.7817,5.8818,5.7617,5.8818,348969.0],["1991-12-05",5.8617,5.8617,5.7217,5.7617,233308.0],["1991-12-06",5.7017,5.8217,5.7017,5.7417,450731.0],["1991-12-09",5.7617,5.7617,5.6017,5.7017,417969.0],["1991-12-10",5.6817,6.2019,5.5617,5.5817,348473.0],["1991-12-11",5.6017,5.6817,5.5417,5.5617,764952.0],["1991-12-12",5.5617,5.6617,5.5417,5.6417,470091.0],["1991-12-13",5.6417,5.7617,5.6217,5.7417,277984.0],["1991-12-16",5.7417,5.7417,5.3016,5.3416,1185403.0],["1991-12-17",5.2016,5.3216,5.1215,5.2416,1435092.0],["1991-12-18",5.2816,5.3216,5.2216,5.3216,1144698.0],["1991-12-19",5.3016,5.3216,5.2816,5.3216,803175.0],["1991-12-20",5.4416,5.4416,5.2816,5.4416,1182921.0],["1991-12-23",5.4216,5.6817,5.4216,5.6817,970958.0],["1991-12-24",5.6817,5.9218,5.6617,5.9218,727226.0],["1991-12-26",5.9218,6.0818,5.8417,6.0818,592205.0],["1991-12-27",6.0618,6.1018,6.0018,6.0418,630428.0],["1991-12-30",6.0418,6.1618,6.0018,6.1618,1154130.0],["1991-12-31",6.2019,6.2419,6.1218,6.2019,638370.0],["1992-01-02",6.1618,6.2219,6.0818,6.1618,461652.0],["1992-01-03",6.1418,6.1618,5.8417,6.0018,1531394.0],["1992-01-06",6.0018,6.1218,5.9618,6.1218,580788.0],["1992-01-07",6.1618,6.3619,6.1418,6.3419,993296.0],["1992-01-08",6.3019,6.542,6.2819,6.542,1266316.0],["1992-01-09",6.5219,6.642,6.4419,6.4419,1225115.0],["1992-01-10",6.4019,6.4819,6.4019,6.4619,527673.0],["1992-01-13",6.4819,6.562,6.4619,6.562,576817.0],["1992-01-14",6.542,6.702,6.542,6.702,710348.0],["1992-01-15",6.702,7.2021,6.682,7.1821,1709105.0],["1992-01-16",7.2022,7.3222,7.1821,7.3222,2170757.0],["1992-01-17",7.3222,7.3222,6.9621,7.0621,2127570.0],["1992-01-20",6.9821,6.9821,6.9021,6.9821,751053.0],["1992-01-21",6.9021,6.9821,6.822,6.8821,1191856.0],["1992-01-22",6.8821,7.0821,6.8821,7.0421,834448.0],["1992-01-23",7.0621,7.0621,6.9421,6.9821,2022830.0],["1992-01-24",6.9621,7.1221,6.9621,7.0421,1600394.0],["1992-01-27",7.0021,7.1021,6.9621,7.0021,620996.0],["1992-01-28",6.9621,6.9821,6.8821,6.8821,1362122.0],["1992-01-29",6.9021,7.0821,6.9021,7.0221,1037972.0],["1992-01-30",6.9621,7.1621,6.9421,7.1221,1055346.0],["1992-01-31",7.1221,7.1421,7.0021,7.0021,1101512.0],["1992-02-03",6.9221,7.0421,6.862,6.8821,638867.0],["1992-02-04",6.862,6.8821,6.802,6.862,732190.0],["1992-02-05",6.9221,6.9821,6.782,6.822,980886.0],["1992-02-06",6.822,6.9421,6.762,6.9421,1611811.0],["1992-02-07",6.9421,6.9821,6.782,6.802,910398.0],["1992-02-10",6.842,7.0821,6.802,7.0821,1092576.0],["1992-02-11",7.0421,7.7223,7.0421,7.6423,7648035.0],["1992-02-12",7.6823,7.8023,7.6823,7.7023,3592447.0],["1992-02-13",7.6023,7.7023,7.5422,7.5823,3943898.0],["1992-02-14",7.5022,7.7223,7.4222,7.6623,2552985.0],["1992-02-18",7.5823,7.7823,7.5823,7.7223,1287165.0],["1992-02-19",7.6823,7.7023,7.6223,7.6823,2341519.0],["1992-02-20",7.6823,8.5626,7.6823,8.5425,3428138.0],["1992-02-21",8.4025,8.4225,8.2025,8.3425,1850579.0],["1992-02-24",8.2425,8.2425,8.1224,8.2225,809628.0],["1992-02-25",8.2024,8.5025,8.0624,8.5025,1811364.0],["1992-02-26",8.4225,8.7626,8.4225,8.6026,1960284.0],["1992-02-27",8.5425,8.5425,8.2425,8.4225,1213698.0],["1992-02-28",8.4225,8.4625,8.1624,8.2025,679572.0],["1992-03-02",8.1824,8.3625,8.1824,8.3625,1065771.0],["1992-03-03",8.2825,8.7026,8.2825,8.6226,2905429.0],["1992-03-04",8.6426,8.9627,8.5626,8.6826,1987089.0],["1992-03-05",8.6426,8.9027,8.6026,8.7626,2170757.0],["1992-03-06",8.7426,8.8426,8.7026,8.7426,1275252.0],["1992-03-09",8.6426,8.6426,8.3625,8.3625,1336309.0],["1992-03-10",8.4025,8.4825,8.3225,8.3225,1166540.0],["1992-03-11",8.3225,8.3225,8.0024,8.1424,1236036.0],["1992-03-12",8.0824,8.4425,8.0624,8.4225,1163065.0],["1992-03-13",8.4825,8.8626,8.4225,8.6826,2061053.0],["1992-03-16",8.6426,8.7426,8.4225,8.5626,1210720.0],["1992-03-17",8.7226,8.9827,8.7226,8.8426,8524677.0],["1992-03-18",8.6826,8.7026,7.8423,7.8824,4479514.0],["1992-03-19",8.0424,8.3225,7.9824,8.2425,3996516.0],["1992-03-20",8.2425,8.4025,8.0824,8.2025,2082894.0],["1992-03-23",8.1624,8.1824,7.9024,7.9024,1359640.0],["1992-03-24",7.9024,7.9024,7.6023,7.6423,2736653.0],["1992-03-25",7.6423,7.7423,7.5623,7.6023,2401583.0],["1992-03-26",7.6423,7.6423,7.6023,7.6023,1175475.0],["1992-03-27",7.6023,7.6023,7.5222,7.5423,817074.0],["1992-03-30",7.5222,7.5222,7.3222,7.4022,925786.0],["1992-03-31",7.3822,7.5623,7.3822,7.5022,855794.0],["1992-04-01",7.4422,7.5022,7.4022,7.4822,541572.0],["1992-04-02",7.4822,7.6223,7.4022,7.4022,1085130.0],["1992-04-03",7.3622,7.3622,7.1821,7.2022,480019.0],["1992-04-06",7.2021,7.2021,6.8821,6.9421,2217915.0],["1992-04-07",7.0421,7.0421,6.842,6.842,2098779.0],["1992-04-08",6.802,6.802,6.702,6.762,1630674.0],["1992-04-09",6.762,7.1621,6.762,7.1421,1759242.0],["1992-04-10",7.1821,7.4422,7.1821,7.3822,900966.0],["1992-04-13",7.3622,7.3622,7.2822,7.3422,218416.0],["1992-04-14",7.3022,7.5623,7.2622,7.4222,736161.0],["1992-04-15",7.4422,7.7623,7.4022,7.7423,1776119.0],["1992-04-16",7.7223,7.7223,7.5423,7.5623,987836.0],["1992-04-20",7.5022,7.5022,7.2222,7.2222,606601.0],["1992-04-21",7.2422,7.2422,6.842,7.0621,1104986.0],["1992-04-22",7.0221,7.1821,7.0021,7.0621,1154130.0],["1992-04-23",7.1021,7.2422,7.0621,7.2022,408041.0],["1992-04-24",7.2021,7.2021,7.1221,7.1821,499378.0],["1992-04-27",7.1821,7.1821,7.0221,7.0221,804168.0],["1992-04-28",7.0221,7.1221,6.9821,7.0421,2196570.0],["1992-04-29",7.0421,7.0621,6.9821,7.0221,244229.0],["1992-04-30",7.0021,7.0021,6.8821,6.9621,1585005.0],["1992-05-01",6.9221,6.9621,6.762,6.782,736658.0],["1992-05-04",6.862,7.0421,6.862,7.0421,331099.0],["1992-05-05",7.0021,7.0621,7.0021,7.0021,487961.0],["1992-05-06",7.0021,7.0221,6.762,6.762,610572.0],["1992-05-07",6.562,6.582,6.3419,6.5219,2721265.0],["1992-05-08",6.562,6.642,6.562,6.602,885578.0],["1992-05-11",6.622,6.722,6.622,6.722,815089.0],["1992-05-12",6.762,6.9221,6.722,6.802,1006203.0],["1992-05-13",6.822,6.842,6.802,6.842,586745.0],["1992-05-14",6.842,6.8821,6.802,6.842,1017620.0],["1992-05-15",6.842,6.8821,6.782,6.782,798708.0],["1992-05-18",6.822,6.8821,6.822,6.862,985354.0],["1992-05-19",6.842,6.842,6.682,6.782,873168.0],["1992-05-20",6.762,6.822,6.762,6.822,797715.0],["1992-05-21",6.782,6.9021,6.782,6.862,768924.0],["1992-05-22",6.862,6.862,6.762,6.822,458674.0],["1992-05-26",6.782,6.782,6.602,6.602,1388431.0],["1992-05-27",6.602,6.642,6.562,6.602,638370.0],["1992-05-28",6.562,6.562,6.4019,6.4619,1415733.0],["1992-05-29",6.4619,6.562,6.4019,6.5219,1829730.0],["1992-06-01",6.542,6.662,6.542,6.662,767931.0],["1992-06-02",6.642,6.742,6.642,6.662,1280712.0],["1992-06-03",6.622,6.702,6.582,6.682,839412.0],["1992-06-04",6.642,6.662,6.602,6.622,279473.0],["1992-06-05",6.602,6.622,6.582,6.602,311243.0],["1992-06-08",6.602,6.622,6.602,6.602,237279.0],["1992-06-09",6.602,6.642,6.542,6.562,1128317.0],["1992-06-10",6.5219,6.582,6.5219,6.5219,398113.0],["1992-06-11",6.5219,6.562,6.5019,6.562,392156.0],["1992-06-12",6.602,6.622,6.542,6.622,273020.0],["1992-06-15",6.582,6.642,6.542,6.582,986347.0],["1992-06-16",6.582,6.602,6.562,6.562,833456.0],["1992-06-17",6.562,6.662,6.542,6.542,633903.0],["1992-06-18",6.5219,6.5219,6.4019,6.4019,394142.0],["1992-06-19",6.4019,6.5019,6.3819,6.4019,904441.0],["1992-06-22",6.3819,6.4419,6.3619,6.4019,1120871.0],["1992-06-23",6.4019,6.542,6.4019,6.4819,747578.0],["1992-06-24",6.4419,6.4819,6.4419,6.4819,331595.0],["1992-06-25",6.4419,6.4619,6.4219,6.4419,392156.0],["1992-06-26",6.4219,6.4619,6.4219,6.4419,492429.0],["1992-06-29",6.4419,6.842,6.4419,6.842,280962.0],["1992-06-30",6.8821,7.4022,6.8821,7.2222,1529905.0],["1992-07-01",7.2022,7.4022,7.2022,7.3822,818564.0],["1992-07-02",7.4222,7.5623,7.3822,7.3822,1427646.0],["1992-07-06",7.3222,7.3422,7.2822,7.3222,293372.0],["1992-07-07",7.3022,7.3422,7.2222,7.2422,242740.0],["1992-07-08",7.2822,7.3022,7.0421,7.1821,609579.0],["1992-07-09",7.1821,7.3222,7.1421,7.2422,210474.0],["1992-07-10",7.2022,7.4022,7.1821,7.4022,245718.0],["1992-07-13",7.3222,7.4422,7.2822,7.4222,402580.0],["1992-07-14",7.7223,7.7223,7.4222,7.4822,2549014.0],["1992-07-15",7.3222,7.4422,7.3022,7.3022,972448.0],["1992-07-16",7.2022,7.2022,6.802,6.8821,2278476.0],["1992-07-17",6.8821,6.9421,6.782,6.862,1440056.0],["1992-07-20",6.802,6.862,6.782,6.842,702902.0],["1992-07-21",6.822,6.842,6.722,6.722,915858.0],["1992-07-22",6.682,6.702,6.602,6.682,1415733.0],["1992-07-23",6.662,6.782,6.642,6.782,513278.0],["1992-07-24",6.742,6.822,6.722,6.802,346487.0],["1992-07-27",6.842,6.862,6.762,6.802,687514.0],["1992-07-28",6.802,7.0221,6.802,6.9221,691982.0],["1992-07-29",6.9021,7.0621,6.8821,6.8821,691982.0],["1992-07-30",6.8821,6.8821,6.802,6.802,480515.0],["1992-07-31",6.802,6.842,6.782,6.842,714320.0],["1992-08-03",6.822,6.9021,6.802,6.9021,119632.0],["1992-08-04",6.8821,6.9421,6.8821,6.9021,691982.0],["1992-08-05",6.8821,6.9221,6.862,6.9221,330106.0],["1992-08-06",6.9021,7.0221,6.9021,6.9821,277984.0],["1992-08-07",7.0221,7.1221,6.9621,6.9821,309257.0],["1992-08-10",6.9821,7.0421,6.9221,6.9421,754032.0],["1992-08-11",6.9221,6.9621,6.9021,6.9421,442292.0],["1992-08-12",6.8821,6.8821,6.4819,6.582,3367081.0],["1992-08-13",6.542,6.642,6.4019,6.4219,1581034.0],["1992-08-14",6.4019,6.722,6.3019,6.722,881606.0],["1992-08-17",6.702,6.702,6.582,6.602,390170.0],["1992-08-18",6.582,6.582,6.5219,6.562,550508.0],["1992-08-19",6.562,6.602,6.3819,6.3819,1159590.0],["1992-08-20",6.3819,6.4219,6.2819,6.3619,1766688.0],["1992-08-21",6.4019,6.4219,6.2019,6.3219,1057332.0],["1992-08-24",6.2419,6.2419,6.1618,6.1618,613054.0],["1992-08-25",6.1818,6.2219,6.0218,6.0818,522213.0],["1992-08-26",6.0818,6.1018,5.9418,6.0218,704888.0],["1992-08-27",6.0818,6.1418,6.0818,6.1018,1031519.0],["1992-08-28",6.1418,6.2019,6.1018,6.1218,966987.0],["1992-08-31",6.1618,6.2019,6.1418,6.1418,430875.0],["1992-09-01",6.1618,6.3219,6.1618,6.3219,315710.0],["1992-09-02",6.3019,6.662,6.3019,6.622,549018.0],["1992-09-03",6.582,6.642,6.3619,6.4219,576320.0],["1992-09-04",6.3819,6.3819,6.3019,6.3419,325638.0],["1992-09-08",6.3419,6.4019,6.3219,6.3619,257632.0],["1992-09-09",6.3619,6.4619,6.3619,6.4619,270042.0],["1992-09-10",6.4619,6.5019,6.4419,6.4619,739636.0],["1992-09-11",6.4219,6.4219,6.2619,6.3819,736658.0],["1992-09-14",6.4419,6.582,6.4219,6.5019,661701.0],["1992-09-15",6.4819,6.4819,6.3219,6.3619,609579.0],["1992-09-16",5.8818,5.9818,5.7817,5.9018,3050874.0],["1992-09-17",5.8818,5.8818,5.8017,5.8417,69992.0],["1992-09-18",5.8217,5.8618,5.8017,5.8618,780341.0],["1992-09-21",5.8818,5.8818,5.7617,5.8417,903944.0],["1992-09-22",5.8217,5.8217,5.6617,5.6817,735168.0],["1992-09-23",5.6417,5.6417,5.5216,5.6217,981879.0],["1992-09-24",5.6617,5.9018,5.6617,5.8417,589723.0],["1992-09-25",5.8818,6.0018,5.8217,5.8818,1055346.0],["1992-09-28",5.8417,5.9618,5.8417,5.8417,449738.0],["1992-09-29",5.8417,5.8417,5.7817,5.7817,293869.0],["1992-09-30",5.8217,5.8417,5.7417,5.7817,581284.0],["1992-10-01",5.8017,5.8017,5.7217,5.7417,471580.0],["1992-10-02",5.7617,5.7617,5.7017,5.7017,333084.0],["1992-10-05",5.6617,5.8818,5.5216,5.8618,1701163.0],["1992-10-06",5.8217,6.0018,5.7617,5.9418,1391409.0],["1992-10-07",5.9218,5.9618,5.9218,5.9618,992304.0],["1992-10-08",6.0418,6.1618,6.0418,6.1218,764456.0],["1992-10-09",6.1218,6.1218,6.0218,6.0418,486472.0],["1992-10-12",6.0418,6.1618,6.0418,6.1618,710845.0],["1992-10-13",6.1618,6.4219,6.1618,6.4019,2288404.0],["1992-10-14",6.2819,6.3419,6.1818,6.2819,906923.0],["1992-10-15",6.2619,6.3019,6.2018,6.2419,491932.0],["1992-10-16",6.4819,6.742,6.4819,6.662,4569362.0],["1992-10-19",6.662,6.862,6.622,6.842,2214440.0],["1992-10-20",6.802,6.862,6.802,6.842,1431121.0],["1992-10-21",6.842,6.8821,6.722,6.8821,751053.0],["1992-10-22",6.8821,6.9221,6.822,6.862,412012.0],["1992-10-23",6.862,6.8821,6.842,6.862,565400.0],["1992-10-26",6.862,7.2022,6.842,7.2022,1217669.0],["1992-10-27",7.1221,7.2422,7.1021,7.2222,1710594.0],["1992-10-28",7.1821,7.2021,7.1421,7.1821,825017.0],["1992-10-29",7.1421,7.3222,7.1221,7.3222,670636.0],["1992-10-30",7.2422,7.2422,7.1221,7.2222,881110.0],["1992-11-02",7.1821,7.5222,7.1821,7.4222,680564.0],["1992-11-03",7.3822,7.4222,7.2422,7.2822,689996.0],["1992-11-04",7.3222,7.6023,7.3222,7.5623,650780.0],["1992-11-05",7.5222,7.8824,7.5222,7.7823,1934967.0],["1992-11-06",7.7223,7.7423,7.6223,7.6823,1187885.0],["1992-11-09",7.6623,7.7023,7.6223,7.6623,682054.0],["1992-11-10",7.6423,7.6423,7.4622,7.5423,512781.0],["1992-11-11",7.5222,7.7423,7.5022,7.7223,1381481.0],["1992-11-12",7.7023,7.7423,7.6623,7.7023,283941.0],["1992-11-13",7.6823,7.6823,7.6423,7.6423,551997.0],["1992-11-16",7.7023,7.8423,7.7023,7.8423,884088.0],["1992-11-17",7.8023,7.8623,7.7223,7.7623,533630.0],["1992-11-18",7.7623,7.8223,7.7023,7.7823,249689.0],["1992-11-19",7.8023,7.8223,7.6823,7.7023,267063.0],["1992-11-20",7.7823,7.7823,7.6223,7.7023,595184.0],["1992-11-23",7.7023,7.7023,7.5823,7.6423,393149.0],["1992-11-24",7.6423,8.0424,7.6423,8.0024,1172993.0],["1992-11-25",7.9624,7.9824,7.9224,7.9424,678579.0],["1992-11-27",7.8824,7.9624,7.8824,7.9624,258128.0],["1992-11-30",7.9624,7.9824,7.8023,7.8223,476048.0],["1992-12-01",7.8223,7.8824,7.7223,7.8824,754528.0],["1992-12-02",7.9624,8.4425,7.9624,8.3825,4061048.0],["1992-12-03",8.3625,8.6026,8.3625,8.5626,1775623.0],["1992-12-04",8.5225,8.6026,8.4825,8.6026,597169.0],["1992-12-07",8.6426,8.6826,8.5826,8.6826,924793.0],["1992-12-08",8.6826,8.7626,8.6226,8.6626,626457.0],["1992-12-09",8.6426,8.7426,8.6426,8.7226,553486.0],["1992-12-10",8.6426,8.6426,8.5425,8.5826,892031.0],["1992-12-11",8.5826,8.6026,8.5425,8.5425,808139.0],["1992-12-14",8.5225,8.6426,8.5225,8.5826,517249.0],["1992-12-15",8.6626,8.8426,8.6026,8.8026,4716296.0],["1992-12-16",8.8226,8.9827,8.7426,8.7626,3553231.0],["1992-12-17",8.7026,8.8827,8.6026,8.8827,1970708.0],["1992-12-18",8.9027,8.9027,8.7026,8.7426,1384460.0],["1992-12-21",8.7026,8.9027,8.6426,8.8827,1117396.0],["1992-12-22",8.8626,8.8827,8.7226,8.8827,784808.0],["1992-12-23",8.8426,8.8426,8.7226,8.7226,417969.0],["1992-12-24",8.7226,8.7426,8.5626,8.6226,265574.0],["1992-12-28",8.6226,8.6826,8.6226,8.6826,158352.0],["1992-12-29",8.6426,8.6826,8.5425,8.5425,360883.0],["1992-12-30",8.5025,8.7426,8.4425,8.7426,325638.0],["1992-12-31",8.7226,8.9427,8.7226,8.7226,971951.0],["1993-01-04",8.7626,9.0027,8.7226,8.9627,1408287.0],["1993-01-05",8.9027,8.9227,8.8026,8.8827,802679.0],["1993-01-06",8.9027,9.0227,8.9027,8.9227,1491186.0],["1993-01-07",8.9027,9.1027,8.8827,9.0427,1258374.0],["1993-01-08",9.0427,9.0427,8.9827,9.0027,3616770.0],["1993-01-11",8.8827,8.9427,8.8426,8.8626,1421193.0],["1993-01-12",8.8226,8.8226,8.5826,8.7626,2170261.0],["1993-01-13",8.7226,8.7426,8.6026,8.6826,1687760.0],["1993-01-14",8.7226,9.0027,8.7226,9.0027,2608086.0],["1993-01-15",9.0227,9.1427,9.0027,9.0827,1486718.0],["1993-01-18",9.0627,9.1227,9.0427,9.1027,523702.0],["1993-01-19",9.1027,9.1227,9.0627,9.1027,1344748.0],["1993-01-20",9.1027,9.1627,9.0827,9.1627,1222137.0],["1993-01-21",9.1627,9.1827,8.9827,9.0227,793744.0],["1993-01-22",9.0027,9.0227,8.9827,9.0027,454206.0],["1993-01-25",8.9827,9.0827,8.9827,9.0027,1082648.0],["1993-01-26",9.0027,9.0227,8.9627,8.9827,769420.0],["1993-01-27",8.9827,9.0027,8.9627,9.0027,652270.0],["1993-01-28",9.0027,9.0227,8.9427,8.9827,817571.0],["1993-01-29",8.9627,9.0827,8.9627,9.0627,723751.0],["1993-02-01",9.0627,9.2228,9.0627,9.2228,645816.0],["1993-02-02",9.2428,9.3028,9.1827,9.2027,780837.0],["1993-02-03",9.2027,9.3428,9.2027,9.3428,905930.0],["1993-02-04",9.3828,9.6229,9.3628,9.6029,472573.0],["1993-02-05",9.5629,9.7229,9.4028,9.7229,868700.0],["1993-02-08",9.7029,9.7029,9.5829,9.5829,765945.0],["1993-02-09",9.5028,9.5028,9.3428,9.3828,299826.0],["1993-02-10",9.3628,9.3828,9.1627,9.3028,634399.0],["1993-02-11",9.3428,9.4628,9.3028,9.4228,716305.0],["1993-02-12",9.3828,9.3828,9.3028,9.3028,333084.0],["1993-02-16",9.3628,9.3828,9.0227,9.0227,776370.0],["1993-02-17",9.0227,9.0627,8.9627,8.9827,950606.0],["1993-02-18",9.0227,9.1027,8.9827,9.0027,734672.0],["1993-02-19",9.0427,9.0627,9.0027,9.0227,441796.0],["1993-02-22",8.9827,9.0427,8.9827,9.0227,866218.0],["1993-02-23",8.9827,9.0427,8.9027,8.9227,1236532.0],["1993-02-24",8.9227,9.0627,8.8827,9.0627,575824.0],["1993-02-25",9.0427,9.2628,9.0427,9.2428,582774.0],["1993-02-26",9.2428,9.2428,9.0227,9.0227,419954.0],["1993-03-01",8.9827,8.9827,8.7226,8.7226,790269.0],["1993-03-02",8.7226,8.7226,8.5626,8.6226,1044426.0],["1993-03-03",8.6426,8.7626,8.6426,8.7426,431372.0],["1993-03-04",8.7826,8.9027,8.7426,8.8626,379746.0],["1993-03-05",8.8626,9.0027,8.7826,8.9827,1420697.0],["1993-03-08",9.0427,9.2428,9.0227,9.2228,644824.0],["1993-03-09",9.2628,9.3628,9.2228,9.3628,735665.0],["1993-03-10",9.3628,9.3628,9.3028,9.3228,446760.0],["1993-03-11",9.3028,9.3028,9.1427,9.1427,263588.0],["1993-03-12",9.0627,9.0827,8.8426,8.9427,1859514.0],["1993-03-15",9.0827,9.3428,9.0827,9.3428,634399.0],["1993-03-16",9.3028,9.3028,9.2428,9.2628,1434100.0],["1993-03-17",9.2228,9.2428,9.1627,9.1627,134524.0],["1993-03-18",9.2027,9.2828,9.1827,9.2428,376271.0],["1993-03-19",9.2628,9.2628,9.0827,9.1427,672622.0],["1993-03-22",9.1027,9.1027,8.9027,8.9227,759988.0],["1993-03-23",8.9227,8.9227,8.8626,8.8626,524198.0],["1993-03-24",8.8626,9.0627,8.8626,9.0227,784312.0],["1993-03-25",9.0227,9.1027,9.0027,9.1027,474558.0],["1993-03-26",9.1027,9.2027,9.0227,9.1027,734176.0],["1993-03-29",9.1227,9.2428,9.1227,9.1627,545047.0],["1993-03-30",9.1827,9.2027,9.1027,9.1227,466120.0],["1993-03-31",9.0827,9.1027,9.0027,9.0227,449242.0],["1993-04-01",9.0027,9.0227,8.9227,8.9827,593694.0],["1993-04-02",8.8827,8.8827,8.6026,8.6026,902455.0],["1993-04-05",8.6226,8.6226,8.3825,8.5025,1248446.0],["1993-04-06",8.5025,8.7426,8.5025,8.7226,1211216.0],["1993-04-07",8.6826,8.7626,8.6226,8.7626,791262.0],["1993-04-08",8.8426,8.8426,8.6026,8.6026,416480.0],["1993-04-12",8.6026,8.6226,8.5626,8.6026,959541.0],["1993-04-13",8.5626,8.7226,8.5626,8.6226,512285.0],["1993-04-14",8.6026,8.8226,8.5826,8.7626,1099526.0],["1993-04-15",8.7626,8.9427,8.7226,8.9227,1098533.0],["1993-04-16",8.8827,8.9227,8.8226,8.8226,1282201.0],["1993-04-19",8.7226,8.7226,8.5425,8.5425,342020.0],["1993-04-20",8.5425,8.5425,8.3225,8.3225,852815.0],["1993-04-21",8.3425,8.3825,8.2625,8.3425,962520.0],["1993-04-22",8.3425,8.3625,8.3025,8.3025,1240504.0],["1993-04-23",8.3025,8.3025,8.1824,8.2625,768427.0],["1993-04-26",8.2225,8.2425,8.1424,8.1624,1181432.0],["1993-04-27",8.2025,8.2225,8.1224,8.1824,782326.0],["1993-04-28",8.1624,8.1624,7.8423,8.0424,1671875.0],["1993-04-29",8.0024,8.0224,7.7623,7.8023,1876392.0],["1993-04-30",7.8023,7.8023,7.6823,7.7423,1516998.0],["1993-05-03",7.7223,8.0024,7.7023,7.8824,1733925.0],["1993-05-04",7.8824,7.9824,7.8023,7.8223,530652.0],["1993-05-05",7.8623,7.9024,7.8423,7.8423,748075.0],["1993-05-06",7.8623,7.8824,7.8223,7.8423,300322.0],["1993-05-07",7.8223,7.8223,7.7023,7.7223,666665.0],["1993-05-10",7.7623,7.7623,7.6623,7.6823,638867.0],["1993-05-11",7.6823,7.8823,7.6823,7.8623,781830.0],["1993-05-12",7.9024,8.3225,7.9024,8.3225,1167533.0],["1993-05-13",8.3425,8.3425,8.0224,8.2025,1816824.0],["1993-05-14",8.2225,8.2625,8.0624,8.0624,938196.0],["1993-05-17",8.0424,8.0824,7.9424,8.0624,291883.0],["1993-05-18",8.0624,8.0624,7.9224,7.9224,250186.0],["1993-05-19",7.9224,7.9824,7.7623,7.9824,584759.0],["1993-05-20",7.9824,8.0024,7.9624,8.0024,754528.0],["1993-05-21",8.0024,8.0224,7.9624,7.9624,849340.0],["1993-05-24",7.9224,8.0024,7.8423,7.9024,653759.0],["1993-05-25",7.8824,7.9024,7.8223,7.8423,794736.0],["1993-05-26",7.8423,7.9424,7.8023,7.8824,1470833.0],["1993-05-27",7.8824,7.9224,7.8223,7.8223,281955.0],["1993-05-28",7.7823,7.8623,7.7823,7.8423,428890.0],["1993-06-01",7.8623,8.1024,7.8623,8.0024,334574.0],["1993-06-02",7.9624,7.9824,7.9424,7.9824,867707.0],["1993-06-03",7.5222,7.5222,7.2822,7.2822,3792992.0],["1993-06-04",7.3622,7.4822,7.3622,7.4422,3056335.0],["1993-06-07",7.4622,7.5022,7.4622,7.4822,1647552.0],["1993-06-08",7.4422,7.4422,7.3822,7.3822,2793243.0],["1993-06-09",7.3622,7.3822,7.2422,7.2822,2236778.0],["1993-06-10",7.2622,7.2822,7.1621,7.2022,1487214.0],["1993-06-11",7.2422,7.2422,7.1821,7.1821,919829.0],["1993-06-14",7.1821,7.1821,7.1021,7.1421,1221144.0],["1993-06-15",7.2022,7.2022,7.1821,7.2022,605112.0],["1993-06-16",7.1621,7.2022,7.1421,7.1621,410026.0],["1993-06-17",7.1621,7.2222,7.1621,7.2022,868204.0],["1993-06-18",7.1821,7.2222,7.1821,7.2022,1051375.0],["1993-06-21",7.1821,7.2622,7.1621,7.2422,1427150.0],["1993-06-22",7.2222,7.4422,7.2222,7.3222,906923.0],["1993-06-23",7.3022,7.3622,7.3022,7.3222,711341.0],["1993-06-24",7.2822,7.3422,7.2222,7.3422,1067756.0],["1993-06-25",7.3422,7.4022,7.2822,7.4022,916851.0],["1993-06-28",7.4022,7.4822,7.3622,7.4822,550011.0],["1993-06-29",7.5623,7.5623,7.3222,7.3222,671629.0],["1993-06-30",7.3222,7.5022,7.3222,7.4622,415983.0],["1993-07-01",7.4822,7.5022,7.3422,7.5022,319682.0],["1993-07-02",7.4822,7.7023,7.4822,7.5623,636385.0],["1993-07-06",7.5823,7.6423,7.4822,7.5022,646809.0],["1993-07-07",7.5022,7.5222,7.2822,7.3022,1456934.0],["1993-07-08",7.3022,7.5423,7.2422,7.5423,763463.0],["1993-07-09",7.5423,7.5423,7.5022,7.5222,227848.0],["1993-07-12",7.5022,7.5423,7.3222,7.3422,208984.0],["1993-07-13",7.3422,7.5022,7.3422,7.5022,492925.0],["1993-07-14",8.0824,8.5626,8.0424,8.5425,4606096.0],["1993-07-15",8.4825,8.7226,8.4625,8.7226,2148916.0],["1993-07-16",8.7026,8.7426,8.6226,8.7426,1207245.0],["1993-07-19",8.7226,8.7426,8.6426,8.7426,817074.0],["1993-07-20",8.7026,8.7226,8.6226,8.6226,692478.0],["1993-07-21",8.5225,8.5426,8.4225,8.4625,1204763.0],["1993-07-22",8.4825,8.5425,8.4425,8.5025,874657.0],["1993-07-23",8.5025,8.7026,8.4825,8.6226,694960.0],["1993-07-26",8.6226,8.6426,8.5225,8.5225,784808.0],["1993-07-27",8.5426,8.6026,8.4225,8.6026,776370.0],["1993-07-28",8.5626,8.6026,8.5025,8.5025,327128.0],["1993-07-29",8.5225,8.5426,8.3825,8.3825,374286.0],["1993-07-30",8.4225,8.6426,8.4025,8.4425,743607.0],["1993-08-02",8.4625,8.4825,8.4025,8.4625,455199.0],["1993-08-03",8.4625,8.4625,8.3625,8.3625,280466.0],["1993-08-04",8.3625,8.4625,8.3625,8.4225,374286.0],["1993-08-05",8.4825,8.5826,8.4825,8.5425,502853.0],["1993-08-06",8.5826,8.6426,8.5426,8.6426,613550.0],["1993-08-09",8.7626,9.0027,8.6626,8.9627,1056836.0],["1993-08-10",8.9227,9.0627,8.9027,9.0627,665672.0],["1993-08-11",9.0627,9.0627,8.8626,8.8827,516752.0],["1993-08-12",8.8426,8.8626,8.7426,8.8226,569867.0],["1993-08-13",8.9027,8.9027,8.8026,8.8626,395134.0],["1993-08-16",8.8226,8.9427,8.8226,8.9427,442789.0],["1993-08-17",8.9427,9.2228,8.9427,9.2027,1270288.0],["1993-08-18",9.2228,9.5228,9.2228,9.5028,2588726.0],["1993-08-19",9.4628,9.6429,9.4428,9.6429,1459912.0],["1993-08-20",9.6029,9.6229,9.5629,9.5829,2191606.0],["1993-08-23",9.5228,9.5629,9.4828,9.5629,574335.0],["1993-08-24",9.5829,9.6029,9.5629,9.6029,1526926.0],["1993-08-25",9.5429,9.6229,9.5429,9.6029,1301561.0],["1993-08-26",9.6029,9.6029,9.5629,9.5629,425911.0],["1993-08-27",9.5829,9.5829,9.5629,9.5629,589227.0],["1993-08-30",9.5629,9.5829,9.5228,9.5629,478530.0],["1993-08-31",9.5829,9.5829,9.5428,9.5629,667162.0],["1993-09-01",9.5629,9.5829,9.4628,9.4628,1018613.0],["1993-09-02",9.4628,9.4628,9.1427,9.1427,909405.0],["1993-09-03",9.1627,9.1627,9.0427,9.0827,524695.0],["1993-09-07",9.0827,9.0827,8.9027,8.9027,409530.0],["1993-09-08",8.9227,8.9227,8.7626,8.8426,1285180.0],["1993-09-09",8.8026,9.1227,8.8026,9.0227,658226.0],["1993-09-10",9.0627,9.0627,8.8827,8.8827,754528.0],["1993-09-13",8.9227,8.9827,8.9027,8.9427,665176.0],["1993-09-14",8.9627,8.9627,8.8426,8.8626,495904.0],["1993-09-15",9.1227,9.4428,9.1027,9.4028,3567627.0],["1993-09-16",9.3628,9.3828,9.2428,9.2428,2178700.0],["1993-09-17",9.3228,9.4228,9.3028,9.4228,1611811.0],["1993-09-20",9.4028,9.5228,9.3028,9.5228,1222137.0],["1993-09-21",9.4628,9.5028,9.4028,9.4628,1135763.0],["1993-09-22",9.5028,9.8429,9.5028,9.8029,2381231.0],["1993-09-23",9.8029,9.983,9.7029,9.983,1139238.0],["1993-09-24",9.963,10.063,9.883,9.963,1097044.0],["1993-09-27",9.983,10.163,9.983,10.123,2477532.0],["1993-09-28",10.083,10.123,10.023,10.063,1569120.0],["1993-09-29",9.943,10.023,9.883,9.923,1487214.0],["1993-09-30",9.903,9.963,9.8829,9.903,1048893.0],["1993-10-01",9.8029,10.003,9.8029,9.923,1116900.0],["1993-10-04",9.923,10.203,9.923,10.103,926779.0],["1993-10-05",10.103,10.163,10.043,10.063,889052.0],["1993-10-06",10.023,10.123,10.023,10.103,1248942.0],["1993-10-07",10.103,10.123,10.063,10.063,828492.0],["1993-10-08",10.103,10.5632,10.083,10.5432,1444028.0],["1993-10-11",10.5031,10.6232,10.4631,10.5632,611068.0],["1993-10-12",10.5632,10.5632,10.4031,10.4031,1203274.0],["1993-10-13",10.3831,10.4231,10.203,10.3231,2564402.0],["1993-10-14",10.3231,10.4031,10.2431,10.4031,1720026.0],["1993-10-15",10.4031,10.4431,10.3231,10.3231,2346483.0],["1993-10-18",10.3631,10.5632,10.3631,10.4031,754032.0],["1993-10-19",10.4031,10.6032,10.4031,10.5832,1112929.0],["1993-10-20",10.5832,10.8833,10.5632,10.7032,1413747.0],["1993-10-21",10.6832,10.7232,10.6432,10.7032,1539833.0],["1993-10-22",10.7232,10.8832,10.6832,10.8432,547033.0],["1993-10-25",10.7832,10.7832,10.5431,10.7232,722758.0],["1993-10-26",10.7032,10.8632,10.7032,10.8632,733679.0],["1993-10-27",10.7632,10.7632,10.5231,10.6832,867211.0],["1993-10-28",10.6432,10.7032,10.6432,10.7032,1021095.0],["1993-10-29",10.7032,10.8032,10.6032,10.8032,523702.0],["1993-11-01",10.8032,10.8032,10.6832,10.8032,638867.0],["1993-11-02",10.7632,10.7832,10.7232,10.7632,355919.0],["1993-11-03",10.7432,10.8432,10.6032,10.6632,569371.0],["1993-11-04",10.6232,10.6632,10.3031,10.3431,1372050.0],["1993-11-05",10.3231,10.4431,10.2831,10.4431,1207741.0],["1993-11-08",10.5231,10.5632,10.4631,10.5231,403573.0],["1993-11-09",10.5231,10.6832,10.5231,10.6832,438321.0],["1993-11-10",10.6632,10.8432,10.6032,10.8432,370314.0],["1993-11-11",10.7632,10.8232,10.7032,10.7432,794736.0],["1993-11-12",10.7032,10.7832,10.7032,10.7632,1011167.0],["1993-11-15",10.7832,10.8432,10.7632,10.8232,537601.0],["1993-11-16",10.8232,11.1633,10.8232,11.1633,628939.0],["1993-11-17",11.1033,11.1033,10.9633,11.0233,539587.0],["1993-11-18",10.9833,10.9833,10.8632,10.9233,631421.0],["1993-11-19",10.9233,10.9433,10.6432,10.6632,1418215.0],["1993-11-22",10.6432,10.6432,10.4831,10.4831,789772.0],["1993-11-23",10.5231,10.5231,10.4431,10.4631,318689.0],["1993-11-24",10.5031,10.7032,10.4631,10.7032,650780.0],["1993-11-26",10.7032,10.7832,10.7032,10.7832,126086.0],["1993-11-29",10.8232,11.0233,10.8232,11.0033,689996.0],["1993-11-30",11.1633,11.4434,11.1633,11.4434,1145691.0],["1993-12-01",11.4434,11.4434,11.3434,11.4434,1996521.0],["1993-12-02",11.4034,11.4234,11.3234,11.3634,1093569.0],["1993-12-03",11.3634,11.4034,11.3434,11.4034,1216180.0],["1993-12-06",11.3834,11.4034,11.2634,11.2834,1316453.0],["1993-12-07",11.2434,11.2434,11.0833,11.0833,593694.0],["1993-12-08",11.1033,11.1233,11.0033,11.0033,529162.0],["1993-12-09",11.0233,11.0433,10.8632,10.9233,509803.0],["1993-12-10",10.9633,11.0433,10.9033,10.9433,386696.0],["1993-12-13",10.8832,11.2033,10.8032,11.2033,990318.0],["1993-12-14",11.4434,11.6035,11.4034,11.4434,5363602.0],["1993-12-15",11.4034,11.4234,11.1033,11.1433,1159590.0],["1993-12-16",11.1433,11.2033,10.9433,10.9833,1430128.0],["1993-12-17",10.9433,11.1233,10.9433,11.1033,1366589.0],["1993-12-20",11.1033,11.2434,11.1033,11.1633,1457927.0],["1993-12-21",11.2033,11.2634,11.1833,11.2434,1042936.0],["1993-12-22",11.3034,11.4034,11.3034,11.3434,2233304.0],["1993-12-23",11.3634,11.3634,11.1833,11.2033,925786.0],["1993-12-27",11.2033,11.3434,11.2033,11.3434,277984.0],["1993-12-28",11.3234,11.3634,11.2834,11.3434,970462.0],["1993-12-29",11.3434,11.4034,11.3034,11.3634,670140.0],["1993-12-30",11.3634,11.4234,11.3434,11.4034,1444028.0],["1993-12-31",11.4034,11.4234,11.3034,11.3434,610076.0],["1994-01-03",11.3434,11.3634,11.0833,11.1633,941174.0],["1994-01-04",11.2033,11.2033,11.0633,11.1433,476544.0],["1994-01-05",11.1433,11.3634,11.1033,11.3434,1175972.0],["1994-01-06",11.3234,11.6835,11.3234,11.6035,2278972.0],["1994-01-07",11.7635,11.8835,11.6035,11.6235,1833205.0],["1994-01-10",11.6035,11.8435,11.6035,11.7835,2054600.0],["1994-01-11",11.7235,11.7435,11.6435,11.6435,1324395.0],["1994-01-12",11.6635,12.1236,11.6635,12.0636,3488699.0],["1994-01-13",12.0636,12.0836,11.9636,12.0836,1325388.0],["1994-01-14",12.0436,12.2437,12.0036,12.1636,1153634.0],["1994-01-17",12.1636,12.1636,11.9836,11.9836,851822.0],["1994-01-18",11.9636,11.9636,11.8435,11.9236,1078181.0],["1994-01-19",11.8835,11.8835,11.8035,11.8835,1528416.0],["1994-01-20",11.8835,11.8835,11.7635,11.7635,768427.0],["1994-01-21",11.7835,12.2237,11.7435,12.2237,1032016.0],["1994-01-24",12.0836,12.0836,11.8435,11.9436,1151648.0],["1994-01-25",11.8835,11.8835,11.5635,11.5635,1098037.0],["1994-01-26",11.6035,11.7235,11.6035,11.6835,281459.0],["1994-01-27",11.6835,11.8035,11.6635,11.8035,1061800.0],["1994-01-28",11.8435,12.0436,11.8435,12.0036,870686.0],["1994-01-31",12.0436,12.2437,12.0436,12.1636,1540826.0],["1994-02-01",12.1036,12.1636,12.0836,12.1636,1137252.0],["1994-02-02",12.1636,12.1836,12.0436,12.1236,1112432.0],["1994-02-03",12.0836,12.1636,12.0036,12.1236,1002232.0],["1994-02-04",12.1236,12.4637,12.1236,12.4037,2082894.0],["1994-02-07",12.3637,12.3637,12.1636,12.2637,1314467.0],["1994-02-08",12.2237,12.3037,12.1436,12.2837,655248.0],["1994-02-09",12.2437,12.3037,12.2236,12.3037,878132.0],["1994-02-10",12.3037,12.3437,12.2437,12.3437,1162569.0],["1994-02-11",12.3237,12.3237,12.2637,12.2837,778355.0],["1994-02-14",12.3037,12.3037,12.1436,12.1636,1000246.0],["1994-02-15",12.1636,12.3237,12.1636,12.2437,729212.0],["1994-02-16",12.2837,12.2837,12.0836,12.1236,958548.0],["1994-02-17",12.1236,12.1636,12.1036,12.1636,530652.0],["1994-02-18",12.1236,12.3437,12.0836,12.2437,929757.0],["1994-02-22",12.2437,12.3037,12.2237,12.2637,749068.0],["1994-02-23",12.3037,12.3037,12.1836,12.2637,568874.0],["1994-02-24",12.2437,12.2437,12.1636,12.2036,1194835.0],["1994-02-25",12.1436,12.1636,12.0436,12.0636,737650.0],["1994-02-28",12.0436,12.0836,11.9636,11.9836,665672.0],["1994-03-01",11.9036,11.9236,11.7635,11.7635,410523.0],["1994-03-02",11.4834,11.6635,11.4434,11.6635,1244971.0],["1994-03-03",11.6635,11.6635,11.5234,11.5635,907419.0],["1994-03-04",11.5434,11.6035,11.4434,11.5835,477040.0],["1994-03-07",11.5634,11.5835,11.3234,11.3234,368329.0],["1994-03-08",11.2834,11.2834,11.0833,11.2033,1181928.0],["1994-03-09",11.2033,11.2033,10.9633,11.0033,807146.0],["1994-03-10",11.0233,11.1033,10.9233,10.9233,932736.0],["1994-03-11",10.9433,10.9433,10.7632,10.8232,756514.0],["1994-03-14",11.3234,11.4034,11.3034,11.3034,2466612.0],["1994-03-15",11.3234,11.3234,11.1633,11.2033,1775623.0],["1994-03-16",11.3234,11.5234,11.3034,11.5034,1646062.0],["1994-03-17",11.5034,11.5234,11.2634,11.4234,1085130.0],["1994-03-18",11.4034,11.4234,11.1233,11.4034,1466862.0],["1994-03-21",11.3634,11.3834,11.2434,11.2434,583270.0],["1994-03-22",11.2033,11.2434,11.1233,11.1633,806650.0],["1994-03-23",11.1833,11.4034,11.1833,11.3834,823031.0],["1994-03-24",11.3834,11.3834,11.1233,11.1633,958052.0],["1994-03-25",11.1633,11.1633,11.1033,11.1033,900966.0],["1994-03-28",11.1433,11.2634,11.0033,11.0433,969966.0],["1994-03-29",11.0633,11.1233,10.8832,10.9833,1211216.0],["1994-03-30",10.8833,10.9033,10.6832,10.6832,1453956.0],["1994-03-31",10.7232,10.7232,10.4831,10.7032,1116900.0],["1994-04-04",10.5231,10.6632,10.5231,10.6032,1792997.0],["1994-04-05",10.7632,10.8432,10.7232,10.7232,1064778.0],["1994-04-06",10.7232,10.7832,10.6632,10.7832,1649041.0],["1994-04-07",10.7832,10.8032,10.5431,10.7032,925786.0],["1994-04-08",10.7432,10.7432,10.4031,10.4231,1267309.0],["1994-04-11",10.3831,10.3831,10.3431,10.3831,1466366.0],["1994-04-12",10.4031,10.5632,10.103,10.5632,1717048.0],["1994-04-13",10.8032,11.2434,10.8032,11.1633,2557949.0],["1994-04-14",11.2033,11.5635,11.1833,11.3834,2230822.0],["1994-04-15",11.3434,11.4234,11.3434,11.3634,746089.0],["1994-04-18",11.4034,11.4434,11.2434,11.3234,1816824.0],["1994-04-19",11.3634,11.5034,11.3434,11.3434,2099276.0],["1994-04-20",11.3834,11.4234,11.3234,11.3634,956066.0],["1994-04-21",11.4034,11.5434,11.4034,11.4634,786794.0],["1994-04-22",11.4434,11.5635,11.4234,11.5234,363861.0],["1994-04-25",11.4834,11.8235,11.4834,11.7835,563414.0],["1994-04-26",11.8235,11.8435,11.7435,11.8235,1360632.0],["1994-04-28",11.7635,11.9236,11.7035,11.9036,865722.0],["1994-04-29",11.8635,12.2637,11.8035,12.2036,1613300.0],["1994-05-02",12.2036,12.2036,12.0636,12.2036,800693.0],["1994-05-03",12.2036,12.4437,12.1436,12.4037,909405.0],["1994-05-04",12.3637,12.3637,12.2637,12.3437,417969.0],["1994-05-05",12.3037,12.3837,12.0436,12.0436,690492.0],["1994-05-06",12.0036,12.0036,11.8435,11.8835,433854.0],["1994-05-09",11.8435,11.8435,11.7835,11.8035,1064282.0],["1994-05-10",11.7635,11.7835,11.7035,11.7235,497393.0],["1994-05-11",11.7235,11.7435,11.6035,11.6035,886074.0],["1994-05-12",11.4834,11.6835,11.4834,11.5234,674111.0],["1994-05-13",11.5434,11.6035,11.4434,11.4434,532637.0],["1994-05-16",11.4434,11.5434,11.4434,11.5034,1483740.0],["1994-05-17",11.4634,11.5635,11.4634,11.5434,812110.0],["1994-05-18",11.5434,11.9036,11.5434,11.8235,599155.0],["1994-05-19",11.7835,12.0036,11.7635,12.0036,1218662.0],["1994-05-20",11.9636,11.9636,11.9036,11.9636,721269.0],["1994-05-23",11.9436,12.0036,11.9436,11.9836,826010.0],["1994-05-24",11.9436,12.0036,11.8835,12.0036,704888.0],["1994-05-25",11.9636,12.0436,11.9436,12.0236,390170.0],["1994-05-26",12.0036,12.0636,12.0036,12.0636,344005.0],["1994-05-27",12.0236,12.2437,12.0036,12.2437,337552.0],["1994-05-31",12.2036,12.2437,12.1236,12.2437,689500.0],["1994-06-01",12.2036,12.2036,12.0836,12.1036,678082.0],["1994-06-02",12.0836,12.0836,11.9636,11.9636,653262.0],["1994-06-03",11.9836,12.1436,11.9636,12.1236,817571.0],["1994-06-06",12.1236,12.1436,12.0836,12.1236,498386.0],["1994-06-07",12.1236,12.1436,12.0836,12.1236,786298.0],["1994-06-08",12.1036,12.4037,12.1036,12.3237,899477.0],["1994-06-09",12.3037,12.3437,12.1636,12.1836,449738.0],["1994-06-10",12.1436,12.1636,12.0836,12.0836,485479.0],["1994-06-13",12.0836,12.2036,12.0836,12.1836,712334.0],["1994-06-14",12.1836,12.3637,12.1836,12.3637,1215684.0],["1994-06-15",12.3437,12.6438,12.2837,12.3037,1218662.0],["1994-06-16",12.2637,12.9239,12.2036,12.9239,1188878.0],["1994-06-17",12.8838,12.9039,12.5237,12.5437,2534618.0],["1994-06-20",12.5437,12.7038,12.4837,12.5838,891038.0],["1994-06-21",12.4437,12.4637,11.9836,11.9836,3061795.0],["1994-06-22",11.9836,12.2437,11.9836,12.1236,1142216.0],["1994-06-23",12.1636,12.2236,12.0036,12.1636,607097.0],["1994-06-24",12.1436,12.1436,11.9236,12.0036,1601386.0],["1994-06-27",11.9236,12.0836,11.9036,11.9836,672126.0],["1994-06-28",11.9036,11.9436,11.7835,11.8435,713327.0],["1994-06-29",11.8435,11.9436,11.8035,11.9036,1114418.0],["1994-06-30",11.9236,12.0036,11.8435,11.9636,568378.0],["1994-07-01",12.1636,12.2437,11.9636,11.9636,1435092.0],["1994-07-05",12.0036,12.0436,11.8635,11.9236,1432114.0],["1994-07-06",11.9236,11.9236,11.6235,11.6435,1990564.0],["1994-07-07",11.6835,11.8435,11.6635,11.7235,1400344.0],["1994-07-08",11.6835,11.6835,11.4034,11.4234,2052118.0],["1994-07-11",11.3834,11.3834,11.1633,11.1633,1957305.0],["1994-07-12",11.1633,11.1633,11.0233,11.0233,1081656.0],["1994-07-13",11.0433,11.1233,10.9833,10.9833,835441.0],["1994-07-14",11.0233,11.2434,11.0233,11.1833,878132.0],["1994-07-15",11.2033,11.2234,11.1433,11.2234,752542.0],["1994-07-18",11.2434,11.2634,11.1433,11.2033,1103001.0],["1994-07-19",11.2834,11.3034,11.2033,11.2834,646313.0],["1994-07-20",11.2834,11.3834,11.0833,11.0833,365847.0],["1994-07-21",11.1033,11.1033,11.0433,11.0433,343012.0],["1994-07-22",11.0833,11.3234,11.0433,11.3234,349962.0],["1994-07-25",11.2634,11.2634,11.0833,11.1033,527177.0],["1994-07-26",11.1033,11.1033,10.9233,10.9233,313725.0],["1994-07-27",10.9033,10.9033,10.7832,10.7832,444278.0],["1994-07-28",10.8032,10.8432,10.7432,10.7832,924793.0],["1994-07-29",10.7832,10.8232,10.6432,10.6432,1122857.0],["1994-08-01",10.6032,10.6232,10.163,10.2431,2598158.0],["1994-08-02",10.4031,10.6032,10.123,10.5031,2896494.0],["1994-08-03",10.6032,10.9233,10.6032,10.8632,1685774.0],["1994-08-04",10.8432,10.9433,10.7032,10.8032,1103497.0],["1994-08-05",10.7632,10.8032,10.6832,10.7432,1444524.0],["1994-08-08",10.7432,10.7432,10.5832,10.5832,453710.0],["1994-08-09",10.6032,10.6032,10.5231,10.5432,854801.0],["1994-08-10",10.5832,10.5832,10.4631,10.5231,489450.0],["1994-08-11",10.5031,10.5031,10.2831,10.3031,1061800.0],["1994-08-12",10.3831,10.6432,10.3831,10.6032,631421.0],["1994-08-15",10.5832,10.7832,10.5832,10.7432,772398.0],["1994-08-16",10.8632,11.0833,10.8632,11.0033,2011909.0],["1994-08-17",11.0633,11.1233,11.0633,11.0833,1839162.0],["1994-08-18",11.0833,11.1033,11.0233,11.0433,626953.0],["1994-08-19",11.0833,11.0833,11.0233,11.0633,534623.0],["1994-08-22",11.0433,11.0433,11.0233,11.0233,529659.0],["1994-08-23",11.0433,11.0833,11.0233,11.0833,742614.0],["1994-08-24",11.0833,11.4034,11.0633,11.2834,506328.0],["1994-08-25",11.2834,11.3034,11.1633,11.1633,1291136.0],["1994-08-26",11.1833,11.1833,11.1033,11.1833,881110.0],["1994-08-29",11.2033,11.2434,11.1633,11.1633,1151648.0],["1994-08-30",11.2033,11.2234,11.1433,11.2033,500371.0],["1994-08-31",11.2434,11.4434,11.2434,11.3434,1153634.0],["1994-09-01",11.3434,11.3634,11.2834,11.3034,670140.0],["1994-09-02",11.3434,11.3634,11.2834,11.2834,905930.0],["1994-09-06",11.3034,11.3234,11.2834,11.3234,699924.0],["1994-09-07",11.3034,11.3434,11.2834,11.3034,822038.0],["1994-09-08",11.3234,11.3234,11.2634,11.3034,780341.0],["1994-09-09",11.2634,11.2634,11.0833,11.0833,677090.0],["1994-09-12",11.0833,11.0833,10.9233,10.9233,310746.0],["1994-09-13",10.9633,11.1233,10.9033,11.0433,753039.0],["1994-09-14",11.0633,11.2434,11.0233,11.2434,1184410.0],["1994-09-15",11.3834,11.5434,10.5632,10.8432,7332821.0],["1994-09-16",10.8432,10.9233,10.6632,10.6632,2878127.0],["1994-09-19",10.7432,10.7432,10.3231,10.3231,1711587.0],["1994-09-20",10.3231,10.3431,9.5629,9.6029,10335048.0],["1994-09-21",9.6629,9.7429,9.5228,9.6029,8354412.0],["1994-09-22",9.6629,9.923,9.6629,9.8629,3158097.0],["1994-09-23",9.923,9.963,9.6829,9.8029,2208980.0],["1994-09-26",9.8429,9.903,9.8229,9.8629,1307518.0],["1994-09-27",9.8629,9.983,9.8629,9.8629,676593.0],["1994-09-28",9.883,10.043,9.8029,10.043,1350704.0],["1994-09-29",10.163,10.163,9.883,9.963,1603372.0],["1994-09-30",10.003,10.003,9.8829,9.903,1052368.0],["1994-10-03",9.943,9.943,9.7829,9.8029,2188628.0],["1994-10-04",9.7829,9.8029,9.4028,9.4028,3865963.0],["1994-10-05",9.3228,9.6029,9.1827,9.6029,1712580.0],["1994-10-06",9.7229,9.8029,9.6029,9.7629,1165547.0],["1994-10-07",9.7829,10.083,9.7229,10.063,1108461.0],["1994-10-10",10.043,10.143,10.003,10.123,907916.0],["1994-10-11",10.2231,10.2831,10.203,10.2231,1665918.0],["1994-10-12",10.2431,10.3831,10.203,10.3231,774384.0],["1994-10-13",10.4031,10.5431,10.2631,10.2631,907916.0],["1994-10-14",10.2631,10.2631,10.163,10.2231,952095.0],["1994-10-17",10.2231,10.2231,10.163,10.183,463141.0],["1994-10-18",10.163,10.163,10.023,10.103,1213698.0],["1994-10-19",10.163,10.5432,10.133,10.5031,1768177.0],["1994-10-20",10.4631,10.4631,10.3431,10.3831,921815.0],["1994-10-21",10.3431,10.3631,10.123,10.183,1274755.0],["1994-10-24",10.183,10.183,9.8829,9.903,2049636.0],["1994-10-25",9.8629,9.883,9.6829,9.6829,1103001.0],["1994-10-26",9.7029,9.7029,9.4428,9.5228,1397366.0],["1994-10-27",9.5228,9.5228,9.3228,9.4828,1388927.0],["1994-10-28",9.5228,9.8229,9.5228,9.8029,2446756.0],["1994-10-31",9.8029,9.8429,9.6829,9.7229,967484.0],["1994-11-01",9.6829,9.6829,9.6629,9.6629,413998.0],["1994-11-02",9.6429,9.6629,9.5829,9.6029,980390.0],["1994-11-03",9.6029,9.6829,9.6029,9.6229,726730.0],["1994-11-04",9.6229,9.6629,9.5028,9.5228,587738.0],["1994-11-07",9.5629,9.6229,9.5228,9.5228,857779.0],["1994-11-08",9.4828,9.5028,9.3628,9.4028,1133778.0],["1994-11-09",9.4428,9.5228,9.3628,9.4428,938692.0],["1994-11-10",9.4828,9.4828,9.4028,9.4028,451228.0],["1994-11-11",9.4428,9.4628,9.3428,9.3428,328120.0],["1994-11-14",9.3828,9.6629,9.3428,9.6429,1398359.0],["1994-11-15",9.6429,9.6829,9.4628,9.5429,1516998.0],["1994-11-16",9.5228,9.5429,9.4628,9.5028,630924.0],["1994-11-17",9.4628,9.5028,9.4028,9.4828,1228590.0],["1994-11-18",9.6029,9.6229,9.5429,9.5429,1253410.0],["1994-11-21",9.5629,9.7029,9.5429,9.6629,897491.0],["1994-11-22",9.6229,9.7029,9.6029,9.6229,700917.0],["1994-11-23",9.5829,9.5829,9.2428,9.2428,874657.0],["1994-11-25",9.2027,9.3028,9.2027,9.2628,253164.0],["1994-11-28",9.2828,9.2828,9.0227,9.0427,1083145.0],["1994-11-29",9.0827,9.1827,9.0427,9.1627,1588480.0],["1994-11-30",9.2628,9.2628,9.0827,9.1027,578306.0],["1994-12-01",9.1027,9.1027,9.0027,9.0027,502357.0],["1994-12-02",8.9627,9.0227,8.8827,8.9427,781830.0],["1994-12-05",8.9227,9.0427,8.9227,8.9227,951599.0],["1994-12-06",8.9227,8.9227,8.8226,8.8827,918836.0],["1994-12-07",8.9027,8.9427,8.9027,8.9227,1126332.0],["1994-12-08",8.9627,8.9627,8.6226,8.6226,1127821.0],["1994-12-09",8.6426,8.7826,8.5626,8.6426,892031.0],["1994-12-12",8.6826,8.8626,8.6826,8.8626,1234547.0],["1994-12-13",8.8626,8.9427,8.7626,8.8026,891534.0],["1994-12-14",8.8426,9.2027,8.8426,9.1427,2212951.0],["1994-12-15",9.1427,9.2628,9.1427,9.1427,945642.0],["1994-12-16",9.2628,9.2628,9.1227,9.1827,2170261.0],["1994-12-19",9.1627,9.3428,9.1427,9.3028,528666.0],["1994-12-20",9.3228,9.4228,9.3228,9.4228,464134.0],["1994-12-21",9.4028,9.5429,9.4028,9.4428,646809.0],["1994-12-22",9.4428,9.4628,9.3628,9.3628,481012.0],["1994-12-23",9.3828,9.5629,9.3628,9.5028,622982.0],["1994-12-27",9.5428,9.5629,9.5228,9.5629,383717.0],["1994-12-28",9.5629,9.5629,9.4828,9.5629,460163.0],["1994-12-29",9.5429,9.6229,9.5429,9.6029,323156.0],["1994-12-30",9.6229,9.6829,9.6029,9.6429,475551.0],["1995-01-03",9.6429,9.6829,9.5829,9.6629,793247.0],["1995-01-04",9.6629,9.6629,9.5829,9.6429,918340.0],["1995-01-05",9.6429,9.7629,9.6429,9.7429,723255.0],["1995-01-06",9.7429,9.7629,9.7029,9.7229,491436.0],["1995-01-09",9.7429,9.7629,9.6829,9.7629,376271.0],["1995-01-10",9.7429,9.883,9.7229,9.7429,723751.0],["1995-01-11",9.7629,9.7829,9.6629,9.6629,790765.0],["1995-01-12",9.7029,9.7029,9.5829,9.6029,563910.0],["1995-01-13",9.6429,9.7629,9.5829,9.7629,1459912.0],["1995-01-16",9.7829,9.8629,9.7629,9.8629,536112.0],["1995-01-17",9.883,10.023,9.8629,10.003,802679.0],["1995-01-18",10.023,10.103,10.023,10.103,1035490.0],["1995-01-19",10.103,10.203,10.083,10.143,1263834.0],["1995-01-20",10.123,10.123,9.903,10.003,1651523.0],["1995-01-23",9.883,10.003,9.883,9.943,951102.0],["1995-01-24",9.983,9.983,9.8229,9.8429,265574.0],["1995-01-25",9.8029,10.143,9.8029,10.043,366840.0],["1995-01-26",10.043,10.043,9.8029,9.8029,371804.0],["1995-01-27",9.8629,9.923,9.8229,9.8429,527177.0],["1995-01-30",9.903,10.003,9.8629,9.923,334077.0],["1995-01-31",9.923,9.923,9.7029,9.7229,847851.0],["1995-02-01",9.7229,9.903,9.6829,9.7229,497889.0],["1995-02-02",9.7629,9.943,9.7629,9.943,515263.0],["1995-02-03",9.943,10.023,9.923,9.923,988829.0],["1995-02-06",9.963,9.983,9.8029,9.8429,387688.0],["1995-02-07",9.883,9.883,9.7629,9.7829,207495.0],["1995-02-08",9.7829,9.8029,9.6629,9.6629,468602.0],["1995-02-09",9.6629,9.7629,9.6229,9.7029,1832212.0],["1995-02-10",9.7029,9.943,9.6829,9.923,1290640.0],["1995-02-13",10.083,10.3031,10.023,10.3031,1832709.0],["1995-02-14",10.2631,10.3031,10.023,10.043,896002.0],["1995-02-15",10.083,10.123,10.003,10.043,1331345.0],["1995-02-16",10.083,10.083,9.923,10.003,542565.0],["1995-02-17",10.023,10.083,10.003,10.003,504839.0],["1995-02-21",10.063,10.063,9.963,10.023,565896.0],["1995-02-22",10.003,10.043,9.923,10.043,1087116.0],["1995-02-23",10.063,10.4431,10.063,10.4431,1232561.0],["1995-02-24",10.4831,10.6032,10.2631,10.3031,819556.0],["1995-02-27",10.4631,10.4831,10.3031,10.3631,1137749.0],["1995-02-28",10.3831,10.4431,10.3431,10.4231,365350.0],["1995-03-01",10.3631,10.3631,10.183,10.183,981383.0],["1995-03-02",10.2231,10.2831,10.063,10.143,1585005.0],["1995-03-03",10.103,10.143,10.023,10.043,533134.0],["1995-03-06",10.043,10.043,9.963,10.023,581284.0],["1995-03-07",10.003,10.003,9.903,9.963,588730.0],["1995-03-08",10.003,10.003,9.923,9.923,450731.0],["1995-03-09",9.923,9.943,9.8829,9.903,503350.0],["1995-03-10",9.923,10.063,9.883,10.063,416976.0],["1995-03-13",10.063,10.4831,10.063,10.4831,1016627.0],["1995-03-14",10.6032,10.7032,10.5231,10.7032,1135267.0],["1995-03-15",10.6832,10.7032,10.3431,10.5832,3498627.0],["1995-03-16",10.4831,10.5431,10.4431,10.5231,949117.0],["1995-03-17",10.5231,10.5231,10.4831,10.5231,767434.0],["1995-03-20",10.5231,10.6232,10.5031,10.6232,982376.0],["1995-03-21",10.5231,10.6032,10.3431,10.4031,821542.0],["1995-03-22",10.4031,10.5432,10.3431,10.5432,477040.0],["1995-03-23",10.5031,10.5431,10.4631,10.4831,464134.0],["1995-03-24",10.4831,10.6032,10.4831,10.5031,379746.0],["1995-03-27",10.5031,10.8832,10.4831,10.8832,1008685.0],["1995-03-28",10.8632,11.0233,10.8232,11.0033,700917.0],["1995-03-29",11.0033,11.1833,10.8832,10.9033,1201784.0],["1995-03-30",10.9033,11.0433,10.8432,10.9833,573342.0],["1995-03-31",10.8632,10.9633,10.8232,10.8232,687018.0],["1995-04-03",10.8232,10.8232,10.6232,10.6232,1157108.0],["1995-04-04",10.6432,10.9633,10.6432,10.9033,1192849.0],["1995-04-05",10.8632,10.8833,10.8232,10.8632,220402.0],["1995-04-06",10.9033,11.1033,10.9033,11.1033,481508.0],["1995-04-07",11.0633,11.1633,10.9633,11.1433,674608.0],["1995-04-10",11.1033,11.1633,11.0833,11.1033,525191.0],["1995-04-11",11.0633,11.1933,11.0633,11.1433,781830.0],["1995-04-12",11.1033,11.1433,11.0233,11.1233,899973.0],["1995-04-13",11.1233,11.1433,11.0833,11.0833,664680.0],["1995-04-17",11.0833,11.1033,10.9233,10.9233,358897.0],["1995-04-18",10.9633,11.0033,10.9433,10.9633,447256.0],["1995-04-19",11.0033,11.0433,10.9433,10.9633,1239511.0],["1995-04-20",10.9633,10.9633,10.8632,10.8632,660212.0],["1995-04-21",10.8832,10.8832,10.8232,10.8432,856786.0],["1995-04-24",10.8032,10.8232,10.7632,10.7832,826506.0],["1995-04-25",10.7832,10.7832,10.6232,10.7032,911390.0],["1995-04-26",10.6632,10.8032,10.6232,10.8032,746586.0],["1995-04-27",10.7832,10.8632,10.6832,10.8632,684536.0],["1995-04-28",10.8632,10.9033,10.7232,10.8832,359394.0],["1995-05-01",10.9033,10.9233,10.8032,10.8632,375278.0],["1995-05-02",10.8632,10.8632,10.7032,10.7432,878628.0],["1995-05-03",10.7432,10.8232,10.5632,10.5632,1751796.0],["1995-05-04",10.6032,10.6032,10.3231,10.3231,1275748.0],["1995-05-05",10.3231,10.3231,9.8629,10.043,2652265.0],["1995-05-08",10.163,10.163,10.043,10.083,1128317.0],["1995-05-09",10.143,10.163,10.003,10.123,738147.0],["1995-05-10",10.123,10.123,9.943,9.943,715809.0],["1995-05-11",9.983,9.983,9.8229,9.963,1150159.0],["1995-05-12",9.943,10.103,9.943,10.083,1159094.0],["1995-05-15",10.083,10.103,10.023,10.083,1004714.0],["1995-05-16",10.123,10.143,10.083,10.083,275006.0],["1995-05-17",10.083,10.083,9.963,10.043,1070238.0],["1995-05-18",10.023,10.143,9.963,9.963,833456.0],["1995-05-19",9.8629,9.883,9.8429,9.8629,795233.0],["1995-05-22",9.883,9.963,9.7829,9.963,955074.0],["1995-05-23",9.963,10.083,9.8229,9.8829,863736.0],["1995-05-24",9.8429,9.883,9.4828,9.6829,2076938.0],["1995-05-25",9.6629,9.6629,9.5629,9.6429,1723004.0],["1995-05-26",9.6429,9.8429,9.6029,9.7229,718787.0],["1995-05-30",9.7429,9.7429,9.6029,9.6229,1197317.0],["1995-05-31",9.6229,9.6229,9.5428,9.5829,1646062.0],["1995-06-01",9.5629,9.5629,9.3628,9.4828,2687013.0],["1995-06-02",9.4428,9.4828,9.4028,9.4828,1476294.0],["1995-06-05",9.5228,9.5629,9.4028,9.4628,1534869.0],["1995-06-06",9.4628,9.4828,9.3828,9.4028,1027548.0],["1995-06-07",9.4228,9.4828,9.4028,9.4428,1278230.0],["1995-06-08",9.4828,9.6029,9.4428,9.5429,1974183.0],["1995-06-09",9.5629,9.6429,9.4828,9.6029,1316453.0],["1995-06-12",9.6029,9.7829,9.6029,9.7829,1833205.0],["1995-06-13",9.8229,10.043,9.8029,10.023,2071974.0],["1995-06-14",9.923,10.063,9.923,10.063,2517741.0],["1995-06-15",10.063,10.063,10.003,10.003,1344748.0],["1995-06-16",9.7629,9.8429,9.7629,9.8429,2855789.0],["1995-06-19",9.883,9.943,9.6229,9.7429,1154626.0],["1995-06-20",9.7429,9.7429,9.5228,9.5829,1244971.0],["1995-06-21",9.5829,9.8829,9.5629,9.8229,3540325.0],["1995-06-22",9.903,10.003,9.8029,10.003,1227597.0],["1995-06-23",9.963,9.963,9.8629,9.923,1360632.0],["1995-06-26",9.943,10.003,9.8829,9.8829,1013649.0],["1995-06-27",9.8629,9.983,9.8429,9.8829,1928018.0],["1995-06-28",9.8829,9.943,9.8229,9.903,1495653.0],["1995-06-29",9.903,9.903,9.7229,9.7629,1161576.0],["1995-06-30",9.5228,9.7629,9.4428,9.7229,2825509.0],["1995-07-03",9.7629,9.8429,9.7229,9.8229,681557.0],["1995-07-05",9.8229,9.8629,9.6429,9.8629,1495653.0],["1995-07-06",9.983,10.3231,9.983,10.2831,1727472.0],["1995-07-07",10.2831,10.3231,10.103,10.3031,1795479.0],["1995-07-10",10.3231,10.6632,10.3231,10.5432,1595926.0],["1995-07-11",10.3831,10.4731,10.2831,10.3031,923304.0],["1995-07-12",10.3631,10.4031,10.143,10.2831,1332338.0],["1995-07-13",10.3031,10.5432,10.2431,10.5432,1048397.0],["1995-07-14",10.5031,10.5031,10.2631,10.2831,370811.0],["1995-07-17",10.2431,10.2431,10.163,10.203,668651.0],["1995-07-18",10.163,10.183,10.043,10.063,509306.0],["1995-07-19",10.023,10.083,9.7229,9.903,1172000.0],["1995-07-20",9.883,9.943,9.7829,9.923,1601883.0],["1995-07-21",10.203,10.4831,10.203,10.3231,2935213.0],["1995-07-24",10.3231,10.3231,10.063,10.163,1008685.0],["1995-07-25",10.123,10.3831,10.123,10.3631,1482250.0],["1995-07-26",10.3631,10.5231,10.3431,10.4631,1860011.0],["1995-07-27",10.4631,10.8432,10.4431,10.8232,1910644.0],["1995-07-28",10.8032,10.8432,10.7032,10.8432,1506574.0],["1995-07-31",10.8432,10.8632,10.7432,10.8032,830974.0],["1995-08-01",10.8432,10.8432,10.7432,10.8032,850830.0],["1995-08-02",10.8232,10.8432,10.7232,10.7832,998757.0],["1995-08-03",10.7832,11.0233,10.7432,11.0033,733679.0],["1995-08-04",11.0433,11.1833,11.0433,11.1233,714320.0],["1995-08-07",11.1433,11.4234,11.1433,11.4234,1553236.0],["1995-08-08",11.4634,11.6635,11.4634,11.6435,1176468.0],["1995-08-09",11.6035,11.6835,11.4434,11.6835,1452466.0],["1995-08-10",11.6435,11.9036,11.6235,11.8435,1747824.0],["1995-08-11",11.8435,11.8835,11.7235,11.7835,1513027.0],["1995-08-14",11.7435,11.7835,11.6835,11.7635,597666.0],["1995-08-15",11.7635,11.9036,11.7435,11.8435,812607.0],["1995-08-16",11.8035,11.8435,11.7035,11.8435,577810.0],["1995-08-17",11.8035,12.0836,11.7435,12.0636,777362.0],["1995-08-18",12.0436,12.0436,11.7835,11.7835,717298.0],["1995-08-21",11.7835,11.9236,11.7635,11.7635,416976.0],["1995-08-22",11.7235,11.8635,11.6035,11.8635,571853.0],["1995-08-23",11.8636,11.9036,11.4034,11.4034,829981.0],["1995-08-24",11.4234,11.4834,11.3034,11.4634,1219655.0],["1995-08-25",11.4634,11.5234,11.4634,11.4834,459170.0],["1995-08-28",11.5034,11.5034,11.4634,11.5034,394638.0],["1995-08-29",11.5034,11.5434,11.4634,11.5434,563414.0],["1995-08-30",11.5434,11.6035,11.4834,11.5034,691982.0],["1995-08-31",11.4834,11.5434,11.4634,11.4834,381732.0],["1995-09-01",11.4034,11.4834,11.3834,11.4834,464134.0],["1995-09-05",11.4834,11.8035,11.4834,11.6435,620996.0],["1995-09-06",11.7035,11.9036,11.7035,11.8635,555472.0],["1995-09-07",11.8435,11.9036,11.7435,11.7435,332588.0],["1995-09-08",11.8035,11.8835,11.7035,11.8435,389178.0],["1995-09-11",11.9036,11.9036,11.6835,11.6835,529659.0],["1995-09-12",11.6635,11.6635,11.5835,11.5835,546040.0],["1995-09-13",11.5635,11.6235,11.5234,11.6235,550508.0],["1995-09-14",11.6435,11.8835,11.6435,11.7835,467609.0],["1995-09-15",12.3637,12.8038,12.3437,12.7838,3914610.0],["1995-09-18",12.6838,12.8038,12.5437,12.7638,1919082.0],["1995-09-19",12.8038,13.1039,12.8038,13.0239,1565149.0],["1995-09-20",13.0039,13.1439,12.9839,13.1239,1395380.0],["1995-09-21",13.0839,13.264,13.0439,13.1439,1717544.0],["1995-09-22",13.0439,13.1239,13.0039,13.0439,1206748.0],["1995-09-25",13.1039,13.264,13.0839,13.2239,1556214.0],["1995-09-26",13.244,13.444,13.2039,13.364,926779.0],["1995-09-27",13.284,13.284,13.0039,13.0639,1045915.0],["1995-09-28",13.0439,13.324,13.0439,13.2039,1222137.0],["1995-09-29",13.1839,13.404,13.1639,13.284,1174979.0],["1995-10-02",13.324,13.344,13.264,13.344,821542.0],["1995-10-03",13.304,13.304,13.1839,13.2239,889549.0],["1995-10-04",13.2039,13.2239,13.1239,13.2239,1038469.0],["1995-10-05",13.2039,13.444,13.1439,13.1639,2263088.0],["1995-10-06",13.1239,13.1239,12.9639,13.0439,697442.0],["1995-10-09",13.0039,13.0039,12.7638,12.8038,977412.0],["1995-10-10",12.6438,12.8638,12.6238,12.8038,1037476.0],["1995-10-11",12.7438,12.8038,12.7438,12.7638,1163562.0],["1995-10-12",12.7638,12.8638,12.7638,12.8038,1100022.0],["1995-10-13",12.8438,12.9839,12.8438,12.9439,1923550.0],["1995-10-16",12.9439,12.9839,12.9039,12.9439,884585.0],["1995-10-17",12.9639,13.0039,12.9239,12.9439,728715.0],["1995-10-18",13.0239,13.1239,13.0039,13.0639,1142713.0],["1995-10-19",13.0639,13.0639,12.9239,12.9439,1062296.0],["1995-10-20",12.9239,13.0039,12.9239,13.0039,817571.0],["1995-10-23",12.9439,12.9439,12.7838,12.9239,743607.0],["1995-10-24",12.9439,13.524,12.9239,13.424,1605854.0],["1995-10-25",13.404,13.424,13.0439,13.0639,1105483.0],["1995-10-26",13.0439,13.1439,12.9839,13.0639,1402826.0],["1995-10-27",13.0639,13.1239,12.9839,13.0039,802182.0],["1995-10-30",12.8838,13.244,12.8838,13.2239,583766.0],["1995-10-31",13.2239,13.2239,13.1239,13.1439,908908.0],["1995-11-01",13.1039,13.1239,13.0039,13.1039,278977.0],["1995-11-02",13.1239,13.7641,13.1039,13.7641,925786.0],["1995-11-03",13.6841,13.6841,13.504,13.5841,816578.0],["1995-11-06",13.484,13.7041,13.464,13.6441,1368575.0],["1995-11-07",13.6441,13.6441,13.504,13.544,1194835.0],["1995-11-08",13.504,13.504,13.344,13.364,491436.0],["1995-11-09",13.324,13.404,13.2239,13.404,673118.0],["1995-11-10",13.344,13.424,13.304,13.384,445767.0],["1995-11-13",13.404,13.424,13.1839,13.2039,803175.0],["1995-11-14",13.0039,13.0039,12.6038,12.7038,1493171.0],["1995-11-15",12.7038,12.7038,12.4437,12.4837,981879.0],["1995-11-16",12.4837,12.6238,12.4437,12.4437,1218166.0],["1995-11-17",12.5037,12.8038,12.4837,12.7238,1067260.0],["1995-11-20",12.6838,12.8238,12.5638,12.6838,2524194.0],["1995-11-21",12.6438,12.6438,12.3637,12.4037,1150159.0],["1995-11-22",12.3837,12.5037,12.3637,12.4237,305782.0],["1995-11-24",12.4637,12.4837,12.4237,12.4837,126086.0],["1995-11-27",12.4037,12.4837,12.3437,12.4437,1559689.0],["1995-11-28",12.4437,12.4437,12.1836,12.2237,1107965.0],["1995-11-29",12.2036,12.2237,12.0636,12.0836,877139.0],["1995-11-30",12.0836,12.3037,11.9236,11.9236,1723004.0],["1995-12-01",12.0436,12.2637,12.0436,12.1836,1036483.0],["1995-12-04",12.2236,12.4837,12.2036,12.4637,685528.0],["1995-12-05",12.4837,12.9639,12.4637,12.9239,1996521.0],["1995-12-06",12.9239,13.0639,12.7838,12.8438,972448.0],["1995-12-07",12.9039,12.9039,12.7638,12.7838,675600.0],["1995-12-08",12.8038,12.9239,12.8038,12.8438,666169.0],["1995-12-11",12.8038,12.8838,12.7638,12.8038,1420200.0],["1995-12-12",12.8238,12.8638,12.7838,12.8438,267560.0],["1995-12-13",12.7838,13.2239,12.7838,13.0639,826010.0],["1995-12-14",12.4837,12.5037,12.2237,12.2237,3185399.0],["1995-12-15",12.2237,12.2437,12.0036,12.0236,2538093.0],["1995-12-18",11.8835,11.8835,11.5234,11.5234,2900962.0],["1995-12-19",11.5635,11.6835,11.5434,11.6835,1491682.0],["1995-12-20",11.7035,11.7435,11.5434,11.5635,1862989.0],["1995-12-21",11.5635,11.6235,10.9633,11.0633,3351196.0],["1995-12-22",11.4834,11.6235,11.2234,11.2434,2360382.0],["1995-12-26",11.2234,11.3234,11.1233,11.2234,1147677.0],["1995-12-27",11.2434,11.3434,11.1633,11.1833,1296597.0],["1995-12-28",11.2434,11.2434,11.0633,11.1233,2483489.0],["1995-12-29",11.1833,11.8235,11.1833,11.8235,993793.0],["1996-01-02",11.7435,11.8035,11.6235,11.7635,804664.0],["1996-01-03",11.8035,12.0836,11.8035,11.8635,944153.0],["1996-01-04",12.1436,12.2237,12.0036,12.1236,1042936.0],["1996-01-05",12.0836,12.0836,11.9236,11.9836,732686.0],["1996-01-08",12.0036,12.1036,12.0036,12.1036,284934.0],["1996-01-09",12.1236,12.1236,11.7635,11.9036,859765.0],["1996-01-10",11.9436,11.9836,11.6435,11.6435,680068.0],["1996-01-11",11.6635,11.7035,11.4834,11.7035,1091087.0],["1996-01-12",11.6635,11.6835,11.5034,11.6835,1265820.0],["1996-01-15",11.4634,11.5434,11.1433,11.1633,1356165.0],["1996-01-16",11.2434,11.2434,10.7032,11.1233,2051125.0],["1996-01-17",11.1433,11.2033,11.0433,11.1033,674111.0],["1996-01-18",11.1433,11.1633,11.0633,11.1433,520227.0],["1996-01-19",11.1233,11.3234,11.1233,11.2234,1289647.0],["1996-01-22",11.2434,11.3234,11.1633,11.3034,805161.0],["1996-01-23",11.3434,11.5835,11.2634,11.4034,751550.0],["1996-01-24",11.4434,11.5034,11.3234,11.4834,470091.0],["1996-01-25",11.4434,11.5835,11.4234,11.4234,736658.0],["1996-01-26",11.4634,11.5034,11.3634,11.3834,856786.0],["1996-01-29",11.3834,11.4434,11.2434,11.2634,314221.0],["1996-01-30",11.3234,11.3634,11.1233,11.2834,743111.0],["1996-01-31",11.3634,12.2036,11.3634,12.1836,1581034.0],["1996-02-01",12.1436,12.2237,12.0236,12.0836,1020102.0],["1996-02-02",12.0436,12.2437,12.0236,12.0836,645320.0],["1996-02-05",12.0836,12.0836,11.8035,11.8235,778852.0],["1996-02-06",11.8235,12.0836,11.8035,12.0036,1285180.0],["1996-02-07",12.0636,12.1236,12.0236,12.0436,387688.0],["1996-02-08",12.0436,12.5437,12.0436,12.4037,872175.0],["1996-02-09",12.4037,12.4037,12.1836,12.2237,1484236.0],["1996-02-12",12.1036,12.1836,12.0036,12.1636,963016.0],["1996-02-13",12.1236,12.2237,12.0836,12.1236,1687760.0],["1996-02-14",12.1636,12.2637,12.1236,12.1236,1187389.0],["1996-02-15",12.1636,12.2237,11.8035,11.8235,578802.0],["1996-02-16",11.8235,11.8235,11.6835,11.6835,840405.0],["1996-02-20",11.6835,11.8435,11.5034,11.7835,530652.0],["1996-02-21",11.7835,12.1436,11.7835,12.0936,731694.0],["1996-02-22",12.1436,12.4437,12.1436,12.4237,1029534.0],["1996-02-23",12.4037,12.4837,12.1036,12.1836,693471.0],["1996-02-26",12.1436,12.1436,11.9636,11.9836,2017866.0],["1996-02-27",11.9436,12.0636,11.9236,11.9636,570364.0],["1996-02-28",11.9836,12.1636,11.8035,11.8035,594687.0],["1996-02-29",11.8035,12.0436,11.8035,11.8435,886074.0],["1996-03-01",11.9036,11.9036,11.6635,11.8635,1236036.0],["1996-03-04",11.9036,12.2036,11.9036,11.9636,691485.0],["1996-03-05",11.9436,12.0836,11.9036,12.0636,1198806.0],["1996-03-06",12.1036,12.1436,11.8435,11.8835,393645.0],["1996-03-07",11.8835,11.8835,11.5635,11.6435,1756760.0],["1996-03-08",11.6035,11.6235,11.2233,11.2834,1633156.0],["1996-03-11",11.2834,11.8235,11.2234,11.6235,637378.0],["1996-03-12",11.5835,11.7235,11.4834,11.6635,681557.0],["1996-03-13",11.6635,11.7835,11.6235,11.7435,390667.0],["1996-03-14",11.7435,11.8035,11.4434,11.5234,1023080.0],["1996-03-15",11.2834,11.5635,11.0233,11.2033,3819798.0],["1996-03-18",11.2233,11.4234,11.2233,11.3234,1115411.0],["1996-03-19",11.4834,11.6035,11.3834,11.4234,1021591.0],["1996-03-20",11.4434,11.4434,11.3034,11.3834,559443.0],["1996-03-21",11.4834,11.4834,11.2634,11.3234,737650.0],["1996-03-22",11.3434,11.4434,11.3034,11.4434,919829.0],["1996-03-25",11.4634,11.4634,11.2434,11.2834,1158598.0],["1996-03-26",11.2634,11.3434,11.2634,11.3034,1135763.0],["1996-03-27",11.3034,11.3034,11.1433,11.1433,875153.0],["1996-03-28",11.1633,11.4434,11.1633,11.4234,989822.0],["1996-03-29",11.5434,11.6035,11.1833,11.1833,1549264.0],["1996-04-01",11.2434,11.5034,11.2434,11.5034,889052.0],["1996-04-02",11.5034,11.6035,11.4234,11.5635,1275252.0],["1996-04-03",11.5434,11.7235,11.5034,11.6635,855297.0],["1996-04-04",11.7035,12.0636,11.6835,11.8835,735168.0],["1996-04-08",11.7235,11.7235,11.4834,11.5034,808139.0],["1996-04-09",11.5034,11.7435,11.4834,11.6635,535616.0],["1996-04-10",11.6635,11.7635,11.5835,11.6035,518738.0],["1996-04-11",11.5835,11.6435,11.4434,11.4634,757010.0],["1996-04-12",11.4634,11.6235,11.4634,11.4834,290394.0],["1996-04-15",11.5234,12.0636,11.5234,12.0036,1319431.0],["1996-04-16",12.0436,12.2036,11.9436,12.0236,728715.0],["1996-04-17",11.9836,12.0236,11.9436,11.9836,308761.0],["1996-04-18",12.0236,12.2837,12.0236,12.1636,637378.0],["1996-04-19",12.1836,12.2036,12.0436,12.1636,566889.0],["1996-04-22",12.1636,12.3637,12.0836,12.2036,583270.0],["1996-04-23",12.2036,12.2236,11.9436,12.1036,456688.0],["1996-04-24",12.3637,12.7238,12.3637,12.6638,1508063.0],["1996-04-25",12.7038,13.0439,12.7038,13.0439,1219655.0],["1996-04-26",13.1239,13.2039,12.9039,13.0639,1368575.0],["1996-04-29",13.0239,13.0239,12.8838,12.9639,1179943.0],["1996-04-30",12.9239,12.9439,12.7438,12.9239,894513.0],["1996-05-01",12.8838,12.8838,12.7438,12.8038,383221.0],["1996-05-02",12.7238,12.7238,12.5037,12.6638,590716.0],["1996-05-03",12.6238,12.6638,12.3237,12.4637,615040.0],["1996-05-06",12.4437,12.4437,12.3437,12.4437,482997.0],["1996-05-07",12.4437,12.5037,12.3637,12.3637,469098.0],["1996-05-08",12.3837,12.3837,12.2837,12.3837,471084.0],["1996-05-09",12.3837,12.5838,12.3837,12.4837,674111.0],["1996-05-10",12.5237,12.5838,12.4837,12.5838,598658.0],["1996-05-13",12.5838,12.6438,12.5838,12.6438,632910.0],["1996-05-14",12.6838,12.6838,12.4037,12.5437,564903.0],["1996-05-15",12.6238,12.9039,12.6038,12.8638,1168029.0],["1996-05-16",12.8038,12.9039,12.7438,12.8238,451724.0],["1996-05-17",12.8838,12.9239,12.8638,12.8638,577810.0],["1996-05-20",12.8839,13.0239,12.8038,12.9439,389178.0],["1996-05-21",12.9839,13.0639,12.9439,13.0039,296351.0],["1996-05-22",13.0039,13.0839,12.9839,13.0039,536608.0],["1996-05-23",13.0439,13.0439,12.6838,12.7838,794736.0],["1996-05-24",12.8238,12.9239,12.8238,12.8438,331099.0],["1996-05-28",12.8038,12.8238,12.3237,12.3437,728715.0],["1996-05-29",12.4637,12.5838,12.3437,12.3637,530155.0],["1996-05-30",12.3837,12.4637,12.3237,12.3837,379746.0],["1996-05-31",12.3637,12.3837,12.1636,12.2637,242740.0],["1996-06-03",12.2637,12.3837,12.1836,12.3037,226358.0],["1996-06-04",12.3837,12.3837,12.2837,12.3037,605608.0],["1996-06-05",12.3437,12.4237,12.2637,12.4237,407048.0],["1996-06-06",12.4637,12.6038,12.4437,12.4437,532637.0],["1996-06-07",12.2437,12.3037,12.0636,12.2637,803672.0],["1996-06-10",12.3037,12.4837,12.2437,12.2637,419954.0],["1996-06-11",12.2637,12.4637,12.2637,12.3837,804168.0],["1996-06-12",12.3637,12.7638,12.3637,12.6238,861750.0],["1996-06-13",12.6238,12.6838,12.6238,12.6438,505832.0],["1996-06-14",12.6438,12.7038,12.6438,12.6638,495904.0],["1996-06-17",12.6438,12.6838,12.5838,12.6238,541572.0],["1996-06-18",12.6038,12.8838,12.5838,12.6638,931743.0],["1996-06-19",12.6238,12.7038,12.5237,12.6638,572846.0],["1996-06-20",12.6638,12.9239,12.6438,12.9239,789772.0],["1996-06-21",12.9239,13.0839,12.8839,13.0439,1205756.0],["1996-06-24",13.0439,13.1039,13.0039,13.0439,640852.0],["1996-06-25",13.0439,13.0639,12.9839,13.0439,2017866.0],["1996-06-26",13.0039,13.0839,12.9039,12.9239,669147.0],["1996-06-27",12.8638,13.0239,12.8438,13.0039,545047.0],["1996-06-28",13.0239,13.1439,12.9839,13.1239,1110447.0],["1996-07-01",13.0839,13.404,13.0639,13.284,1032512.0],["1996-07-02",13.244,13.304,13.1039,13.2039,1682300.0],["1996-07-03",13.244,13.344,13.244,13.304,994289.0],["1996-07-05",13.264,13.264,12.9839,12.9839,195085.0],["1996-07-08",12.9239,12.9839,12.8438,12.8638,854304.0],["1996-07-09",12.8838,12.9239,12.7238,12.7838,904441.0],["1996-07-10",12.7638,12.8038,12.5838,12.6838,1302554.0],["1996-07-11",12.6438,12.6638,12.2437,12.3637,1781580.0],["1996-07-12",12.3837,12.4637,12.3037,12.3037,1156612.0],["1996-07-15",12.3237,12.4037,12.2036,12.2237,1291633.0],["1996-07-16",12.1036,12.1236,11.7835,11.9636,1353683.0],["1996-07-17",12.0036,12.1836,11.9636,12.0836,1220151.0],["1996-07-18",12.1236,12.7838,12.0436,12.7638,1307518.0],["1996-07-19",12.6038,12.6038,12.3437,12.4637,872671.0],["1996-07-22",12.4237,12.4237,12.1836,12.3237,548522.0],["1996-07-23",12.3237,12.4837,12.2837,12.3437,1016131.0],["1996-07-24",12.2437,12.3037,12.2437,12.3037,1220648.0],["1996-07-25",12.3037,12.4437,12.1836,12.3437,900470.0],["1996-07-26",12.3437,12.3637,12.2837,12.3037,379250.0],["1996-07-29",12.3037,12.3037,12.2437,12.2637,523206.0],["1996-07-30",12.2637,12.3037,12.2036,12.3037,849837.0],["1996-07-31",12.2837,12.4437,12.2837,12.4437,517745.0],["1996-08-01",12.4837,12.6238,12.4437,12.5437,578306.0],["1996-08-02",12.5838,12.6838,12.5838,12.5838,1183914.0],["1996-08-05",12.5237,12.5237,12.4637,12.4837,1816328.0],["1996-08-06",12.4837,12.4837,12.3237,12.3237,963016.0],["1996-08-07",12.3637,12.3637,12.1636,12.2637,1471330.0],["1996-08-08",12.2236,12.2437,12.0836,12.1636,2968968.0],["1996-08-09",12.2036,12.2237,12.1036,12.1436,344998.0],["1996-08-12",12.1636,12.1636,12.0036,12.0836,962520.0],["1996-08-13",12.0836,12.1036,12.0236,12.0436,961030.0],["1996-08-14",11.9836,12.0436,11.9636,12.0436,759492.0],["1996-08-15",12.0436,12.0836,12.0036,12.0236,633903.0],["1996-08-16",12.0436,12.0436,11.9636,11.9636,557457.0],["1996-08-19",11.9636,11.9636,11.8235,11.8635,1285180.0],["1996-08-20",11.8836,11.9436,11.8035,11.9036,988829.0],["1996-08-21",11.7635,11.9836,11.6835,11.9236,1406301.0],["1996-08-22",11.9436,11.9836,11.8435,11.8835,717794.0],["1996-08-23",11.9236,12.0636,11.8035,12.0036,1017620.0],["1996-08-26",11.9636,12.0236,11.9036,11.9436,546536.0],["1996-08-27",11.9436,12.0636,11.9236,12.0636,768924.0],["1996-08-28",12.0636,12.1836,12.0436,12.1436,690989.0],["1996-08-29",12.1436,12.1436,12.0236,12.0636,653759.0],["1996-08-30",12.0436,12.0436,11.9636,11.9836,320674.0],["1996-09-03",11.8635,11.9236,11.7835,11.8635,1123353.0],["1996-09-04",11.8835,11.9036,11.7035,11.7635,2072470.0],["1996-09-05",11.7435,11.7435,11.6035,11.6035,920822.0],["1996-09-06",11.6235,12.0036,11.6235,11.9036,817571.0],["1996-09-09",11.9436,12.0436,11.9236,12.0036,434846.0],["1996-09-10",12.0036,12.1636,12.0036,12.0436,684536.0],["1996-09-11",12.0236,12.0236,11.8435,12.0036,923800.0],["1996-09-12",11.9836,12.0236,11.9236,11.9236,1286172.0],["1996-09-13",12.0036,12.0436,11.9436,12.0036,549515.0],["1996-09-16",12.0236,12.1236,11.8835,11.9436,1093569.0],["1996-09-17",11.9236,12.1036,11.6635,12.0036,2927767.0],["1996-09-18",12.0036,12.0236,11.9236,11.9836,734672.0],["1996-09-19",11.9636,12.0036,11.9236,11.9836,657730.0],["1996-09-20",12.0836,12.4837,12.0636,12.4037,1956809.0],["1996-09-23",12.2837,12.3037,12.1036,12.2837,1228094.0],["1996-09-24",12.2837,12.3237,12.2236,12.3037,1261352.0],["1996-09-25",12.3037,12.4637,12.2837,12.4237,646809.0],["1996-09-26",12.3837,12.4237,12.3637,12.3837,872175.0],["1996-09-27",12.3837,12.6238,12.3637,12.5437,483494.0],["1996-09-30",12.5237,12.7038,12.5237,12.6838,853808.0],["1996-10-01",12.6838,13.0439,12.6038,13.0239,1541818.0],["1996-10-02",13.1439,13.1639,13.0439,13.0839,1643084.0],["1996-10-03",13.1039,13.264,13.1039,13.2239,1251424.0],["1996-10-04",13.264,13.504,13.2239,13.444,1932982.0],["1996-10-07",13.464,13.484,13.344,13.344,851822.0],["1996-10-08",13.304,13.304,13.2039,13.2039,729212.0],["1996-10-09",13.224,13.224,13.0039,13.1239,1248446.0],["1996-10-10",13.0839,13.2039,12.9839,12.9839,983865.0],["1996-10-11",13.0039,13.1439,13.0039,13.0639,984858.0],["1996-10-14",13.0639,13.0839,13.0039,13.0239,582277.0],["1996-10-15",13.0439,13.1039,12.9839,13.1039,1269791.0],["1996-10-16",13.1439,13.1439,12.8638,12.9039,1876888.0],["1996-10-17",13.0039,13.0239,12.7638,12.8238,995778.0],["1996-10-18",12.9039,12.9039,12.8038,12.8038,973937.0],["1996-10-21",12.8038,12.9639,12.8038,12.8038,894016.0],["1996-10-22",12.8038,12.8038,12.7038,12.8038,376271.0],["1996-10-23",12.7438,12.8038,12.6838,12.7438,688507.0],["1996-10-24",12.7838,12.8838,12.7238,12.7638,781830.0],["1996-10-25",12.7438,12.7438,12.6638,12.6838,198560.0],["1996-10-28",12.7238,12.8438,12.6038,12.6038,935714.0],["1996-10-29",12.6038,12.6038,12.4237,12.5037,809132.0],["1996-10-30",12.4437,12.5237,12.4237,12.4637,1089598.0],["1996-10-31",12.4637,12.8838,12.4437,12.8838,937700.0],["1996-11-01",12.8839,12.9239,12.6438,12.8238,638867.0],["1996-11-04",12.8638,13.344,12.8638,13.284,1384956.0],["1996-11-05",13.364,13.6841,13.244,13.284,820549.0],["1996-11-06",13.2039,13.244,12.9639,13.0839,452717.0],["1996-11-07",12.9639,13.5641,12.9639,13.5641,545792.0],["1996-11-08",13.564,13.6841,13.484,13.6841,703399.0],["1996-11-11",13.6841,13.6841,13.444,13.484,912631.0],["1996-11-12",13.524,13.7641,13.444,13.6841,1790763.0],["1996-11-13",13.6841,13.6841,13.444,13.444,637626.0],["1996-11-14",13.484,13.6441,13.484,13.524,376519.0],["1996-11-15",13.5641,13.5641,13.364,13.404,889549.0],["1996-11-18",13.484,13.6041,13.404,13.444,544054.0],["1996-11-19",13.444,13.484,13.364,13.444,456688.0],["1996-11-20",13.444,13.5641,13.364,13.484,926779.0],["1996-11-21",13.564,13.8841,13.524,13.524,678579.0],["1996-11-22",13.5641,13.6441,13.524,13.5641,763215.0],["1996-11-25",13.6441,14.2443,13.6441,14.1642,1303298.0],["1996-11-26",14.2042,14.4043,14.1242,14.3643,1112929.0],["1996-11-27",14.4043,14.4043,14.0042,14.0042,341523.0],["1996-11-29",13.9242,14.1642,13.9242,14.1642,208488.0],["1996-12-02",14.0442,14.3243,13.8842,14.1242,627946.0],["1996-12-03",14.0842,14.2042,13.9242,13.9242,301067.0],["1996-12-04",13.9642,13.9642,13.6441,13.8041,614543.0],["1996-12-05",13.8041,13.8441,13.6441,13.7241,475551.0],["1996-12-06",13.484,13.7241,13.244,13.5641,642093.0],["1996-12-09",13.6041,13.7241,13.444,13.6441,464134.0],["1996-12-10",13.6041,14.0042,13.564,13.8441,1366589.0],["1996-12-11",13.6841,13.7241,13.484,13.6441,462893.0],["1996-12-12",13.6841,13.6841,12.8438,12.8438,770165.0],["1996-12-13",13.1239,13.6041,13.1239,13.324,1634645.0],["1996-12-16",13.404,13.7241,13.244,13.244,724496.0],["1996-12-17",13.1239,13.484,13.1239,13.404,599651.0],["1996-12-18",13.364,13.484,12.9239,13.1239,899725.0],["1996-12-19",13.2039,13.7241,13.1639,13.6441,473814.0],["1996-12-20",14.0042,14.0042,13.7241,13.8041,1443779.0],["1996-12-23",13.6441,13.7641,13.524,13.6441,335566.0],["1996-12-24",13.7241,13.8041,13.6441,13.6441,376768.0],["1996-12-26",13.7241,14.0842,13.7241,14.0042,628194.0],["1996-12-27",14.0842,14.0842,14.0042,14.0442,247952.0],["1996-12-30",14.0842,14.3643,14.0842,14.2843,693719.0],["1996-12-31",14.2442,14.3643,14.2442,14.2442,982872.0],["1997-01-02",14.2042,14.2443,13.8841,13.9642,994786.0],["1997-01-03",14.0442,14.2442,13.9642,14.2442,647554.0],["1997-01-06",14.2443,14.3243,13.9642,13.9642,832463.0],["1997-01-07",13.8841,14.2042,13.8441,13.9242,457184.0],["1997-01-08",13.8441,13.9642,13.444,13.6441,1428639.0],["1997-01-09",13.6841,14.0842,13.6841,14.0442,433605.0],["1997-01-10",14.0442,14.0842,13.7641,14.0042,464879.0],["1997-01-13",13.8441,14.0842,13.8441,14.0042,604863.0],["1997-01-14",14.0842,14.3643,14.0442,14.2442,2125833.0],["1997-01-15",14.1642,14.6844,14.0442,14.5243,1472322.0],["1997-01-16",14.6844,14.8844,14.4443,14.8444,1691731.0],["1997-01-17",14.8844,15.0845,14.8444,15.0845,1608336.0],["1997-01-20",15.1245,15.3246,15.0445,15.2045,839909.0],["1997-01-21",15.1645,15.5246,14.9245,15.4046,854801.0],["1997-01-22",15.2846,15.5647,14.9645,15.5647,1142465.0],["1997-01-23",15.6047,15.8847,15.4046,15.5246,1499376.0],["1997-01-24",15.4846,15.5246,15.3646,15.4446,626457.0],["1997-01-27",15.4446,15.4446,14.9645,14.9645,641597.0],["1997-01-28",15.0045,15.2445,14.8844,15.0445,910894.0],["1997-01-29",15.6047,15.9247,15.4446,15.8047,1848594.0],["1997-01-30",15.9648,16.2849,15.7247,16.2048,1440305.0],["1997-01-31",16.2048,17.0851,16.2048,16.4049,1501114.0],["1997-02-03",16.4449,16.4849,16.1648,16.3249,1364852.0],["1997-02-04",16.4049,16.4449,16.1648,16.2048,669395.0],["1997-02-05",16.2048,16.2048,16.0448,16.0848,852071.0],["1997-02-06",16.0448,16.1248,15.9248,16.0048,961030.0],["1997-02-07",16.0848,16.4049,16.0048,16.3249,525439.0],["1997-02-10",16.4049,16.605,16.2049,16.2449,415735.0],["1997-02-11",16.2448,16.3649,16.0848,16.3249,424918.0],["1997-02-12",16.2449,16.2849,16.1248,16.2048,1321913.0],["1997-02-13",16.2048,16.805,16.2048,16.685,1107468.0],["1997-02-14",16.805,17.0051,16.605,16.765,813351.0],["1997-02-18",16.645,16.805,16.5649,16.645,865970.0],["1997-02-19",16.5649,16.645,16.4849,16.5649,439562.0],["1997-02-20",16.5249,16.645,16.4449,16.605,606849.0],["1997-02-21",16.645,16.685,16.4849,16.685,501116.0],["1997-02-24",16.685,17.0451,16.605,16.885,1445517.0],["1997-02-25",16.885,17.0051,16.765,17.0051,914617.0],["1997-02-26",17.0051,17.0051,16.645,16.765,938196.0],["1997-02-27",16.725,16.765,16.2849,16.2849,507073.0],["1997-02-28",16.3249,16.645,16.2849,16.4849,729956.0],["1997-03-03",16.4849,16.765,16.4049,16.605,857283.0],["1997-03-04",16.6049,17.0851,16.4849,16.9651,579051.0],["1997-03-05",16.9651,17.4452,16.845,17.4052,761229.0],["1997-03-06",17.4452,17.8853,17.2852,17.7253,1089598.0],["1997-03-07",17.6853,17.6853,17.4852,17.6053,631669.0],["1997-03-10",17.6053,17.6853,17.4452,17.5252,876146.0],["1997-03-11",17.4452,17.4852,17.2452,17.2852,1632660.0],["1997-03-12",17.2051,17.6853,17.2051,17.5252,1584757.0],["1997-03-13",17.5252,17.5652,17.2852,17.5652,1506078.0],["1997-03-14",17.5252,17.5652,17.1251,17.3252,902455.0],["1997-03-17",17.3652,17.7253,17.1651,17.6853,1097044.0],["1997-03-18",17.6453,18.0854,17.6453,18.0054,1301313.0],["1997-03-19",17.9254,17.9254,17.3652,17.4852,1273514.0],["1997-03-20",17.4852,17.6853,17.4052,17.6053,1733181.0],["1997-03-21",18.0054,18.0054,17.8053,18.0054,1080663.0],["1997-03-24",17.9254,18.2454,17.8053,18.2054,1057828.0],["1997-03-25",18.2054,18.5255,18.0854,18.2855,1497391.0],["1997-03-26",18.0854,18.1254,17.3652,17.4452,1762716.0],["1997-03-27",17.6053,17.7253,17.1651,17.2452,1039710.0],["1997-03-31",17.2051,17.2051,16.645,16.685,948124.0],["1997-04-01",16.685,16.885,16.5649,16.805,783319.0],["1997-04-02",16.805,16.805,16.2449,16.2449,1547031.0],["1997-04-03",16.1648,16.4449,16.0848,16.3649,1209230.0],["1997-04-04",16.1648,17.0451,16.1248,17.0451,1191112.0],["1997-04-07",17.1251,17.2051,16.885,17.0851,709852.0],["1997-04-08",17.0851,17.0851,16.725,17.0051,600148.0],["1997-04-09",17.0851,17.0851,16.5649,16.645,478033.0],["1997-04-10",16.645,16.765,16.5249,16.5249,319930.0],["1997-04-11",16.5249,16.5249,16.1248,16.1248,408537.0],["1997-04-14",16.1648,16.2449,15.8447,16.2449,417472.0],["1997-04-15",16.4849,16.885,16.4449,16.765,729708.0],["1997-04-16",16.845,17.2051,16.685,17.1651,900718.0],["1997-04-17",17.2051,17.3252,16.9251,16.9251,723007.0],["1997-04-18",16.9651,17.2852,16.9651,17.2051,461900.0],["1997-04-21",17.1651,17.2051,16.4049,16.5649,426904.0],["1997-04-22",16.645,17.6853,16.645,17.6453,1195828.0],["1997-04-23",17.4452,17.4452,17.0451,17.0851,1224371.0],["1997-04-24",17.0851,17.2452,17.0051,17.0451,1309255.0],["1997-04-25",16.9651,16.9651,16.5649,16.5649,481756.0],["1997-04-28",16.645,16.725,16.5249,16.5649,994289.0],["1997-04-29",16.725,16.805,16.725,16.805,1180687.0],["1997-04-30",16.805,17.2852,16.765,17.2852,2953084.0],["1997-05-01",17.1251,17.2051,17.0451,17.0851,1047900.0],["1997-05-02",17.1651,17.3652,17.0051,17.3652,708115.0],["1997-05-05",17.3652,17.3652,17.0451,17.3652,562173.0],["1997-05-06",17.3652,17.4852,17.0851,17.2051,893520.0],["1997-05-07",17.2852,17.4852,17.2852,17.3652,1009926.0],["1997-05-08",17.3652,17.8453,17.3252,17.4052,738643.0],["1997-05-09",17.5252,17.6053,17.2452,17.3652,339538.0],["1997-05-12",17.4052,17.5252,17.4052,17.4452,350955.0],["1997-05-13",17.6053,17.7253,17.3252,17.5252,448001.0],["1997-05-14",17.6053,17.6053,17.2452,17.2452,389674.0],["1997-05-15",17.3252,17.4052,16.9651,17.1251,488706.0],["1997-05-16",17.1251,17.1651,16.845,16.845,988581.0],["1997-05-19",16.9651,17.1251,16.9651,17.0851,354181.0],["1997-05-20",17.0851,17.0851,16.9651,17.0451,327872.0],["1997-05-21",17.0451,17.0851,16.3249,16.5249,1115659.0],["1997-05-22",16.565,16.765,16.565,16.725,717794.0],["1997-05-23",16.645,16.9251,16.645,16.9251,412757.0],["1997-05-27",16.765,16.765,16.4049,16.4049,890790.0],["1997-05-28",16.4849,16.5249,16.2449,16.4049,968228.0],["1997-05-29",16.5649,16.685,16.4049,16.5649,727474.0],["1997-05-30",16.565,16.9651,16.5249,16.765,712582.0],["1997-06-02",16.9251,17.0451,16.805,17.0051,623975.0],["1997-06-03",16.925,17.2051,16.885,16.9651,518242.0],["1997-06-04",16.9651,17.0451,16.845,17.0051,394638.0],["1997-06-05",17.0051,17.5252,17.0051,17.3252,544303.0],["1997-06-06",17.2051,18.0054,17.2051,18.0054,656241.0],["1997-06-09",18.0054,18.0454,17.5252,17.6453,797715.0],["1997-06-10",17.6453,17.6453,17.3652,17.4452,440555.0],["1997-06-11",17.3652,17.5252,17.2852,17.3652,335566.0],["1997-06-12",17.4452,17.4852,17.3252,17.4052,508562.0],["1997-06-13",17.4452,18.2454,17.4452,18.2054,827251.0],["1997-06-16",18.2454,18.2454,17.9254,18.0054,407544.0],["1997-06-17",17.9254,18.3655,17.9254,18.1654,404814.0],["1997-06-18",18.2054,18.8456,18.1654,18.7256,540331.0],["1997-06-19",18.7656,19.0857,18.6856,18.9256,742118.0],["1997-06-20",18.7256,19.0857,18.6456,19.0457,1093569.0],["1997-06-23",18.9657,18.9657,18.6056,18.6856,548026.0],["1997-06-24",18.8456,19.0457,18.5856,18.9657,502605.0],["1997-06-25",18.8856,18.8856,18.4055,18.4455,403077.0],["1997-06-26",18.3655,18.8456,18.2655,18.6856,371804.0],["1997-06-27",18.7656,18.9657,18.4255,18.4255,670636.0],["1997-06-30",18.4455,18.5255,18.2054,18.5255,779348.0],["1997-07-01",18.6456,18.9657,18.5656,18.7456,1234050.0],["1997-07-02",18.8256,19.0457,18.7256,18.8456,928020.0],["1997-07-03",18.8656,18.9857,18.8456,18.9256,377512.0],["1997-07-07",19.1257,19.5458,19.1257,19.2458,757506.0],["1997-07-08",19.1257,19.4058,19.1257,19.2257,561428.0],["1997-07-09",19.2057,19.2057,18.6056,18.6656,1381729.0],["1997-07-10",18.6656,18.6856,18.4055,18.4255,1310248.0],["1997-07-11",18.6856,18.7456,18.4055,18.5655,832959.0],["1997-07-14",18.5255,18.6256,18.0454,18.0654,909653.0],["1997-07-15",18.1254,18.6056,18.1054,18.5055,1748569.0],["1997-07-16",18.9256,19.4858,18.9256,19.4458,1359640.0],["1997-07-17",19.4458,19.4458,19.1657,19.2057,887067.0],["1997-07-18",19.1657,19.2458,18.7256,19.2057,1095058.0],["1997-07-21",19.2057,19.4458,18.8856,18.8856,455199.0],["1997-07-22",19.0457,19.2458,19.0257,19.2057,611068.0],["1997-07-23",19.2057,19.2457,18.8656,18.9857,562918.0],["1997-07-24",19.0457,19.5258,18.9857,19.4858,1012160.0],["1997-07-25",19.7659,19.8659,19.4058,19.4858,1126828.0],["1997-07-28",19.4858,19.7059,19.0257,19.1257,434350.0],["1997-07-29",19.1657,19.6459,19.0457,19.4658,766193.0],["1997-07-30",19.4658,20.4061,19.4658,20.3061,559939.0],["1997-07-31",20.3061,20.9863,20.006,20.6662,1342266.0],["1997-08-01",20.6262,20.6662,20.086,20.146,876891.0],["1997-08-04",20.3261,20.8462,20.3261,20.3861,1608832.0],["1997-08-05",20.9062,20.9262,20.6462,20.7862,750060.0],["1997-08-06",20.8662,21.1263,20.8662,21.0663,675849.0],["1997-08-07",20.9863,20.9863,20.5061,20.5661,661701.0],["1997-08-08",20.4861,20.4861,20.106,20.106,411267.0],["1997-08-11",20.106,20.6462,20.106,20.4661,683295.0],["1997-08-12",20.6862,20.8462,20.5661,20.7262,603374.0],["1997-08-13",20.8062,20.9663,20.6062,20.8862,1078925.0],["1997-08-14",21.0063,21.1663,20.8862,21.0063,1231320.0],["1997-08-15",20.9663,21.2864,20.9062,20.9062,1504837.0],["1997-08-18",20.9062,21.4264,20.8862,21.1863,1250432.0],["1997-08-19",21.1063,21.7865,21.0063,21.4464,1671379.0],["1997-08-20",21.4464,22.2667,21.4464,22.1466,784312.0],["1997-08-21",22.4067,22.5467,22.2066,22.4067,1175723.0],["1997-08-22",22.2066,22.2466,22.0866,22.1866,885329.0],["1997-08-25",22.1066,22.3067,21.8265,21.9265,700917.0],["1997-08-26",21.9266,21.9266,21.5264,21.5264,1447502.0],["1997-08-27",21.5264,21.5264,21.2864,21.4664,1006699.0],["1997-08-28",21.4664,21.4664,21.0863,21.1063,806402.0],["1997-08-29",21.0263,21.3664,20.9663,21.2664,757755.0],["1997-09-02",21.2864,21.6465,21.2864,21.5064,849092.0],["1997-09-03",21.6265,22.0466,21.6265,21.8665,1421441.0],["1997-09-04",21.9065,22.0466,21.7665,21.7665,594935.0],["1997-09-05",21.8465,21.9666,21.8465,21.9065,803920.0],["1997-09-08",22.0466,22.5467,22.0466,22.2867,692478.0],["1997-09-09",22.2866,22.3467,22.0466,22.0866,417472.0],["1997-09-10",21.9265,22.1866,21.8465,21.9065,460907.0],["1997-09-11",21.7665,21.9265,21.4664,21.4864,523206.0],["1997-09-12",21.5664,21.8065,21.2063,21.5664,494414.0],["1997-09-15",21.5465,22.8068,21.5465,22.8068,1523700.0],["1997-09-16",24.1672,24.4073,24.0072,24.2472,3194334.0],["1997-09-17",24.5673,24.5673,24.0672,24.0872,2907167.0],["1997-09-18",24.0472,25.2675,24.0272,25.2475,1465621.0],["1997-09-19",25.2075,27.0481,24.8874,26.2078,3595425.0],["1997-09-22",26.1678,26.5679,26.0078,26.4279,1914615.0],["1997-09-23",26.4479,26.4479,25.6877,25.9277,938444.0],["1997-09-24",25.8077,25.8877,25.5276,25.7277,1942413.0],["1997-09-25",25.7277,26.0478,25.5676,25.7077,1704141.0],["1997-09-26",25.7077,25.7477,25.5276,25.6477,1636134.0],["1997-09-29",25.6076,25.6477,25.4076,25.4076,1889547.0],["1997-09-30",25.4076,25.7677,25.2675,25.6076,919581.0],["1997-10-01",25.6877,25.7677,25.3276,25.6076,1030278.0],["1997-10-02",25.6076,25.6076,25.4076,25.6076,875153.0],["1997-10-03",25.6877,26.0078,24.4273,25.2075,1693965.0],["1997-10-06",24.8874,25.2475,23.8671,24.0872,4318184.0],["1997-10-07",24.0072,24.4073,23.367,24.3673,6360870.0],["1997-10-08",24.3473,24.3673,23.7271,23.8071,3215183.0],["1997-10-09",23.6871,23.7271,23.2469,23.527,2042438.0],["1997-10-10",23.447,23.487,22.6668,22.8468,2095056.0],["1997-10-13",22.8868,23.8471,22.8868,23.8471,3067504.0],["1997-10-14",24.3273,24.3673,23.6871,24.2472,2913868.0],["1997-10-15",24.1672,24.4473,24.0072,24.4273,1987337.0],["1997-10-16",24.4473,24.4673,23.7271,23.8071,1046908.0],["1997-10-17",23.6471,23.6471,23.0869,23.427,886074.0],["1997-10-20",23.467,23.7271,23.2269,23.7071,1575325.0],["1997-10-21",23.8071,24.3473,23.6871,24.3273,1537847.0],["1997-10-22",24.3273,24.3273,23.9071,24.1472,1478776.0],["1997-10-23",23.6471,23.7271,23.367,23.407,827002.0],["1997-10-24",23.547,23.607,22.4067,22.4067,1618760.0],["1997-10-27",21.9265,22.1466,20.3261,20.3261,2430623.0],["1997-10-28",19.8459,21.0463,19.2858,20.9663,4075692.0],["1997-10-29",21.2063,21.8065,21.1063,21.2463,1866216.0],["1997-10-30",21.2464,21.6465,20.9263,21.1463,1553236.0],["1997-10-31",21.2063,21.5664,21.0663,21.3664,1141224.0],["1997-11-03",21.5264,21.8665,21.3664,21.7865,1405805.0],["1997-11-04",21.7865,21.7865,21.3264,21.6065,880117.0],["1997-11-05",21.6265,21.7265,21.4264,21.4664,785801.0],["1997-11-06",21.4864,21.7065,21.3064,21.6665,881606.0],["1997-11-07",21.2864,21.6665,21.1863,21.6665,1791011.0],["1997-11-10",21.4464,21.5464,20.5661,20.5862,1561178.0],["1997-11-11",20.5862,20.7062,20.4861,20.6062,1652764.0],["1997-11-12",20.3661,20.3661,19.7659,19.7659,1122857.0],["1997-11-13",19.8459,20.006,19.4658,19.6459,1551002.0],["1997-11-14",19.7659,20.2461,19.7259,20.146,1456189.0],["1997-11-17",20.146,20.6862,20.146,20.4461,1343010.0],["1997-11-18",20.4661,20.5061,20.046,20.066,1143706.0],["1997-11-19",20.026,20.046,19.5458,19.5458,1316453.0],["1997-11-20",19.7059,20.7862,19.7059,20.7262,2950105.0],["1997-11-21",20.7262,20.9263,20.5862,20.9062,1473315.0],["1997-11-24",20.7862,20.9062,20.5661,20.6262,984361.0],["1997-11-25",20.6462,20.9262,20.5461,20.7662,689500.0],["1997-11-26",21.2063,21.7665,20.8662,21.3664,1988330.0],["1997-11-28",21.5264,21.5664,21.3864,21.4664,330602.0],["1997-12-01",21.6865,22.3067,21.6865,22.3067,1413003.0],["1997-12-02",22.1266,22.4067,22.0666,22.0866,942664.0],["1997-12-03",22.0866,22.1466,21.2463,21.6665,1329111.0],["1997-12-04",21.7465,21.9065,21.4864,21.4864,1112681.0],["1997-12-05",21.4864,21.5664,21.3264,21.4664,599651.0],["1997-12-08",21.4664,22.0066,21.4664,21.9265,2178203.0],["1997-12-09",21.9266,21.9466,21.5664,21.7065,1092328.0],["1997-12-10",21.5864,21.6865,21.4664,21.5664,1727968.0],["1997-12-11",20.4861,20.5261,19.4058,19.966,2538590.0],["1997-12-12",20.2861,20.7662,20.2661,20.6462,3312725.0],["1997-12-15",20.6662,20.6662,20.086,20.126,1591707.0],["1997-12-16",20.066,20.086,19.3658,19.5258,1401834.0],["1997-12-17",19.6059,19.6659,19.2457,19.3258,1174234.0],["1997-12-18",19.3258,19.3258,18.0054,18.1854,4281698.0],["1997-12-19",18.0854,18.1254,17.7453,18.0454,2865965.0],["1997-12-22",17.9654,18.3455,17.9654,18.1054,1444772.0],["1997-12-23",18.1654,18.2655,18.0654,18.1054,1098037.0],["1997-12-24",18.2654,18.2855,18.1254,18.2254,873664.0],["1997-12-26",18.2454,18.5455,18.2454,18.5055,587986.0],["1997-12-29",18.5655,18.5655,18.3255,18.3655,1177709.0],["1997-12-30",18.5255,19.8659,18.4855,19.4658,2527172.0],["1997-12-31",19.5058,19.6859,19.3058,19.5458,2351447.0],["1998-01-02",19.5258,19.7059,19.4058,19.4658,819060.0],["1998-01-05",19.6659,19.6659,19.4858,19.5659,771654.0],["1998-01-06",19.5658,20.6262,19.4858,20.4461,2595676.0],["1998-01-07",20.4461,20.9062,20.2861,20.6862,1813349.0],["1998-01-08",20.8662,21.2263,20.7262,20.7662,2249437.0],["1998-01-09",20.6862,20.7262,19.986,20.026,1948122.0],["1998-01-12",19.4458,20.2861,19.4258,20.006,1775126.0],["1998-01-13",20.206,20.3861,20.086,20.246,987091.0],["1998-01-14",20.4461,20.4461,20.026,20.046,1221144.0],["1998-01-15",20.026,20.4661,19.8659,20.3261,2133031.0],["1998-01-16",20.5261,21.6465,20.5261,21.0863,3263830.0],["1998-01-20",21.1263,21.3264,21.0463,21.2664,1600394.0],["1998-01-21",21.2664,21.4064,21.1263,21.1263,1088605.0],["1998-01-22",21.2864,21.5464,20.9863,21.0263,868948.0],["1998-01-23",21.2263,21.3064,20.4261,20.4861,1471330.0],["1998-01-26",20.4861,20.7862,20.4261,20.4661,990566.0],["1998-01-27",20.6262,20.7062,20.4261,20.5261,1361377.0],["1998-01-28",20.5261,21.3264,20.5261,21.2664,2117394.0],["1998-01-29",21.2664,21.2664,20.8062,21.0063,3118137.0],["1998-01-30",20.5661,21.0063,20.5261,20.8262,1266068.0],["1998-02-02",21.5264,21.6465,21.3264,21.5864,2558446.0],["1998-02-03",21.5264,21.6865,21.4064,21.6865,952840.0],["1998-02-04",21.5264,22.1866,21.4864,22.0666,1627447.0],["1998-02-05",22.0466,22.0466,21.2463,21.3064,1965248.0],["1998-02-06",21.3064,21.3064,21.1263,21.1863,1432610.0],["1998-02-09",21.2664,21.6665,21.1663,21.6665,974681.0],["1998-02-10",21.7465,21.9866,21.6465,21.7865,1166044.0],["1998-02-11",21.7665,21.8065,21.4064,21.4464,798459.0],["1998-02-12",21.4864,22.0066,21.4464,21.9465,1340032.0],["1998-02-13",21.9466,22.0066,21.7465,21.8865,1214443.0],["1998-02-17",21.9866,22.0466,21.6665,21.7265,627201.0],["1998-02-18",21.7265,21.7265,21.1263,21.5264,1417967.0],["1998-02-19",21.6065,21.6065,21.0463,21.0463,1044922.0],["1998-02-20",21.0863,21.0863,20.6062,21.0063,1664429.0],["1998-02-23",20.9863,21.4864,20.9863,21.1263,1104242.0],["1998-02-24",20.9663,20.9663,20.7262,20.8062,909157.0],["1998-02-25",21.1263,21.5464,20.9863,21.5264,888556.0],["1998-02-26",21.4064,21.4264,20.9063,21.1463,1902701.0],["1998-02-27",21.1063,21.1263,20.3461,20.3861,3518980.0],["1998-03-02",20.186,20.6862,20.086,20.3661,2805405.0],["1998-03-03",20.3661,20.8062,20.3461,20.8062,2999497.0],["1998-03-04",20.8862,20.8862,20.4861,20.5661,1186148.0],["1998-03-05",20.3261,20.5661,20.246,20.4861,1151648.0],["1998-03-06",20.4061,20.9663,20.4061,20.9663,1068749.0],["1998-03-09",20.9463,21.3864,20.9262,21.2463,1264331.0],["1998-03-10",21.2464,21.8465,21.2464,21.7265,1833205.0],["1998-03-11",21.6465,21.7665,21.3664,21.4064,1455445.0],["1998-03-12",21.3664,21.7265,21.1263,21.6465,1223130.0],["1998-03-13",21.6665,22.1666,21.6665,22.0866,1955816.0],["1998-03-16",22.1266,22.7268,22.0866,22.6268,1373787.0],["1998-03-17",22.8068,23.367,22.6268,23.347,1976417.0],["1998-03-18",22.8868,23.507,22.8468,23.487,2072966.0],["1998-03-19",23.427,23.6671,22.7268,22.7468,1741868.0],["1998-03-20",23.0469,23.0469,22.3067,22.4067,2177459.0],["1998-03-23",21.9265,21.9265,21.5864,21.7665,2334569.0],["1998-03-24",21.7265,22.0866,21.5464,21.5464,2061301.0],["1998-03-25",21.6465,21.8465,20.4061,20.8062,3341020.0],["1998-03-26",20.8062,22.2066,20.8062,22.1866,5239750.0],["1998-03-27",22.4067,22.4067,21.7865,21.9265,2301559.0],["1998-03-30",21.8865,21.9866,21.6265,21.8465,1314964.0],["1998-03-31",22.0866,22.9268,22.0266,22.7668,1983863.0],["1998-04-01",22.7868,23.1669,22.7868,23.0269,1664677.0],["1998-04-02",23.0469,23.1069,22.8468,23.1069,994786.0],["1998-04-03",23.1069,23.2069,22.8068,22.9268,1224122.0],["1998-04-06",23.367,23.367,22.9268,22.9869,1587735.0],["1998-04-07",22.6468,22.7068,22.2867,22.2867,1415733.0],["1998-04-08",22.3667,22.7668,22.3467,22.6468,905930.0],["1998-04-09",22.7468,23.407,22.7068,23.2669,1702156.0],["1998-04-13",23.307,23.367,22.5867,23.367,1434348.0],["1998-04-14",23.327,23.547,23.1869,23.367,955074.0],["1998-04-15",23.287,23.6271,23.287,23.447,1473315.0],["1998-04-16",23.427,24.0072,23.387,23.7671,2828239.0],["1998-04-17",23.7671,23.8071,23.367,23.6671,1310248.0],["1998-04-20",23.587,23.6871,23.0469,23.327,946138.0],["1998-04-21",23.327,23.5871,23.307,23.5871,1120127.0],["1998-04-22",23.367,23.407,23.1269,23.1669,1171752.0],["1998-04-23",23.0869,23.1669,22.7868,22.8468,750557.0],["1998-04-24",22.7668,22.8068,22.3267,22.7268,1142713.0],["1998-04-27",22.2867,22.3267,21.7665,21.8265,1009181.0],["1998-04-28",22.0866,22.1666,21.3464,21.5264,1285180.0],["1998-04-29",21.5464,21.7065,21.5064,21.6065,1122360.0],["1998-04-30",21.7665,22.0266,21.6665,21.7665,1215435.0],["1998-05-01",21.9266,22.1066,21.5664,21.7065,827995.0],["1998-05-04",21.7465,22.2066,21.7465,21.9265,1753533.0],["1998-05-05",21.9266,21.9266,21.4464,21.5264,600892.0],["1998-05-06",21.3664,21.4264,21.0263,21.0463,1215932.0],["1998-05-07",21.0463,21.1863,20.8262,20.9062,1015634.0],["1998-05-08",20.9062,21.2663,20.9062,21.1863,1172497.0],["1998-05-11",21.2063,21.5664,21.1663,21.2864,940430.0],["1998-05-12",21.2864,21.2864,20.8462,20.9863,992055.0],["1998-05-13",20.9663,21.1063,20.8262,21.0063,746586.0],["1998-05-14",20.9663,21.1263,20.8462,20.9863,1712332.0],["1998-05-15",20.9062,20.9663,20.5461,20.6262,1802180.0],["1998-05-18",20.4061,20.4661,20.126,20.166,1019357.0],["1998-05-19",20.146,20.146,19.5258,19.6058,2868944.0],["1998-05-20",19.8459,20.6862,19.8259,20.6062,3049137.0],["1998-05-21",20.6862,20.9863,20.5461,20.9062,1827000.0],["1998-05-22",21.2263,21.2263,20.8662,21.0863,1357158.0],["1998-05-26",21.4464,21.5664,20.8262,20.8262,1628192.0],["1998-05-27",20.7262,20.8062,20.3661,20.7462,1232561.0],["1998-05-28",20.7062,20.8062,20.5261,20.7462,905434.0],["1998-05-29",20.7862,20.8062,20.5261,20.5261,1234050.0],["1998-06-01",20.5461,20.5461,20.4061,20.5061,1609577.0],["1998-06-02",20.5861,20.7262,19.946,20.046,1736407.0],["1998-06-03",20.206,20.4461,20.046,20.086,954825.0],["1998-06-04",20.046,20.046,19.6459,20.046,1380240.0],["1998-06-05",20.026,20.5261,20.006,20.4861,868452.0],["1998-06-08",20.4861,20.5061,20.166,20.206,806898.0],["1998-06-09",20.2861,20.5461,20.246,20.4861,1440553.0],["1998-06-10",20.4061,20.4061,19.7859,19.8859,2226354.0],["1998-06-11",19.9259,20.046,19.5258,19.5258,1841644.0],["1998-06-12",19.5858,19.8059,19.0657,19.6859,1189126.0],["1998-06-15",19.4458,19.5658,19.0457,19.0657,1886072.0],["1998-06-16",19.1657,19.4058,18.9657,19.1857,1406549.0],["1998-06-17",19.4458,19.966,19.4458,19.7259,1112929.0],["1998-06-18",19.6859,20.166,19.4858,19.9059,773888.0],["1998-06-19",20.166,20.166,19.8459,20.066,1133033.0],["1998-06-22",19.8459,20.166,19.6659,19.7859,1033753.0],["1998-06-23",19.6859,19.9259,19.5458,19.7859,819805.0],["1998-06-24",19.7859,20.166,19.6459,20.166,1268302.0],["1998-06-25",20.166,20.166,19.7659,19.8059,1523203.0],["1998-06-26",19.8259,19.946,19.5258,19.8659,2222631.0],["1998-06-29",19.8659,20.126,19.8459,19.966,626705.0],["1998-06-30",19.966,20.086,19.6659,20.086,1020102.0],["1998-07-01",20.146,20.206,19.8459,20.146,1160335.0],["1998-07-02",19.8259,20.166,19.6459,20.106,1134770.0],["1998-07-06",20.126,20.126,19.4458,19.5659,2451968.0],["1998-07-07",19.6259,19.966,19.6259,19.8459,1257878.0],["1998-07-08",19.8459,19.8459,19.4458,19.5659,1053609.0],["1998-07-09",20.3261,21.2864,20.086,21.1463,4199048.0],["1998-07-10",21.1263,21.3664,20.8462,21.3064,2076938.0],["1998-07-13",21.3064,21.3064,20.7262,20.7262,1669145.0],["1998-07-14",20.9663,21.3464,20.8862,21.1863,1996521.0],["1998-07-15",21.1863,21.2063,20.8262,20.9863,1219158.0],["1998-07-16",20.9863,21.6665,20.8862,21.6065,1485477.0],["1998-07-17",21.6865,21.7065,21.0663,21.1663,938692.0],["1998-07-20",21.1063,21.5264,21.0063,21.1263,614543.0],["1998-07-21",21.4464,21.4464,20.8262,20.9062,772398.0],["1998-07-22",20.9263,21.2664,20.9263,21.1063,784064.0],["1998-07-23",21.3064,21.4064,20.6862,20.8062,693719.0],["1998-07-24",20.9663,20.9663,20.3261,20.5261,850581.0],["1998-07-27",20.5461,20.5461,20.106,20.226,764208.0],["1998-07-28",20.166,20.166,19.5258,19.6058,1679818.0],["1998-07-29",19.6859,20.086,19.6659,19.7659,1181680.0],["1998-07-30",19.7859,20.006,19.4458,19.4858,1077436.0],["1998-07-31",19.6859,19.7859,19.3658,19.4258,1221889.0],["1998-08-03",19.3858,19.5258,19.1657,19.3058,1510793.0],["1998-08-04",19.4658,19.7859,19.1657,19.1657,1342514.0],["1998-08-05",19.1657,19.6058,19.1657,19.6058,1137252.0],["1998-08-06",19.5258,19.8859,19.5258,19.6459,952343.0],["1998-08-07",19.5658,19.5658,18.5055,18.7256,1934967.0],["1998-08-10",18.5655,18.5655,17.6053,17.7653,2867703.0],["1998-08-11",17.8053,17.8053,17.4052,17.7653,2828735.0],["1998-08-12",17.8453,18.3455,17.8453,18.0254,1558944.0],["1998-08-13",17.9454,18.1254,17.5652,17.5853,752542.0],["1998-08-14",17.6653,17.7053,17.3452,17.3852,814841.0],["1998-08-17",17.4652,17.5652,17.2051,17.2852,747578.0],["1998-08-18",17.4052,17.4252,17.1451,17.2051,2369814.0],["1998-08-19",17.2051,17.2251,16.2048,16.3249,3029033.0],["1998-08-20",16.3249,16.785,16.0848,16.4249,5500857.0],["1998-08-21",16.4049,16.725,16.1648,16.645,1263338.0],["1998-08-24",16.5649,16.705,16.0248,16.625,1452715.0],["1998-08-25",16.645,17.0451,16.625,16.705,1538840.0],["1998-08-26",16.605,16.845,16.3249,16.3249,2322904.0],["1998-08-27",16.2048,16.705,15.9648,16.4249,3044173.0],["1998-08-28",16.4249,16.765,16.4049,16.5649,2161822.0],["1998-08-31",16.5649,16.665,15.5846,16.0248,1788033.0],["1998-09-01",16.0248,16.4449,15.8047,15.9248,1202529.0],["1998-09-02",16.1248,16.4849,15.8447,16.2248,829236.0],["1998-09-03",16.1848,16.2248,15.5647,15.8647,1241993.0],["1998-09-04",15.9048,16.0048,15.6247,15.8847,1083641.0],["1998-09-08",16.5649,16.805,16.4249,16.5449,1088853.0],["1998-09-09",16.4849,16.5249,15.9248,15.9248,1871924.0],["1998-09-10",15.9248,15.9248,15.3646,15.4846,1575325.0],["1998-09-11",15.4446,15.5046,15.0845,15.3446,1137252.0],["1998-09-14",15.4646,15.8447,15.4046,15.8447,1885575.0],["1998-09-15",15.7647,15.9848,15.6247,15.9848,1209230.0],["1998-09-16",16.0248,16.2449,15.9648,16.2449,992055.0],["1998-09-17",16.0048,16.0448,15.3446,15.5246,1672868.0],["1998-09-18",15.4846,15.5046,15.1245,15.2846,2321415.0],["1998-09-21",15.0445,15.0445,14.5243,14.8844,1646062.0],["1998-09-22",14.9645,15.1645,14.9044,15.0445,1876144.0],["1998-09-23",15.2045,16.0448,14.9845,16.0048,1650034.0],["1998-09-24",16.4449,16.885,16.0248,16.4449,2537597.0],["1998-09-25",16.4049,16.4049,15.6847,16.2248,1736655.0],["1998-09-28",16.3449,16.5849,15.6647,15.7247,1279719.0],["1998-09-29",15.7247,15.7447,15.0645,15.1245,1202033.0],["1998-09-30",15.0445,15.0445,14.0842,14.3443,1494412.0],["1998-10-01",14.4043,14.4043,13.9642,14.2042,1420697.0],["1998-10-02",14.3443,14.6244,14.2242,14.4243,1006947.0],["1998-10-05",14.4243,14.5443,14.1642,14.3843,785801.0],["1998-10-06",14.4643,15.0445,14.4643,15.0045,1041944.0],["1998-10-07",15.0045,15.0845,14.8845,14.9845,1261849.0],["1998-10-08",14.7444,14.7444,14.0242,14.6044,1538344.0],["1998-10-09",14.6844,14.8644,14.0042,14.8444,1772893.0],["1998-10-12",15.0845,15.3646,14.9845,15.1045,614047.0],["1998-10-13",15.2245,15.3246,15.1445,15.2846,658971.0],["1998-10-14",15.3446,15.9648,15.3246,15.8047,910398.0],["1998-10-15",15.7247,16.725,15.5446,16.665,1122112.0],["1998-10-16",16.9651,17.8453,16.9651,17.6853,2346979.0],["1998-10-19",17.7653,17.8053,17.1051,17.2051,1912877.0],["1998-10-20",17.4452,17.7453,17.3052,17.4452,1472819.0],["1998-10-21",17.6053,17.6053,17.0851,17.1451,879124.0],["1998-10-22",17.0651,17.3252,16.9851,17.2852,656241.0],["1998-10-23",17.3652,17.3652,16.4649,16.4849,977908.0],["1998-10-26",16.3449,16.3449,15.4646,15.4646,1345740.0],["1998-10-27",15.6047,15.7847,15.4046,15.6447,2700912.0],["1998-10-28",15.7647,15.8647,15.5647,15.6847,1554477.0],["1998-10-29",15.8847,16.705,15.8647,16.2649,1355420.0],["1998-10-30",16.3249,17.0451,16.3249,16.825,1132288.0],["1998-11-02",16.905,17.2652,16.725,17.2251,1461898.0],["1998-11-03",17.1651,17.5652,17.1251,17.5252,3423919.0],["1998-11-04",17.6453,17.8053,17.2251,17.3652,3869438.0],["1998-11-05",17.1651,17.3652,16.5249,17.0451,1889795.0],["1998-11-06",17.3652,17.5652,17.2251,17.4252,1328366.0],["1998-11-09",17.5052,17.5853,17.4252,17.5052,1146932.0],["1998-11-10",17.4852,17.5252,16.865,17.1051,1463387.0],["1998-11-11",17.1051,17.4452,17.0251,17.1451,961279.0],["1998-11-12",17.2852,17.2852,16.5649,16.9251,1570113.0],["1998-11-13",17.0651,17.3052,17.0251,17.2852,1075947.0],["1998-11-16",17.2852,17.6853,17.2852,17.6853,1311737.0],["1998-11-17",17.6053,17.6653,17.2652,17.5652,962768.0],["1998-11-18",17.7253,18.9257,17.6253,18.9057,2598158.0],["1998-11-19",18.8656,19.0257,18.4255,18.8256,1907417.0],["1998-11-20",19.6859,19.6859,19.0057,19.4258,3969711.0],["1998-11-23",19.7459,20.4061,19.7059,20.206,1827000.0],["1998-11-24",20.9263,21.5865,20.9062,21.0263,3813345.0],["1998-11-25",20.9663,20.9663,20.3261,20.4061,1891284.0],["1998-11-27",20.4061,20.5861,20.3261,20.4261,895506.0],["1998-11-30",20.5261,20.9663,20.5061,20.7662,2694211.0],["1998-12-01",20.6862,21.2463,20.6662,21.2463,3813345.0],["1998-12-02",21.3264,21.5264,20.9663,21.3664,2615283.0],["1998-12-03",21.3864,21.5664,21.3064,21.4064,3780086.0],["1998-12-04",21.4464,21.6465,21.4264,21.5264,2808879.0],["1998-12-07",24.8074,25.4476,23.0469,23.0469,22788483.0],["1998-12-08",23.487,24.0472,23.2469,23.387,11276967.0],["1998-12-09",23.447,23.6471,23.367,23.6071,3191852.0],["1998-12-10",23.527,23.9271,23.1669,23.2069,2832707.0],["1998-12-11",23.0869,23.307,22.5867,22.9869,3116151.0],["1998-12-14",22.9869,23.2269,22.2466,22.4867,2392896.0],["1998-12-15",22.5667,22.7668,22.4267,22.7068,2759736.0],["1998-12-16",22.7668,23.2069,22.7468,23.0469,3297585.0],["1998-12-17",23.6471,24.8474,23.567,24.4273,8614526.0],["1998-12-18",24.7474,26.5479,24.7274,26.3679,10071460.0],["1998-12-21",26.6079,27.3282,26.5879,27.0481,5655485.0],["1998-12-22",27.5082,29.2687,26.9681,29.0287,6832201.0],["1998-12-23",29.4288,29.8089,28.0084,28.7286,5806639.0],["1998-12-24",28.8086,28.8286,28.3485,28.3885,1138742.0],["1998-12-28",28.4085,29.4088,28.2484,28.6486,3204014.0],["1998-12-29",28.8086,29.1287,28.0084,28.3285,2729207.0],["1998-12-30",28.5285,29.0887,28.1084,28.5485,2610816.0],["1998-12-31",28.6085,29.1887,28.4885,28.5485,2009675.0],["1999-01-04",28.4885,28.8286,27.5282,27.7283,4513269.0],["1999-01-05",27.7083,27.9083,27.2081,27.3882,3534864.0],["1999-01-06",27.8483,28.6286,27.7883,28.4485,3634144.0],["1999-01-07",28.3285,28.3485,27.5482,27.9483,2755268.0],["1999-01-08",28.1684,28.3885,27.9883,28.1484,2526180.0],["1999-01-11",28.2885,28.3085,27.5682,27.8883,2099772.0],["1999-01-12",27.4082,27.4282,26.808,27.3081,3475296.0],["1999-01-13",26.668,27.1481,26.0878,26.748,2633650.0],["1999-01-14",26.828,26.948,24.6474,25.0675,5264322.0],["1999-01-15",25.6076,25.8277,24.7274,25.3076,4436823.0],["1999-01-19",25.5876,25.8877,25.3476,25.5476,2692722.0],["1999-01-20",25.6477,25.8277,24.5273,24.8674,3556458.0],["1999-01-21",25.0475,25.1275,24.7474,24.7874,2998504.0],["1999-01-22",24.5073,24.8474,24.2873,24.4073,1978154.0],["1999-01-25",24.4073,25.8077,24.2873,25.5476,3856780.0],["1999-01-26",26.0878,26.888,26.0278,26.5679,3465120.0],["1999-01-27",26.688,27.1281,25.7877,26.2478,3163557.0],["1999-01-28",26.2078,26.4479,25.8277,26.2078,1874406.0],["1999-01-29",26.1678,26.4079,25.9277,26.0678,1888306.0],["1999-02-01",26.2879,27.3482,26.2078,27.2481,3549756.0],["1999-02-02",27.5082,27.5082,26.748,26.928,2072718.0],["1999-02-03",26.668,26.808,26.4679,26.5679,1516254.0],["1999-02-04",26.648,26.708,26.1078,26.2278,1688505.0],["1999-02-05",26.2878,26.668,26.2878,26.4279,2279717.0],["1999-02-08",26.3479,26.848,26.3279,26.668,2614787.0],["1999-02-09",26.668,26.848,26.3079,26.5879,2599895.0],["1999-02-10",26.5279,26.5279,25.4476,25.5676,2749560.0],["1999-02-11",25.8877,27.8483,25.8477,27.6483,3491181.0],["1999-02-12",27.2481,27.5282,26.1478,26.4879,3322902.0],["1999-02-16",26.4479,26.748,25.9878,26.728,3288154.0],["1999-02-17",26.728,27.5282,26.728,27.3282,3504584.0],["1999-02-18",27.3282,27.4682,26.668,26.888,2065272.0],["1999-02-19",26.888,27.7883,26.888,27.5682,1815583.0],["1999-02-22",27.5682,29.0887,27.5482,28.8486,3206744.0],["1999-02-23",29.0887,29.0887,28.3285,28.7686,2844372.0],["1999-02-24",29.6089,31.3694,29.6089,29.909,5488695.0],["1999-02-25",29.9289,30.3891,29.3688,30.169,3570357.0],["1999-02-26",30.209,30.7092,29.6889,30.4891,1997514.0],["1999-03-01",30.4291,30.9692,29.9289,30.029,2401583.0],["1999-03-02",30.029,30.029,29.4088,29.6689,2540327.0],["1999-03-03",29.8089,29.8489,29.2687,29.3688,1672372.0],["1999-03-04",29.5288,29.9289,29.3688,29.6689,1260360.0],["1999-03-05",30.029,30.7292,29.989,30.6291,2190365.0],["1999-03-08",30.6892,30.9692,30.4691,30.4691,1454452.0],["1999-03-09",30.5291,31.0493,29.8889,29.9289,3476537.0],["1999-03-10",29.969,30.6892,29.8289,30.169,1611563.0],["1999-03-11",30.6091,30.6091,29.3688,30.329,2451223.0],["1999-03-12",30.129,30.129,28.5285,29.3488,3388426.0],["1999-03-15",29.3488,30.149,29.3488,30.149,1769418.0],["1999-03-16",30.089,30.7092,30.089,30.329,1583020.0],["1999-03-17",30.3291,30.5691,29.4088,29.7489,1493668.0],["1999-03-18",30.8092,32.2296,30.169,31.4094,8028525.0],["1999-03-19",32.0096,32.1296,30.7292,30.7292,4476535.0],["1999-03-22",30.8492,31.2893,30.7292,30.7892,1941172.0],["1999-03-23",30.7492,30.7692,29.4488,29.9489,2903940.0],["1999-03-24",29.9289,30.129,29.1487,29.9489,1903446.0],["1999-03-25",30.3891,30.6291,30.249,30.3891,1550505.0],["1999-03-26",30.3291,30.4891,29.7889,30.309,1249439.0],["1999-03-29",30.5892,30.9693,30.5892,30.8092,1463387.0],["1999-03-30",30.7692,31.6294,30.6091,31.2093,2260854.0],["1999-03-31",30.9292,30.9492,29.6488,29.7689,2314465.0],["1999-04-01",30.5691,30.7692,30.169,30.7692,2009924.0],["1999-04-05",30.8492,31.2693,30.5891,31.0893,1839410.0],["1999-04-06",31.1693,32.1496,31.1093,31.8295,2846109.0],["1999-04-07",32.1096,33.1299,31.9295,32.8898,5430864.0],["1999-04-08",33.2499,33.53,32.4697,33.49,4735160.0],["1999-04-09",33.47,33.57,32.7698,33.0899,1962766.0],["1999-04-12",33.0899,33.9301,32.7698,33.8301,2940177.0],["1999-04-13",34.0502,34.2302,33.41,33.59,1541570.0],["1999-04-14",33.7501,34.0102,33.37,33.8301,2223127.0],["1999-04-15",33.7901,33.9301,32.2696,32.7698,2245217.0],["1999-04-16",32.7498,33.7301,32.6697,33.7301,2867703.0],["1999-04-19",34.2902,34.8704,33.7301,33.7701,4394877.0],["1999-04-20",34.0902,34.6103,33.0899,34.2902,3380484.0],["1999-04-21",34.5703,35.3306,34.4503,35.2105,2713571.0],["1999-04-22",35.8507,38.0714,35.7507,37.9313,4381723.0],["1999-04-23",37.7713,37.7713,36.3509,36.831,2509550.0],["1999-04-26",36.851,37.0511,36.691,36.691,2049387.0],["1999-04-27",36.4909,36.731,36.2108,36.5109,3499620.0],["1999-04-28",35.9507,35.9707,34.0502,34.3903,4630916.0],["1999-04-29",34.6103,35.8307,34.6103,35.2906,1739386.0],["1999-04-30",35.6907,36.871,34.9704,36.0908,2281951.0],["1999-05-03",36.1508,36.931,36.0908,36.771,1745094.0],["1999-05-04",36.811,36.911,36.1308,36.1308,1305284.0],["1999-05-05",36.1308,36.1508,34.5903,35.8307,1908658.0],["1999-05-06",35.7507,36.1308,34.8104,35.7707,1994535.0],["1999-05-07",35.2105,36.1308,35.1705,35.6106,1583516.0],["1999-05-10",36.1308,37.6112,35.9307,37.6112,2754400.0],["1999-05-11",37.6112,38.1714,37.2111,37.6512,1540329.0],["1999-05-12",37.9713,38.4915,37.5312,38.0513,2000244.0],["1999-05-13",38.4915,39.6118,38.3314,39.5318,2441792.0],["1999-05-14",38.8916,39.0116,37.9713,38.3314,1495157.0],["1999-05-17",38.1714,38.6115,37.1311,38.2914,1535489.0],["1999-05-18",38.4115,38.4115,37.7713,38.4115,1253658.0],["1999-05-19",38.7316,38.9716,37.8113,37.9313,1129806.0],["1999-05-20",38.0113,38.2514,36.4109,36.6109,1642588.0],["1999-05-21",36.3309,36.6509,35.3306,35.3706,1882101.0],["1999-05-24",35.4105,36.2108,33.45,33.9301,2589347.0],["1999-05-25",34.4903,35.8107,34.0102,35.0505,2211586.0],["1999-05-26",35.2105,35.6506,34.5303,35.4106,1506698.0],["1999-05-27",35.4106,35.6507,34.0902,34.5303,1701535.0],["1999-05-28",34.5303,35.3706,34.2902,35.0905,1346981.0],["1999-06-01",35.3305,36.5709,35.0505,36.4109,2604735.0],["1999-06-02",36.3709,36.4909,34.1702,35.0505,1906548.0],["1999-06-03",34.6503,34.6904,32.8098,33.2899,2755020.0],["1999-06-04",33.45,33.8901,32.8498,33.45,1712084.0],["1999-06-07",33.7701,33.8501,32.5697,33.2899,1523452.0],["1999-06-08",33.2899,33.7301,32.1696,32.3697,1058077.0],["1999-06-09",32.5697,33.1699,32.2096,32.4497,1078553.0],["1999-06-10",32.1696,32.4497,31.9295,32.0896,1229086.0],["1999-06-11",32.0096,32.9698,31.2893,32.2896,3329603.0],["1999-06-14",33.0098,33.0098,31.4494,31.5694,898980.0],["1999-06-15",31.6895,32.3697,31.2893,32.1296,1127076.0],["1999-06-16",32.8098,33.7701,32.6497,33.69,1447254.0],["1999-06-17",33.8101,34.2902,32.9298,33.9301,1126580.0],["1999-06-18",33.9301,35.1305,33.7701,34.9304,1422310.0],["1999-06-21",35.2505,36.2508,35.1305,35.9307,1365100.0],["1999-06-22",35.7707,35.8907,34.9705,35.0105,1304787.0],["1999-06-23",34.6903,34.8104,33.9701,34.6503,1024942.0],["1999-06-24",34.6503,34.6904,33.1699,33.57,1008561.0],["1999-06-25",33.8901,34.2502,33.3299,33.61,879993.0],["1999-06-28",34.8904,36.1708,34.6503,35.4506,2599771.0],["1999-06-29",35.3306,35.4506,34.8904,35.2906,1979147.0],["1999-06-30",34.6504,35.1305,33.53,34.7304,4103491.0],["1999-07-01",34.8904,35.7307,34.1302,34.7304,2548766.0],["1999-07-02",34.9704,35.4506,34.8504,35.1705,1823153.0],["1999-07-06",35.1705,35.2905,34.2102,34.2902,1627075.0],["1999-07-07",34.1302,34.1702,32.4097,32.5697,3167528.0],["1999-07-08",31.1293,32.9298,31.0493,32.0096,4735408.0],["1999-07-09",31.9295,31.9695,30.9692,31.0493,3450601.0],["1999-07-12",31.2893,31.5694,31.1693,31.1693,2060805.0],["1999-07-13",30.7292,30.8092,30.4091,30.6492,1932733.0],["1999-07-14",30.7291,31.7695,30.7291,31.4494,1665174.0],["1999-07-15",31.6895,31.9295,31.0093,31.0093,1408659.0],["1999-07-16",31.0493,31.0493,30.009,30.3691,2583142.0],["1999-07-19",30.4091,30.7292,30.129,30.4491,1410272.0],["1999-07-20",30.4491,30.9292,30.129,30.4091,1290144.0],["1999-07-21",30.4091,30.5291,29.5688,29.6489,1820547.0],["1999-07-22",29.6089,30.089,29.3288,29.6089,1779718.0],["1999-07-23",29.6088,29.7689,28.5685,28.8086,1971825.0],["1999-07-26",28.3285,29.0087,28.0884,28.1684,2390166.0],["1999-07-27",28.3285,28.8886,28.1684,28.6486,2629927.0],["1999-07-28",28.5285,30.5291,28.5285,30.209,2838788.0],["1999-07-29",29.5688,29.7689,28.5685,29.0087,2047898.0],["1999-07-30",29.2888,29.6889,28.4085,28.6486,1778477.0],["1999-08-02",29.1287,29.1287,28.3685,28.6486,1170387.0],["1999-08-03",29.0487,29.0487,27.8083,28.0484,1889298.0],["1999-08-04",27.9684,27.9684,26.4079,26.728,2330350.0],["1999-08-05",26.6079,27.8483,26.6079,27.5682,2164925.0],["1999-08-06",27.6483,28.0484,27.0081,27.1681,1203894.0],["1999-08-09",27.3682,27.6482,26.888,27.0881,1169146.0],["1999-08-10",26.728,26.768,24.6474,25.6877,3289146.0],["1999-08-11",26.4079,26.808,25.6076,26.1278,2331219.0],["1999-08-12",26.2478,27.0481,26.2478,26.728,1750182.0],["1999-08-13",26.9681,27.8083,26.888,27.5282,2826750.0],["1999-08-16",27.7683,28.1284,26.928,27.3682,1461278.0],["1999-08-17",27.5282,27.8483,26.4879,26.9681,1854178.0],["1999-08-18",26.968,26.968,26.2478,26.4479,1852068.0],["1999-08-19",25.6076,26.1678,25.4476,25.8477,2419081.0],["1999-08-20",25.6076,25.8477,25.5276,25.6076,2175969.0],["1999-08-23",25.6077,26.648,25.6077,26.608,3355664.0],["1999-08-24",26.4879,27.3282,26.4479,26.848,2816946.0],["1999-08-25",28.0084,28.9686,27.5282,28.9686,4613666.0],["1999-08-26",29.0887,29.0887,28.1684,28.2484,2563534.0],["1999-08-27",28.3285,28.8086,27.5682,27.5682,1566390.0],["1999-08-30",27.5682,27.8883,26.888,26.888,1323651.0],["1999-08-31",26.9681,27.4882,26.768,27.1681,1719033.0],["1999-09-01",27.2081,28.4085,27.1681,28.2084,1489572.0],["1999-09-02",27.5282,28.3285,27.3282,28.2484,2555591.0],["1999-09-03",29.0887,29.3287,28.4885,29.0887,1921068.0],["1999-09-07",29.0887,29.1287,28.3285,28.8486,1142341.0],["1999-09-08",28.4885,30.009,28.4485,29.8889,2116650.0],["1999-09-09",29.8889,30.289,29.1687,29.8089,2150901.0],["1999-09-10",30.049,30.249,29.3288,29.6089,1354800.0],["1999-09-13",30.009,30.009,28.7286,29.1687,1885948.0],["1999-09-14",29.1287,29.1287,28.6486,28.7686,1264951.0],["1999-09-15",29.0487,29.0887,27.9283,27.9683,2072966.0],["1999-09-16",25.1675,25.1675,23.9672,24.4873,12702256.0],["1999-09-17",24.4073,24.8474,24.3673,24.6874,4485470.0],["1999-09-20",24.8074,24.9675,24.4073,24.4073,2086866.0],["1999-09-21",24.8874,24.9274,24.0872,24.3273,2132410.0],["1999-09-22",24.2472,24.2472,22.8068,23.287,3783809.0],["1999-09-23",23.527,23.9672,22.4867,22.5667,3742236.0],["1999-09-24",22.5667,22.7268,22.3267,22.5267,2315458.0],["1999-09-27",23.367,23.407,22.6068,22.7268,2638366.0],["1999-09-28",22.7668,23.447,22.7268,23.287,2424045.0],["1999-09-29",23.527,24.3273,23.487,24.3273,4252659.0],["1999-09-30",24.5673,25.0875,24.3273,24.8874,2862987.0],["1999-10-01",24.8874,25.1275,24.4073,24.4073,2161450.0],["1999-10-04",24.8874,26.0078,24.8874,25.8477,3773633.0],["1999-10-05",25.9678,26.3679,25.6077,26.2478,3878870.0],["1999-10-06",26.688,27.0081,26.5279,26.648,3175843.0],["1999-10-07",27.2882,27.7283,27.0481,27.4882,4037469.0],["1999-10-08",27.9283,27.9283,27.0881,27.0881,3085498.0],["1999-10-11",27.0881,27.8083,26.9681,27.3682,2137995.0],["1999-10-12",27.4082,27.6483,27.0481,27.0481,2440178.0],["1999-10-13",27.0881,27.0881,25.6076,25.8477,2259489.0],["1999-10-14",25.7277,25.9678,25.0075,25.8477,1741868.0],["1999-10-15",25.5676,26.0078,24.8874,25.5276,2159588.0],["1999-10-18",25.6477,25.7277,25.0875,25.6477,1277858.0],["1999-10-19",26.0078,26.0478,25.2475,25.2875,1316577.0],["1999-10-20",25.1675,25.3276,24.8474,25.1275,1865968.0],["1999-10-21",24.6474,24.9674,24.2072,24.9674,1815831.0],["1999-10-22",24.9675,25.8477,24.4873,25.6076,2069988.0],["1999-10-25",25.1675,25.5276,24.8474,25.2875,1097292.0],["1999-10-26",25.0075,25.0875,24.6474,24.9274,1941296.0],["1999-10-27",25.2075,26.5279,25.1675,26.4079,2463137.0],["1999-10-28",26.808,27.4882,26.4479,27.4882,1972818.0],["1999-10-29",27.8483,28.7686,27.5682,27.5682,2410643.0],["1999-11-01",27.3682,27.3682,26.1678,26.5679,1741744.0],["1999-11-02",26.5679,27.2081,26.0878,26.848,1778353.0],["1999-11-03",26.888,27.0481,26.2478,26.5279,1461898.0],["1999-11-04",26.5279,26.5279,25.7277,26.0878,1862989.0],["1999-11-05",26.2879,27.1681,26.2478,26.808,2636505.0],["1999-11-08",26.808,28.4085,26.6079,28.3685,3374031.0],["1999-11-09",29.2887,29.4088,27.4882,28.1684,3605850.0],["1999-11-10",28.3284,29.3287,27.0081,27.6883,5695073.0],["1999-11-11",27.6883,28.9287,27.6883,28.6486,2781702.0],["1999-11-12",29.7689,29.7689,28.9686,29.1687,2413745.0],["1999-11-15",29.2888,29.6088,28.4085,28.5685,1987213.0],["1999-11-16",28.7686,28.9286,28.2484,28.4485,1565397.0],["1999-11-17",28.5685,28.6085,27.4482,27.5682,2048022.0],["1999-11-18",27.6883,27.8483,27.3282,27.7683,1489945.0],["1999-11-19",27.8083,27.8083,26.928,27.0081,1641719.0],["1999-11-22",26.688,26.728,26.0878,26.2078,2328861.0],["1999-11-23",26.1678,26.9681,25.9277,26.688,2323276.0],["1999-11-24",25.9677,26.5279,25.9277,26.2078,2243356.0],["1999-11-26",26.2078,26.4479,26.0878,26.4079,975798.0],["1999-11-29",26.688,27.7283,26.6079,27.4482,3399223.0],["1999-11-30",27.6082,27.8483,26.928,27.0081,1869442.0],["1999-12-01",26.848,27.1681,26.4879,26.718,1634769.0],["1999-12-02",26.728,26.888,26.0878,26.1678,2028539.0],["1999-12-03",26.648,26.888,26.5279,26.848,2106225.0],["1999-12-06",27.0081,27.0081,26.0878,26.2078,1861500.0],["1999-12-07",26.0078,26.2478,25.5676,26.0878,2074704.0],["1999-12-08",26.5679,26.928,26.0478,26.0478,1754029.0],["1999-12-09",25.8877,25.9277,25.3276,25.6076,1570610.0],["1999-12-10",25.6477,26.0078,25.2075,25.4476,2343877.0],["1999-12-13",25.4076,25.4076,24.8474,24.9674,2265694.0],["1999-12-14",24.6474,24.8874,24.4873,24.7274,1797340.0],["1999-12-15",24.3673,25.4476,24.3273,24.8674,2546036.0],["1999-12-16",25.5276,27.4882,25.3676,27.4482,5112920.0],["1999-12-17",27.3682,27.3682,25.6076,25.6076,4109075.0],["1999-12-20",25.6477,26.4079,24.9675,25.8077,2038343.0],["1999-12-21",24.9675,25.7677,24.9675,25.5676,1892525.0],["1999-12-22",25.6077,25.7277,24.9275,25.4476,1507939.0],["1999-12-23",25.6477,25.8077,25.4076,25.6076,1280216.0],["1999-12-27",26.2078,27.2481,26.0078,26.888,2282571.0],["1999-12-28",26.5679,27.1281,26.1678,27.1281,1693096.0],["1999-12-29",26.5279,27.4882,26.5279,27.0481,1369816.0],["1999-12-30",26.928,27.2881,26.4479,26.5679,1049390.0],["1999-12-31",26.5679,26.808,25.9277,26.2078,979025.0],["2000-01-03",27.1281,27.9283,26.2478,27.4882,2151894.0],["2000-01-04",27.2081,27.6483,26.2478,26.5679,1950728.0],["2000-01-05",26.808,27.6883,26.4879,27.1681,2779095.0],["2000-01-06",27.2081,30.289,27.1681,30.249,5746451.0],["2000-01-07",30.249,30.4091,28.3285,30.4091,4384205.0],["2000-01-10",30.3691,30.3691,29.2887,29.7689,1783689.0],["2000-01-11",29.4088,29.8089,29.1287,29.2087,1309379.0],["2000-01-12",28.7286,29.0887,28.2484,28.9686,1304167.0],["2000-01-13",29.8489,30.6491,29.2887,30.089,2358148.0],["2000-01-14",30.209,30.6892,29.2487,29.8089,1602255.0],["2000-01-18",29.4488,29.6889,27.6082,28.2884,2993540.0],["2000-01-19",28.1284,29.3688,28.0484,28.3285,2328737.0],["2000-01-20",27.4482,27.9283,26.768,27.2081,2620123.0],["2000-01-21",27.0881,27.0881,26.2478,26.728,2932855.0],["2000-01-24",26.688,26.728,25.7677,26.2478,2161822.0],["2000-01-25",26.1678,26.4479,25.7677,25.7677,2092947.0],["2000-01-26",25.8077,27.2882,25.6477,27.1281,2521588.0],["2000-01-27",26.4879,27.0881,25.6877,26.0878,1886196.0],["2000-01-28",25.6477,25.7677,24.4873,24.7674,2445515.0],["2000-01-31",24.6074,25.3276,24.3673,25.3276,1848594.0],["2000-02-01",25.0075,25.2475,24.2873,24.9274,2082150.0],["2000-02-02",24.9675,25.0475,24.3273,24.6874,1909899.0],["2000-02-03",24.9274,25.7277,24.4873,25.2875,1850952.0],["2000-02-04",25.3676,25.7277,24.9274,25.0875,1130675.0],["2000-02-07",25.1275,25.5676,24.8074,25.0875,1288903.0],["2000-02-08",25.0875,25.5676,25.0875,25.4076,1308510.0],["2000-02-09",24.9675,25.2875,24.7274,25.0075,1542439.0],["2000-02-10",24.8874,24.9675,24.0872,24.7674,1815831.0],["2000-02-11",24.7674,24.7674,23.6471,23.7671,1856536.0],["2000-02-14",23.407,24.2072,23.0469,23.2469,2276490.0],["2000-02-15",23.367,23.407,22.4467,23.0069,2532509.0],["2000-02-16",23.0469,24.0472,22.6468,23.327,2218660.0],["2000-02-17",23.0869,23.9272,22.6468,22.8068,1802180.0],["2000-02-18",23.2469,23.9672,22.6468,23.567,1988082.0],["2000-02-22",22.8468,23.6871,22.8468,23.0469,2071229.0],["2000-02-23",23.0869,23.1669,22.4867,22.6468,1173490.0],["2000-02-24",22.4867,22.8868,21.7665,21.8465,1801560.0],["2000-02-25",22.2466,22.3667,21.2864,21.4864,1720647.0],["2000-02-28",21.3264,22.5267,21.2463,22.2466,1725859.0],["2000-02-29",22.0866,22.6868,21.8865,22.3667,2607465.0],["2000-03-01",22.6468,22.8468,21.8865,22.0466,1391782.0],["2000-03-02",21.9265,21.9265,21.3664,21.6865,1623104.0],["2000-03-03",21.8465,22.8468,21.6064,22.2466,2098531.0],["2000-03-06",21.8065,22.1266,20.6462,20.9663,1659093.0],["2000-03-07",20.8062,21.2063,19.5658,19.8859,2719527.0],["2000-03-08",20.8062,21.9265,20.3661,21.1663,2414986.0],["2000-03-09",21.3264,21.9266,20.7262,21.3664,1621118.0],["2000-03-10",21.3664,21.6865,20.9262,21.4864,1434224.0],["2000-03-13",21.1263,21.5664,20.9263,21.0063,1424668.0],["2000-03-14",21.1263,21.3664,20.4861,20.8062,952964.0],["2000-03-15",20.5261,22.2066,20.5261,21.6465,2106846.0],["2000-03-16",22.1666,23.0069,21.8865,22.7268,2806149.0],["2000-03-17",22.6068,23.0469,21.8865,21.8865,2551992.0],["2000-03-20",22.8068,23.2069,22.4867,22.6868,1806400.0],["2000-03-21",22.4467,23.9672,22.4467,23.447,2596172.0],["2000-03-22",23.7671,24.6474,23.487,23.8471,2739383.0],["2000-03-23",24.5673,25.7677,24.0072,25.4476,5614532.0],["2000-03-24",25.6877,26.1278,25.1275,25.3676,2278600.0],["2000-03-27",25.3676,25.4476,24.6474,24.8274,1229955.0],["2000-03-28",24.4873,25.4876,24.3673,24.5673,1559441.0],["2000-03-29",24.9674,25.2475,24.0472,24.3673,1752044.0],["2000-03-30",24.2072,25.0875,24.1672,24.7274,1899226.0],["2000-03-31",25.2876,25.2876,24.6874,24.8474,1677087.0],["2000-04-03",24.9675,25.3676,24.7674,25.0875,1252790.0],["2000-04-04",25.0875,25.5676,23.407,24.6474,2127943.0],["2000-04-05",24.2072,25.4076,24.2072,25.2075,1487214.0],["2000-04-06",25.2875,25.4876,24.4873,24.9274,1481134.0],["2000-04-07",24.8074,25.4076,23.9672,24.4473,1985600.0],["2000-04-10",24.9274,26.5279,24.8074,25.9277,4134019.0],["2000-04-11",26.2078,26.648,25.9277,26.3279,1765323.0],["2000-04-12",26.648,27.1681,26.3679,26.608,2634891.0],["2000-04-13",26.2478,26.3679,25.5276,25.7677,1838914.0],["2000-04-14",25.1275,25.1675,23.7671,23.8471,2467853.0],["2000-04-17",24.0072,24.3273,23.2069,23.2069,1905059.0],["2000-04-18",23.2869,24.1672,23.2469,24.0072,1462519.0],["2000-04-19",24.3273,24.6474,23.9672,24.4473,1097416.0],["2000-04-20",24.3673,25.0475,24.0072,24.3673,1014393.0],["2000-04-24",24.4873,24.5273,23.607,23.8471,995034.0],["2000-04-25",23.9672,25.4076,23.7271,25.4076,1650778.0],["2000-04-26",25.0475,25.2876,24.5673,24.5673,1376393.0],["2000-04-27",24.7274,24.7274,23.6471,24.2472,1640726.0],["2000-04-28",24.3273,24.4473,24.0072,24.1272,1212581.0],["2000-05-01",23.9672,24.0872,23.607,23.7671,1210347.0],["2000-05-02",24.0872,24.1272,23.407,23.6471,1643953.0],["2000-05-03",23.1669,23.487,22.8868,23.0469,1090591.0],["2000-05-04",22.8068,24.1672,22.7668,23.7271,2140229.0],["2000-05-05",23.567,25.3276,23.567,25.3276,2096794.0],["2000-05-08",25.6076,26.4079,25.2875,25.6877,2321291.0],["2000-05-09",25.6877,26.1278,25.2075,25.4876,1671627.0],["2000-05-10",25.2876,25.4476,24.2072,24.6474,1558696.0],["2000-05-11",25.1275,25.6477,24.6474,25.2875,1826752.0],["2000-05-12",25.7677,25.8877,24.6874,24.8874,920326.0],["2000-05-15",23.7671,24.1272,23.1669,23.327,3162689.0],["2000-05-16",24.0072,24.1272,23.2469,23.367,2241618.0],["2000-05-17",23.2069,23.567,22.8468,23.0869,1655742.0],["2000-05-18",23.1269,23.7271,22.8068,23.567,1305036.0],["2000-05-19",22.9669,23.2469,22.9268,23.2069,1075823.0],["2000-05-22",22.9669,23.407,22.7268,23.2069,1129931.0],["2000-05-23",23.287,23.367,22.8868,23.0469,677462.0],["2000-05-24",23.0869,23.487,22.9669,23.1269,859765.0],["2000-05-25",23.0869,23.1669,22.4867,22.5267,1201536.0],["2000-05-26",22.4467,22.5667,21.2864,21.6465,1422931.0],["2000-05-30",22.0866,22.8868,22.0866,22.7268,1341769.0],["2000-05-31",22.6868,23.0069,22.5267,22.7268,1408535.0],["2000-06-01",22.7268,23.527,22.5667,22.8468,1791632.0],["2000-06-02",23.2069,23.6871,22.8468,23.487,1403323.0],["2000-06-05",23.0469,24.1672,23.0469,23.9672,1249563.0],["2000-06-06",23.8471,23.8471,23.367,23.6071,954950.0],["2000-06-07",23.447,23.7671,23.1269,23.527,712830.0],["2000-06-08",23.367,23.367,23.1269,23.1269,569743.0],["2000-06-09",23.2469,23.567,23.1269,23.2469,478033.0],["2000-06-12",23.6471,23.8871,22.9669,23.0669,725116.0],["2000-06-13",23.0069,23.367,22.9269,23.367,485976.0],["2000-06-14",23.367,23.8471,23.327,23.8071,897243.0],["2000-06-15",23.8471,23.8871,23.0869,23.327,736534.0],["2000-06-16",23.367,23.447,22.8068,22.8868,1386197.0],["2000-06-19",22.7668,22.8868,22.6067,22.6868,753411.0],["2000-06-20",22.4067,22.6868,22.3267,22.4867,1516378.0],["2000-06-21",22.7668,22.8468,21.9265,22.0466,1046659.0],["2000-06-22",22.2066,22.2066,21.7665,22.2066,1235291.0],["2000-06-23",21.9666,22.2867,21.7265,21.7265,851326.0],["2000-06-26",21.9666,22.0866,21.3664,21.8065,900594.0],["2000-06-27",22.1666,23.9672,22.1666,23.6871,3471325.0],["2000-06-28",24.0872,25.1275,23.8471,24.9674,2497637.0],["2000-06-29",24.4073,25.4876,24.3273,24.9274,1907541.0],["2000-06-30",24.7674,25.7277,24.3173,24.3273,2669019.0],["2000-07-03",24.8074,25.7277,24.7274,25.4876,752294.0],["2000-07-05",25.8477,26.648,25.7677,26.1678,1528167.0],["2000-07-06",25.7677,25.8877,25.2475,25.5676,1005086.0],["2000-07-07",25.3276,25.4476,24.9675,25.1675,1056836.0],["2000-07-10",25.3276,25.8477,25.1675,25.7677,867707.0],["2000-07-11",25.7677,25.9277,25.3676,25.6076,963885.0],["2000-07-12",26.1278,26.2879,25.2475,26.2478,1474929.0],["2000-07-13",26.2478,26.808,26.1678,26.768,1350953.0],["2000-07-14",27.2081,27.8083,27.0481,27.1681,1923178.0],["2000-07-17",26.888,26.888,26.0878,26.2078,1008437.0],["2000-07-18",26.0478,26.4479,25.9677,26.2078,924917.0],["2000-07-19",25.5676,26.5679,24.9274,25.6076,1633652.0],["2000-07-20",25.5676,25.8877,25.1275,25.4476,865349.0],["2000-07-21",25.4476,25.8477,25.4476,25.6477,842887.0],["2000-07-24",25.4876,25.8877,25.0075,25.4076,839288.0],["2000-07-25",25.2876,25.5276,25.0475,25.3276,913872.0],["2000-07-26",25.0875,25.1275,24.7674,24.8874,808636.0],["2000-07-27",24.6474,25.1275,24.6074,24.8874,678207.0],["2000-07-28",24.5273,25.1275,24.2873,25.0475,876767.0],["2000-07-31",24.9675,25.6076,24.6874,25.3676,1128814.0],["2000-08-01",25.5276,25.7277,25.1275,25.5276,813848.0],["2000-08-02",25.4476,25.8877,25.3676,25.8477,978901.0],["2000-08-03",25.8477,25.8477,25.1675,25.3276,654007.0],["2000-08-04",25.1675,25.4076,24.9274,25.1675,574583.0],["2000-08-07",24.8474,25.2875,24.7674,25.2075,636881.0],["2000-08-08",25.2075,25.4476,24.6474,25.1275,819556.0],["2000-08-09",24.9675,25.2475,24.5673,24.6474,733555.0],["2000-08-10",24.8074,26.2078,24.7674,26.1278,1593072.0],["2000-08-11",25.8477,26.728,25.8477,26.608,1072100.0],["2000-08-14",26.4479,26.5279,26.0478,26.3279,547033.0],["2000-08-15",26.1678,26.3679,25.7277,26.2878,697318.0],["2000-08-16",26.0078,26.1678,25.8477,26.0878,493794.0],["2000-08-17",26.3279,26.3279,25.6477,25.8877,503474.0],["2000-08-18",25.6076,25.8077,25.4876,25.6076,518242.0],["2000-08-21",25.4476,25.7277,25.3676,25.5276,524819.0],["2000-08-22",25.3276,26.1678,25.3276,26.0478,781085.0],["2000-08-23",25.8477,26.0078,25.1275,25.2475,791758.0],["2000-08-24",25.3676,25.6877,25.1675,25.4876,676593.0],["2000-08-25",25.1275,26.4479,25.1275,26.4079,857531.0],["2000-08-28",26.2798,26.76,26.0238,26.0622,690368.0],["2000-08-29",26.1006,26.4399,25.7677,25.9533,634399.0],["2000-08-30",25.7677,25.8957,25.2683,25.3708,724992.0],["2000-08-31",25.0635,26.1198,25.0635,25.8317,809877.0],["2000-09-01",25.8317,26.1518,25.2235,25.3196,679448.0],["2000-09-05",25.1915,25.7997,25.1275,25.2555,750309.0],["2000-09-06",25.1595,25.7997,25.1595,25.7805,682550.0],["2000-09-07",26.728,26.8624,25.3196,25.4924,1462643.0],["2000-09-08",24.9995,25.4668,24.9226,25.1339,1516254.0],["2000-09-11",24.9995,25.3388,24.6282,24.7818,973068.0],["2000-09-12",24.3529,25.8445,24.3529,25.1979,1203398.0],["2000-09-13",24.9803,26.2158,24.9803,26.0686,927523.0],["2000-09-14",25.7357,25.9213,25.6076,25.8445,1264083.0],["2000-09-15",25.9277,25.9854,25.0955,25.0955,1469840.0],["2000-09-18",25.4476,25.6076,24.5321,24.7178,888928.0],["2000-09-19",25.1595,25.3836,24.3913,25.1723,1531518.0],["2000-09-20",24.8074,25.1659,24.6474,24.9995,861626.0],["2000-09-21",25.1915,25.7933,25.1595,25.7741,1038221.0],["2000-09-22",25.6717,26.0686,25.5116,25.9597,1075202.0],["2000-09-25",26.2478,26.5359,25.9918,26.0878,1362618.0],["2000-09-26",26.0878,27.2081,26.0878,27.0481,1578924.0],["2000-09-27",27.2081,27.5282,26.888,27.4002,2292499.0],["2000-09-28",27.4642,28.8342,26.9456,28.8086,2354425.0],["2000-09-29",28.6485,28.6485,28.1044,28.3861,1936208.0],["2000-10-02",28.4245,28.4821,27.6883,27.8163,1261104.0],["2000-10-03",27.6563,28.6486,27.6563,28.2004,1205632.0],["2000-10-04",28.3605,28.8086,28.2964,28.8086,1387810.0],["2000-10-05",28.7126,28.8278,28.2004,28.2644,728095.0],["2000-10-06",28.0852,28.3285,27.2209,27.3682,931619.0],["2000-10-09",27.3042,27.3554,26.664,26.76,541572.0],["2000-10-10",26.5039,28.098,26.4399,27.7523,1457679.0],["2000-10-11",27.5923,27.6883,27.0929,27.285,1045418.0],["2000-10-12",27.1249,27.1825,25.8893,25.8957,1620374.0],["2000-10-13",25.2555,26.043,25.2555,26.0174,1289275.0],["2000-10-16",25.6717,26.3503,25.4796,26.3119,859641.0],["2000-10-17",26.3183,26.792,25.6076,25.7485,1003969.0],["2000-10-18",25.4476,25.5116,24.897,25.2107,938444.0],["2000-10-19",25.2875,27.4002,25.2875,27.0801,1274507.0],["2000-10-20",26.5679,27.3874,26.4399,27.317,838296.0],["2000-10-23",27.1569,27.1569,26.3439,26.4911,657482.0],["2000-10-24",26.6512,27.2337,26.5359,27.2273,896995.0],["2000-10-25",27.2273,27.2273,26.4719,26.792,585876.0],["2000-10-26",26.824,27.0929,26.3631,27.0801,670761.0],["2000-10-27",26.9521,27.6563,26.5167,27.5666,590964.0],["2000-10-30",27.4066,30.1466,27.4002,30.0826,2486592.0],["2000-10-31",29.1287,30.089,28.1876,29.9993,2244349.0],["2000-11-01",29.6409,29.6985,28.9623,29.4488,975426.0],["2000-11-02",29.8649,30.1082,29.1543,30.089,1100271.0],["2000-11-03",29.1287,29.961,28.7126,29.9289,1778477.0],["2000-11-06",29.6537,30.153,29.4616,29.8969,931495.0],["2000-11-07",29.6408,29.8841,29.2311,29.468,853808.0],["2000-11-08",29.0007,29.7689,28.9366,29.6473,850085.0],["2000-11-09",29.3208,29.8009,29.0647,29.5768,932487.0],["2000-11-10",29.2247,29.4488,28.8854,28.9174,640356.0],["2000-11-13",28.1684,29.0455,28.1044,28.9815,1032264.0],["2000-11-14",29.1287,29.3272,28.655,29.2888,1060062.0],["2000-11-15",28.9687,30.4219,28.9366,30.4155,1349215.0],["2000-11-16",29.9609,30.5691,29.7049,30.5691,1703397.0],["2000-11-17",30.5691,30.5691,29.8777,30.0762,1098161.0],["2000-11-20",30.0762,30.089,29.4488,29.7689,772647.0],["2000-11-21",29.9289,31.6254,29.8713,31.6254,3760230.0],["2000-11-22",31.5614,31.8495,30.9084,31.8431,2176838.0],["2000-11-24",31.8239,31.9135,31.4014,31.9135,626085.0],["2000-11-27",31.6254,31.7535,31.3053,31.4334,1183790.0],["2000-11-28",31.0493,31.363,30.8252,31.3438,1202529.0],["2000-11-29",31.1837,31.6959,31.0237,31.2862,1287910.0],["2000-11-30",31.0493,31.3182,30.4731,30.678,1323030.0],["2000-12-01",30.5371,30.9852,30.2298,30.3963,1030775.0],["2000-12-04",30.025,30.0314,29.4872,29.7049,1539461.0],["2000-12-05",29.468,30.7292,29.4552,30.5051,2743479.0],["2000-12-06",30.6011,30.7292,30.1082,30.2682,1218414.0],["2000-12-07",29.7689,30.5371,29.7689,30.0506,787290.0],["2000-12-08",30.6651,30.6651,29.9737,30.0826,1596547.0],["2000-12-11",30.185,30.6588,30.025,30.4283,1493544.0],["2000-12-12",30.5051,30.8572,29.8457,30.1722,2123351.0],["2000-12-13",30.0122,30.3771,29.5448,29.628,1650778.0],["2000-12-14",28.1684,28.1684,26.4079,26.8688,5684525.0],["2000-12-15",25.9918,26.2478,24.4873,25.0955,4476908.0],["2000-12-18",24.9675,25.2235,23.8791,24.02,2955938.0],["2000-12-19",24.1992,25.0251,24.0008,24.1672,2988824.0],["2000-12-20",24.2632,24.3465,23.431,23.8471,2573089.0],["2000-12-21",23.8471,24.2953,23.2709,24.0968,1652640.0],["2000-12-22",23.7831,24.7754,23.6231,24.6666,1778601.0],["2000-12-26",24.1672,24.6474,23.9495,24.4233,1196448.0],["2000-12-27",24.6474,25.0955,24.1672,24.833,1717048.0],["2000-12-28",24.4873,25.0827,24.3273,24.8522,1462022.0],["2000-12-29",24.8458,25.7677,24.8458,25.582,1301189.0],["2001-01-02",25.2555,25.5884,24.4553,24.4553,1162321.0],["2001-01-03",24.4617,26.4143,24.3273,26.2862,2733923.0],["2001-01-04",27.5282,28.8086,27.3362,28.3349,4232555.0],["2001-01-05",28.6165,28.6165,27.5346,28.0468,1843878.0],["2001-01-08",27.4962,27.7523,27.317,27.6114,1390789.0],["2001-01-09",27.3682,27.4962,26.8944,27.0609,1407790.0],["2001-01-10",26.0558,27.6883,25.8381,26.8304,2352316.0],["2001-01-11",27.1505,27.7395,26.3759,26.3759,1937449.0],["2001-01-12",26.696,27.0929,26.1518,26.5679,1295976.0],["2001-01-16",26.5743,27.6243,26.5359,27.1121,1108585.0],["2001-01-17",27.2401,28.3284,27.2401,28.0083,1655618.0],["2001-01-18",27.2081,27.4322,26.5679,26.5679,1922930.0],["2001-01-19",26.3119,26.6576,25.5436,25.55,2854052.0],["2001-01-22",25.6012,27.1121,25.4924,26.3951,1411389.0],["2001-01-23",26.5551,27.8483,26.5551,27.4258,2415358.0],["2001-01-24",27.2081,27.6819,26.9136,26.9136,932860.0],["2001-01-25",27.0161,28.0724,26.7344,27.7843,1460285.0],["2001-01-26",28.0084,28.4565,27.8867,27.9828,1311985.0],["2001-01-29",27.7523,28.5525,27.7203,28.1876,1518364.0],["2001-01-30",28.6166,28.9046,28.2004,28.4501,1325140.0],["2001-01-31",28.9687,29.4168,28.8406,29.0519,2082026.0],["2001-02-01",29.0647,29.1415,28.4373,28.9815,991559.0],["2001-02-02",28.879,29.0007,28.3477,28.3541,924173.0],["2001-02-05",28.1684,28.4181,28.0596,28.2836,686769.0],["2001-02-06",28.0276,28.4949,28.0276,28.0404,930874.0],["2001-02-07",28.2644,28.2644,27.4642,27.5858,775253.0],["2001-02-08",28.0084,28.8086,27.8995,28.719,1767929.0],["2001-02-09",28.6165,28.6229,27.5282,27.7395,1540950.0],["2001-02-12",27.8163,28.2324,27.6691,27.9635,1199427.0],["2001-02-13",28.4245,28.7766,28.2772,28.6165,1701659.0],["2001-02-14",28.6165,28.6165,27.9443,27.9443,848224.0],["2001-02-15",28.0724,28.9366,28.0596,28.8854,1177833.0],["2001-02-16",28.7126,28.815,28.2324,28.5461,854925.0],["2001-02-20",28.3605,28.8086,27.7075,27.7075,2183291.0],["2001-02-21",27.7075,27.8163,26.888,26.8944,1081904.0],["2001-02-22",26.632,27.1761,26.3759,26.888,1246336.0],["2001-02-23",26.9841,27.2017,26.3183,26.6832,889797.0],["2001-02-26",26.4143,26.5999,25.7997,26.5359,2181306.0],["2001-02-27",26.2478,27.2914,26.2478,26.696,1593320.0],["2001-02-28",26.696,26.696,26.1774,26.203,1304539.0],["2001-03-01",25.9085,26.3183,25.7357,26.2606,1318935.0],["2001-03-02",26.1518,27.2017,25.9854,26.856,1201784.0],["2001-03-05",26.856,27.3618,26.6704,27.1953,837427.0],["2001-03-06",27.2081,27.8803,27.0865,27.6051,708735.0],["2001-03-07",27.5282,28.1556,27.5282,27.6563,1362246.0],["2001-03-08",27.7203,28.2965,27.6883,28.0724,1071604.0],["2001-03-09",27.7523,28.3221,27.2721,28.1172,1235291.0],["2001-03-12",27.8995,27.9444,26.8112,26.824,1396497.0],["2001-03-13",26.664,27.0801,25.8509,26.888,2104860.0],["2001-03-14",26.0878,26.5679,25.9405,26.3631,1619505.0],["2001-03-15",26.5231,26.76,26.4399,26.4527,1483740.0],["2001-03-16",26.5039,26.7856,25.9597,26.1198,3337545.0],["2001-03-19",26.1262,27.0801,25.9918,26.8432,1568128.0],["2001-03-20",26.4079,26.6448,25.6076,25.7677,2240253.0],["2001-03-21",25.7613,27.6435,25.3516,27.2722,3081899.0],["2001-03-22",26.2478,26.3759,25.1275,26.267,2832210.0],["2001-03-23",26.267,26.5039,25.5756,25.7165,1748073.0],["2001-03-26",25.7997,26.3759,25.2876,25.7869,1689746.0],["2001-03-27",25.9278,27.1121,25.8637,26.8752,1306897.0],["2001-03-28",26.8816,26.9841,26.2927,26.8752,934225.0],["2001-03-29",26.2478,26.792,26.0942,26.3887,818564.0],["2001-03-30",26.1198,26.8624,26.0814,26.6832,873416.0],["2001-04-02",26.5999,26.7536,26.0558,26.1966,763960.0],["2001-04-03",25.7677,25.7677,24.961,24.9674,1524444.0],["2001-04-04",25.1275,25.5116,24.9675,25.3516,865473.0],["2001-04-05",25.3516,25.3516,22.7268,24.9482,4260849.0],["2001-04-06",24.3273,24.3657,23.5526,24.0008,2165173.0],["2001-04-09",24.1608,24.7114,24.1416,24.5641,1210099.0],["2001-04-10",24.7242,25.2235,24.6153,24.9034,1017868.0],["2001-04-11",25.1595,25.7357,25.0635,25.5372,1510049.0],["2001-04-12",25.3516,25.4796,24.8394,25.4796,1298086.0],["2001-04-16",25.4156,25.7549,24.9675,25.3132,633158.0],["2001-04-17",24.8714,25.6717,24.7178,25.614,1289523.0],["2001-04-18",25.5436,27.1185,25.358,26.5615,1534497.0],["2001-04-19",26.5615,27.7523,26.4271,27.7523,1418463.0],["2001-04-20",27.7523,28.0084,27.5282,27.8483,1333206.0],["2001-04-23",27.6883,27.6947,27.0545,27.1249,810249.0],["2001-04-24",26.888,27.1761,26.696,26.7664,944401.0],["2001-04-25",26.696,27.0865,25.7997,26.2734,1918214.0],["2001-04-26",26.1518,26.8752,25.9277,26.4399,927399.0],["2001-04-27",26.5999,27.4258,26.5999,27.1953,1023949.0],["2001-04-30",26.9841,27.0865,26.824,26.9328,675352.0],["2001-05-01",26.7728,26.824,26.4463,26.7792,778355.0],["2001-05-02",26.6319,27.3682,26.3759,27.3682,1362370.0],["2001-05-03",27.0801,27.1441,26.1902,26.4719,885950.0],["2001-05-04",25.8317,26.4527,25.8317,26.4271,1018613.0],["2001-05-07",25.6077,26.1646,25.1979,25.7869,2040576.0],["2001-05-08",25.4796,25.5756,24.3785,24.6154,3078176.0],["2001-05-09",24.6218,25.0955,24.3337,25.0251,1683541.0],["2001-05-10",24.9675,25.1339,24.6474,25.0955,1103497.0],["2001-05-11",25.1915,25.2299,24.5833,24.5897,1564653.0],["2001-05-14",24.4873,24.7754,24.3977,24.4553,985602.0],["2001-05-15",24.4233,24.6858,24.3465,24.4873,1275252.0],["2001-05-16",24.4553,25.3132,24.3913,25.1339,1428019.0],["2001-05-17",25.1339,25.9277,25.0315,25.7677,1659962.0],["2001-05-18",25.9918,25.9918,25.6525,25.9341,817943.0],["2001-05-21",25.9277,26.0878,25.6909,25.9982,991435.0],["2001-05-22",25.9982,26.0878,25.6845,25.9406,1165920.0],["2001-05-23",25.5436,25.7805,25.3644,25.614,2316575.0],["2001-05-24",25.614,25.8957,25.5436,25.8381,1392030.0],["2001-05-25",25.4796,25.7677,25.3516,25.4284,713327.0],["2001-05-29",25.2876,25.6717,25.2876,25.3772,669892.0],["2001-05-30",25.5372,25.6717,25.3708,25.4796,1124967.0],["2001-05-31",25.3516,25.7997,25.2747,25.6076,1393271.0],["2001-06-01",25.6076,26.4079,25.4348,26.1518,1457182.0],["2001-06-04",25.9918,25.9918,25.5436,25.6525,1213946.0],["2001-06-05",25.5436,25.8637,25.4284,25.5372,1452466.0],["2001-06-06",25.7677,25.7677,25.2876,25.3196,1458175.0],["2001-06-07",25.3196,25.4796,25.2171,25.4156,971207.0],["2001-06-08",25.3772,25.3772,25.1531,25.3516,601885.0],["2001-06-11",25.1915,25.1915,24.6794,24.8394,944773.0],["2001-06-12",24.6794,24.6794,23.9047,24.3977,1724990.0],["2001-06-13",24.3593,24.3977,24.0072,24.02,1410769.0],["2001-06-14",24.3593,24.3913,23.8919,23.9688,1185776.0],["2001-06-15",23.8471,24.4041,23.8151,24.3017,1693469.0],["2001-06-18",24.2632,24.4873,23.9687,24.0392,927151.0],["2001-06-19",24.0072,24.1288,23.6871,23.7127,1040827.0],["2001-06-20",23.6871,23.8791,23.527,23.6871,1271653.0],["2001-06-21",23.8023,24.7434,23.7511,24.7434,1319183.0],["2001-06-22",24.2632,24.4169,23.9944,23.9944,972075.0],["2001-06-25",23.8343,23.9175,23.2837,23.4502,1821664.0],["2001-06-26",23.0469,23.5206,23.0405,23.2709,2391655.0],["2001-06-27",23.271,23.6103,23.0469,23.559,1855295.0],["2001-06-28",23.6871,25.2876,23.6871,24.7818,3438935.0],["2001-06-29",24.7882,25.7357,24.7818,25.7357,2040700.0],["2001-07-02",25.6076,26.0558,25.2875,25.9149,2007318.0],["2001-07-03",25.9149,26.3887,25.8317,26.3887,1189126.0],["2001-07-05",26.1518,26.3182,25.7997,25.9917,893520.0],["2001-07-06",25.9918,25.9918,25.3003,25.6012,1122485.0],["2001-07-09",25.5436,25.8317,25.3324,25.6973,927027.0],["2001-07-10",25.6076,25.7613,25.4156,25.4924,498262.0],["2001-07-11",25.2235,25.7997,25.2235,25.5756,1382350.0],["2001-07-12",25.6717,26.3439,25.5436,26.3375,1076816.0],["2001-07-13",26.1838,27.1057,25.7677,26.9392,1306773.0],["2001-07-16",26.888,27.2721,26.728,26.792,1336061.0],["2001-07-17",26.92,27.1761,26.8112,26.9713,1637003.0],["2001-07-18",26.824,26.952,26.3183,26.5039,1137625.0],["2001-07-19",26.5039,26.5999,26.0558,26.4847,1000991.0],["2001-07-20",26.4143,26.4207,26.139,26.4079,642962.0],["2001-07-23",26.2798,26.3503,25.7101,25.9277,1253782.0],["2001-07-24",26.0878,26.0878,25.4476,25.6909,1118762.0],["2001-07-25",25.6076,26.0686,25.4284,26.0046,1031395.0],["2001-07-26",25.8637,26.2414,25.8381,26.171,664307.0],["2001-07-27",26.2094,26.2478,25.9597,26.1774,482129.0],["2001-07-30",26.3119,26.3887,26.0558,26.2542,648919.0],["2001-07-31",26.2606,26.6255,26.2542,26.4847,907419.0],["2001-08-01",26.3759,26.728,26.3119,26.696,1047032.0],["2001-08-02",26.5679,26.8048,26.3439,26.7216,1090839.0],["2001-08-03",26.5615,26.5615,25.9918,26.2478,748075.0],["2001-08-06",26.3951,26.4399,25.9726,26.2478,385331.0],["2001-08-07",26.1198,26.3119,26.043,26.2799,574955.0],["2001-08-08",26.0302,26.4463,26.0302,26.0942,651029.0],["2001-08-09",26.0238,26.107,25.5436,25.6076,1186892.0],["2001-08-10",25.4796,25.7357,25.3708,25.5884,790393.0],["2001-08-13",25.6077,25.8317,25.3836,25.7037,691485.0],["2001-08-14",25.7677,25.9662,25.5436,25.7357,675104.0],["2001-08-15",25.7805,25.8445,25.4796,25.5756,888184.0],["2001-08-16",25.6397,25.9277,25.4796,25.8765,959045.0],["2001-08-17",25.6077,25.9598,25.5692,25.6973,1018116.0],["2001-08-20",25.5372,25.7357,25.5116,25.7165,457060.0],["2001-08-21",25.7165,26.011,25.6076,25.6461,791634.0],["2001-08-22",25.7037,25.9213,25.4668,25.8189,866094.0],["2001-08-23",25.7357,26.011,25.7037,25.9277,531769.0],["2001-08-24",25.7805,26.5999,25.6077,26.4719,952716.0],["2001-08-27",26.4719,26.6255,26.2926,26.4463,623230.0],["2001-08-28",26.4527,27.1825,26.3887,27.1121,1608460.0],["2001-08-29",27.2401,27.8995,27.2081,27.5218,1920944.0],["2001-08-30",27.3042,27.7907,26.728,26.92,1228838.0],["2001-08-31",26.888,27.2913,26.792,26.952,909033.0],["2001-09-04",26.888,27.445,26.5359,27.2273,1422558.0],["2001-09-05",26.5679,27.2081,26.5679,27.0033,1320176.0],["2001-09-06",26.728,26.824,26.0878,26.4079,1523576.0],["2001-09-07",25.9278,26.3119,25.6077,25.7421,1226356.0],["2001-09-10",25.422,25.7037,25.3196,25.5948,1492675.0],["2001-09-17",21.4464,24.5705,21.312,24.5193,4745460.0],["2001-09-18",24.3273,24.3273,22.1506,22.9829,3930371.0],["2001-09-19",22.8868,23.0469,21.3824,22.2979,3467975.0],["2001-09-20",21.9265,22.8548,21.2223,22.3747,2281703.0],["2001-09-21",21.7025,23.1749,21.4464,22.0546,2847599.0],["2001-09-24",22.7268,23.303,22.6436,22.874,2378625.0],["2001-09-25",23.5206,23.8215,22.4195,22.8868,2092698.0],["2001-09-26",22.9829,23.3606,22.2787,22.3427,1607467.0],["2001-09-27",22.4067,22.5987,21.6064,22.2466,1562915.0],["2001-09-28",22.3107,23.527,22.1826,23.527,1637996.0],["2001-10-01",23.495,23.495,22.5667,22.8164,1181804.0],["2001-10-02",22.9829,23.431,22.9829,23.367,1333330.0],["2001-10-03",23.2069,24.2632,23.1877,24.2632,999129.0],["2001-10-04",24.2632,25.1211,23.8791,24.3081,1137377.0],["2001-10-05",24.3273,24.9162,24.0456,24.7754,885454.0],["2001-10-08",24.6154,25.1915,24.2312,24.4105,1001735.0],["2001-10-09",24.2248,24.3273,23.8023,23.8599,883220.0],["2001-10-10",23.8471,24.8522,23.8471,24.7818,779720.0],["2001-10-11",24.7818,25.5372,24.7818,25.4156,920450.0],["2001-10-12",25.2876,25.2876,23.367,24.3849,2099400.0],["2001-10-15",24.1032,24.5449,23.8791,24.4873,1122360.0],["2001-10-16",24.5513,25.1275,24.3209,24.6474,1303671.0],["2001-10-17",24.9675,25.1851,24.5833,24.9739,1594809.0],["2001-10-18",24.5833,24.8586,24.1672,24.5129,817323.0],["2001-10-19",24.5129,24.5641,24.0072,24.4169,575452.0],["2001-10-22",24.2953,24.7114,24.1352,24.5897,616529.0],["2001-10-23",24.5897,25.2875,24.5833,25.2875,851450.0],["2001-10-24",25.3196,25.326,24.7626,24.8266,795977.0],["2001-10-25",24.4233,25.1915,24.3337,25.0827,851078.0],["2001-10-26",24.9995,25.3516,24.8778,25.2747,604988.0],["2001-10-29",25.7677,26.888,25.6077,26.1582,2990686.0],["2001-10-30",25.9597,26.1582,25.3836,25.6717,1743109.0],["2001-10-31",25.6397,26.5871,25.6397,26.2991,1430128.0],["2001-11-01",26.2478,26.9969,25.9021,26.9585,1697440.0],["2001-11-02",26.76,27.1057,26.5551,27.0481,1167285.0],["2001-11-05",27.0993,27.7843,27.0993,27.7843,1420076.0],["2001-11-06",27.6883,28.4565,27.3362,28.3925,1516750.0],["2001-11-07",28.2965,28.3925,28.0148,28.2324,2542933.0],["2001-11-08",28.1364,28.7574,28.0404,28.5973,1579793.0],["2001-11-09",28.3477,28.8598,28.2452,28.783,1147305.0],["2001-11-12",28.4885,28.815,28.002,28.7446,1740254.0],["2001-11-13",29.0647,29.9417,28.879,29.9033,2396992.0],["2001-11-14",30.089,30.4091,29.7305,29.8393,2416848.0],["2001-11-15",29.9609,30.1914,29.6536,29.8329,1421193.0],["2001-11-16",29.8329,29.8649,28.7766,29.1927,2310494.0],["2001-11-19",29.4488,29.6409,29.1095,29.6153,1446386.0],["2001-11-20",29.5128,29.5128,28.9366,29.0455,1051623.0],["2001-11-21",29.1927,29.1927,28.7446,29.0519,668030.0],["2001-11-23",29.0519,29.7049,28.9686,29.7049,514022.0],["2001-11-26",29.5448,29.6216,29.3656,29.4168,1450481.0],["2001-11-27",29.2567,29.436,28.9366,28.9815,1578180.0],["2001-11-28",28.9751,28.9815,28.3925,28.5589,1320672.0],["2001-11-29",28.9046,29.1095,28.4565,28.9686,1662320.0],["2001-11-30",29.1287,29.6024,29.1287,29.3592,1751920.0],["2001-12-03",29.3592,29.4808,28.8918,29.0967,1122609.0],["2001-12-04",29.7689,31.0173,29.3848,30.9212,3716671.0],["2001-12-05",30.7292,31.8495,30.7292,31.6574,2443653.0],["2001-12-06",31.5358,32.0736,31.2861,31.651,3147300.0],["2001-12-07",31.555,31.555,30.5627,30.934,2287287.0],["2001-12-10",31.0621,31.1453,30.4731,30.4731,992055.0],["2001-12-11",30.4731,30.9533,30.121,30.6652,1037228.0],["2001-12-12",30.7932,30.7932,29.9289,30.1722,1205011.0],["2001-12-13",30.121,30.185,29.8969,29.9802,1208362.0],["2001-12-14",29.8969,31.2029,29.8969,30.7612,1697564.0],["2001-12-17",31.2413,31.5294,30.9212,31.3438,1739882.0],["2001-12-18",31.6895,32.6177,31.6382,32.5217,2910269.0],["2001-12-19",32.2016,32.8098,31.5294,32.0031,5372910.0],["2001-12-20",32.3296,33.6548,32.272,33.354,4656977.0],["2001-12-21",33.4244,33.61,33.0467,33.1811,3108209.0],["2001-12-24",33.2899,33.8533,33.1299,33.2131,1461898.0],["2001-12-26",33.45,34.2182,33.3988,34.0582,1507567.0],["2001-12-27",34.2182,34.2374,33.8277,34.0326,2049387.0],["2001-12-28",33.8981,33.9621,33.4116,33.4116,1358771.0],["2001-12-31",33.418,33.6036,33.2131,33.2131,1228714.0],["2002-01-02",33.0979,33.418,32.1696,32.5857,2702898.0],["2002-01-03",32.7138,33.5012,32.6753,33.4692,2552117.0],["2002-01-04",33.514,35.3386,33.482,34.6215,3535485.0],["2002-01-07",34.3335,35.6907,34.3335,35.3834,3555341.0],["2002-01-08",35.1209,35.2105,34.6408,35.2041,2759364.0],["2002-01-09",35.1465,35.2745,34.3271,34.4103,2838663.0],["2002-01-10",34.8264,34.8264,33.8661,33.9301,2983364.0],["2002-01-11",33.0019,33.0915,31.9455,32.272,5828481.0],["2002-01-14",32.4193,32.5665,31.7663,32.4641,2018238.0],["2002-01-15",32.4641,32.9506,31.5934,32.0031,2257875.0],["2002-01-16",32.1376,32.3617,31.1773,31.1773,2835437.0],["2002-01-17",31.5294,32.208,31.2093,32.1376,3052115.0],["2002-01-18",32.0095,32.6113,31.8175,32.5345,1736531.0],["2002-01-22",32.8738,32.9442,32.4897,32.6434,1473688.0],["2002-01-23",32.8034,33.482,32.7586,33.45,2181802.0],["2002-01-24",33.45,33.8661,33.4372,33.61,2051994.0],["2002-01-25",33.6164,34.0902,33.45,34.0198,1234795.0],["2002-01-28",34.0198,34.628,34.0198,34.3463,2249188.0],["2002-01-29",34.3527,34.3527,33.2515,33.5972,2031641.0],["2002-01-30",33.354,34.1798,33.3156,34.0326,2067258.0],["2002-01-31",33.8085,34.3463,33.6805,34.2822,1779098.0],["2002-02-01",34.2822,34.5319,33.8085,34.2822,1898730.0],["2002-02-04",34.1862,34.5511,33.8021,34.0134,1709850.0],["2002-02-05",34.0134,35.1465,33.9749,34.8904,3080038.0],["2002-02-06",35.0184,35.0184,33.9621,34.0966,1934843.0],["2002-02-07",33.578,33.7381,33.0659,33.1491,2977159.0],["2002-02-08",32.9698,34.1862,32.8738,34.1862,2114540.0],["2002-02-11",34.1862,35.3193,34.1222,35.2937,2608210.0],["2002-02-12",35.2105,35.8507,34.9736,35.4218,2033627.0],["2002-02-13",35.5818,36.3949,35.0377,35.2105,3148789.0],["2002-02-14",35.2105,35.2105,34.8584,35.0185,1045667.0],["2002-02-15",34.7304,35.2489,34.7112,35.1849,1247453.0],["2002-02-19",34.6664,34.9224,34.4551,34.5703,1742488.0],["2002-02-20",34.6984,35.4346,34.6536,35.3514,1836060.0],["2002-02-21",35.2105,35.441,35.0185,35.0185,1844871.0],["2002-02-22",34.9544,35.4026,34.7304,35.3001,1074086.0],["2002-02-25",35.6907,36.1964,35.4026,36.1068,1437078.0],["2002-02-26",36.2988,36.779,36.1324,36.6125,1227225.0],["2002-02-27",36.6189,37.2079,36.2988,37.2079,1844498.0],["2002-02-28",37.1311,37.7137,37.0415,37.0415,1725238.0],["2002-03-01",36.8814,37.4192,36.747,37.4192,2520967.0],["2002-03-04",37.5472,39.1925,37.5472,39.1925,2770905.0],["2002-03-05",39.2117,39.2757,38.5779,38.9812,3081403.0],["2002-03-06",38.9236,39.1157,38.3667,38.4115,2150405.0],["2002-03-07",38.5075,38.6676,38.0978,38.1554,2153259.0],["2002-03-08",38.5075,38.7828,38.3218,38.6035,3153009.0],["2002-03-11",38.6035,38.6035,37.7073,37.7777,2051994.0],["2002-03-12",37.0287,37.9633,37.003,37.1887,2420446.0],["2002-03-13",37.1823,37.1887,36.6189,36.9902,1789274.0],["2002-03-14",37.1311,37.2911,36.9262,37.0991,2839036.0],["2002-03-15",37.0991,37.1311,36.4077,36.779,2800565.0],["2002-03-18",37.2271,37.464,36.5869,36.939,1496026.0],["2002-03-19",37.1311,37.4448,36.747,36.9582,1997017.0],["2002-03-20",36.8046,36.875,35.9147,36.3629,2947003.0],["2002-03-21",36.2348,36.7662,35.5306,36.4909,2496272.0],["2002-03-22",36.1388,36.971,36.1388,36.8494,1139610.0],["2002-03-25",37.003,37.003,36.1068,36.1964,1528292.0],["2002-03-26",36.0428,37.1439,36.03,36.811,1417222.0],["2002-03-27",36.5549,37.2015,36.4269,37.1695,1349339.0],["2002-03-28",36.939,37.7073,36.843,37.1951,1457927.0],["2002-04-01",36.811,36.9262,36.2668,36.7598,1017248.0],["2002-04-02",36.4269,36.811,35.7675,35.7995,2036977.0],["2002-04-03",35.8827,36.0044,35.0825,35.2105,2055344.0],["2002-04-04",35.2105,35.6458,35.1209,35.4538,2209973.0],["2002-04-05",35.5306,35.6587,34.6984,34.8264,1985104.0],["2002-04-08",34.0582,34.3719,33.6292,34.007,2100144.0],["2002-04-09",34.3014,34.4039,33.7701,34.2566,2165793.0],["2002-04-10",34.3463,35.0249,34.3079,35.0249,1596795.0],["2002-04-11",35.0248,35.0889,34.4103,34.5383,1426281.0],["2002-04-12",34.6344,35.3002,34.6344,35.2105,1164927.0],["2002-04-15",35.0825,35.0825,34.0582,34.6664,1537723.0],["2002-04-16",35.2105,35.6586,35.0313,35.6586,1769914.0],["2002-04-17",35.5306,35.5306,34.6023,34.8392,1341025.0],["2002-04-18",34.6792,34.9288,33.8149,34.1606,1800567.0],["2002-04-19",34.5703,34.7752,34.2502,34.6344,1151028.0],["2002-04-22",34.4743,34.6343,34.1542,34.4679,1301685.0],["2002-04-23",34.5063,34.8264,34.3334,34.5191,1181804.0],["2002-04-24",34.5191,34.6728,33.8981,33.9237,2339657.0],["2002-04-25",33.9301,34.5959,33.7893,34.3847,1412506.0],["2002-04-26",34.3527,34.9416,34.327,34.788,1519480.0],["2002-04-29",34.7944,35.1977,34.4487,34.4487,1117272.0],["2002-04-30",34.2182,34.4423,32.8098,33.0787,3794854.0],["2002-05-01",33.0787,33.0787,32.0096,32.8482,3675346.0],["2002-05-02",33.0467,33.482,32.9058,33.0595,2125585.0],["2002-05-03",33.0595,33.4052,32.829,32.9635,1203522.0],["2002-05-06",32.669,33.1491,32.4129,32.4193,893148.0],["2002-05-07",32.4193,32.6178,31.9135,31.952,1305532.0],["2002-05-08",32.2336,33.8213,32.2272,33.7765,2380362.0],["2002-05-09",33.9301,34.1862,33.45,33.482,1797837.0],["2002-05-10",33.514,33.6933,32.925,33.0211,1107593.0],["2002-05-13",33.354,34.1734,33.2451,33.8917,1023205.0],["2002-05-14",34.0006,34.8264,33.9429,34.3783,1146560.0],["2002-05-15",34.5703,35.1465,34.5703,34.8392,1123726.0],["2002-05-16",34.9544,35.0121,34.4423,34.8776,742863.0],["2002-05-17",35.2745,35.4026,34.2822,34.7816,1634769.0],["2002-05-20",34.7816,35.2617,34.3783,34.6536,1099030.0],["2002-05-21",34.5895,34.852,33.9942,34.0582,1193842.0],["2002-05-22",33.9942,34.231,33.8981,34.1926,912011.0],["2002-05-23",34.1222,34.692,34.0582,34.5703,909653.0],["2002-05-24",34.1542,34.4679,33.9045,33.9045,1103373.0],["2002-05-28",33.61,33.8661,33.2899,33.354,1494785.0],["2002-05-29",33.514,34.231,33.4628,34.0262,847851.0],["2002-05-30",33.8981,34.4679,33.8981,34.4359,1172497.0],["2002-05-31",34.5703,34.9544,34.3655,34.5383,1510049.0],["2002-06-03",34.5959,34.7239,34.1222,34.1862,1152517.0],["2002-06-04",34.1222,34.167,33.3348,33.7061,1477162.0],["2002-06-05",33.7701,34.0902,33.5716,34.0582,1076816.0],["2002-06-06",34.3783,34.6984,34.0326,34.5511,1792749.0],["2002-06-07",34.1222,35.0697,34.1222,34.788,1398979.0],["2002-06-10",34.8328,35.8379,34.7944,35.4986,1407790.0],["2002-06-11",35.9147,36.4269,35.7547,35.8507,2751173.0],["2002-06-12",35.5946,36.0043,35.3577,35.7867,1249439.0],["2002-06-13",35.9469,36.5812,35.8956,36.357,1424916.0],["2002-06-14",36.357,36.6837,35.588,35.9276,1815211.0],["2002-06-17",36.043,36.3634,36.011,36.2801,2045540.0],["2002-06-18",36.043,36.1327,35.6265,35.8572,1477411.0],["2002-06-19",35.7931,36.0301,35.4086,35.4983,1800319.0],["2002-06-20",35.3061,35.6906,35.242,35.4279,1653633.0],["2002-06-21",35.2741,36.3121,35.2741,36.1327,2815457.0],["2002-06-24",36.1327,36.5428,35.6585,35.8956,1893766.0],["2002-06-25",32.711,33.6401,30.385,30.7567,18180402.0],["2002-06-26",30.7631,32.4291,30.2761,32.1984,6139475.0],["2002-06-27",32.9033,33.3966,32.711,33.0506,3161696.0],["2002-06-28",33.2108,34.4475,33.0891,34.2168,2699175.0],["2002-07-01",34.2168,34.4347,33.4543,33.576,1629557.0],["2002-07-02",33.4479,33.6657,33.0955,33.2044,2406051.0],["2002-07-03",33.3197,34.0054,33.3197,33.8388,1797837.0],["2002-07-05",33.9605,34.0886,33.7683,34.0566,628442.0],["2002-07-08",33.9605,34.1848,33.7234,33.7811,1781456.0],["2002-07-09",33.9092,34.55,33.8964,34.0182,1339908.0],["2002-07-10",34.1527,34.345,33.4543,33.4799,2665792.0],["2002-07-11",33.1596,33.3518,32.1984,32.3202,3183041.0],["2002-07-12",32.3266,32.9673,31.7114,31.9741,1886941.0],["2002-07-15",31.9998,32.5829,31.1155,32.538,2597413.0],["2002-07-16",32.1023,32.9994,31.532,32.7751,2845861.0],["2002-07-17",33.1275,33.3838,31.9806,32.4675,2259985.0],["2002-07-18",32.4355,32.5636,32.1023,32.365,2062046.0],["2002-07-19",32.1984,32.3586,31.2565,31.532,4861742.0],["2002-07-22",30.9809,32.3586,29.1932,29.4751,6126817.0],["2002-07-23",29.5713,30.4299,29.001,29.4687,3953578.0],["2002-07-24",28.514,29.5713,28.0078,29.4431,5134513.0],["2002-07-25",29.4431,30.3722,28.8344,29.9493,2946879.0],["2002-07-26",29.9493,30.148,29.347,30.1351,1303795.0],["2002-07-29",30.5644,31.8332,30.5324,31.7947,2206126.0],["2002-07-30",31.2373,31.9485,31.1091,31.4423,2652389.0],["2002-07-31",31.4615,32.6469,31.327,32.6469,2861498.0],["2002-08-01",32.0062,32.0382,31.045,31.2052,2138243.0],["2002-08-02",31.1988,31.1988,29.3726,29.9365,2415979.0],["2002-08-05",29.4111,29.7122,28.7255,28.7703,1925163.0],["2002-08-06",29.347,30.7567,29.315,30.1287,2326627.0],["2002-08-07",30.6926,30.7311,29.4111,30.2889,1857529.0],["2002-08-08",30.3722,31.2244,29.9557,30.9425,2245590.0],["2002-08-09",30.7823,31.6089,30.4363,31.3013,1371926.0],["2002-08-12",30.7887,30.8208,30.1159,30.4619,1528664.0],["2002-08-13",30.18,30.9425,29.9878,30.0647,1379992.0],["2002-08-14",30.1159,31.1219,29.6994,31.0066,1501610.0],["2002-08-15",31.1347,31.5769,30.6926,30.7567,2056089.0],["2002-08-16",30.6286,31.7819,30.5132,31.3654,1740751.0],["2002-08-19",31.1732,31.9101,31.0579,31.7883,1087861.0],["2002-08-20",31.3975,31.705,31.013,31.2885,1290516.0],["2002-08-21",31.2885,31.5768,31.0514,31.4935,1770907.0],["2002-08-22",31.3975,32.1664,31.3014,32.0254,1353062.0],["2002-08-23",32.0318,32.192,31.013,31.154,842267.0],["2002-08-26",31.077,31.1091,30.1864,30.7887,1611811.0],["2002-08-27",31.1412,31.7178,30.6926,30.8913,1202405.0],["2002-08-28",30.7311,30.7759,30.148,30.385,1158598.0],["2002-08-29",29.9557,30.4555,29.834,30.1928,1063661.0],["2002-08-30",30.2441,30.6734,30.0967,30.3402,911266.0],["2002-09-03",30.0839,30.2441,29.4111,29.4944,2009427.0],["2002-09-04",29.6546,30.4683,29.52,30.4363,1325140.0],["2002-09-05",29.9873,30.0835,29.2304,29.3972,2004091.0],["2002-09-06",29.6666,30.0514,29.5704,29.8334,1801684.0],["2002-09-09",29.782,29.8269,28.8006,29.7628,3408158.0],["2002-09-10",29.7628,29.9873,29.3715,29.5062,1572843.0],["2002-09-11",29.8269,29.9873,29.4549,29.5062,946014.0],["2002-09-12",29.4934,29.5062,28.884,28.961,1506450.0],["2002-09-13",28.8327,28.8327,28.2682,28.5441,3118013.0],["2002-09-16",28.6403,28.6403,27.8705,28.2041,1565149.0],["2002-09-17",28.8006,29.0893,28.2426,28.4799,2180437.0],["2002-09-18",28.2875,28.512,27.4215,27.4536,2827619.0],["2002-09-19",28.8648,31.174,28.8327,30.6352,7862231.0],["2002-09-20",30.9174,31.36,30.2439,30.6287,3284803.0],["2002-09-23",30.6288,31.5909,30.3465,31.3023,2244473.0],["2002-09-24",30.8212,31.2702,30.4684,30.5325,2165297.0],["2002-09-25",31.174,31.8475,30.7827,31.6871,1781828.0],["2002-09-26",31.8475,33.419,31.8154,33.3228,3216548.0],["2002-09-27",33.2715,33.5473,32.2452,32.3606,2842883.0],["2002-09-30",32.3606,32.3606,30.7955,32.1169,4259236.0],["2002-10-01",32.6493,33.6756,32.181,33.6307,2762590.0],["2002-10-02",33.3484,33.7076,32.3927,32.8096,3112676.0],["2002-10-03",32.97,33.6435,32.6493,33.3677,2840153.0],["2002-10-04",33.3356,33.342,32.0463,32.7519,3431117.0],["2002-10-07",32.7583,32.7583,30.9494,31.4626,3642831.0],["2002-10-08",31.9116,32.0656,31.0842,31.469,3020718.0],["2002-10-09",31.3985,31.4754,30.1669,30.6416,3472566.0],["2002-10-10",30.6095,32.3542,30.4106,32.0206,2170633.0],["2002-10-11",32.0207,33.3549,32.0207,33.0085,2371923.0],["2002-10-14",32.8481,33.3549,32.6172,32.9572,1300816.0],["2002-10-15",33.5473,34.734,33.419,34.4581,2935834.0],["2002-10-16",33.7654,34.054,33.1817,33.6435,2708731.0],["2002-10-17",33.6435,34.5544,33.1945,34.4774,2582521.0],["2002-10-18",34.2336,34.3812,33.2907,34.2144,2658346.0],["2002-10-21",34.054,34.317,33.6242,34.317,1751423.0],["2002-10-22",34.0091,34.2208,33.3292,34.1567,2297339.0],["2002-10-23",33.9963,34.2208,33.1303,34.2208,1872917.0],["2002-10-24",34.2208,34.4774,33.6756,33.8552,1274259.0],["2002-10-25",34.1246,34.7981,33.5537,34.6698,1945268.0],["2002-10-28",35.215,35.2728,34.2914,34.4645,1711215.0],["2002-10-29",34.3747,34.7019,33.1945,33.7397,3969835.0],["2002-10-30",33.9963,34.8622,33.8231,34.4966,2458421.0],["2002-10-31",34.3812,34.657,33.7526,34.1182,1840775.0],["2002-11-01",33.9899,34.6441,33.7397,34.5223,1452591.0],["2002-11-04",34.6056,34.7981,34.1182,34.1631,1821540.0],["2002-11-05",34.2529,34.8815,34.0604,34.7853,1791384.0],["2002-11-06",34.734,35.2471,34.5608,35.0226,1643580.0],["2002-11-07",35.029,35.1316,34.4774,34.6185,2447997.0],["2002-11-08",34.6185,35.1188,34.5544,35.0226,1382846.0],["2002-11-11",34.9264,35.2215,34.4132,34.6826,1941172.0],["2002-11-12",34.2529,34.9585,34.2336,34.3812,2103247.0],["2002-11-13",34.3491,35.1894,33.9321,35.0867,3165171.0],["2002-11-14",35.2792,36.0746,35.2792,35.9976,3135635.0],["2002-11-15",35.1188,35.4973,33.8359,34.285,5225106.0],["2002-11-18",34.3619,34.6377,34.0476,34.1438,1308510.0],["2002-11-19",33.6114,33.8359,33.3549,33.5922,1646559.0],["2002-11-20",33.4318,33.9899,33.0983,33.868,1466366.0],["2002-11-21",33.9963,34.3042,33.8552,34.0989,1582151.0],["2002-11-22",34.0219,34.4453,33.5922,33.8295,1275252.0],["2002-11-25",33.9963,34.0027,33.1945,33.5537,1226853.0],["2002-11-26",33.1945,33.3292,32.4569,32.5659,1622483.0],["2002-11-27",32.6364,34.1246,32.5851,33.7333,1683541.0],["2002-11-29",33.868,34.0604,33.6114,33.7205,552741.0],["2002-12-02",34.2529,34.9713,33.6114,33.9193,2324765.0],["2002-12-03",33.9386,33.9642,33.419,33.6948,1216801.0],["2002-12-04",33.5473,34.5415,33.3741,34.1695,1347602.0],["2002-12-05",34.3298,34.3298,33.6948,33.9257,1095927.0],["2002-12-06",33.2265,34.4068,33.2009,34.4068,980142.0],["2002-12-09",34.2464,34.2529,33.7141,33.8359,986595.0],["2002-12-10",34.0607,34.2854,33.6433,34.2725,664804.0],["2002-12-11",33.7396,33.8038,33.2196,33.3608,1499873.0],["2002-12-12",33.3223,33.4828,32.9371,33.4122,1160956.0],["2002-12-13",33.2902,33.9643,33.1554,33.4507,1582399.0],["2002-12-16",33.7075,34.3496,33.547,34.3367,1621987.0],["2002-12-17",34.2533,34.6064,34.112,34.4138,1479893.0],["2002-12-18",33.9322,34.3175,33.7011,33.9708,2423921.0],["2002-12-19",33.9708,35.0558,33.9258,34.6385,2449734.0],["2002-12-20",34.2212,35.0558,34.2212,34.8953,3217293.0],["2002-12-23",34.8953,35.2805,34.7862,34.8825,1720026.0],["2002-12-24",34.9595,35.0815,34.6449,34.7348,565027.0],["2002-12-26",34.8311,35.12,34.6706,34.8504,810001.0],["2002-12-27",34.8632,34.9595,34.5422,34.6385,896623.0],["2002-12-30",34.6706,34.9081,34.2854,34.7797,1391409.0],["2002-12-31",34.7027,34.9916,34.2404,34.8118,1162693.0],["2003-01-02",34.9017,35.6722,34.8183,35.6722,1304539.0],["2003-01-03",35.5053,35.7107,35.3319,35.6337,1089350.0],["2003-01-06",36.2757,37.624,36.1794,37.3544,3717416.0],["2003-01-07",37.2388,37.4314,37.1361,37.2067,3230571.0],["2003-01-08",37.2067,37.2324,36.8536,36.9499,1887189.0],["2003-01-09",37.0847,37.303,36.8407,37.0205,1753657.0],["2003-01-10",37.0205,37.0205,36.494,36.8215,2302800.0],["2003-01-13",36.982,37.1425,36.661,36.9627,1833205.0],["2003-01-14",36.6288,36.982,36.5004,36.7637,1419704.0],["2003-01-15",37.0141,37.0141,36.25,36.3592,1746832.0],["2003-01-16",36.2308,36.4555,35.8006,36.0253,2320546.0],["2003-01-17",35.6979,35.852,35.409,35.6658,1390665.0],["2003-01-21",35.8263,36.1088,34.8953,34.9788,1564156.0],["2003-01-22",34.7027,35.0751,33.7396,33.7396,2416599.0],["2003-01-23",33.9002,34.0157,33.0655,33.7204,2862367.0],["2003-01-24",33.4507,33.7268,32.5069,32.616,2065645.0],["2003-01-27",32.9692,33.7011,32.905,33.1618,3012403.0],["2003-01-28",33.3223,34.0029,33.1233,33.8038,2996270.0],["2003-01-29",33.5149,33.9964,33.0013,33.5791,2058074.0],["2003-01-30",33.6433,33.8231,33.3095,33.3159,1478900.0],["2003-01-31",33.3159,34.0285,33.0912,33.7717,1364604.0],["2003-02-03",33.7653,34.2404,33.7396,34.0093,1544425.0],["2003-02-04",34.0157,34.0157,33.0719,33.4058,1468724.0],["2003-02-05",33.348,34.157,33.0847,33.6112,1351201.0],["2003-02-06",33.4507,34.0157,33.4507,33.8231,1300940.0],["2003-02-07",34.0928,34.1249,33.2774,33.4635,1277734.0],["2003-02-10",33.2581,33.4571,32.7573,33.3416,1280960.0],["2003-02-11",33.425,33.6112,32.9628,33.0912,1035118.0],["2003-02-12",33.0976,33.2645,32.4234,32.661,1312854.0],["2003-02-13",32.6481,32.7123,32.0382,32.3913,1511910.0],["2003-02-14",32.3592,33.1939,32.3592,33.1939,1602752.0],["2003-02-18",33.3223,33.7396,33.3223,33.4892,1237401.0],["2003-02-19",33.5149,33.5149,33.0847,33.1939,995903.0],["2003-02-20",33.1939,33.1939,32.6417,32.7123,1306649.0],["2003-02-21",32.7445,33.1297,32.3913,32.9371,1690738.0],["2003-02-24",32.7123,32.7188,31.5888,31.7428,1729706.0],["2003-02-25",31.6209,32.0896,30.6257,32.0061,2743727.0],["2003-02-26",32.0061,32.6802,31.9355,32.2308,2285798.0],["2003-02-27",32.2372,32.8087,32.0831,32.3207,1578056.0],["2003-02-28",32.295,33.2131,32.2822,33.0013,2088603.0],["2003-03-03",33.6947,33.9772,33.592,33.6112,2673114.0],["2003-03-04",33.6112,33.6176,33.2003,33.2324,1718413.0],["2003-03-05",33.2324,33.2388,32.6417,33.027,1825759.0],["2003-03-06",33.027,33.0976,32.6156,32.7956,1869691.0],["2003-03-07",32.455,32.7763,32.4293,32.6735,2366463.0],["2003-03-10",32.455,32.6156,31.8508,31.883,1424792.0],["2003-03-11",31.9601,32.3393,31.8444,31.9215,1385452.0],["2003-03-12",31.8637,32.0694,30.964,31.491,2625956.0],["2003-03-13",31.3946,32.1786,31.1696,32.1465,3926276.0],["2003-03-14",31.973,32.1851,31.2468,32.0051,2382844.0],["2003-03-17",32.0051,33.0398,31.8187,33.0398,2743231.0],["2003-03-18",33.3547,33.3933,32.8856,33.2133,1943530.0],["2003-03-19",33.9331,35.4884,33.8689,35.4627,4941166.0],["2003-03-20",35.4627,36.8573,35.4627,36.5038,5047768.0],["2003-03-21",36.7287,36.9215,36.311,36.7994,2684655.0],["2003-03-24",36.2146,36.2467,35.347,35.6426,2564278.0],["2003-03-25",35.6041,36.266,35.527,35.9126,2144448.0],["2003-03-26",35.9125,36.4267,35.7712,36.1182,1726727.0],["2003-03-27",35.7326,36.4845,35.7326,36.4074,2088231.0],["2003-03-28",36.0861,36.4138,35.6105,36.311,1630550.0],["2003-03-31",35.829,35.8933,35.2313,35.392,1923302.0],["2003-04-01",35.4113,35.784,34.9614,35.5077,1590342.0],["2003-04-02",35.5141,36.7416,35.5141,36.5874,3315332.0],["2003-04-03",36.8573,36.8573,36.0218,36.0411,2499622.0],["2003-04-04",36.0475,36.2468,35.6555,35.8933,1568996.0],["2003-04-07",36.5681,36.838,36.0603,36.0668,2186270.0],["2003-04-08",35.9125,36.3753,35.4241,35.739,1697440.0],["2003-04-09",35.9897,36.4781,35.6812,35.9768,2559314.0],["2003-04-10",35.9832,36.2082,35.6555,36.1246,2052614.0],["2003-04-11",36.6966,37.2686,36.3367,36.928,2800192.0],["2003-04-14",37.1143,37.4678,37.0565,37.455,2169516.0],["2003-04-15",37.455,38.2583,36.9216,38.2069,3149286.0],["2003-04-16",38.1619,38.4961,37.3393,37.3907,3690858.0],["2003-04-17",37.3393,37.8534,37.1465,37.8534,1984359.0],["2003-04-21",37.8534,37.8534,36.8187,36.973,2673735.0],["2003-04-22",36.973,37.7249,36.9537,37.6285,3187881.0],["2003-04-23",38.0462,38.0655,37.3264,37.6863,1892649.0],["2003-04-24",37.3714,38.239,37.2686,38.0976,2604983.0],["2003-04-25",37.982,38.0976,37.5321,37.7827,1687264.0],["2003-04-28",37.7249,38.5604,37.6799,38.5154,1932982.0],["2003-04-29",38.4961,38.5539,38.0398,38.3097,2090092.0],["2003-04-30",38.2904,38.6311,37.9177,38.4832,2597661.0],["2003-05-01",38.4318,38.4318,37.5706,38.0784,1759986.0],["2003-05-02",37.757,39.1388,37.6735,39.0359,2683290.0],["2003-05-05",39.1709,39.8393,39.0616,39.6722,3027668.0],["2003-05-06",39.4922,39.8907,39.3637,39.6272,2628686.0],["2003-05-07",39.6336,39.8393,39.203,39.3251,2233428.0],["2003-05-08",39.1966,39.3959,38.9974,39.0617,1443035.0],["2003-05-09",39.1388,39.9035,39.0102,39.8778,1926156.0],["2003-05-12",39.775,40.9382,39.5694,40.7069,2390538.0],["2003-05-13",40.5848,40.5976,40.2699,40.3663,1821292.0],["2003-05-14",40.3663,40.4048,39.685,39.6979,2301559.0],["2003-05-15",39.8457,40.167,39.6529,39.8907,2841766.0],["2003-05-16",39.8907,40.167,39.3444,40.167,1735414.0],["2003-05-19",39.8457,39.91,38.9138,39.0617,1819058.0],["2003-05-20",39.0616,39.2994,38.8496,39.203,1952962.0],["2003-05-21",38.991,39.0552,38.2904,38.4961,2465247.0],["2003-05-22",38.4961,38.8817,38.4447,38.6696,2009055.0],["2003-05-23",38.7532,39.3444,38.5989,39.293,1238518.0],["2003-05-27",39.203,40.0128,38.9845,39.9035,1681803.0],["2003-05-28",40.0385,40.3663,39.8007,39.9871,1551002.0],["2003-05-29",39.91,40.4691,39.8457,40.2506,2208608.0],["2003-05-30",40.2506,41.356,40.2506,41.1182,2246210.0],["2003-06-02",41.1246,41.9344,41.009,41.5231,3099646.0],["2003-06-03",40.4884,41.0989,40.3406,40.482,5240743.0],["2003-06-04",39.8457,41.3881,39.8457,41.2789,3225359.0],["2003-06-05",40.9383,41.4524,40.5976,41.4524,1974431.0],["2003-06-06",41.7287,41.9987,40.3663,40.6233,2656112.0],["2003-06-09",40.4884,40.7776,40.0771,40.3599,1355668.0],["2003-06-10",40.8165,41.1703,40.6493,40.9516,1792873.0],["2003-06-11",41.0352,41.4854,40.7393,41.479,1282574.0],["2003-06-12",41.5562,41.8006,41.2925,41.7877,2471203.0],["2003-06-13",41.7427,41.7748,40.9516,41.0738,1533876.0],["2003-06-16",41.0738,41.8971,41.0223,41.8971,2085128.0],["2003-06-17",41.9035,42.0321,41.2925,41.4854,1800567.0],["2003-06-18",41.4919,41.8006,41.0867,41.4854,1220772.0],["2003-06-19",41.6141,41.7749,40.8101,40.8551,1383963.0],["2003-06-20",40.9902,41.3118,40.199,40.5271,2328364.0],["2003-06-23",40.6493,40.7908,39.871,39.871,2175349.0],["2003-06-24",39.2407,39.2664,38.6554,38.8934,4860873.0],["2003-06-25",38.8934,38.9127,37.9543,38.3981,2986094.0],["2003-06-26",38.0765,40.3213,38.0765,40.1476,3628560.0],["2003-06-27",40.154,40.5785,39.9804,40.2248,3173858.0],["2003-06-30",40.2955,40.4242,39.4337,39.8968,2734419.0],["2003-07-01",39.6202,39.7617,39.0027,39.6138,2530027.0],["2003-07-02",39.4015,39.9997,39.4015,39.9868,1783317.0],["2003-07-03",39.9932,39.9932,39.5623,39.5687,893892.0],["2003-07-07",39.6523,40.5206,39.6395,40.5013,2399474.0],["2003-07-08",40.1347,41.4854,40.1347,41.3761,2269913.0],["2003-07-09",41.3246,41.4854,40.8487,41.3954,1883466.0],["2003-07-10",41.3439,41.479,40.8615,41.0609,1813349.0],["2003-07-11",40.9838,41.0288,40.5657,40.9966,1645070.0],["2003-07-14",41.389,41.7491,41.1896,41.3568,1477535.0],["2003-07-15",41.4854,41.6462,41.0867,41.3697,1327498.0],["2003-07-16",41.3696,41.479,40.7715,41.2281,1796223.0],["2003-07-17",41.2153,41.2603,40.9258,41.241,1415857.0],["2003-07-18",41.241,42.1286,41.0095,42.0128,2249064.0],["2003-07-21",42.0128,42.4566,41.8199,42.4502,2205133.0],["2003-07-22",42.3859,42.3859,41.5626,41.8006,3007191.0],["2003-07-23",41.7813,41.8263,41.2668,41.7813,1078429.0],["2003-07-24",41.9356,42.1286,41.4211,41.5176,1502727.0],["2003-07-25",41.5562,42.0064,41.0095,41.9678,2036977.0],["2003-07-28",41.8392,42.0321,41.2925,41.9099,2052986.0],["2003-07-29",41.8713,42.0965,41.479,41.6977,1890415.0],["2003-07-30",41.7041,41.7041,40.72,41.0545,2555219.0],["2003-07-31",41.2024,41.8971,41.003,41.4147,2260730.0],["2003-08-01",41.0609,41.807,41.0609,41.5883,1819678.0],["2003-08-04",41.4854,41.7298,41.1703,41.6141,1585750.0],["2003-08-05",41.6012,41.762,41.1317,41.1703,1864851.0],["2003-08-06",41.0159,41.6784,40.9644,41.3246,1831468.0],["2003-08-07",41.2667,41.5755,41.0481,41.4018,1175848.0],["2003-08-08",41.5497,42.0643,41.4211,41.9357,2129928.0],["2003-08-11",42.0643,42.5274,41.9871,42.4566,1723253.0],["2003-08-12",42.611,43.0805,42.4438,43.0162,1524196.0],["2003-08-13",43.0805,43.1706,42.8039,43.0098,1444896.0],["2003-08-14",43.1513,43.4021,42.8683,43.0934,1099154.0],["2003-08-15",43.0934,43.3442,41.7556,43.3249,431992.0],["2003-08-18",43.3121,43.5436,43.2928,43.46,1223254.0],["2003-08-19",43.4664,43.9038,43.46,43.833,1635886.0],["2003-08-20",43.8331,43.8974,43.3635,43.46,1442911.0],["2003-08-21",43.5179,44.3476,43.4922,43.9488,1642091.0],["2003-08-22",44.0903,44.354,42.9776,43.1513,1823774.0],["2003-08-25",43.2863,43.3314,42.5081,42.6882,1720647.0],["2003-08-26",42.4502,42.6496,42.0643,42.5016,1622483.0],["2003-08-27",42.4952,42.5081,42.1608,42.3859,917595.0],["2003-08-28",42.4824,43.1834,42.2315,43.1127,1330600.0],["2003-08-29",43.1191,43.3957,42.9262,43.1577,941423.0],["2003-09-02",43.2863,44.026,43.0741,43.9231,1529284.0],["2003-09-03",43.9231,43.9231,43.3314,43.7044,2277980.0],["2003-09-04",43.7108,43.7108,43.0162,43.2542,1482871.0],["2003-09-05",42.7975,43.222,42.656,42.8876,1248818.0],["2003-09-08",43.0099,43.2738,42.5335,42.8425,1956064.0],["2003-09-09",42.5142,42.6108,42.3276,42.3276,1556090.0],["2003-09-10",42.3018,42.4241,41.8384,41.9156,1843630.0],["2003-09-11",41.9156,42.2503,41.523,42.0057,1657728.0],["2003-09-12",41.8899,42.0637,41.3878,41.9929,1428391.0],["2003-09-15",42.0894,42.2182,41.626,41.8255,2134644.0],["2003-09-16",41.98,42.6043,41.8834,42.5335,1535862.0],["2003-09-17",42.1602,42.9004,41.8448,42.8103,2846109.0],["2003-09-18",42.8361,44.4131,42.7073,44.1556,2723375.0],["2003-09-19",43.0678,43.6793,42.4821,42.643,4570355.0],["2003-09-22",42.4885,42.7395,42.186,42.4756,1299699.0],["2003-09-23",42.6044,43.2609,42.4113,42.9326,1275252.0],["2003-09-24",42.8876,43.1386,41.9157,41.9607,1435589.0],["2003-09-25",41.9092,42.1795,41.3878,41.3878,1710098.0],["2003-09-26",41.4329,41.4779,41.0016,41.0596,1793493.0],["2003-09-29",41.1239,41.877,41.0016,41.7225,1156612.0],["2003-09-30",41.7225,41.9543,41.1304,41.4715,1525437.0],["2003-10-01",41.7611,42.3919,41.523,42.3276,1585750.0],["2003-10-02",42.3211,42.3211,41.6324,42.1216,1432362.0],["2003-10-03",42.6108,43.4476,42.5657,43.0678,2066513.0],["2003-10-06",43.1708,43.7694,43.1129,43.6407,1310000.0],["2003-10-07",43.4797,43.4862,43.0356,43.3639,1499624.0],["2003-10-08",43.3639,43.6214,43.3188,43.5055,927896.0],["2003-10-09",44.162,44.7478,43.8016,44.2843,2126454.0],["2003-10-10",44.4066,44.4066,43.8531,44.1298,1346733.0],["2003-10-13",44.8636,46.0544,44.7606,45.9257,4953327.0],["2003-10-14",45.9192,47.464,45.8291,47.4061,5089713.0],["2003-10-15",47.5349,47.6314,46.8075,47.1615,2454450.0],["2003-10-16",47.0521,47.625,47.0392,47.5735,2072594.0],["2003-10-17",47.6249,47.6249,46.7174,46.9555,1826876.0],["2003-10-20",46.9234,46.9234,46.3956,46.7238,1756511.0],["2003-10-21",46.6015,46.8526,46.3698,46.7303,3075074.0],["2003-10-22",46.6015,46.6208,46.2346,46.4664,1555842.0],["2003-10-23",46.402,46.5694,46.0544,46.4406,1774878.0],["2003-10-24",46.4406,46.7045,46.1188,46.7045,1489200.0],["2003-10-27",46.8654,47.3739,46.2282,46.3441,1691855.0],["2003-10-28",46.6659,47.0972,46.3119,47.0972,1709726.0],["2003-10-29",46.9877,47.0585,46.6015,47.0135,1125339.0],["2003-10-30",47.4705,47.8567,47.3096,47.5799,1872173.0],["2003-10-31",47.6314,48.893,47.5027,48.7643,3639481.0],["2003-11-03",48.7707,49.3114,48.6677,49.0861,2333080.0],["2003-11-04",49.1183,49.1633,48.8672,48.9252,1713201.0],["2003-11-05",48.8544,49.1891,48.5325,48.8994,1282698.0],["2003-11-06",48.8801,49.9164,48.6806,49.6654,1322906.0],["2003-11-07",49.6654,50.2382,49.4594,49.498,1410024.0],["2003-11-10",49.659,49.8199,49.2534,49.3564,1202405.0],["2003-11-11",49.2856,49.4852,48.8093,48.9574,1096796.0],["2003-11-12",48.9574,49.1891,48.7192,49.1633,1646683.0],["2003-11-13",49.041,49.6847,48.8544,49.6139,1494785.0],["2003-11-14",49.5753,49.8134,49.1569,49.498,1336805.0],["2003-11-17",49.498,49.498,48.7578,48.9252,2040576.0],["2003-11-18",48.9767,49.144,48.2944,48.3008,1321789.0],["2003-11-19",48.2944,48.4746,47.9983,48.2107,1499376.0],["2003-11-20",47.8889,48.2751,47.7601,47.8953,1529408.0],["2003-11-21",46.8268,47.0843,45.1018,45.3657,7554712.0],["2003-11-24",45.7004,45.9192,45.2176,45.8549,3536602.0],["2003-11-25",45.6939,46.4213,45.5073,46.2668,1768053.0],["2003-11-26",46.3762,46.7689,45.8162,46.1767,1310248.0],["2003-11-28",46.3376,46.8397,46.2668,46.7946,784188.0],["2003-12-01",47.0264,47.9146,46.9234,47.3096,1709229.0],["2003-12-02",47.2774,47.8245,47.0585,47.361,1750182.0],["2003-12-03",47.522,47.6378,47.11,47.11,2326255.0],["2003-12-04",47.11,47.2774,46.4663,46.9298,1877013.0],["2003-12-05",46.9362,47.2323,46.6659,46.6852,1248570.0],["2003-12-08",46.6273,47.0006,46.151,46.4985,2480263.0],["2003-12-09",46.5822,46.7431,46.1123,46.1896,1488828.0],["2003-12-10",46.415,46.6083,45.9577,46.4086,1045543.0],["2003-12-11",46.6083,47.3169,46.5825,47.1494,1334944.0],["2003-12-12",47.1494,47.6455,46.8273,47.5102,1273762.0],["2003-12-15",48.1222,48.4121,47.7164,47.7743,1656115.0],["2003-12-16",47.7743,48.0707,47.4651,47.871,1304912.0],["2003-12-17",46.9949,46.9949,45.1653,45.7451,5058192.0],["2003-12-18",45.2233,45.3135,43.6772,44.9012,9216659.0],["2003-12-19",44.9012,45.2233,44.36,44.7272,2882719.0],["2003-12-22",44.534,44.7208,44.3021,44.6435,1721639.0],["2003-12-23",44.6435,44.8174,44.1925,44.4438,1840403.0],["2003-12-24",44.2698,44.4438,44.257,44.3343,702406.0],["2003-12-26",44.3987,44.4824,44.0895,44.36,451228.0],["2003-12-29",44.4373,45.0687,44.4116,45.0558,1935340.0],["2003-12-30",45.0944,45.0944,43.9349,44.4502,3098777.0],["2003-12-31",44.4438,44.4438,43.2005,43.4839,3956929.0],["2004-01-02",43.6128,44.2054,43.5097,43.7352,1735290.0],["2004-01-05",44.0637,44.1861,43.6772,43.7738,4369189.0],["2004-01-06",43.7802,43.8125,43.5097,43.5483,3883461.0],["2004-01-07",43.5483,43.6385,42.9557,43.1167,4313096.0],["2004-01-08",43.1425,43.3035,42.4532,42.7624,4397111.0],["2004-01-09",42.6464,42.8204,41.7703,41.8992,4212078.0],["2004-01-12",42.8397,44.083,42.5369,43.9284,5717908.0],["2004-01-13",44.3858,44.7917,43.98,44.4502,4946254.0],["2004-01-14",44.7015,44.8303,44.2441,44.476,1516378.0],["2004-01-15",44.579,44.8367,44.3085,44.6563,1662692.0],["2004-01-16",44.7723,45.0622,44.4824,45.0558,2316202.0],["2004-01-20",45.0944,45.3521,44.5275,44.5791,1472322.0],["2004-01-21",44.5726,45.3006,44.4567,45.0944,1634893.0],["2004-01-22",45.0493,45.0493,44.4566,44.7981,1856164.0],["2004-01-23",44.8625,44.9656,44.5791,44.8561,1388555.0],["2004-01-26",44.7594,44.8883,43.9993,44.8045,1805407.0],["2004-01-27",44.6435,45.1782,44.4567,44.6113,1573464.0],["2004-01-28",44.5791,44.5791,43.9349,44.025,2041073.0],["2004-01-29",44.0251,44.1861,43.5226,43.9993,1549140.0],["2004-01-30",44.0057,44.0057,43.2649,43.3422,1249315.0],["2004-02-02",43.3873,43.529,42.975,43.2713,2037846.0],["2004-02-03",43.2713,43.7094,42.756,43.0137,1415112.0],["2004-02-04",42.7109,42.9814,41.9443,42.0216,3153505.0],["2004-02-05",42.1247,42.3244,41.8154,41.8219,3148665.0],["2004-02-06",41.8927,42.7817,41.8476,42.6014,2259365.0],["2004-02-09",43.2262,43.8318,42.8913,43.5806,3012652.0],["2004-02-10",43.645,44.1925,43.4195,44.1925,1939063.0],["2004-02-11",44.0315,45.0751,43.8189,44.972,2420198.0],["2004-02-12",44.6435,44.7208,44.1925,44.6886,1241248.0],["2004-02-13",44.6113,44.9012,44.257,44.3922,1564405.0],["2004-02-17",44.5791,44.7079,44.083,44.6306,1325636.0],["2004-02-18",44.4309,44.5082,44.141,44.257,1137128.0],["2004-02-19",44.4696,44.8045,44.2634,44.3021,1140355.0],["2004-02-20",44.3858,44.6499,44.2763,44.4567,1510421.0],["2004-02-23",44.4696,44.6113,43.9284,44.2183,1143706.0],["2004-02-24",43.8382,44.3858,43.8382,44.3021,1700542.0],["2004-02-25",43.9993,44.3729,43.98,44.1668,1456314.0],["2004-02-26",44.2119,44.5146,44.0444,44.3085,1461278.0],["2004-02-27",44.3858,44.7723,44.1603,44.2441,1525561.0],["2004-03-01",44.2505,44.5726,43.9735,44.5662,1781207.0],["2004-03-02",44.5726,44.9012,44.4438,44.7337,1607964.0],["2004-03-03",44.6886,44.8368,44.2119,44.6048,1237649.0],["2004-03-04",44.6113,44.6113,44.0444,44.2892,1239387.0],["2004-03-05",43.9671,44.8561,43.9349,44.7723,1738393.0],["2004-03-08",44.7143,45.03,44.4245,44.4631,1073093.0],["2004-03-09",44.4631,44.6952,43.986,44.1988,1486966.0],["2004-03-10",44.1601,44.1601,42.5546,42.6835,2894508.0],["2004-03-11",42.6836,43.5862,42.4772,42.7287,2576564.0],["2004-03-12",42.9415,43.8184,42.9028,43.741,1852441.0],["2004-03-15",43.67,43.67,43.1994,43.2638,1666663.0],["2004-03-16",43.8441,44.1665,43.4508,44.1214,2461151.0],["2004-03-17",44.3277,46.7198,44.3277,46.1589,7305891.0],["2004-03-18",46.1975,46.5844,45.8622,46.4103,2858271.0],["2004-03-19",46.1008,46.4554,45.9461,45.9589,1910023.0],["2004-03-22",45.9654,46.2491,45.7139,45.8236,2028166.0],["2004-03-23",46.0686,46.4683,45.8429,46.1589,2131542.0],["2004-03-24",46.1653,46.2685,45.4754,45.8107,2191978.0],["2004-03-25",46.1008,47.1002,46.017,47.0744,2377136.0],["2004-03-26",46.8101,47.3194,46.5715,46.9326,1949363.0],["2004-03-29",47.068,48.1899,46.9197,47.7063,2682794.0],["2004-03-30",47.8417,48.1963,47.2485,48.1125,1826007.0],["2004-03-31",48.1125,48.5251,47.861,48.4607,2082398.0],["2004-04-01",48.3382,48.7121,48.0158,48.2286,2253284.0],["2004-04-02",48.7057,49.0474,48.4413,49.0474,1824891.0],["2004-04-05",48.6799,49.0023,48.2995,48.7057,1711711.0],["2004-04-06",48.5961,48.97,48.2092,48.8346,1860259.0],["2004-04-07",48.8346,48.8346,48.106,48.3962,1517247.0],["2004-04-08",48.7444,48.7444,47.2743,47.5967,3198305.0],["2004-04-12",47.8933,48.48,47.6676,48.235,1184162.0],["2004-04-13",48.4542,48.5832,47.8095,47.9191,1451846.0],["2004-04-14",47.6805,48.3575,47.5967,48.2027,1380737.0],["2004-04-15",48.3317,48.7701,48.0222,48.3252,1270536.0],["2004-04-16",48.5445,48.5509,47.7965,48.0351,1568500.0],["2004-04-19",47.8417,47.9513,47.4355,47.6354,1088978.0],["2004-04-20",47.6805,47.9384,47.0873,47.0873,952468.0],["2004-04-21",47.0422,47.7708,46.7778,47.6031,1136011.0],["2004-04-22",47.4742,48.7831,47.3775,48.6025,1962890.0],["2004-04-23",48.422,48.422,47.4226,47.8095,1805283.0],["2004-04-26",47.8417,48.177,46.881,47.0551,2051621.0],["2004-04-27",47.3001,48.1834,47.3001,47.8417,1933850.0],["2004-04-28",47.8675,47.9061,47.0873,47.1131,986595.0],["2004-04-29",47.2614,47.4419,46.4232,46.6424,1534993.0],["2004-04-30",46.8101,46.8101,46.1653,46.3652,1487835.0],["2004-05-03",46.4877,47.0873,46.3587,46.9584,1135019.0],["2004-05-04",46.9584,47.5451,46.7069,47.1067,1194959.0],["2004-05-05",47.1776,47.1776,46.4812,47.126,1044302.0],["2004-05-06",46.8423,47.0035,46.3136,46.636,923800.0],["2004-05-07",46.1137,46.578,45.8623,46.1782,1226853.0],["2004-05-10",46.0364,46.0879,45.2691,45.5721,1764702.0],["2004-05-11",45.714,45.9203,45.0756,45.8945,1524941.0],["2004-05-12",45.7784,46.0686,44.9725,45.9719,1786544.0],["2004-05-13",45.9074,45.9332,45.3142,45.5399,1328739.0],["2004-05-14",45.5399,45.9977,45.1724,45.7784,1263959.0],["2004-05-17",45.6172,45.7011,44.7146,45.4883,1374532.0],["2004-05-18",45.585,46.3523,45.456,46.2491,1443655.0],["2004-05-19",46.4232,46.6231,45.7849,45.9332,1238270.0],["2004-05-20",45.8881,45.9654,45.4432,45.7849,877635.0],["2004-05-21",46.1008,46.1008,45.3271,45.5463,1387438.0],["2004-05-24",45.8107,46.4941,45.7333,46.3587,1232561.0],["2004-05-25",46.4232,47.7128,46.0299,47.5645,1712828.0],["2004-05-26",47.5193,47.7837,47.0744,47.6483,1401337.0],["2004-05-27",47.9706,48.0996,46.7391,47.2227,1828117.0],["2004-05-28",47.2936,47.616,47.1066,47.4419,716181.0],["2004-06-01",47.3323,47.3323,46.6037,46.9519,1389300.0],["2004-06-02",46.9713,47.616,46.9713,47.5645,1132288.0],["2004-06-03",47.3904,47.932,47.1582,47.8159,1563536.0],["2004-06-04",48.0673,48.1641,47.5902,47.8546,1002976.0],["2004-06-07",48.0093,48.8926,47.8997,48.8088,1439064.0],["2004-06-08",48.854,49.3509,48.6088,49.3509,1572595.0],["2004-06-09",49.351,49.351,48.9186,49.0541,1007692.0],["2004-06-10",49.9511,50.2738,49.1638,49.6543,2380114.0],["2004-06-14",49.4348,49.9188,49.1831,49.4929,1283690.0],["2004-06-15",49.6543,50.2093,49.5639,49.9511,1563164.0],["2004-06-16",50.177,50.4997,50.0802,50.4481,1831220.0],["2004-06-17",50.4416,50.4416,49.6285,50.2932,1258995.0],["2004-06-18",50.2803,50.7385,50.0221,50.4868,1188630.0],["2004-06-21",50.4674,50.6868,50.3254,50.3254,744104.0],["2004-06-22",50.3577,50.6481,50.1835,50.6159,1102504.0],["2004-06-23",51.0031,51.9066,50.8934,51.6613,3608828.0],["2004-06-24",51.4742,51.7194,51.216,51.4677,1576442.0],["2004-06-25",51.5129,51.8485,51.2806,51.5194,1488952.0],["2004-06-28",51.6936,52.7778,51.6936,52.1325,2122234.0],["2004-06-29",52.1518,52.5068,52.1454,52.3196,1310744.0],["2004-06-30",52.2486,52.8036,51.8549,52.7197,1809999.0],["2004-07-01",52.6294,52.9133,51.7065,52.2099,2153756.0],["2004-07-02",52.3002,52.339,51.6936,51.9517,991807.0],["2004-07-06",51.5645,51.9195,51.287,51.6678,1242489.0],["2004-07-07",51.6678,52.2615,51.6678,52.2615,1232189.0],["2004-07-08",51.9905,52.0679,51.1967,51.1967,1465497.0],["2004-07-09",51.371,51.6485,50.874,51.5904,1567383.0],["2004-07-12",51.5903,51.7969,51.1257,51.5839,922187.0],["2004-07-13",51.5646,51.6162,51.2096,51.3064,823776.0],["2004-07-14",51.0805,52.1131,51.0289,51.6291,2027794.0],["2004-07-15",51.6291,52.8875,51.6033,52.468,1625090.0],["2004-07-16",52.8294,52.8359,52.1195,52.1454,1205135.0],["2004-07-19",52.268,52.4358,51.7969,52.1583,1234423.0],["2004-07-20",52.1647,53.4426,52.1583,53.4426,1932485.0],["2004-07-21",53.4426,53.8685,52.6423,52.6423,1992426.0],["2004-07-22",52.6423,52.8682,51.8743,52.3841,2814340.0],["2004-07-23",52.126,52.5971,51.6226,51.9969,1837921.0],["2004-07-26",52.0228,52.3583,51.6226,51.8614,1193097.0],["2004-07-27",51.8872,52.2745,51.3968,51.926,1574333.0],["2004-07-28",51.7582,52.5778,51.3128,52.4035,1728837.0],["2004-07-29",52.41,52.9004,52.0744,52.8682,1754402.0],["2004-07-30",52.8682,52.8682,52.4487,52.8424,1050134.0],["2004-08-02",52.7262,53.4103,52.4358,53.2102,1651151.0],["2004-08-03",53.2167,53.4361,52.6746,52.7972,1131916.0],["2004-08-04",52.5003,52.9133,52.0873,52.5842,1623973.0],["2004-08-05",52.7133,52.7133,51.145,51.145,1953210.0],["2004-08-06",50.532,50.7901,50.0157,50.4287,2124468.0],["2004-08-09",50.2996,50.6094,49.8995,49.8995,1365845.0],["2004-08-10",50.0931,50.9902,50.0479,50.9902,1308138.0],["2004-08-11",50.8224,51.0676,50.0673,50.7837,1978154.0],["2004-08-12",50.661,50.7062,49.48,49.9189,1526802.0],["2004-08-13",49.9189,50.2286,49.209,49.3251,1358150.0],["2004-08-16",49.3703,50.7062,49.3703,50.7062,1959415.0],["2004-08-17",50.9321,51.3516,50.6417,50.7449,1425909.0],["2004-08-18",50.7449,51.2483,50.519,51.1773,1072472.0],["2004-08-19",51.0741,51.229,50.3964,50.7256,1000867.0],["2004-08-20",50.7836,51.2806,50.3061,51.1773,1605606.0],["2004-08-23",52.5326,53.1392,51.7453,52.2422,4277603.0],["2004-08-24",52.468,52.9521,52.2873,52.7391,2612553.0],["2004-08-25",52.8811,53.3006,52.4874,52.9263,1963883.0],["2004-08-26",52.9521,53.2038,52.2615,52.6229,2000120.0],["2004-08-27",52.7778,52.9069,52.3713,52.4874,1674357.0],["2004-08-30",52.2744,52.8746,52.2744,52.4358,1348967.0],["2004-08-31",52.6939,52.9972,52.4422,52.9133,1495653.0],["2004-09-01",53.1134,53.5071,52.8423,53.1005,2137747.0],["2004-09-02",53.2425,53.8814,53.1844,53.7781,1744722.0],["2004-09-03",53.7265,53.9008,53.3458,53.5716,1044177.0],["2004-09-07",53.8879,54.43,53.8879,54.3396,1529160.0],["2004-09-08",54.1975,54.3784,54.049,54.1458,1141720.0],["2004-09-09",54.3202,54.3848,53.9585,54.2233,1328242.0],["2004-09-10",54.6755,55.4376,54.514,55.3278,2583514.0],["2004-09-13",55.5345,55.9802,55.2762,55.8704,1785799.0],["2004-09-14",55.8704,55.8768,55.3666,55.7606,1861748.0],["2004-09-15",55.7606,55.8898,55.3989,55.4699,1511786.0],["2004-09-16",55.5926,56.1933,55.4182,56.1933,1342638.0],["2004-09-17",56.4517,56.9103,56.4065,56.9103,2546780.0],["2004-09-20",56.8457,57.4205,56.71,57.1945,2311363.0],["2004-09-21",56.7423,57.3559,56.5357,57.2849,2762218.0],["2004-09-22",56.3096,56.5163,54.6626,55.0372,5846599.0],["2004-09-23",54.3848,54.7917,54.0683,54.2298,3245711.0],["2004-09-24",53.9327,54.9145,53.9327,54.6367,2351571.0],["2004-09-27",54.6755,55.3214,54.4559,55.1599,2067134.0],["2004-09-28",55.2503,55.373,54.7078,55.0307,1368575.0],["2004-09-29",54.9984,54.9984,54.3396,54.9274,1773513.0],["2004-09-30",54.9338,55.5151,54.5657,55.3472,2396619.0],["2004-10-01",55.5345,56.0642,55.3537,55.7154,2079296.0],["2004-10-04",56.1804,56.7036,56.0771,56.6067,2149040.0],["2004-10-05",56.6067,56.8069,56.2062,56.4452,1503596.0],["2004-10-06",56.568,57.0653,56.4775,57.0265,1220027.0],["2004-10-07",56.7101,56.8392,55.9996,56.0965,1475549.0],["2004-10-08",56.0965,56.0965,55.2374,55.5087,1363363.0],["2004-10-11",55.7735,56.0512,55.386,55.8381,967732.0],["2004-10-12",55.8445,56.1739,55.3472,56.1223,1343010.0],["2004-10-13",56.2256,56.5679,54.6238,54.8563,2357155.0],["2004-10-14",55.1147,55.3343,54.7142,54.9016,1591831.0],["2004-10-15",54.9661,55.8575,54.9661,55.6766,3439556.0],["2004-10-18",55.6831,56.2773,55.1147,56.1288,1743109.0],["2004-10-19",56.1288,56.8522,55.935,55.935,1863610.0],["2004-10-20",55.9349,56.7552,55.7347,56.7552,1737896.0],["2004-10-21",56.7553,58.1052,56.7553,57.7758,3499868.0],["2004-10-22",57.7822,58.131,56.6325,56.6971,2097166.0],["2004-10-25",56.4517,56.8328,55.9931,56.1546,2397860.0],["2004-10-26",56.2192,57.2332,56.006,57.2332,2133403.0],["2004-10-27",57.2332,58.1698,56.9167,57.9954,2029656.0],["2004-10-28",58.0019,58.4863,57.2785,58.4863,2135016.0],["2004-10-29",58.4605,58.8545,58.3765,58.8545,2265321.0],["2004-11-01",58.8544,59.1839,58.2215,58.5832,2279717.0],["2004-11-02",58.5896,59.3712,57.976,58.7576,3364351.0],["2004-11-03",59.2291,59.3647,57.8985,58.2344,2820545.0],["2004-11-04",58.383,59.2549,58.2602,59.087,2912379.0],["2004-11-05",59.158,59.8169,59.0612,59.3841,1492303.0],["2004-11-08",59.5262,60.4111,59.4164,60.2754,1756636.0],["2004-11-09",60.1334,60.663,59.6812,59.8233,1462643.0],["2004-11-10",60.0365,60.2948,59.5133,59.8233,1439188.0],["2004-11-11",60.2625,61.3541,60.1011,61.2314,2170261.0],["2004-11-12",61.2314,61.6189,60.6113,61.5995,2322780.0],["2004-11-15",61.7028,61.7739,61.0763,61.3347,1708609.0],["2004-11-16",61.3347,61.3412,60.2625,60.5467,1818686.0],["2004-11-17",60.6823,61.5156,60.6823,61.0053,2102750.0],["2004-11-18",61.1991,61.3541,60.973,61.2185,914617.0],["2004-11-19",61.5091,61.5091,60.4434,60.7469,1585253.0],["2004-11-22",60.973,61.6253,60.8438,61.5414,1471330.0],["2004-11-23",61.6512,61.7545,61.1151,61.6383,1351697.0],["2004-11-24",61.6835,62.1421,61.677,61.8191,1329359.0],["2004-11-26",61.7804,61.9418,61.5866,61.8191,658226.0],["2004-11-29",62.2196,62.4134,61.2443,61.6383,2648915.0],["2004-11-30",61.7158,61.7352,61.3218,61.3799,2133279.0],["2004-12-01",61.3864,62.0645,61.3734,61.9677,1722384.0],["2004-12-02",61.9677,63.098,61.7674,62.5942,2031517.0],["2004-12-03",62.6007,63.0141,62.0388,62.4586,2001361.0],["2004-12-06",62.3294,63.1497,62.3165,62.9301,1351449.0],["2004-12-07",62.9947,63.3306,61.8644,62.1744,1335192.0],["2004-12-08",63.169,64.0087,63.1367,63.9635,3962761.0],["2004-12-09",63.9635,64.5258,63.4399,64.3836,2884084.0],["2004-12-10",64.4483,64.4547,63.7631,63.8924,1399352.0],["2004-12-13",64.3126,64.3643,63.7955,64.1187,1087364.0],["2004-12-14",64.3513,64.5582,64.1122,64.3125,1687264.0],["2004-12-15",64.4418,64.8296,63.7438,63.8278,2923176.0],["2004-12-16",61.7853,63.1814,61.6107,63.1555,6384945.0],["2004-12-17",63.2137,64.6745,63.2137,64.6422,3942037.0],["2004-12-20",64.6293,65.0365,64.3966,64.6939,2429878.0],["2004-12-21",65.2175,65.2304,64.7198,64.9783,2177707.0],["2004-12-22",64.8297,64.8749,64.2415,64.3966,2385947.0],["2004-12-23",64.5065,64.5065,63.5046,63.8343,1993791.0],["2004-12-27",64.2479,64.2608,63.2202,63.2202,1900964.0],["2004-12-28",63.4076,63.9312,63.3365,63.9312,1953086.0],["2004-12-29",64.2673,64.319,63.789,64.2673,1046287.0],["2004-12-30",64.2738,64.4741,63.7244,63.957,1010546.0],["2004-12-31",63.9571,63.9894,63.5757,63.6597,846610.0],["2005-01-03",64.0669,64.1833,62.9358,62.9552,1834694.0],["2005-01-04",62.9552,63.1297,61.7271,61.8305,3136131.0],["2005-01-05",61.9986,62.199,61.5074,61.753,2879989.0],["2005-01-06",61.753,62.0374,61.404,61.5268,2537473.0],["2005-01-07",62.2442,63.0134,61.1842,61.3458,3989195.0],["2005-01-10",61.3458,61.9404,61.3458,61.7853,2673362.0],["2005-01-11",61.5332,61.934,61.5203,61.669,2769540.0],["2005-01-12",61.0097,61.5979,60.4344,61.0614,5177700.0],["2005-01-13",61.2617,61.6237,60.4667,60.6025,3862488.0],["2005-01-14",60.7253,60.8998,60.1112,60.318,2693342.0],["2005-01-18",60.3181,61.3329,60.1759,60.6607,2421191.0],["2005-01-19",60.777,61.21,60.1629,60.2728,2748939.0],["2005-01-20",60.2082,60.5184,59.0447,59.1869,3347225.0],["2005-01-21",59.0641,59.4843,58.0106,58.3919,3899470.0],["2005-01-24",59.2063,60.1694,58.9672,59.7493,3498255.0],["2005-01-25",60.2728,61.3393,59.8204,61.0872,3508555.0],["2005-01-26",61.3393,61.4621,60.6154,61.0485,2888428.0],["2005-01-27",61.1583,61.4039,60.331,60.8674,2409526.0],["2005-01-28",60.874,61.0937,60.2987,61.0355,1784062.0],["2005-01-31",61.3781,61.9857,61.1454,61.8241,2293740.0],["2005-02-01",62.0503,62.0503,61.6496,61.8693,1496398.0],["2005-02-02",61.7271,61.9986,61.4686,61.669,1962766.0],["2005-02-03",61.6754,61.6754,60.8158,61.0355,2469838.0],["2005-02-04",61.2747,62.283,61.1066,62.283,4324016.0],["2005-02-07",62.1731,62.4316,61.9275,62.1149,1696075.0],["2005-02-08",62.115,62.5997,61.4686,62.5609,3275744.0],["2005-02-09",62.3605,62.9552,62.2506,62.4833,2452588.0],["2005-02-10",62.6127,62.8259,62.1473,62.3541,1502479.0],["2005-02-11",62.5221,63.7114,62.4252,63.3495,1739758.0],["2005-02-14",63.1814,63.1879,61.9792,62.2507,2944397.0],["2005-02-15",62.5544,62.8259,62.0374,62.813,1652888.0],["2005-02-16",62.7548,63.7373,62.5803,63.5692,1542315.0],["2005-02-17",63.44,63.608,62.6773,63.1814,1269791.0],["2005-02-18",63.2138,63.4658,62.5933,62.9229,1238766.0],["2005-02-22",62.7225,62.9164,61.7465,61.8176,1489324.0],["2005-02-23",61.8176,62.7484,61.8176,62.464,1376765.0],["2005-02-24",62.4446,63.2396,61.9857,63.162,1184038.0],["2005-02-25",63.1427,63.7567,62.9811,63.6274,1521466.0],["2005-02-28",63.5111,63.9312,62.8389,63.2008,1868450.0],["2005-03-01",63.2396,63.5434,63.1039,63.4077,1407294.0],["2005-03-02",63.0198,63.246,62.5415,62.8001,1460161.0],["2005-03-03",62.8906,63.3624,62.5286,63.2978,1605234.0],["2005-03-04",63.4464,64.6293,63.4335,64.3772,1571478.0],["2005-03-07",64.4224,65.8444,64.2091,65.6376,2214068.0],["2005-03-08",65.2821,65.6311,64.9654,65.1076,1217049.0],["2005-03-09",64.8424,64.9394,64.3832,64.4026,1235540.0],["2005-03-10",64.2926,64.4802,63.7105,64.1115,1565149.0],["2005-03-11",64.1115,64.8035,63.9304,64.506,1257878.0],["2005-03-14",64.9523,65.2628,64.3508,65.0558,2102130.0],["2005-03-15",65.1658,65.4439,63.7881,63.7946,2357776.0],["2005-03-16",63.8463,64.0986,62.3263,62.695,2891654.0],["2005-03-17",62.695,63.6329,61.4596,62.6368,3479019.0],["2005-03-18",62.695,62.8567,61.5889,62.1775,4172490.0],["2005-03-21",61.77,62.0935,60.7804,61.3302,2383713.0],["2005-03-22",61.4078,62.4104,61.2202,61.2202,1894138.0],["2005-03-23",60.6058,60.9615,59.9913,60.7157,1889298.0],["2005-03-24",60.9551,61.3367,60.7028,60.7287,1296100.0],["2005-03-28",60.8063,61.4984,60.8063,61.1879,1310372.0],["2005-03-29",60.9227,61.0974,60.0819,60.2889,2180809.0],["2005-03-30",60.4764,61.5631,60.4764,61.4466,1369071.0],["2005-03-31",61.3302,61.5437,60.5152,60.7675,1683292.0],["2005-04-01",60.8451,61.4272,59.5191,59.7326,3099770.0],["2005-04-04",59.7326,60.2824,59.1893,60.0754,1703273.0],["2005-04-05",60.069,60.5153,59.8555,60.0819,995903.0],["2005-04-06",60.0884,60.8257,59.9137,60.2242,1114914.0],["2005-04-07",60.1854,60.3471,59.5063,60.0948,1772644.0],["2005-04-08",59.9978,60.0043,58.7559,58.8724,1906300.0],["2005-04-11",59.1182,59.4804,58.6007,58.6589,1689001.0],["2005-04-12",58.536,59.5321,57.6369,59.3898,2710592.0],["2005-04-13",59.1246,59.1311,57.3136,57.7275,2258992.0],["2005-04-14",57.7275,57.8504,55.4119,55.7418,4506195.0],["2005-04-15",55.4637,56.0652,53.8984,54.2994,5066755.0],["2005-04-18",54.4611,55.3149,53.8466,54.8233,3030770.0],["2005-04-19",54.8945,55.2438,54.3318,55.0109,2241370.0],["2005-04-20",54.8169,54.8945,53.7561,54.1313,2990934.0],["2005-04-21",54.9398,56.4598,54.6875,56.3369,3010666.0],["2005-04-22",55.9488,56.2657,55.0109,55.3731,2948368.0],["2005-04-25",55.4637,56.2657,55.3796,55.606,1641098.0],["2005-04-26",55.6836,55.8971,54.6681,54.7393,2207863.0],["2005-04-27",54.6552,55.302,53.8531,55.0368,2500863.0],["2005-04-28",54.5193,55.0562,54.0795,54.1119,1750306.0],["2005-04-29",54.3318,54.9462,53.9696,54.9462,1563536.0],["2005-05-02",54.8492,55.6254,54.7198,55.6254,1985228.0],["2005-05-03",55.5607,55.7418,54.8751,54.9009,1758373.0],["2005-05-04",55.0432,56.0199,54.7263,55.9747,1928266.0],["2005-05-05",55.9746,56.6603,55.9617,56.3951,1788157.0],["2005-05-06",56.4986,56.6538,55.8518,56.0782,1126456.0],["2005-05-09",56.3045,56.9513,56.0781,56.7055,1653633.0],["2005-05-10",56.4016,56.5827,55.7936,55.9165,1971080.0],["2005-05-11",57.0807,57.3394,56.1946,56.6603,2854300.0],["2005-05-12",56.6603,56.6926,54.791,55.1985,2592945.0],["2005-05-13",55.1985,55.302,54.3447,54.7263,2644943.0],["2005-05-16",54.9785,55.9617,54.9009,55.9294,2244845.0],["2005-05-17",55.6254,56.7702,55.3667,56.615,1710843.0],["2005-05-18",56.7573,57.831,56.5439,57.637,1633777.0],["2005-05-19",57.637,58.0121,57.1842,57.7081,1048025.0],["2005-05-20",57.8698,57.9216,56.8414,57.1195,1521590.0],["2005-05-23",57.223,58.1026,57.1195,57.3911,1629557.0],["2005-05-24",57.3912,57.5141,56.5762,57.3588,2351447.0],["2005-05-25",57.3588,57.5011,56.9772,57.3717,1492923.0],["2005-05-26",57.7081,58.6848,57.5658,58.4261,1864603.0],["2005-05-27",58.4325,58.5166,57.8633,58.135,1441422.0],["2005-05-31",58.1415,58.2385,57.4623,57.8375,1810371.0],["2005-06-01",57.7663,58.6654,57.3718,58.3355,2231814.0],["2005-06-02",58.3484,59.1181,58.1285,59.0211,1421317.0],["2005-06-03",58.756,59.1376,58.4908,58.6589,1381978.0],["2005-06-06",58.5748,58.7753,58.2902,58.536,1277485.0],["2005-06-07",58.8141,59.0082,58.1609,58.1867,1928886.0],["2005-06-08",58.3292,58.3745,57.9019,58.0702,2497016.0],["2005-06-09",57.617,57.6235,55.2735,56.7236,7433590.0],["2005-06-10",56.51,56.7107,55.9403,55.9597,3790759.0],["2005-06-13",55.9339,56.7755,55.4159,56.1281,2151646.0],["2005-06-14",56.264,56.2899,55.0599,55.1376,2592573.0],["2005-06-15",55.662,56.0763,54.9628,55.8821,2753407.0],["2005-06-16",55.9986,56.2317,55.4289,56.1345,2042066.0],["2005-06-17",56.6589,56.756,56.1475,56.5294,2015012.0],["2005-06-20",56.5682,57.0991,56.005,56.8531,2717045.0],["2005-06-21",57.1704,57.3581,56.5813,57.1186,2753903.0],["2005-06-22",57.2545,57.4811,56.4841,57.0474,1403695.0],["2005-06-23",55.3512,55.5131,52.179,52.2891,14935807.0],["2005-06-24",52.7617,52.7617,51.4993,51.8553,6309616.0],["2005-06-27",51.8618,52.4703,51.5511,51.8683,3035982.0],["2005-06-28",52.0172,52.8912,52.0172,52.8005,3102128.0],["2005-06-29",53.2149,53.9723,52.8976,53.6033,5319919.0],["2005-06-30",53.7975,53.9593,52.425,52.4444,3367205.0],["2005-07-01",52.7552,53.5062,52.684,53.2407,2554971.0],["2005-07-05",53.0854,53.9334,52.6322,53.7327,3151892.0],["2005-07-06",53.5256,53.6874,53.1954,53.2731,2322407.0],["2005-07-07",52.7617,53.7781,52.1143,53.6162,2183540.0],["2005-07-08",53.6939,54.7038,53.4738,54.3542,2874777.0],["2005-07-11",54.542,54.7038,54.0111,54.2183,2605480.0],["2005-07-12",54.2377,54.2377,53.4868,53.5386,2129184.0],["2005-07-13",53.5385,54.173,53.2796,54.05,1645070.0],["2005-07-14",54.1212,54.5355,53.7975,53.9917,2231566.0],["2005-07-15",54.1212,54.1212,53.4673,53.7586,1809502.0],["2005-07-18",53.6939,53.7522,53.1372,53.1566,1446137.0],["2005-07-19",53.4738,53.7004,53.1177,53.189,2358024.0],["2005-07-20",52.9106,54.8657,52.8588,54.6132,3799322.0],["2005-07-21",54.7168,55.5972,54.1276,55.0081,3613544.0],["2005-07-22",55.2929,55.2929,54.4578,55.0922,2019479.0],["2005-07-25",54.9757,55.2153,54.2766,54.3154,2480139.0],["2005-07-26",54.3801,55.021,53.8169,54.8009,1737276.0],["2005-07-27",54.911,55.3706,54.6779,54.8203,1937325.0],["2005-07-28",54.9692,55.513,54.8398,55.3641,1395132.0],["2005-07-29",55.2217,55.4418,54.4384,54.4384,1530153.0],["2005-08-01",54.4708,55.0599,54.3801,54.8721,1400469.0],["2005-08-02",54.8657,55.4095,54.6326,55.3512,1643084.0],["2005-08-03",55.1894,55.1894,54.4125,54.8009,2377136.0],["2005-08-04",54.6391,55.1311,54.5808,55.0275,1980264.0],["2005-08-05",55.034,55.2541,54.6391,54.7686,1979643.0],["2005-08-08",55.0275,55.1246,54.5808,54.8009,1865223.0],["2005-08-09",54.9304,55.157,54.7168,54.788,1707616.0],["2005-08-10",54.924,55.9986,54.7945,54.8981,2973684.0],["2005-08-11",54.9045,55.4742,54.8009,55.2541,1679321.0],["2005-08-12",54.9628,55.0405,54.6067,54.8009,1546907.0],["2005-08-15",54.7362,55.3188,54.419,55.0664,1057580.0],["2005-08-16",54.9304,55.3188,54.5032,54.6132,3063160.0],["2005-08-17",54.5484,54.7686,53.9658,54.5096,2888676.0],["2005-08-18",54.3478,55.2218,54.16,54.8268,1875896.0],["2005-08-19",55.0923,55.1182,54.5808,54.8786,1157605.0],["2005-08-22",54.8786,55.0275,54.037,54.2766,1858273.0],["2005-08-23",54.419,54.4254,53.409,53.4155,2046905.0],["2005-08-24",53.1825,54.2183,53.1177,53.3314,2139608.0],["2005-08-25",53.4932,53.6356,53.1372,53.3767,1500121.0],["2005-08-26",53.5126,53.5644,52.6387,52.8782,1721267.0],["2005-08-29",52.5804,53.3314,52.3279,53.2149,2047030.0],["2005-08-30",53.2213,53.2213,52.1661,52.6775,2684407.0],["2005-08-31",52.8458,53.0854,52.2373,52.7228,2851818.0],["2005-09-01",52.5998,53.0854,51.8683,52.1467,2812478.0],["2005-09-02",51.9978,52.5286,51.9978,52.1208,1550754.0],["2005-09-06",52.179,52.9624,52.179,52.6646,1782572.0],["2005-09-07",52.7164,52.8976,52.4121,52.5351,1430997.0],["2005-09-08",52.5351,52.574,51.7639,52.0361,2370931.0],["2005-09-09",52.0426,52.1074,51.414,51.6862,2975670.0],["2005-09-12",51.6862,52.6841,51.5501,52.5221,2074083.0],["2005-09-13",52.5221,52.5221,51.6473,51.8547,2308508.0],["2005-09-14",51.7898,52.0879,51.6538,51.7121,1405184.0],["2005-09-15",51.8352,52.1009,51.3557,51.6603,1266937.0],["2005-09-16",52.0037,52.062,51.3557,51.9648,2840153.0],["2005-09-19",51.5307,51.7121,50.3902,50.5003,3466858.0],["2005-09-20",50.8308,50.8308,49.7745,49.8976,3910143.0],["2005-09-21",53.3257,54.1551,52.9174,53.883,8966225.0],["2005-09-22",53.5265,54.2653,53.2414,53.9996,3498875.0],["2005-09-23",54.1357,54.3495,53.6108,53.8506,2816450.0],["2005-09-26",54.2783,54.5051,54.0126,54.2264,3402326.0],["2005-09-27",54.4079,54.8032,54.1616,54.6606,2424790.0],["2005-09-28",54.9716,55.5549,54.7578,55.2438,2401956.0],["2005-09-29",55.4058,56.5528,54.8874,56.3843,2877010.0],["2005-09-30",56.3908,56.6306,56.0085,56.4621,1484732.0],["2005-10-03",56.3001,56.4621,55.7493,55.9178,2298828.0],["2005-10-04",55.691,56.3843,55.4318,55.4642,1898482.0],["2005-10-05",55.6326,56.3519,55.1336,55.4771,2686269.0],["2005-10-06",55.9437,56.8963,55.8595,56.5399,3470705.0],["2005-10-07",56.6306,56.9611,56.2029,56.637,2369690.0],["2005-10-10",56.7991,57.4147,56.4297,57.0518,1614913.0],["2005-10-11",57.2527,57.5702,56.987,57.2138,1934223.0],["2005-10-12",56.9999,57.6026,55.9501,56.4556,2257875.0],["2005-10-13",56.0539,56.4945,55.7169,56.1057,2276366.0],["2005-10-14",56.3131,56.8315,55.7039,56.7667,1704389.0],["2005-10-17",56.7667,57.1296,56.5334,57.1296,1190988.0],["2005-10-18",56.987,57.1944,56.6695,57.0842,1412506.0],["2005-10-19",57.0842,57.7387,56.2288,57.5637,2163932.0],["2005-10-20",57.9655,58.3867,57.4082,57.81,2569242.0],["2005-10-21",57.8164,57.8813,57.2203,57.3693,2514887.0],["2005-10-24",57.6091,59.2615,57.5896,58.9634,2813347.0],["2005-10-25",58.97,59.5791,58.633,59.0283,2778847.0],["2005-10-26",58.7043,59.0607,58.5034,58.6265,1533380.0],["2005-10-27",58.4515,58.6394,57.6415,58.0044,1612928.0],["2005-10-28",58.3154,58.9634,58.2636,58.7302,1784062.0],["2005-10-31",58.7626,59.7735,58.7626,59.5726,1822036.0],["2005-11-01",59.6504,59.9225,59.3782,59.443,2075945.0],["2005-11-02",59.8772,60.603,59.5532,60.59,2704760.0],["2005-11-03",60.59,62.0934,60.4604,61.3806,2898728.0],["2005-11-04",61.3805,61.549,60.3048,60.6159,1915484.0],["2005-11-07",60.6159,61.2186,60.603,61.1019,1257009.0],["2005-11-08",61.1019,61.4324,60.7844,61.0889,1057208.0],["2005-11-09",61.089,61.5555,60.7196,61.4778,1067136.0],["2005-11-10",61.3546,61.9962,60.8881,61.9573,1355544.0],["2005-11-11",61.9897,62.5924,61.9638,62.2101,2206498.0],["2005-11-14",62.1776,62.534,61.8601,62.4368,1462643.0],["2005-11-15",61.7888,61.8796,60.7909,60.9529,2675348.0],["2005-11-16",60.8816,60.9658,59.6828,60.5705,2625708.0],["2005-11-17",60.9464,62.0415,60.9464,62.0415,1662692.0],["2005-11-18",62.8257,63.383,62.56,63.3765,2716797.0],["2005-11-21",63.3765,63.9532,62.9747,63.4996,2130797.0],["2005-11-22",63.5061,63.869,63.2857,63.6681,2579170.0],["2005-11-23",63.5385,63.9727,63.3765,63.5709,969842.0],["2005-11-25",63.7329,63.9597,63.5709,63.6227,362496.0],["2005-11-28",63.6228,63.8301,62.6572,62.7674,1898358.0],["2005-11-29",63.1821,63.8625,63.1821,63.4413,1488083.0],["2005-11-30",63.6357,64.031,63.1627,63.2599,1722756.0],["2005-12-01",63.6875,63.9921,63.5579,63.7523,1385577.0],["2005-12-02",63.8819,63.9467,63.2469,63.3895,674856.0],["2005-12-05",63.1821,63.1885,62.074,62.074,2271651.0],["2005-12-06",63.2274,64.7632,62.9164,64.1606,3814586.0],["2005-12-07",63.8949,64.9058,63.8172,64.4652,2072098.0],["2005-12-08",64.4716,64.6012,62.9488,63.2922,2048146.0],["2005-12-09",63.5582,63.8824,63.4674,63.61,1175972.0],["2005-12-12",63.7203,64.064,63.1755,63.6165,1096920.0],["2005-12-13",63.623,63.9148,63.156,63.9148,1486346.0],["2005-12-14",64.0446,64.9072,63.9732,64.758,1796720.0],["2005-12-15",64.4985,65.4713,64.4661,65.2444,1588108.0],["2005-12-16",65.6011,65.6465,64.7904,64.7904,1799078.0],["2005-12-19",64.7904,65.2703,64.2391,64.3559,1259863.0],["2005-12-20",64.4012,64.6996,63.8759,63.8759,2111810.0],["2005-12-21",65.2639,67.4689,65.2639,67.2549,5560549.0],["2005-12-22",66.8333,68.2861,66.8268,67.6245,3584380.0],["2005-12-23",67.5857,68.0461,67.4041,67.8127,1328987.0],["2005-12-27",68.0331,68.6298,67.5208,67.6116,1741123.0],["2005-12-28",67.6765,67.9683,67.5467,67.5857,1253534.0],["2005-12-29",67.456,68.5455,67.2744,67.2744,1192973.0],["2005-12-30",67.0279,67.3522,66.8463,67.0538,1139486.0],["2006-01-03",67.0474,67.3522,65.4649,67.0085,2764203.0],["2006-01-04",67.0085,68.3315,66.9955,67.9942,2213820.0],["2006-01-05",67.5078,68.1304,67.002,67.3003,1676591.0],["2006-01-06",67.2225,67.4365,65.8346,66.535,2183043.0],["2006-01-09",66.1524,67.1511,66.0226,66.749,1877137.0],["2006-01-10",66.749,66.749,65.9643,66.1459,1501858.0],["2006-01-11",66.2173,66.4442,65.8476,66.0032,1527671.0],["2006-01-12",65.4973,65.6141,64.5959,65.0563,2086990.0],["2006-01-13",65.1795,65.5168,64.6412,64.8553,971207.0],["2006-01-17",64.6996,64.7061,63.2144,63.6814,2449486.0],["2006-01-18",63.6814,65.3935,63.169,65.2573,2310122.0],["2006-01-19",65.4844,66.9436,65.2768,66.6193,2397488.0],["2006-01-20",67.0604,67.3522,64.5505,64.8229,3534989.0],["2006-01-23",65.2314,65.3287,63.8565,65.0238,1754774.0],["2006-01-24",65.1471,65.8605,64.4013,65.6465,1590093.0],["2006-01-25",66.0875,66.4572,65.1147,65.3741,1722384.0],["2006-01-26",65.8281,66.282,65.5946,66.0875,1282201.0],["2006-01-27",66.055,66.6971,65.3416,66.4507,1269915.0],["2006-01-30",66.2756,66.6647,66.1524,66.295,869817.0],["2006-01-31",66.3015,66.6388,65.5816,65.6011,1502231.0],["2006-02-01",65.6335,65.7308,64.4921,64.6866,2663062.0],["2006-02-02",64.6801,64.8293,63.8305,63.8824,1889050.0],["2006-02-03",63.5581,64.0056,62.5853,63.8759,1960408.0],["2006-02-06",63.85,64.0316,63.4479,63.9408,935342.0],["2006-02-07",63.8824,64.317,63.3636,63.5711,1191236.0],["2006-02-08",64.0446,65.1341,63.5582,65.1017,1762592.0],["2006-02-09",65.1471,65.5233,64.4532,64.5634,1280340.0],["2006-02-10",64.5634,64.9979,64.3234,64.6931,1332089.0],["2006-02-13",64.7256,66.4053,64.7256,65.5816,1949239.0],["2006-02-14",65.6335,67.3652,65.6335,67.2549,2539831.0],["2006-02-15",66.9631,67.7738,66.5091,67.6441,1750679.0],["2006-02-16",67.417,68.0332,66.6453,67.8581,1645566.0],["2006-02-17",67.9035,68.1953,67.3911,68.1305,1549637.0],["2006-02-21",68.0462,68.3575,67.7089,68.124,2213944.0],["2006-02-22",68.098,69.3432,68.098,69.006,2792002.0],["2006-02-23",69.1682,69.7194,68.8309,69.22,1463760.0],["2006-02-24",69.6545,69.8037,69.233,69.4989,1645070.0],["2006-02-27",69.6351,70.582,69.3173,70.4588,1584137.0],["2006-02-28",70.3355,70.3939,69.2849,69.5508,1925784.0],["2006-03-01",71.1786,71.7105,70.4458,71.6197,3342509.0],["2006-03-02",71.3408,71.4056,70.4588,70.9517,2338168.0],["2006-03-03",70.8155,72.8779,70.7247,72.3136,2326130.0],["2006-03-06",72.1774,72.5341,71.3602,72.3655,1778601.0],["2006-03-07",71.8467,72.8908,71.8467,72.6379,1630922.0],["2006-03-08",72.6963,72.7611,71.3343,72.4952,1793369.0],["2006-03-09",72.5731,73.5272,72.4498,72.9171,2637125.0],["2006-03-10",72.7419,73.4558,72.4758,72.6964,1553236.0],["2006-03-13",72.7159,73.2675,72.5276,72.8976,1499128.0],["2006-03-14",73.0144,74.5072,72.982,74.4812,2078055.0],["2006-03-15",74.2216,75.286,74.1372,75.286,1952465.0],["2006-03-16",75.286,75.286,73.9879,74.3189,1826504.0],["2006-03-17",74.7667,74.7667,73.6959,74.598,2149784.0],["2006-03-20",74.3903,74.6175,73.605,73.988,1723749.0],["2006-03-21",73.5661,74.1826,73.4363,73.4817,1974307.0],["2006-03-22",73.1507,74.5526,72.3005,74.2735,3471573.0],["2006-03-23",73.9814,74.1502,72.4368,73.3389,2487336.0],["2006-03-24",73.3714,73.3714,72.4498,72.5666,1206252.0],["2006-03-27",72.4952,73.3389,72.4952,73.1702,1253038.0],["2006-03-28",73.0404,73.5661,72.7873,73.0923,1112184.0],["2006-03-29",72.7678,73.0599,72.3589,72.5731,1488331.0],["2006-03-30",72.2032,73.2546,71.7229,72.3395,1458423.0],["2006-03-31",72.5861,73.4298,72.4757,73.3,1728961.0],["2006-04-03",73.7283,74.5656,73.5336,74.4293,1832212.0],["2006-04-04",74.4292,75.9479,74.28,75.883,2331839.0],["2006-04-05",75.7079,76.5646,75.5845,76.4023,1812729.0],["2006-04-06",76.4023,77.2201,75.935,76.7138,1606102.0],["2006-04-07",77.3628,77.3953,75.8831,75.9999,1810495.0],["2006-04-10",76.1622,76.7787,75.7663,76.4542,1644449.0],["2006-04-11",76.8436,76.941,75.1692,75.3249,1727100.0],["2006-04-12",75.1562,75.5131,74.2151,74.2605,2307764.0],["2006-04-13",74.1826,74.5785,73.8646,74.5396,1206128.0],["2006-04-17",74.1827,74.5007,73.274,73.5272,1265944.0],["2006-04-18",73.6569,74.8771,73.6569,74.8187,2638366.0],["2006-04-19",75.3119,75.7857,74.7733,75.0653,1256016.0],["2006-04-20",75.2211,75.9415,74.7862,74.8187,1586991.0],["2006-04-21",75.3444,75.6105,74.598,74.8901,1885451.0],["2006-04-24",74.6045,75.286,74.1307,75.0718,1354055.0],["2006-04-25",74.9615,75.0264,73.7154,73.8452,1540702.0],["2006-04-26",74.267,74.637,73.8841,74.1891,1016627.0],["2006-04-27",74.0269,74.8187,73.3779,74.7668,1478652.0],["2006-04-28",74.3644,74.7927,73.9685,74.7213,1490565.0],["2006-05-01",74.7214,74.8252,73.6245,73.7284,1485601.0],["2006-05-02",74.1177,75.5715,73.6634,75.3379,1875151.0],["2006-05-03",74.1502,74.4812,73.3389,74.1048,2612057.0],["2006-05-04",74.3189,76.7722,74.2346,76.7138,2852190.0],["2006-05-05",77.2265,77.8885,76.8501,77.4342,2852563.0],["2006-05-08",77.4926,77.7003,77.0383,77.272,959665.0],["2006-05-09",76.941,77.616,76.6489,77.5056,1086868.0],["2006-05-10",77.0059,77.0059,76.3114,76.6424,1590093.0],["2006-05-11",76.3763,76.5775,75.4482,76.1102,1623849.0],["2006-05-12",76.24,76.253,74.6369,74.6759,1229831.0],["2006-05-15",74.1826,75.1107,74.0918,74.9225,1230327.0],["2006-05-16",75.3509,75.4287,74.572,74.916,1108213.0],["2006-05-17",74.916,74.9225,70.9376,71.34,3979639.0],["2006-05-18",71.5541,71.7164,70.4573,70.9051,2801061.0],["2006-05-19",71.2621,71.5411,69.7304,70.9635,2825881.0],["2006-05-22",70.8727,71.632,70.029,71.4243,2261350.0],["2006-05-23",71.8786,72.0344,69.8862,69.8862,1943158.0],["2006-05-24",69.8927,70.1588,68.7958,69.6525,2891406.0],["2006-05-25",70.2886,70.4119,69.4773,69.9121,1670634.0],["2006-05-26",69.9121,70.0484,69.4124,69.7628,1263959.0],["2006-05-30",69.6006,70.0874,68.8283,69.646,1793617.0],["2006-05-31",70.0289,71.2231,69.964,70.9181,1882721.0],["2006-06-01",70.9181,72.3005,70.9181,72.2681,1575201.0],["2006-06-02",72.2616,72.3524,71.6904,72.1253,1436582.0],["2006-06-05",71.6515,72.0149,69.8278,69.9251,1599029.0],["2006-06-06",70.0873,70.4378,68.9451,70.2691,2045168.0],["2006-06-07",70.8857,71.6515,69.8862,69.9316,2066761.0],["2006-06-08",69.9316,70.107,67.9115,69.9966,2691729.0],["2006-06-09",70.0745,70.4187,69.0222,69.2236,1512407.0],["2006-06-12",69.0547,69.6653,68.2232,68.2687,1420200.0],["2006-06-13",68.2687,69.217,67.3853,68.3336,2331715.0],["2006-06-14",68.3272,68.7624,67.6257,68.6065,1718413.0],["2006-06-15",69.1781,71.2827,68.8858,71.1268,2157479.0],["2006-06-16",70.789,71.3476,70.4967,71.2177,1774630.0],["2006-06-19",71.3541,72.0881,70.9839,71.2697,1591707.0],["2006-06-20",71.484,71.8023,70.3603,70.3603,2413125.0],["2006-06-21",72.0687,74.0433,71.549,73.9589,5481497.0],["2006-06-22",73.725,74.3161,72.9455,73.712,2113547.0],["2006-06-23",73.5626,75.2839,73.5236,74.7253,1870435.0],["2006-06-26",74.7253,75.2515,73.9978,74.7123,1527547.0],["2006-06-27",74.9267,75.5243,74.0563,74.0563,2135513.0],["2006-06-28",74.3746,74.4395,73.2118,73.3807,2467729.0],["2006-06-29",74.1147,75.9985,73.777,75.9985,3315952.0],["2006-06-30",75.9985,76.2388,75.3229,75.9075,1368203.0],["2006-07-03",75.992,76.8364,75.927,76.8364,681433.0],["2006-07-05",76.6805,77.1287,75.284,76.1089,2078923.0],["2006-07-06",76.2583,76.4532,75.0956,75.7127,1679073.0],["2006-07-07",75.7127,75.7127,74.2252,74.3096,1779718.0],["2006-07-10",74.9592,74.9592,73.8419,74.6929,1111067.0],["2006-07-11",74.3096,74.6993,73.1014,74.5434,1876888.0],["2006-07-12",74.6669,74.7448,73.0689,73.1404,2029035.0],["2006-07-13",73.1404,73.1729,71.5555,71.8088,2259241.0],["2006-07-14",71.6464,71.7698,69.7627,70.8085,3041071.0],["2006-07-17",70.802,71.3541,70.3278,70.6851,1600021.0],["2006-07-18",71.1398,71.3996,69.6978,70.4123,2417716.0],["2006-07-19",70.802,73.1989,70.2434,73.043,3284182.0],["2006-07-20",73.725,73.9654,70.2044,70.2369,3036355.0],["2006-07-21",70.3993,70.7111,67.7361,70.4707,3980011.0],["2006-07-24",71.0943,72.0362,70.4902,71.7374,2020224.0],["2006-07-25",69.4444,71.6334,67.9504,71.0033,6147914.0],["2006-07-26",70.867,70.867,68.2362,69.282,4419697.0],["2006-07-27",68.3272,69.2885,65.8394,66.1382,5022699.0],["2006-07-28",66.1771,68.7884,66.0537,68.3922,3722504.0],["2006-07-31",68.3337,68.3337,67.6516,68.0154,2698679.0],["2006-08-01",67.879,67.892,66.1576,67.041,3180807.0],["2006-08-02",67.2944,67.6257,66.4694,67.1125,2064155.0],["2006-08-03",66.0018,68.9962,66.0018,68.4311,2241494.0],["2006-08-04",68.8858,71.1917,67.1839,67.8854,3357774.0],["2006-08-07",67.879,68.1713,66.7487,67.0086,1766191.0],["2006-08-08",67.3918,67.84,66.0927,66.5084,2172619.0],["2006-08-09",66.9046,67.5412,63.6114,63.9167,4966978.0],["2006-08-10",63.9167,65.2613,63.6698,65.1378,3535361.0],["2006-08-11",65.0534,65.0534,63.5204,63.8777,2513149.0],["2006-08-14",64.5338,65.4432,63.6049,63.8193,3996889.0],["2006-08-15",64.144,65.1833,63.7023,65.0274,3963134.0],["2006-08-16",66.1252,67.892,65.1313,67.6516,4916346.0],["2006-08-17",67.0021,67.9959,66.7422,67.7036,2449982.0],["2006-08-18",67.879,68.0998,67.054,67.4762,1665422.0],["2006-08-21",67.1645,67.2034,65.651,65.8589,2198432.0],["2006-08-22",65.8653,66.4175,65.2028,65.3977,2305530.0],["2006-08-23",65.4756,65.7224,64.0011,64.4103,2950726.0],["2006-08-24",64.956,65.1183,63.5334,63.7348,4631288.0],["2006-08-25",63.7348,64.7351,63.6049,64.4038,1778725.0],["2006-08-28",64.6961,66.2356,64.6831,65.5406,2430250.0],["2006-08-29",65.5406,65.8329,64.5467,65.0339,2658098.0],["2006-08-30",65.4431,65.7094,64.5272,65.3067,1761103.0],["2006-08-31",65.2417,65.7029,65.0209,65.625,1523203.0],["2006-09-01",65.8653,66.3135,65.2353,66.1382,1444524.0],["2006-09-05",66.1382,66.7098,65.599,65.9628,2334693.0],["2006-09-06",65.9628,66.0602,64.9235,65.4496,2722258.0],["2006-09-07",65.5667,65.7162,64.6565,65.3391,2543305.0],["2006-09-08",65.5601,65.5601,64.8515,65.4756,1875399.0],["2006-09-11",65.4756,66.3078,64.5849,66.1518,2750552.0],["2006-09-12",66.6069,68.1737,66.5289,68.1412,3151147.0],["2006-09-13",68.1282,69.7601,67.9397,69.2789,3257625.0],["2006-09-14",69.2399,69.2464,67.9331,68.2647,2366835.0],["2006-09-15",68.7848,69.461,68.1347,68.8499,3170259.0],["2006-09-18",69.2399,70.6703,69.1749,69.9421,3016126.0],["2006-09-19",69.9876,70.5272,68.8238,69.461,3109326.0],["2006-09-20",70.0201,70.4622,69.344,69.9096,3214935.0],["2006-09-21",71.1838,71.2879,68.0047,68.9149,6119619.0],["2006-09-22",69.3049,69.63,68.1412,68.9343,2212207.0],["2006-09-25",69.565,69.565,67.478,68.5053,3164302.0],["2006-09-26",68.8824,71.3139,68.7458,71.2359,4282815.0],["2006-09-27",71.2359,71.6519,70.3192,71.6454,3133525.0],["2006-09-28",71.2359,71.5219,70.4687,71.3074,2028787.0],["2006-09-29",71.0473,71.5284,70.1176,70.6572,2106722.0],["2006-10-02",70.8003,70.9498,70.0656,70.4362,1469344.0],["2006-10-03",70.2152,71.5285,69.8056,71.2164,2220645.0],["2006-10-04",71.1254,72.7507,70.3257,72.4257,2949237.0],["2006-10-05",72.4256,73.7454,72.016,73.4203,2187138.0],["2006-10-06",72.9132,73.2838,71.9185,73.0107,2023326.0],["2006-10-09",73.0108,73.0108,71.795,72.6207,1545045.0],["2006-10-10",73.0758,74.012,72.8677,73.4983,2352067.0],["2006-10-11",73.2383,73.2383,71.6454,72.1656,2273636.0],["2006-10-12",72.8092,73.1083,72.2826,72.9392,2158968.0],["2006-10-13",73.2448,74.4801,72.6467,74.103,2769788.0],["2006-10-16",74.1095,76.0664,73.8624,75.8324,2912999.0],["2006-10-17",75.5073,75.5463,73.83,75.2993,3680310.0],["2006-10-18",75.6893,76.0534,73.2513,73.7909,3026675.0],["2006-10-19",73.9859,75.4163,73.9469,74.9482,2179568.0],["2006-10-20",75.3838,75.7479,74.4476,75.5463,1989323.0],["2006-10-23",75.5463,75.7998,74.3565,74.5386,2054351.0],["2006-10-24",74.1485,75.4163,74.1485,74.9547,2437572.0],["2006-10-25",74.9027,75.6764,73.96,74.8702,2714439.0],["2006-10-26",74.8702,75.2277,74.1745,75.0587,1577435.0],["2006-10-27",74.7336,74.7661,74.012,74.1355,1654998.0],["2006-10-30",73.7454,75.3968,73.6739,75.3383,1691359.0],["2006-10-31",75.4813,76.0534,74.1355,74.4671,1866960.0],["2006-11-01",74.6946,74.9352,72.6337,73.1408,2765320.0],["2006-11-02",72.6662,73.7779,72.1656,72.8742,1611935.0],["2006-11-03",73.5829,74.116,72.7247,72.8612,1762096.0],["2006-11-06",73.4463,74.2915,73.4463,74.077,1543059.0],["2006-11-07",74.0185,75.0327,73.5959,74.7857,1924295.0],["2006-11-08",74.6686,75.1952,73.7259,74.6946,1759738.0],["2006-11-09",75.0067,75.0067,73.7779,73.7779,1895876.0],["2006-11-10",73.986,74.7921,73.4918,74.6036,1369692.0],["2006-11-13",74.8311,76.0079,74.7661,75.0327,1755146.0],["2006-11-14",75.4098,75.4163,74.142,75.0912,2018362.0],["2006-11-15",75.3448,76.7101,75.2212,76.268,2303668.0],["2006-11-16",76.7036,76.9896,75.9624,76.8076,2577557.0],["2006-11-17",76.8141,77.0221,76.0664,76.3525,1598160.0],["2006-11-20",76.9051,76.9051,75.9819,76.4435,1172125.0],["2006-11-21",76.8986,77.0741,76.3135,76.4435,1200047.0],["2006-11-22",76.8661,77.5032,76.333,77.1261,1333082.0],["2006-11-24",76.8531,76.8921,76.1249,76.3005,900470.0],["2006-11-27",76.0925,76.7426,75.0652,75.4813,2248940.0],["2006-11-28",75.4813,75.6958,74.389,75.3513,1842761.0],["2006-11-29",75.6178,76.1704,74.9547,75.4163,1782076.0],["2006-11-30",75.4163,75.4813,74.3695,75.0457,1876268.0],["2006-12-01",75.0912,75.3577,73.7714,74.6816,1946260.0],["2006-12-04",75.0262,76.1705,74.8897,75.4358,1752292.0],["2006-12-05",75.4943,76.5475,75.0652,76.3785,1790018.0],["2006-12-06",76.1769,76.4435,75.6503,75.7218,1435341.0],["2006-12-07",76.3915,76.3915,75.5268,75.9559,1659838.0],["2006-12-08",75.6566,75.8127,74.7912,75.0189,1708609.0],["2006-12-11",75.019,75.3443,74.7002,74.8693,1638492.0],["2006-12-12",74.8693,75.097,74.1731,74.6286,2351323.0],["2006-12-13",75.084,75.084,73.49,73.6396,2789272.0],["2006-12-14",73.6396,74.9669,73.3078,74.8042,1837921.0],["2006-12-15",74.9539,75.4484,74.6611,74.8628,2337796.0],["2006-12-18",74.8238,75.1816,74.4334,74.8628,2869688.0],["2006-12-19",74.8173,74.8238,73.5225,74.1732,2835685.0],["2006-12-20",71.6291,73.1126,71.3103,72.7743,6484101.0],["2006-12-21",72.8719,73.002,70.3083,70.6206,5011034.0],["2006-12-22",70.9199,70.9199,69.417,69.9245,2932235.0],["2006-12-26",70.5946,70.5946,69.4169,69.8919,1995404.0],["2006-12-27",70.2693,70.8549,69.7358,70.2303,1772024.0],["2006-12-28",70.009,70.5816,69.6837,70.2368,1649041.0],["2006-12-29",70.1392,70.8484,70.0285,70.6727,1814590.0],["2007-01-03",70.7573,72.2602,70.6987,71.4209,3222505.0],["2007-01-04",71.4209,71.4209,70.4254,70.5816,2790016.0],["2007-01-05",70.4319,70.6141,69.6447,69.9635,1671379.0],["2007-01-08",70.2693,70.471,69.5666,70.1717,1807765.0],["2007-01-09",70.7898,71.2258,69.8074,70.3799,2019231.0],["2007-01-10",69.9505,70.1977,69.3779,70.0025,1554725.0],["2007-01-11",70.1652,70.432,69.5926,70.0546,2002850.0],["2007-01-12",69.9504,71.0565,69.9439,70.8288,1913250.0],["2007-01-16",72.8068,73.4574,72.3058,72.6636,3869810.0],["2007-01-17",72.2993,72.8393,72.2537,72.3839,2236158.0],["2007-01-18",73.4119,73.4119,71.8634,72.0976,2304785.0],["2007-01-19",72.3839,72.6246,71.9154,72.2082,1738889.0],["2007-01-22",71.9935,72.2993,70.6857,71.3233,2691109.0],["2007-01-23",71.3233,71.9609,70.6987,71.0631,2316823.0],["2007-01-24",71.1086,72.1562,70.9199,71.948,1506698.0],["2007-01-25",71.8829,72.3188,71.7397,71.9349,2453333.0],["2007-01-26",71.8634,72.1887,70.8744,71.499,2332832.0],["2007-01-29",71.7267,72.5986,71.6356,72.0911,1980884.0],["2007-01-30",71.3233,71.7072,70.6662,71.0565,3037223.0],["2007-01-31",71.0501,71.8699,70.5295,71.8308,2449858.0],["2007-02-01",72.0065,72.8068,71.7657,72.8003,2018362.0],["2007-02-02",73.9779,75.058,73.5225,74.8108,3716547.0],["2007-02-05",74.4334,74.7587,73.8869,74.0755,1799822.0],["2007-02-06",74.3293,74.8888,73.7372,74.8238,2342636.0],["2007-02-07",74.8238,75.2662,74.4204,74.9734,2218660.0],["2007-02-08",74.6807,74.6872,73.529,74.0105,1816079.0],["2007-02-09",74.3033,74.4269,73.5615,73.7763,1346733.0],["2007-02-12",74.0105,74.2772,73.5225,73.6396,1193718.0],["2007-02-13",73.6396,73.991,72.7678,73.8738,1876516.0],["2007-02-14",74.8888,76.8733,74.8173,76.5024,3832084.0],["2007-02-15",76.4504,76.6781,75.611,76.3137,1685030.0],["2007-02-16",76.4504,76.5089,75.7737,76.1576,1635762.0],["2007-02-20",75.6696,77.0164,75.6045,76.9644,1969591.0],["2007-02-21",76.7757,77.6996,76.548,77.5109,1953210.0],["2007-02-22",77.8232,77.8818,77.062,77.4328,1707988.0],["2007-02-23",77.4328,78.7081,76.7952,78.7081,2530151.0],["2007-02-26",78.8577,79.0009,75.9884,76.1185,2968720.0],["2007-02-27",75.4744,75.7282,73.1972,73.991,3432854.0],["2007-02-28",74.6286,75.1491,74.043,74.3228,2106225.0],["2007-03-01",73.555,74.6611,72.4099,74.2772,2862987.0],["2007-03-02",73.9779,74.2707,73.0345,73.1972,1974307.0],["2007-03-05",71.8308,73.1386,71.8178,72.3318,2492176.0],["2007-03-06",73.0345,73.503,72.553,73.2427,1934347.0],["2007-03-07",73.002,73.4705,72.8003,73.0996,1400593.0],["2007-03-08",73.7117,74.1414,73.4838,73.9656,1573340.0],["2007-03-09",75.4503,76.0298,74.3042,74.6689,1834694.0],["2007-03-12",74.3954,75.3331,74.1284,74.9749,1371553.0],["2007-03-13",74.6233,74.9163,73.3796,73.3796,2592325.0],["2007-03-14",73.6401,73.9526,71.5889,73.334,3058693.0],["2007-03-15",72.9954,73.5814,72.7219,72.8521,1574705.0],["2007-03-16",72.8521,73.1712,71.908,72.3703,3181428.0],["2007-03-19",73.0931,73.5815,72.6894,73.2429,1896372.0],["2007-03-20",73.2103,73.3601,72.761,73.1191,2107342.0],["2007-03-21",71.107,73.0019,70.9768,72.2726,6791373.0],["2007-03-22",72.2921,72.507,71.693,72.0382,2901706.0],["2007-03-23",72.0382,73.5033,71.8233,73.3926,2488701.0],["2007-03-26",73.0605,73.5814,71.9796,72.1684,3072716.0],["2007-03-27",72.1163,72.1163,71.6279,71.6605,2475795.0],["2007-03-28",71.628,71.628,70.0782,70.1108,3442906.0],["2007-03-29",70.7163,71.107,69.4726,70.1303,2806522.0],["2007-03-30",70.2866,70.4949,69.2121,69.9545,2765941.0],["2007-04-02",68.7303,69.2382,68.4698,69.0689,4180805.0],["2007-04-03",69.707,70.1628,69.3684,70.0847,2513273.0],["2007-04-04",70.3321,70.6121,70.1628,70.3972,2233180.0],["2007-04-05",70.3256,70.9377,70.0651,70.8596,1696819.0],["2007-04-09",70.9768,71.8624,70.9312,71.1461,2599771.0],["2007-04-10",70.9768,71.2177,70.3647,70.5405,1699425.0],["2007-04-11",70.4559,70.9182,69.4921,69.8112,2123972.0],["2007-04-12",69.7396,70.6838,69.2187,70.6838,1930996.0],["2007-04-13",70.6577,70.6838,69.5963,70.267,1276493.0],["2007-04-16",70.521,70.9312,70.1498,70.6317,2530399.0],["2007-04-17",70.7815,71.107,70.4038,70.6838,2092450.0],["2007-04-18",70.293,70.6512,70.0521,70.254,2195701.0],["2007-04-19",71.2633,71.2633,69.7787,69.8698,1949115.0],["2007-04-20",71.0744,71.7907,70.0391,70.9963,3625333.0],["2007-04-23",71.1396,71.4847,70.1498,70.2866,1502231.0],["2007-04-24",70.1954,70.2735,69.427,69.7721,1597167.0],["2007-04-25",69.8503,70.6121,69.8177,70.4038,1829606.0],["2007-04-26",70.2735,70.7619,70.0261,70.5014,1829234.0],["2007-04-27",70.3256,70.5014,69.0689,69.8177,2662938.0],["2007-04-30",70.0651,70.1433,68.6586,68.6586,2457552.0],["2007-05-01",68.9582,69.3033,68.7173,69.0949,3517739.0],["2007-05-02",69.2252,70.4949,69.0103,70.1368,2786417.0],["2007-05-03",70.7163,71.4587,70.7163,71.1982,2417592.0],["2007-05-04",71.2828,71.6149,71.0875,71.3024,2351447.0],["2007-05-07",71.426,71.8233,70.9246,70.9572,1810371.0],["2007-05-08",70.9507,71.0158,70.1888,70.7944,2218039.0],["2007-05-09",71.0094,71.1005,70.1759,70.6773,1205632.0],["2007-05-10",70.6773,70.8466,69.668,69.8308,2815209.0],["2007-05-11",69.9219,70.6317,69.7005,70.4949,1257505.0],["2007-05-14",70.3973,70.7163,69.6745,69.9415,1210099.0],["2007-05-15",70.2605,70.5601,69.5182,69.5768,1728961.0],["2007-05-16",69.7396,71.094,69.6744,70.9377,2442164.0],["2007-05-17",70.6512,70.9768,69.7461,69.8242,2664923.0],["2007-05-18",70.0,70.0,69.1535,69.3814,4902943.0],["2007-05-21",69.4661,69.4921,68.7368,68.9061,4499866.0],["2007-05-22",69.0363,69.0559,67.7275,68.04,6728702.0],["2007-05-23",68.1442,69.3814,68.1182,69.0624,4249680.0],["2007-05-24",69.3098,69.7721,68.8345,68.9712,4525803.0],["2007-05-25",69.0428,69.5963,68.9582,68.9972,4281078.0],["2007-05-29",69.4465,70.9767,69.3619,70.6446,3575569.0],["2007-05-30",70.5861,70.8921,70.0651,70.853,2502849.0],["2007-05-31",70.9247,72.7154,70.7489,72.6828,3777480.0],["2007-06-01",72.9303,73.7638,71.8428,72.4679,3432978.0],["2007-06-04",72.5917,72.8326,71.9405,72.227,1505705.0],["2007-06-05",71.7582,72.7154,71.6279,71.9535,1658100.0],["2007-06-06",71.6149,71.628,70.6577,71.1591,1823525.0],["2007-06-07",70.9636,71.5827,69.999,69.999,3108085.0],["2007-06-08",70.0642,71.3025,70.0642,71.3025,2979517.0],["2007-06-11",71.0548,71.4915,70.4161,70.8006,1108337.0],["2007-06-12",70.8006,71.0157,69.7709,69.7709,1849959.0],["2007-06-13",70.3249,70.9245,69.823,70.9245,1787288.0],["2007-06-14",70.9897,72.3388,70.9701,72.2019,3159958.0],["2007-06-15",72.6386,73.4599,72.0195,72.5865,2415731.0],["2007-06-18",72.5734,72.5734,71.3025,71.6414,2659587.0],["2007-06-19",71.309,71.3286,70.2662,70.4291,3784181.0],["2007-06-20",70.7224,73.2252,70.7224,71.5632,7455804.0],["2007-06-21",71.7001,72.8276,71.5567,72.2932,2774007.0],["2007-06-22",71.8956,72.6517,71.498,71.6675,2355542.0],["2007-06-25",71.6871,73.4142,71.498,72.7234,3602995.0],["2007-06-26",72.8015,73.6684,72.4365,72.795,2840525.0],["2007-06-27",72.241,72.8602,71.6936,72.7364,2538962.0],["2007-06-28",72.6451,73.714,72.0651,73.2382,2717294.0],["2007-06-29",73.2447,73.4468,71.8239,72.3258,4073086.0],["2007-07-02",72.8993,72.8993,71.3155,72.2084,2408161.0],["2007-07-03",72.2149,72.6451,71.876,72.3453,922063.0],["2007-07-05",72.3127,72.4757,71.6675,71.9412,1497018.0],["2007-07-06",71.9412,72.3453,71.5827,72.241,1331593.0],["2007-07-09",73.89,76.1907,73.3751,75.7149,6869928.0],["2007-07-10",74.9524,75.6041,73.2122,73.525,4778346.0],["2007-07-11",73.525,74.5156,73.3034,73.9877,2162194.0],["2007-07-12",74.4961,74.5808,73.7987,74.5743,1958794.0],["2007-07-13",74.268,77.6246,74.1898,76.4188,5732800.0],["2007-07-16",76.0929,76.4123,75.0566,75.3695,2190861.0],["2007-07-17",75.5389,76.4383,75.1479,75.8778,2288900.0],["2007-07-18",75.6041,76.6861,75.0371,75.9691,2591829.0],["2007-07-19",76.321,76.9207,76.2624,76.3862,2449858.0],["2007-07-20",76.2233,76.2559,75.1479,75.389,3325011.0],["2007-07-23",75.389,75.8583,74.6721,75.3629,3427766.0],["2007-07-24",74.8872,75.0762,73.7596,73.903,4000736.0],["2007-07-25",74.7503,74.7503,73.0883,73.6162,2964873.0],["2007-07-26",72.1042,77.2335,70.918,72.2802,6464245.0],["2007-07-27",72.1367,72.4757,71.0483,71.4524,3499000.0],["2007-07-30",71.4524,73.0297,71.3025,73.0101,2245093.0],["2007-07-31",73.3881,73.4207,72.1758,72.1758,2809748.0],["2007-08-01",71.7587,73.1144,71.3677,72.4365,3100514.0],["2007-08-02",71.3677,73.349,70.8072,72.2736,2420695.0],["2007-08-03",72.3779,72.443,70.7485,70.755,2703643.0],["2007-08-06",70.8789,72.2411,70.7485,72.2345,2524566.0],["2007-08-07",71.6936,73.0753,71.687,72.5474,2663558.0],["2007-08-08",72.3714,73.2252,71.1396,71.7522,3827492.0],["2007-08-09",70.7485,71.9152,70.2271,71.3677,4381226.0],["2007-08-10",70.6833,71.4655,70.3901,71.0679,4745708.0],["2007-08-13",71.4328,72.1498,71.3351,71.7457,3421065.0],["2007-08-14",71.7131,71.8174,70.0837,70.1098,3052488.0],["2007-08-15",70.2532,70.7941,69.445,69.5232,3053481.0],["2007-08-16",68.2458,68.4348,64.7197,67.8938,6671864.0],["2007-08-17",69.7383,71.6935,69.0865,70.39,3805030.0],["2007-08-20",70.3704,71.0874,70.1032,70.9961,2567257.0],["2007-08-21",70.7811,71.2308,69.7708,70.9179,2454698.0],["2007-08-22",72.1889,72.1889,71.2113,72.0651,2082398.0],["2007-08-23",72.0846,72.3779,71.3938,71.8956,2489074.0],["2007-08-24",71.7262,72.3975,71.5828,72.3975,1285180.0],["2007-08-27",72.3518,72.8081,71.7522,72.0455,926655.0],["2007-08-28",71.5958,71.8891,70.2271,70.2467,1573340.0],["2007-08-29",70.6507,71.7717,70.4226,71.6414,1348471.0],["2007-08-30",70.9114,71.9999,70.6507,71.0222,1342142.0],["2007-08-31",71.5958,71.9542,70.8332,71.485,1611314.0],["2007-09-04",71.5632,72.5343,70.9766,72.2476,1353311.0],["2007-09-05",71.6283,71.9803,70.9701,71.6414,1616899.0],["2007-09-06",71.4914,71.9546,70.7934,71.8698,1138866.0],["2007-09-07",71.0086,71.2957,70.3237,70.5911,1910892.0],["2007-09-10",70.6825,70.9238,69.6322,70.4541,1896372.0],["2007-09-11",70.4476,71.3348,70.2976,70.8651,1299699.0],["2007-09-12",70.3954,71.0543,69.9714,70.3432,1530029.0],["2007-09-13",70.7738,71.6023,70.5128,71.0543,1385452.0],["2007-09-14",70.4802,71.4261,70.4411,71.2239,1249315.0],["2007-09-17",70.6825,70.976,70.3498,70.5259,1554228.0],["2007-09-18",70.8781,71.1587,69.4756,71.0999,3606470.0],["2007-09-19",71.2891,71.674,69.6778,70.1344,5399591.0],["2007-09-20",69.0907,69.3125,67.5838,68.1383,8985585.0],["2007-09-21",68.3209,68.8884,67.4794,67.9099,4430370.0],["2007-09-24",67.9165,68.2688,66.5726,67.101,4363977.0],["2007-09-25",66.7227,68.4188,66.7227,68.2296,3130671.0],["2007-09-26",68.4188,68.5036,67.7534,68.3209,2586616.0],["2007-09-27",68.4971,68.5753,68.1056,68.2622,2192351.0],["2007-09-28",68.3144,68.4644,67.8773,68.334,2299449.0],["2007-10-01",68.4905,69.4626,68.1709,69.2799,2020969.0],["2007-10-02",69.1494,69.7822,68.6015,69.4756,2279593.0],["2007-10-03",69.2799,69.3973,68.2231,68.6863,2161077.0],["2007-10-04",68.8232,68.9015,68.0535,68.334,1538095.0],["2007-10-05",68.7646,69.4756,68.0796,69.1886,2883215.0],["2007-10-08",69.3451,69.456,68.4971,69.2146,1262842.0],["2007-10-09",69.3256,70.2585,69.3256,69.8736,2633650.0],["2007-10-10",69.8736,70.2585,69.6126,69.991,1950604.0],["2007-10-11",70.0236,70.5455,68.7254,69.4038,2473313.0],["2007-10-12",69.4038,70.4019,69.2799,70.1344,1796348.0],["2007-10-15",70.0692,70.154,68.6014,69.0059,2382100.0],["2007-10-16",68.5819,69.5082,68.2818,68.4253,2165793.0],["2007-10-17",69.1494,69.3582,67.4533,68.4123,2324641.0],["2007-10-18",68.2622,68.7906,67.9491,68.6993,1575698.0],["2007-10-19",68.4188,68.5362,67.3163,67.4011,3263830.0],["2007-10-22",66.4748,67.6033,66.4748,67.2119,4099768.0],["2007-10-23",67.6817,68.06,67.3163,67.9883,2032013.0],["2007-10-24",67.5316,68.3535,66.827,67.9752,2883960.0],["2007-10-25",68.1775,68.1775,66.4683,67.3881,3741367.0],["2007-10-26",68.1905,68.197,66.9836,67.8056,2093071.0],["2007-10-29",68.1709,68.4971,67.1206,67.4468,1489076.0],["2007-10-30",67.1924,67.7534,66.9967,67.3424,1509180.0],["2007-10-31",67.649,68.0078,66.8336,67.4142,2705380.0],["2007-11-01",66.964,67.1924,65.9268,66.0247,2427644.0],["2007-11-02",66.2139,67.8447,65.5485,66.8205,2925658.0],["2007-11-05",66.1812,67.5642,66.0703,66.9249,1865968.0],["2007-11-06",66.9641,67.8056,66.8988,67.7338,1461278.0],["2007-11-07",66.8075,67.2315,65.581,65.6528,2225237.0],["2007-11-08",65.8877,67.2054,64.9483,66.8271,3693837.0],["2007-11-09",66.2203,66.7683,65.0526,65.0657,3147176.0],["2007-11-12",65.5027,66.129,64.5829,64.8961,2821786.0],["2007-11-13",65.5745,66.5726,65.157,66.5074,2508433.0],["2007-11-14",66.7748,67.088,65.7506,66.0507,2027918.0],["2007-11-15",65.6593,66.964,65.6071,66.129,2315334.0],["2007-11-16",63.8262,64.185,62.6911,63.1478,7714428.0],["2007-11-19",62.6259,62.9456,60.5384,61.3538,5088348.0],["2007-11-20",61.2625,62.3258,60.1274,60.8972,4332952.0],["2007-11-21",60.2774,61.2429,59.7294,59.8273,3928758.0],["2007-11-23",60.1013,61.0602,60.1013,61.0602,1082648.0],["2007-11-26",60.9428,61.7126,59.6251,59.7882,2908904.0],["2007-11-27",60.2187,60.8058,59.4293,60.8058,3421809.0],["2007-11-28",60.8319,63.6566,60.7406,63.3565,4330470.0],["2007-11-29",63.0303,63.2587,62.4302,62.7498,2427520.0],["2007-11-30",63.3761,64.5177,62.652,64.2372,3961644.0],["2007-12-03",63.5914,64.459,63.2717,63.4413,2765196.0],["2007-12-04",63.1869,64.1132,62.9977,63.4152,2304289.0],["2007-12-05",64.1329,64.1329,63.0108,63.5262,2198556.0],["2007-12-06",63.8262,64.2959,63.213,64.2502,1446137.0],["2007-12-07",64.4982,65.692,64.4982,65.3788,2214192.0],["2007-12-10",65.4963,66.2995,65.1372,65.8686,2391407.0],["2007-12-11",65.8359,66.0906,63.779,63.779,2777979.0],["2007-12-12",65.1372,65.751,63.1521,63.9749,2708234.0],["2007-12-13",62.2967,63.557,62.2052,63.4655,2923424.0],["2007-12-14",62.5774,63.7071,62.5644,62.6362,3187509.0],["2007-12-17",62.2378,63.1325,62.0615,62.6231,2966859.0],["2007-12-18",63.0149,63.25,62.5252,63.1847,2570111.0],["2007-12-19",63.1913,63.1913,61.6502,61.7938,2507937.0],["2007-12-20",62.1138,62.1138,60.6445,61.1408,3452214.0],["2007-12-21",60.4747,62.3489,60.4747,61.5718,4662189.0],["2007-12-24",60.8665,61.3824,59.9262,60.1613,2737770.0],["2007-12-26",60.0764,60.86,59.9785,60.6707,3525929.0],["2007-12-27",60.54,60.638,59.8479,60.0111,3325011.0],["2007-12-28",59.8218,60.4682,58.4243,59.1753,3396245.0],["2007-12-31",58.8618,58.9141,58.124,58.2284,3555589.0],["2008-01-02",57.8366,57.8366,55.5446,56.2629,8084370.0],["2008-01-03",56.5633,57.262,56.3673,57.0138,3255143.0],["2008-01-04",56.6482,56.6547,54.3169,54.9177,5357893.0],["2008-01-07",55.3683,55.7209,53.9708,54.5194,4953948.0],["2008-01-08",54.8981,55.3095,53.9774,54.0557,5666530.0],["2008-01-09",53.9317,54.1406,53.0044,54.0557,4738262.0],["2008-01-10",53.5529,56.067,53.5529,55.5185,5854045.0],["2008-01-11",55.1267,55.3487,54.4867,54.8785,4401579.0],["2008-01-14",55.4336,55.7601,54.8001,55.2703,2345118.0],["2008-01-15",54.6956,55.1136,54.343,54.3757,3949483.0],["2008-01-16",54.0231,55.5837,53.7553,55.1201,5891896.0],["2008-01-17",55.1658,55.7274,53.899,54.0557,4202522.0],["2008-01-18",54.3235,55.1462,53.7553,54.8589,4410390.0],["2008-01-22",52.8607,55.3291,52.2404,54.9634,5627563.0],["2008-01-23",53.259,58.4504,52.9195,58.1109,9901691.0],["2008-01-24",58.5157,58.6986,56.7461,57.7974,5077924.0],["2008-01-25",58.2349,59.7173,58.0717,58.7443,6468464.0],["2008-01-28",58.7769,60.0895,58.1239,60.0438,4366086.0],["2008-01-29",60.2985,61.278,60.1287,60.6184,4117514.0],["2008-01-30",59.8805,61.0494,59.8087,60.1025,5050498.0],["2008-01-31",59.2601,61.5783,58.8749,60.9384,3679565.0],["2008-02-01",61.18,61.3171,60.0111,61.0037,3411757.0],["2008-02-04",61.0233,61.4673,59.7499,59.9132,2398233.0],["2008-02-05",59.5214,59.5214,58.0195,58.1174,3907909.0],["2008-02-06",58.5222,59.8021,57.8954,58.4896,2423177.0],["2008-02-07",58.4374,59.345,58.2284,58.8749,3108953.0],["2008-02-08",58.4504,58.914,57.2228,57.4644,3041567.0],["2008-02-11",57.3338,58.1174,56.4457,57.7583,2187511.0],["2008-02-12",57.9999,58.5353,57.1771,57.5297,2446011.0],["2008-02-13",59.0969,59.0969,57.2359,58.235,2333949.0],["2008-02-14",58.137,58.7639,57.4448,57.4709,2393020.0],["2008-02-15",57.1444,57.7582,56.7787,57.4121,2595552.0],["2008-02-19",57.9542,58.7247,57.5036,58.2807,4252659.0],["2008-02-20",57.8888,59.0708,57.6538,58.7312,2921562.0],["2008-02-21",58.7639,59.2144,58.0913,58.3264,2764824.0],["2008-02-22",58.6659,58.6659,56.9028,58.1762,2735785.0],["2008-02-25",58.1631,58.7378,57.3926,58.5876,2574082.0],["2008-02-26",58.4178,59.874,58.3329,59.4038,2468721.0],["2008-02-27",58.9337,59.6193,58.7116,59.3124,2068499.0],["2008-02-28",58.888,59.0839,58.1566,58.2415,2542809.0],["2008-02-29",57.8562,58.6333,57.4775,57.5493,3463755.0],["2008-03-03",57.4644,58.3655,57.2097,58.2611,2871674.0],["2008-03-04",57.6081,59.1296,57.2097,58.9728,4129552.0],["2008-03-05",59.0317,60.1418,58.3786,58.999,4040200.0],["2008-03-06",58.8226,58.8683,57.7778,58.0194,2916598.0],["2008-03-07",57.7384,57.8887,56.3916,56.6793,3701034.0],["2008-03-10",56.8427,57.3919,55.5026,55.5483,3441417.0],["2008-03-11",56.6858,57.6337,55.836,57.6337,3217665.0],["2008-03-12",57.1434,58.124,56.1236,56.9146,3342758.0],["2008-03-13",56.1105,57.3461,56.0256,56.9212,5742603.0],["2008-03-14",57.2284,57.4115,54.6462,55.4372,5300435.0],["2008-03-17",54.2278,55.1757,53.9336,53.9663,5795222.0],["2008-03-18",54.8815,56.8231,54.5546,56.8231,4266806.0],["2008-03-19",57.3853,58.1763,56.372,56.372,3682668.0],["2008-03-20",54.9273,56.895,54.7834,56.8885,5274374.0],["2008-03-24",57.0061,60.1376,56.9081,59.34,4137122.0],["2008-03-25",59.4904,60.0984,58.5098,59.7846,3135014.0],["2008-03-26",59.4904,59.9284,59.0001,59.6538,2443653.0],["2008-03-27",59.6734,60.4187,59.1897,59.9611,3848465.0],["2008-03-28",59.8499,60.5102,59.3923,59.6669,2446011.0],["2008-03-31",59.5296,60.8894,59.2093,60.5821,3078797.0],["2008-04-01",61.3862,63.8835,61.3797,63.877,7667891.0],["2008-04-02",63.877,64.7203,63.2951,63.6286,3629305.0],["2008-04-03",62.8244,64.1646,62.6283,63.8508,2717045.0],["2008-04-04",63.6612,64.0993,62.8833,63.3278,2573958.0],["2008-04-07",63.6613,63.9162,62.5303,63.0729,2226106.0],["2008-04-08",62.6087,62.9225,61.8373,62.7918,3035982.0],["2008-04-09",61.5824,62.1969,60.7064,60.8698,4973928.0],["2008-04-10",60.7979,62.0269,60.471,61.6739,2567381.0],["2008-04-11",60.8174,62.0465,60.5429,60.7325,3218534.0],["2008-04-14",60.5036,61.092,60.2421,60.6801,1468599.0],["2008-04-15",60.9482,61.4516,60.2749,61.2359,1678204.0],["2008-04-16",62.0007,63.5501,61.5824,63.4324,2386691.0],["2008-04-17",63.1252,63.2886,61.4777,62.0792,1945268.0],["2008-04-18",63.2167,63.609,62.7068,63.2232,2998380.0],["2008-04-21",63.0925,63.0925,62.1054,62.3995,2599399.0],["2008-04-22",62.1642,62.3734,60.7521,61.1705,2747822.0],["2008-04-23",61.2882,62.0138,60.6344,60.8698,2584134.0],["2008-04-24",61.1247,62.2688,60.6998,61.9419,2083639.0],["2008-04-25",62.1119,62.1772,60.9351,61.7523,2240626.0],["2008-04-28",61.9419,62.9356,61.0659,62.4714,2528786.0],["2008-04-29",62.746,64.06,62.125,63.6482,2878003.0],["2008-04-30",63.6155,64.0535,62.6741,62.6741,2886070.0],["2008-05-01",62.491,64.6811,62.0661,64.4915,3222505.0],["2008-05-02",64.7857,65.021,62.831,63.3213,3329355.0],["2008-05-05",62.7394,63.2886,62.393,62.406,2177335.0],["2008-05-06",61.6608,63.9816,61.5627,63.8508,2438813.0],["2008-05-07",63.7462,63.8247,61.2751,61.2882,3129306.0],["2008-05-08",61.968,62.2557,60.7652,60.9351,2884456.0],["2008-05-09",60.6083,60.6148,58.9739,59.0785,4388672.0],["2008-05-12",57.4638,59.5558,57.2611,59.1635,6004951.0],["2008-05-13",59.2027,59.6865,58.2744,58.5817,3587979.0],["2008-05-14",58.732,60.0003,58.5817,59.5361,2862367.0],["2008-05-15",59.4511,59.778,58.5424,59.3988,2971078.0],["2008-05-16",59.1243,59.7845,58.5686,59.4577,3317689.0],["2008-05-19",59.4904,60.5298,59.2092,59.5361,2370806.0],["2008-05-20",59.2485,59.4903,58.5032,58.7189,3212577.0],["2008-05-21",58.7124,59.0523,57.5553,57.7318,5875887.0],["2008-05-22",57.4638,58.6405,57.4311,58.0717,2414490.0],["2008-05-23",57.9083,57.9345,56.6008,56.7643,3493911.0],["2008-05-27",56.8492,58.9347,56.8492,58.6209,4079043.0],["2008-05-28",59.34,59.9545,58.7059,59.3727,4081153.0],["2008-05-29",59.2485,60.7586,59.17,60.2552,2742858.0],["2008-05-30",60.1899,60.5887,59.8173,59.9545,2308012.0],["2008-06-02",59.6015,59.948,58.7843,59.2615,2231442.0],["2008-06-03",59.4773,59.8173,58.3463,58.7974,2594683.0],["2008-06-04",58.5163,60.3468,58.464,59.8499,2110445.0],["2008-06-05",60.0526,61.2489,59.6603,61.2489,2967727.0],["2008-06-06",60.3272,60.4318,58.0064,58.0914,3704385.0],["2008-06-09",58.3855,58.9674,57.7449,58.2679,2706125.0],["2008-06-10",57.9541,59.3073,57.3722,59.0197,3859758.0],["2008-06-11",58.0379,58.4437,56.6503,56.6634,5877376.0],["2008-06-12",57.0561,58.5353,56.3557,57.2328,6030764.0],["2008-06-13",57.4946,57.4946,55.4852,56.2772,6439797.0],["2008-06-16",55.6684,56.5193,55.4459,56.3099,4818307.0],["2008-06-17",56.9121,56.9448,55.099,55.1972,5951464.0],["2008-06-18",52.8539,54.8241,52.6118,54.0648,14645041.0],["2008-06-19",53.7768,54.2415,52.579,53.4954,7695565.0],["2008-06-20",53.0241,53.3449,52.4351,52.7165,5701278.0],["2008-06-23",52.9456,53.2663,52.291,52.4481,4425902.0],["2008-06-24",52.1274,53.3252,51.3485,52.3499,6098274.0],["2008-06-25",52.0358,53.2336,52.0358,52.2125,4757498.0],["2008-06-26",51.8787,52.0685,51.0081,51.1129,4135260.0],["2008-06-27",51.067,51.6365,50.0787,50.563,6079411.0],["2008-06-30",50.4256,52.062,49.9478,51.571,5501601.0],["2008-07-01",51.0801,51.0801,48.9267,49.9871,5823393.0],["2008-07-02",50.2685,50.6285,48.8874,48.894,3557327.0],["2008-07-03",48.8743,49.7972,48.4358,49.0707,2438069.0],["2008-07-07",49.4176,50.5303,48.606,49.0903,4095176.0],["2008-07-08",49.3064,50.7398,49.2736,50.7201,4065888.0],["2008-07-09",50.8772,50.8772,49.4176,49.5027,3910763.0],["2008-07-10",49.4111,49.9609,48.6387,49.2343,3040450.0],["2008-07-11",48.5471,49.1885,47.6634,48.3965,3526922.0],["2008-07-14",48.6191,48.9987,47.4867,47.8598,3035610.0],["2008-07-15",47.382,48.7565,46.6882,47.7878,3848341.0],["2008-07-16",47.7747,50.5303,47.4278,50.3732,5609196.0],["2008-07-17",50.5369,51.9638,49.2802,51.7412,6767049.0],["2008-07-18",51.6888,52.4285,51.1783,52.0488,4163183.0],["2008-07-21",52.2649,52.2649,50.6874,50.9296,3157849.0],["2008-07-22",50.4649,52.723,50.4649,52.6772,3834442.0],["2008-07-23",53.0176,54.6343,52.9259,54.3528,4719275.0],["2008-07-24",54.451,54.4575,51.9834,52.2256,4004335.0],["2008-07-25",52.3696,52.9718,51.6103,52.0292,2320422.0],["2008-07-28",51.5776,52.3696,51.0278,51.0801,2048891.0],["2008-07-29",51.0343,53.7506,51.0081,53.7506,3085995.0],["2008-07-30",52.8539,53.371,51.4598,52.1405,4988200.0],["2008-07-31",51.5056,52.579,51.486,51.6038,2823399.0],["2008-08-01",51.7085,51.7085,49.8169,50.622,3225731.0],["2008-08-04",50.6809,52.0685,50.4322,51.4925,3005082.0],["2008-08-05",51.8459,55.1841,51.8459,54.9746,5511902.0],["2008-08-06",54.0845,54.5819,53.1812,54.3005,3023448.0],["2008-08-07",53.8161,55.6357,53.2794,54.4706,3100887.0],["2008-08-08",55.4459,57.9724,55.4459,57.7041,5120738.0],["2008-08-11",57.2459,59.0131,56.6437,57.5797,4385818.0],["2008-08-12",57.331,57.8873,56.5193,57.3571,3003468.0],["2008-08-13",57.2786,57.2786,54.2285,55.5179,4194332.0],["2008-08-14",55.3935,56.9841,55.2692,56.9186,2936454.0],["2008-08-15",57.0495,58.5615,56.3164,57.5012,3630173.0],["2008-08-18",57.2655,57.4946,55.9565,56.2379,2139608.0],["2008-08-19",55.675,56.107,53.9666,54.2677,4314337.0],["2008-08-20",54.1303,55.0663,53.0438,53.7899,3063905.0],["2008-08-21",52.8605,53.2205,52.3107,53.1943,3150403.0],["2008-08-22",53.371,54.2874,53.1747,54.1172,2499870.0],["2008-08-25",53.9077,54.3986,52.507,52.9587,2716921.0],["2008-08-26",52.8277,53.3972,52.2387,52.939,3578796.0],["2008-08-27",53.0503,53.7179,52.1732,53.3579,2513397.0],["2008-08-28",53.6263,55.1579,53.5477,54.9354,2656609.0],["2008-08-29",54.6408,55.1317,53.9928,54.2088,2086866.0],["2008-09-02",56.3426,57.5535,55.0139,55.4197,4614907.0],["2008-09-03",55.4524,56.2183,54.9812,55.6423,2777482.0],["2008-09-04",54.9877,55.7994,53.8685,54.1957,2888552.0],["2008-09-05",53.8685,54.2023,52.7034,53.8554,2663186.0],["2008-09-08",55.0351,55.7692,54.6026,55.6185,3466485.0],["2008-09-09",55.4677,56.8834,55.3104,55.5464,5835554.0],["2008-09-10",57.3356,58.3974,56.4705,57.5847,7031258.0],["2008-09-11",56.6671,59.4002,56.6671,59.2953,3911136.0],["2008-09-12",58.5285,59.6165,58.0959,59.5378,4023446.0],["2008-09-15",58.3319,60.5799,58.3319,59.315,4975293.0],["2008-09-16",58.0959,60.2981,57.9779,60.2981,6199788.0],["2008-09-17",58.9086,59.6296,57.1587,57.7223,5656602.0],["2008-09-18",57.9124,60.0884,56.1559,59.7279,7582262.0],["2008-09-19",62.9263,63.3458,58.7251,59.0397,5742479.0],["2008-09-22",58.3253,58.9086,55.8019,56.1559,4894132.0],["2008-09-23",56.3722,57.1193,55.2383,55.5726,3610938.0],["2008-09-24",55.4808,56.1887,53.7178,54.0717,4517488.0],["2008-09-25",54.4584,55.1924,53.2917,53.6653,3722131.0],["2008-09-26",52.8002,53.8947,52.6101,53.4556,3274503.0],["2008-09-29",52.6166,53.3507,51.5745,52.1775,5353302.0],["2008-09-30",53.3245,53.4556,51.6401,51.8039,4023322.0],["2008-10-01",51.3779,53.3966,51.1878,52.9181,4210217.0],["2008-10-02",52.7281,52.8264,50.2834,50.7946,4771025.0],["2008-10-03",51.4107,53.1213,50.8667,51.1223,4439678.0],["2008-10-06",49.9884,51.2796,48.907,50.6897,6126569.0],["2008-10-07",51.5221,51.5221,48.8283,48.9332,4882839.0],["2008-10-08",47.026,49.3527,46.0887,46.5147,9735769.0],["2008-10-09",47.0325,47.7731,43.2573,43.7817,6349825.0],["2008-10-10",42.0055,46.2067,40.4259,44.8041,9284914.0],["2008-10-13",45.879,48.4154,45.1908,48.304,5314086.0],["2008-10-14",49.3199,49.6804,45.5906,46.3705,5604728.0],["2008-10-15",45.3481,46.0297,42.6019,42.7723,4167278.0],["2008-10-16",42.2742,43.7948,39.9147,43.4146,5208973.0],["2008-10-17",42.5167,43.4343,40.7471,40.9962,5591450.0],["2008-10-20",41.4353,42.5167,40.6881,42.0514,3555713.0],["2008-10-21",41.3566,42.969,40.616,40.9241,3874898.0],["2008-10-22",40.6226,40.6619,36.9391,38.014,6392391.0],["2008-10-23",38.1844,40.2752,37.7912,39.3248,7311103.0],["2008-10-24",37.0899,38.6891,36.7229,37.2341,4983236.0],["2008-10-27",36.9981,37.9878,36.0084,36.0084,3460901.0],["2008-10-28",36.8933,38.1975,35.3268,38.1189,4322651.0],["2008-10-29",38.1189,40.0261,37.8371,38.0665,5051615.0],["2008-10-30",38.9185,40.1376,38.676,39.9868,4796341.0],["2008-10-31",39.3248,43.1197,38.7481,42.8444,6561167.0],["2008-11-03",42.8444,43.4343,42.3922,43.2573,3037720.0],["2008-11-04",43.4736,45.2564,43.3163,45.1056,3933350.0],["2008-11-05",44.6534,45.0401,41.8023,41.8941,3283314.0],["2008-11-06",41.5991,42.674,40.6553,40.9896,5152508.0],["2008-11-07",41.1862,42.556,40.9634,42.3266,3351072.0],["2008-11-10",42.9821,44.555,42.6543,43.4474,3946752.0],["2008-11-11",42.3201,44.247,42.012,43.585,3803045.0],["2008-11-12",42.91,43.1,41.0027,41.3566,3970331.0],["2008-11-13",41.7499,44.0832,39.7378,44.0045,5756999.0],["2008-11-14",42.4577,44.2601,41.6188,42.189,3590089.0],["2008-11-17",41.763,42.9099,40.4259,41.1338,3933598.0],["2008-11-18",40.7995,43.6112,40.7864,42.4643,4939552.0],["2008-11-19",41.5008,42.8641,39.102,39.705,4373532.0],["2008-11-20",39.338,40.5243,36.7032,37.1947,6311230.0],["2008-11-21",37.8567,40.1965,36.323,39.9213,5787900.0],["2008-11-24",40.5046,44.0766,40.2752,43.5392,5410015.0],["2008-11-25",44.188,44.8172,37.5552,43.9914,3949483.0],["2008-11-26",43.3491,45.8135,43.2967,45.3743,3739878.0],["2008-11-28",45.2498,46.305,44.9614,46.305,1285304.0],["2008-12-01",45.5513,45.5513,41.4943,41.586,4356034.0],["2008-12-02",42.3004,44.0504,41.6974,43.9652,3001110.0],["2008-12-03",42.7985,46.056,42.556,45.9314,3574825.0],["2008-12-04",45.1908,48.304,45.0401,46.4885,4488077.0],["2008-12-05",45.879,48.4023,43.7292,48.3106,4209968.0],["2008-12-08",49.2871,50.4276,47.5306,48.7825,4218780.0],["2008-12-09",43.8341,44.188,40.8388,41.7171,17559654.0],["2008-12-10",41.6711,41.7105,39.2354,40.0626,7798444.0],["2008-12-11",39.8197,40.7191,38.1849,38.4803,5448611.0],["2008-12-12",37.7515,40.358,37.6399,40.2727,5085866.0],["2008-12-15",40.4106,40.4106,38.9793,39.5308,3430869.0],["2008-12-16",39.8131,41.7302,39.5177,41.6186,4227839.0],["2008-12-17",41.0671,42.7741,40.9686,41.9994,3073957.0],["2008-12-18",42.6691,42.9383,40.4828,41.0999,5101627.0],["2008-12-19",41.4282,42.3408,41.1131,41.7499,3993538.0],["2008-12-22",41.855,42.0191,40.706,41.3363,2506572.0],["2008-12-23",41.4807,41.4807,39.5702,39.9575,3008929.0],["2008-12-24",39.5702,40.3515,39.5702,40.1808,1428887.0],["2008-12-26",40.2464,40.3121,39.0384,40.0298,1740875.0],["2008-12-29",39.8525,40.0167,39.0844,39.4849,2359265.0],["2008-12-30",39.649,40.9227,39.5439,40.8505,2389173.0],["2008-12-31",40.8702,42.3999,40.8702,42.1176,2776986.0],["2009-01-02",42.1242,42.459,41.2969,42.308,2939681.0],["2009-01-05",41.9863,42.2423,41.7368,41.9863,4674227.0],["2009-01-06",42.3474,42.5115,41.658,42.0717,5044541.0],["2009-01-07",41.6974,42.1832,40.9161,41.1328,3070979.0],["2009-01-08",41.0474,41.4479,40.2793,40.7651,2549635.0],["2009-01-09",40.9686,40.9686,39.3995,39.603,2332584.0],["2009-01-12",39.5964,40.0429,39.3995,39.5964,2484730.0],["2009-01-13",39.5374,40.3909,39.1303,39.7015,2995029.0],["2009-01-14",39.1369,39.1631,37.548,38.0142,3786167.0],["2009-01-15",38.0339,38.7561,36.898,38.4475,3655117.0],["2009-01-16",38.9859,39.2025,37.4298,38.4606,3555217.0],["2009-01-20",38.3293,38.4015,36.0577,36.097,3856159.0],["2009-01-21",36.5698,37.4298,36.0708,37.3445,3343875.0],["2009-01-22",36.7667,37.5874,36.3334,36.9834,2517493.0],["2009-01-23",36.1496,36.6026,35.0925,35.5324,4559186.0],["2009-01-26",35.4142,36.5304,35.3223,35.8279,2940177.0],["2009-01-27",36.1102,36.6617,35.2961,36.4844,3060306.0],["2009-01-28",37.0884,37.9288,36.445,37.2591,3591578.0],["2009-01-29",36.8324,37.0359,35.644,35.8016,3077060.0],["2009-01-30",36.1693,36.1693,33.1885,33.4446,5783432.0],["2009-02-02",33.2017,33.3133,32.0133,32.2694,5483359.0],["2009-02-03",32.6173,34.8627,32.4992,34.6855,5787900.0],["2009-02-04",34.7183,35.191,33.5628,33.6481,4614410.0],["2009-02-05",33.3395,34.5935,33.1229,34.5213,3918954.0],["2009-02-06",34.6198,36.5895,34.4885,36.2874,4862859.0],["2009-02-09",36.34,37.2395,36.0314,36.5435,3422554.0],["2009-02-10",35.9526,36.5435,33.4709,34.1602,6362111.0],["2009-02-11",34.4097,34.8496,33.983,34.4951,2943156.0],["2009-02-12",34.0355,34.3441,33.1229,34.2915,3773385.0],["2009-02-13",34.2784,35.5324,33.9567,34.0158,4413989.0],["2009-02-17",33.3133,33.4709,32.1315,32.3022,4802794.0],["2009-02-18",32.4926,33.0769,31.1664,31.5143,4921310.0],["2009-02-19",31.5931,32.4007,31.0547,31.2977,4043054.0],["2009-02-20",30.8578,31.1861,29.8992,30.8315,4896490.0],["2009-02-23",31.0745,31.0745,29.0982,29.2493,4944268.0],["2009-02-24",29.4725,31.0088,28.7831,30.7724,5796339.0],["2009-02-25",30.674,30.674,28.6518,29.0982,6988816.0],["2009-02-26",29.3674,29.4397,28.3695,28.4483,5485716.0],["2009-02-27",28.0215,28.8947,27.818,28.3695,5035854.0],["2009-03-02",27.8442,28.2053,26.4589,26.4589,6265189.0],["2009-03-03",26.7609,27.2205,26.2226,26.3145,4266062.0],["2009-03-04",26.6559,28.3301,26.4326,27.9558,6427139.0],["2009-03-05",27.3124,27.3124,25.2706,25.6054,7973549.0],["2009-03-06",25.9796,26.1635,23.0186,23.4782,11840629.0],["2009-03-09",23.1489,23.6362,22.4047,22.5759,8430113.0],["2009-03-10",23.0501,24.4858,22.7538,24.4265,8498368.0],["2009-03-11",24.5517,25.2893,24.1038,24.7361,6939176.0],["2009-03-12",24.6439,25.4802,23.8075,25.3946,5271768.0],["2009-03-13",25.5593,25.7042,24.69,25.0258,5120366.0],["2009-03-16",25.5,27.3704,25.3881,26.4484,7648035.0],["2009-03-17",26.8237,27.6931,26.5603,27.647,6366826.0],["2009-03-18",27.6601,29.1156,27.0674,28.3516,9311347.0],["2009-03-19",28.9509,30.8476,28.9312,29.7017,13969813.0],["2009-03-20",29.6293,29.9586,27.2716,27.5943,11447729.0],["2009-03-23",28.6348,29.3527,27.6667,29.3329,5120118.0],["2009-03-24",29.0431,29.57,28.5558,28.6941,4890285.0],["2009-03-25",29.5568,29.5568,27.6931,28.4965,5393262.0],["2009-03-26",28.8126,31.0715,28.7138,30.9398,6149031.0],["2009-03-27",30.5842,30.7489,29.8532,30.0837,4520963.0],["2009-03-30",29.6358,29.6358,28.6282,29.03,4819920.0],["2009-03-31",29.3527,29.9388,28.3648,29.3,5471445.0],["2009-04-01",29.1485,29.7939,28.9378,29.6095,4068619.0],["2009-04-02",30.2747,33.2448,30.1693,32.3228,11439662.0],["2009-04-03",31.8157,33.0275,31.6709,32.9419,5359879.0],["2009-04-06",32.6192,32.7377,31.0452,31.8157,6561043.0],["2009-04-07",31.2494,31.2823,30.492,30.6171,3242981.0],["2009-04-08",30.683,31.8355,30.4262,31.5918,3490064.0],["2009-04-09",32.3821,33.6795,32.224,33.5346,4290013.0],["2009-04-13",33.1856,33.7519,32.4282,33.5741,3420444.0],["2009-04-14",32.9287,34.3974,32.9287,33.37,3983362.0],["2009-04-15",33.2712,33.4227,32.4019,32.9551,3696815.0],["2009-04-16",33.0934,35.9055,32.9551,35.7211,6321902.0],["2009-04-17",35.0428,35.3062,33.6993,35.0691,6709963.0],["2009-04-20",34.4105,34.5291,33.5214,33.64,4506816.0],["2009-04-21",33.37,34.6871,33.1065,34.5949,3609449.0],["2009-04-22",34.3512,36.7155,34.3512,35.0625,5553227.0],["2009-04-23",34.4105,36.3467,33.9825,36.2479,6915473.0],["2009-04-24",36.2479,37.3741,36.0306,36.9197,3785919.0],["2009-04-27",35.8594,36.3072,34.6739,34.7859,3730570.0],["2009-04-28",34.3183,35.7145,34.2459,35.1086,3586366.0],["2009-04-29",35.5367,36.8341,35.484,36.3994,3031639.0],["2009-04-30",36.8143,38.0195,36.5904,36.8538,4830096.0],["2009-05-01",36.8143,37.058,35.7804,36.3072,3313470.0],["2009-05-04",36.4323,39.284,36.2611,39.1918,5247941.0],["2009-05-05",39.1457,40.1731,39.0403,40.015,4958167.0],["2009-05-06",40.2982,40.7263,39.5145,40.6406,4508553.0],["2009-05-07",40.8645,40.937,38.599,39.0666,5237641.0],["2009-05-08",39.5869,40.1533,38.8559,39.554,3920195.0],["2009-05-11",38.5003,38.9152,37.5453,37.6507,5282192.0],["2009-05-12",37.5387,37.7297,35.8791,36.3006,5098773.0],["2009-05-13",35.866,35.866,34.4237,34.7135,4936822.0],["2009-05-14",34.72,35.6421,34.6542,35.1745,3375768.0],["2009-05-15",35.3062,35.9516,34.6279,34.8913,4490931.0],["2009-05-18",35.2864,35.7013,34.7464,35.6025,4478273.0],["2009-05-19",35.6289,36.4389,35.563,35.9845,3632407.0],["2009-05-20",36.5509,37.7363,36.1557,36.6694,5511777.0],["2009-05-21",36.1689,36.1689,34.6674,35.1876,3674105.0],["2009-05-22",35.2008,35.3325,34.0615,34.7991,3764325.0],["2009-05-26",34.4961,36.6694,34.4764,36.4521,3760851.0],["2009-05-27",36.518,36.8472,35.023,35.1415,3024689.0],["2009-05-28",35.6157,35.8857,34.3512,35.2864,3583015.0],["2009-05-29",35.372,36.5245,35.1811,36.5048,3515629.0],["2009-06-01",37.7297,38.3554,36.7353,38.1183,3195451.0],["2009-06-02",38.1907,39.1061,37.6573,37.9668,2893516.0],["2009-06-03",37.6968,37.8153,36.6826,37.0777,3324267.0],["2009-06-04",37.137,37.5651,36.676,37.5387,2366711.0],["2009-06-05",38.0129,38.7769,37.4597,37.6112,4732429.0],["2009-06-08",37.4334,37.4993,36.6694,37.1831,3091331.0],["2009-06-09",37.0843,37.9141,36.9526,37.5783,2803915.0],["2009-06-10",38.4805,38.4805,36.9065,37.7034,3076811.0],["2009-06-11",37.44,37.8944,36.8802,36.9856,4367824.0],["2009-06-12",36.7155,37.0251,35.3193,35.8199,4770900.0],["2009-06-15",35.3589,35.5564,34.0681,34.2525,5041314.0],["2009-06-16",34.5165,35.1566,33.4869,33.9357,6214680.0],["2009-06-17",33.1833,34.1205,32.8401,33.4605,11317175.0],["2009-06-18",34.0743,34.5363,33.3945,34.2921,5137740.0],["2009-06-19",34.5165,34.6947,33.6585,33.9555,3714934.0],["2009-06-22",33.3813,33.8235,32.9061,33.0315,5490308.0],["2009-06-23",33.8631,34.3185,33.3615,33.4935,5947120.0],["2009-06-24",33.7707,35.6516,33.5265,34.9058,8118622.0],["2009-06-25",34.8068,37.2091,34.6881,37.1497,7984842.0],["2009-06-26",36.7075,37.0243,36.338,36.5689,4100760.0],["2009-06-29",36.6614,37.1431,36.1334,36.7142,3119254.0],["2009-06-30",37.5721,37.5853,36.3776,36.7076,5147172.0],["2009-07-01",36.8329,37.7371,36.7933,37.0771,2868075.0],["2009-07-02",36.3974,36.6613,35.6846,35.8496,3835683.0],["2009-07-06",35.7176,37.0507,35.6252,36.9847,6382835.0],["2009-07-07",36.9121,36.9121,35.843,35.8496,3486465.0],["2009-07-08",36.1598,36.8989,34.7012,35.216,6737885.0],["2009-07-09",35.3678,35.9684,35.216,35.5922,3012279.0],["2009-07-10",35.4206,36.4304,35.4206,36.2192,2914861.0],["2009-07-13",36.5228,36.8264,35.4998,36.8264,3224987.0],["2009-07-14",36.8065,37.0177,36.0278,36.6548,2788899.0],["2009-07-15",37.1629,37.9087,36.9979,37.8559,5817808.0],["2009-07-16",37.7107,41.2548,37.6645,40.7796,12124074.0],["2009-07-17",40.4694,41.07,39.7104,39.9084,6780079.0],["2009-07-20",40.0404,40.7796,39.7698,40.7136,4006196.0],["2009-07-21",40.9182,41.004,39.3474,39.9084,4223868.0],["2009-07-22",39.4992,41.0634,39.2814,40.7862,3681551.0],["2009-07-23",40.4496,42.6737,40.2582,42.3965,5688744.0],["2009-07-24",42.0335,42.8981,41.8817,42.8849,4169884.0],["2009-07-27",42.9245,43.9738,42.5681,43.9474,3736899.0],["2009-07-28",43.5118,44.0332,42.9641,43.3007,3616274.0],["2009-07-29",42.9971,44.0002,42.6539,43.393,3196196.0],["2009-07-30",43.9144,45.2806,43.591,44.4688,4343996.0],["2009-07-31",44.4688,45.208,44.284,44.7724,3145066.0],["2009-08-03",45.109,45.7887,44.5546,45.4983,3227841.0],["2009-08-04",45.2146,45.4126,44.7592,45.1684,3858890.0],["2009-08-05",45.2344,45.4192,44.1454,44.4688,4240373.0],["2009-08-06",44.7394,44.7394,43.6702,43.8022,3980508.0],["2009-08-07",44.35,45.3862,44.1718,44.7856,5993782.0],["2009-08-10",43.9936,44.7724,43.9936,44.2972,3401581.0],["2009-08-11",44.0068,44.218,43.3006,43.5382,3965119.0],["2009-08-12",43.5581,44.3434,43.2479,43.8088,3038837.0],["2009-08-13",44.449,44.449,43.4063,44.1586,2620620.0],["2009-08-14",44.0794,44.3104,42.8915,43.5646,2271651.0],["2009-08-17",43.1291,43.1291,41.9345,42.1589,2923548.0],["2009-08-18",42.4229,43.5581,42.3503,43.4063,3350328.0],["2009-08-19",43.0301,43.591,42.3701,43.3271,2564775.0],["2009-08-20",43.1819,43.8154,43.1159,43.6241,2126081.0],["2009-08-21",44.0266,44.977,43.7494,44.7922,3681923.0],["2009-08-24",44.8714,45.3862,44.6404,44.7724,2268672.0],["2009-08-25",45.142,45.7359,44.944,45.0496,3375272.0],["2009-08-26",45.0298,45.3268,44.4754,44.7196,2554599.0],["2009-08-27",44.7922,45.4588,43.7956,45.2278,3455937.0],["2009-08-28",45.6304,46.3761,45.439,46.1055,4090708.0],["2009-08-31",45.6436,45.8019,45.076,45.3466,2261474.0],["2009-09-01",45.439,47.0823,45.3268,45.5644,6709963.0],["2009-09-02",45.373,45.9669,44.9176,45.2146,3774005.0],["2009-09-03",45.6964,46.0791,45.0298,46.0263,2429754.0],["2009-09-04",46.1187,46.8249,46.0791,46.7655,2433849.0],["2009-09-08",47.3736,47.5587,46.2235,46.8845,3806395.0],["2009-09-09",47.4067,47.8297,46.9043,47.6182,4380730.0],["2009-09-10",47.7041,48.0544,47.1753,48.028,3001110.0],["2009-09-11",50.2027,51.756,50.1829,51.1082,13769267.0],["2009-09-14",50.8967,52.2121,50.6984,52.1394,6284672.0],["2009-09-15",52.4567,52.8797,51.9081,52.5691,5781447.0],["2009-09-16",52.8863,52.8863,51.1611,51.6899,5515749.0],["2009-09-17",50.5332,51.8816,49.9383,50.5398,7451460.0],["2009-09-18",50.791,50.8306,49.9052,50.3481,5328109.0],["2009-09-21",50.0507,50.2357,49.079,49.9647,3595922.0],["2009-09-22",50.3216,50.7843,50.2357,50.3415,3633648.0],["2009-09-23",50.5464,50.8967,49.7268,49.7598,3646554.0],["2009-09-24",49.773,50.3811,49.1054,49.8325,3873037.0],["2009-09-25",49.4888,49.9251,48.1866,48.5039,3713817.0],["2009-09-28",48.5964,50.4538,48.537,50.1498,4105352.0],["2009-09-29",50.2621,50.4538,49.4822,49.6012,3202401.0],["2009-09-30",49.5681,50.3084,48.7287,49.7202,4401951.0],["2009-10-01",49.9317,50.3019,48.5568,48.7022,5174474.0],["2009-10-02",48.3849,49.0327,47.8892,48.6361,4169884.0],["2009-10-05",48.7683,50.011,48.4378,49.8722,3900339.0],["2009-10-06",49.9515,50.8769,49.1781,49.6276,3823149.0],["2009-10-07",49.5483,50.4539,49.231,50.3745,3054101.0],["2009-10-08",50.7249,52.1526,50.3745,51.6701,8658209.0],["2009-10-09",51.6304,51.8882,50.9628,51.214,3032756.0],["2009-10-12",51.5842,51.7362,50.9496,51.3066,1884334.0],["2009-10-13",51.2867,51.6965,50.6191,51.6833,3128437.0],["2009-10-14",52.3311,53.1441,52.1592,53.0714,3765442.0],["2009-10-15",52.7607,53.6266,52.5162,53.4878,3718284.0],["2009-10-16",52.9458,53.3226,52.5492,52.9128,3556458.0],["2009-10-19",53.0846,53.316,52.688,52.8731,2587609.0],["2009-10-20",52.8995,54.0893,52.6682,53.9902,4244096.0],["2009-10-21",53.8646,54.4264,52.5228,52.6219,2722630.0],["2009-10-22",52.5955,52.6021,51.1611,52.1923,2876762.0],["2009-10-23",52.4104,52.7475,50.7182,50.9628,3554348.0],["2009-10-26",50.9892,52.2716,50.586,50.8042,2600516.0],["2009-10-27",50.8703,50.9959,49.3566,49.4293,4340025.0],["2009-10-28",49.2442,49.8656,48.4444,48.6097,3544917.0],["2009-10-29",49.1715,50.044,48.7683,49.5417,3396617.0],["2009-10-30",49.4029,49.9515,47.8627,48.0478,3684777.0],["2009-11-02",48.2593,48.7881,47.4463,48.1668,3407662.0],["2009-11-03",48.2924,49.6342,47.9817,49.4624,4367700.0],["2009-11-04",49.8656,49.8854,48.1007,48.1999,3300564.0],["2009-11-05",48.6031,49.7863,48.5899,49.5747,2735909.0],["2009-11-06",49.2112,51.1347,49.2112,50.976,3592695.0],["2009-11-09",51.4387,53.6993,50.9099,53.6861,5101503.0],["2009-11-10",53.3292,54.3868,53.078,54.2877,4306022.0],["2009-11-11",54.5587,55.3717,54.1422,54.5322,4817562.0],["2009-11-12",54.4066,54.7305,53.2234,53.3821,3123101.0],["2009-11-13",53.5539,54.3471,53.3821,54.1819,2405306.0],["2009-11-16",55.2196,56.1318,54.9156,56.0525,3967601.0],["2009-11-17",55.9732,56.4689,55.57,56.3565,4558317.0],["2009-11-18",56.1913,56.3433,55.0874,55.332,2895253.0],["2009-11-19",55.0941,55.2527,53.8382,54.519,2441419.0],["2009-11-20",54.1554,54.5983,53.2763,54.0563,3006447.0],["2009-11-23",54.8627,55.3981,54.2744,54.6049,2771153.0],["2009-11-24",54.4859,54.9685,53.9043,54.0629,1866836.0],["2009-11-25",54.129,55.2262,54.1025,55.1932,2607341.0],["2009-11-27",53.7324,55.2196,53.4349,54.6314,1855916.0],["2009-11-30",54.7702,55.9996,54.2546,55.8212,3233426.0],["2009-12-01",56.4425,57.2225,56.0657,56.7664,3964126.0],["2009-12-02",56.7664,57.6918,56.5416,57.5728,3071723.0],["2009-12-03",57.9099,58.0883,56.7003,56.806,4028782.0],["2009-12-04",57.5596,58.1941,56.8854,58.1214,3632159.0],["2009-12-07",58.1743,58.4585,57.7645,57.8504,2818311.0],["2009-12-08",59.1394,59.8995,58.8353,59.4104,8521202.0],["2009-12-09",59.721,59.721,58.2338,58.8287,4206494.0],["2009-12-10",59.0736,59.5699,58.0213,58.2662,2948988.0],["2009-12-11",58.1933,58.8684,57.9683,58.1999,2252911.0],["2009-12-14",58.4051,59.9935,58.3654,59.9339,3281825.0],["2009-12-15",59.8677,60.8803,59.5633,60.4634,6110684.0],["2009-12-16",60.8472,61.2774,59.3978,59.5302,4336675.0],["2009-12-17",57.2403,57.644,55.8505,55.9035,10423283.0],["2009-12-18",56.3138,56.7572,55.2814,56.2211,5961764.0],["2009-12-21",56.5388,57.0484,55.6652,56.0689,4514386.0],["2009-12-22",56.0093,56.5256,55.1159,55.2615,4411631.0],["2009-12-23",55.1027,55.5924,54.8379,55.4336,2694459.0],["2009-12-24",55.5924,55.8505,54.5004,54.646,1809502.0],["2009-12-28",54.6262,55.2284,54.5004,54.9438,2636256.0],["2009-12-29",54.9505,56.4792,54.8313,56.3601,3619004.0],["2009-12-30",56.2542,56.4131,55.8241,56.3667,1971949.0],["2009-12-31",55.7314,56.0821,55.1291,55.2284,2462392.0],["2010-01-04",55.7314,56.2542,55.0034,55.2284,3989939.0],["2010-01-05",55.2218,55.9829,54.6923,55.9498,3094185.0],["2010-01-06",55.8108,56.3336,55.3343,55.4865,3091331.0],["2010-01-07",55.4931,55.4931,54.5335,54.8843,3838661.0],["2010-01-08",55.6454,56.4263,54.8975,56.2476,5399839.0],["2010-01-11",56.6447,58.4316,56.5189,57.7433,7609688.0],["2010-01-12",57.2073,58.6897,56.6513,57.2999,4151269.0],["2010-01-13",57.5448,57.7963,56.3535,56.7969,3543924.0],["2010-01-14",56.6381,57.2139,56.3138,57.108,2611436.0],["2010-01-15",57.141,57.4455,56.2079,56.327,5422798.0],["2010-01-19",56.2344,57.0881,56.2344,56.8499,2840897.0],["2010-01-20",56.0888,56.1219,54.9835,55.6321,3466237.0],["2010-01-21",55.824,55.9101,53.8055,54.0041,3556086.0],["2010-01-22",53.8188,54.1761,53.0709,53.1371,3166784.0],["2010-01-25",53.7526,53.7526,52.3826,53.4018,2331219.0],["2010-01-26",53.2496,53.7592,52.6209,53.4481,2819924.0],["2010-01-27",53.4415,53.4548,52.0252,53.2231,4373160.0],["2010-01-28",53.5937,53.5937,51.8796,52.3297,2449982.0],["2010-01-29",52.7334,53.4084,51.8201,51.8532,3896120.0],["2010-02-01",52.1576,53.4283,52.1245,53.3886,3793241.0],["2010-02-02",53.6533,54.6328,53.1834,54.4872,3992793.0],["2010-02-03",54.0438,54.8313,53.5474,54.3482,3218782.0],["2010-02-04",53.8452,54.0967,52.1179,52.1841,4753154.0],["2010-02-05",52.1841,52.4488,49.7486,50.7546,6869307.0],["2010-02-08",50.8406,51.4693,49.8412,50.7546,3681799.0],["2010-02-09",51.1384,52.7598,50.9332,52.4289,5825750.0],["2010-02-10",52.3892,52.4753,51.3039,51.8135,2726229.0],["2010-02-11",51.873,52.7996,51.2509,52.6341,2820545.0],["2010-02-12",51.8862,52.0715,51.2972,51.9855,3601382.0],["2010-02-16",52.2304,53.0775,52.2304,52.9253,3287657.0],["2010-02-17",52.879,53.2694,52.237,52.9054,3083140.0],["2010-02-18",52.7003,53.2033,52.5282,53.0113,2127446.0],["2010-02-19",53.0113,54.56,53.0113,54.11,3723000.0],["2010-02-22",54.4342,55.0233,53.9511,54.507,2753531.0],["2010-02-23",54.3085,55.01,53.554,53.9312,2751669.0],["2010-02-24",54.0901,55.3343,54.0901,54.9836,3826499.0],["2010-02-25",53.9644,55.1093,53.1238,55.0497,3731811.0],["2010-02-26",55.0166,56.241,54.4806,56.0954,3760230.0],["2010-03-01",56.2013,57.2139,56.1417,56.7903,3001979.0],["2010-03-02",57.2072,57.6573,56.3932,56.5256,3933101.0],["2010-03-03",56.7969,58.1073,56.691,57.0087,4442284.0],["2010-03-04",57.7301,57.8955,56.5653,57.1543,3038216.0],["2010-03-05",57.5911,58.0742,57.333,57.5448,2255642.0],["2010-03-08",57.7499,57.9352,57.0087,57.3595,2388553.0],["2010-03-09",57.3064,57.8763,56.7498,57.5516,2510915.0],["2010-03-10",57.6577,58.539,57.5715,57.8233,3173733.0],["2010-03-11",57.3926,57.651,56.7498,57.3131,5374151.0],["2010-03-12",57.3396,57.4456,56.1932,57.1076,4474053.0],["2010-03-15",57.1209,58.201,57.0878,58.201,3113793.0],["2010-03-16",58.3402,58.9366,58.1016,58.7311,3472814.0],["2010-03-17",59.0095,59.9769,59.0095,59.5064,6063278.0],["2010-03-18",58.2143,61.6005,57.651,61.4083,16422401.0],["2010-03-19",60.3348,61.077,59.8775,60.3348,6965733.0],["2010-03-22",59.9703,60.3017,59.3209,59.427,4845112.0],["2010-03-23",59.4137,60.9709,59.4004,60.7191,5107956.0],["2010-03-24",60.5799,60.633,59.7052,59.798,5532378.0],["2010-03-25",60.4209,60.9245,59.6456,60.2619,7098520.0],["2010-03-26",60.4275,60.8848,59.8643,60.5336,4687381.0],["2010-03-29",60.7986,61.2492,60.1956,61.1167,4248439.0],["2010-03-30",61.3089,61.7794,60.7523,61.5077,4939056.0],["2010-03-31",61.077,62.0643,60.6993,61.892,5173109.0],["2010-04-01",62.2962,62.6408,60.7589,61.077,3137000.0],["2010-04-05",61.0438,61.3818,60.739,61.2691,2596048.0],["2010-04-06",61.024,61.5209,60.8053,61.2095,2226726.0],["2010-04-07",60.9842,61.1962,59.7715,60.083,3130298.0],["2010-04-08",59.9372,60.2619,59.5197,60.1161,2908904.0],["2010-04-09",59.957,60.7257,59.8245,60.4739,2328116.0],["2010-04-12",60.348,60.7655,60.0167,60.1824,1913994.0],["2010-04-13",60.0962,60.2685,59.586,60.1161,1686023.0],["2010-04-14",60.3811,62.442,60.1492,62.2962,5898969.0],["2010-04-15",63.151,64.7746,63.151,63.3631,5389415.0],["2010-04-16",63.1113,63.2107,61.8986,62.2035,4730940.0],["2010-04-19",61.839,62.4685,60.9179,61.3288,3556830.0],["2010-04-20",61.8523,61.9981,60.6661,60.9908,4401331.0],["2010-04-21",60.951,61.2956,60.3812,60.633,3261969.0],["2010-04-22",60.3083,60.9245,59.5727,60.7721,4097906.0],["2010-04-23",60.9179,61.5143,60.5005,61.5011,3573708.0],["2010-04-26",61.6468,62.283,61.1432,61.2956,2576192.0],["2010-04-27",60.7854,61.4348,59.2613,59.4535,3718532.0],["2010-04-28",59.8842,60.5799,59.4137,60.1956,3027295.0],["2010-04-29",60.6131,61.4944,60.4872,61.3486,2886070.0],["2010-04-30",61.2426,62.1571,59.5727,59.6456,3293118.0],["2010-05-03",60.0896,61.4547,59.851,61.2758,3704385.0],["2010-05-04",60.3215,60.4607,58.539,59.2215,4433224.0],["2010-05-05",58.6119,59.4004,58.2143,58.6848,2760729.0],["2010-05-06",58.2805,59.1619,54.0064,56.9817,5053848.0],["2010-05-07",57.0944,57.0944,54.2052,55.0932,6036224.0],["2010-05-10",57.6709,58.6185,57.0546,58.1281,4364597.0],["2010-05-11",57.6046,59.3872,57.2004,58.3866,3592571.0],["2010-05-12",58.7245,59.586,58.3137,59.48,2208235.0],["2010-05-13",59.2083,59.3872,58.095,58.3004,2346855.0],["2010-05-14",57.8498,57.9293,56.3323,56.9287,3328486.0],["2010-05-17",57.0745,57.6245,55.6631,56.9155,2923796.0],["2010-05-18",56.9619,57.5317,55.5106,55.7028,3989815.0],["2010-05-19",55.1793,56.1335,54.4173,55.7227,3674105.0],["2010-05-20",54.7022,55.1131,53.6883,53.7414,4650648.0],["2010-05-21",53.1052,55.2323,52.6215,55.0402,5274250.0],["2010-05-24",54.7751,55.3119,53.9468,53.9865,2934096.0],["2010-05-25",52.4227,53.6022,51.8793,53.4829,5398226.0],["2010-05-26",53.9667,54.8082,53.6817,54.0992,3945635.0],["2010-05-27",55.1064,55.8552,54.4239,55.7691,3238514.0],["2010-05-28",55.6896,56.0805,54.7817,55.3251,2871550.0],["2010-06-01",54.6624,55.2721,53.8076,53.8672,3604360.0],["2010-06-02",54.2914,55.2721,53.9998,55.2124,2782322.0],["2010-06-03",55.557,56.2263,54.7751,55.6498,2724119.0],["2010-06-04",54.4769,54.7486,52.2437,52.595,4809247.0],["2010-06-07",52.9661,52.9661,50.66,50.7064,5016991.0],["2010-06-08",51.0708,52.3564,50.3817,52.1377,4225977.0],["2010-06-09",52.6016,53.1781,51.104,51.3889,4264076.0],["2010-06-10",52.4425,53.2377,52.1178,53.1847,3382097.0],["2010-06-11",52.701,53.5028,52.2305,53.4299,2985970.0],["2010-06-14",53.7944,54.6691,53.5094,53.9865,4352311.0],["2010-06-15",54.4842,55.1811,54.1723,55.0882,4419822.0],["2010-06-16",54.0197,54.4511,51.7103,51.8098,18686978.0],["2010-06-17",52.0952,52.1085,51.186,51.8364,9816558.0],["2010-06-18",52.0753,52.3076,51.7037,52.2279,4633025.0],["2010-06-21",52.8849,53.1504,51.7766,52.1483,4152510.0],["2010-06-22",52.1085,52.4004,50.3565,50.5688,5790382.0],["2010-06-23",50.7215,51.2457,50.0645,50.8277,4983732.0],["2010-06-24",50.5821,51.3187,50.2304,50.4096,5103861.0],["2010-06-25",50.5157,50.5954,49.3876,50.4096,9945746.0],["2010-06-28",50.3034,50.8011,49.726,49.8587,3941664.0],["2010-06-29",49.1155,49.288,47.0781,47.4564,6638605.0],["2010-06-30",47.4298,47.7152,46.441,46.5273,5671866.0],["2010-07-01",46.9255,47.9077,46.3083,47.7816,8143938.0],["2010-07-02",48.0404,48.1798,47.1312,47.39,5856279.0],["2010-07-06",47.9342,48.2527,46.4941,46.9188,7129669.0],["2010-07-07",47.1179,48.3855,46.8326,48.3722,6006192.0],["2010-07-08",48.7704,49.4008,48.1996,48.8965,3995151.0],["2010-07-09",49.0226,49.3477,48.1267,49.2548,4344121.0],["2010-07-12",49.9118,50.0379,48.8301,49.215,3602127.0],["2010-07-13",49.8786,51.551,49.8455,51.2922,6550743.0],["2010-07-14",51.1064,52.5066,51.04,52.2478,6527784.0],["2010-07-15",52.2611,52.2943,50.5954,51.2457,4820416.0],["2010-07-16",50.967,51.0931,49.3544,49.5137,3753032.0],["2010-07-19",49.7127,49.9185,48.9097,49.7658,2789768.0],["2010-07-20",49.1752,50.4627,48.6178,50.3764,2859016.0],["2010-07-21",50.7878,50.8144,48.6775,49.1287,3735782.0],["2010-07-22",50.2437,52.2545,50.2437,52.1151,5572586.0],["2010-07-23",52.0885,52.427,51.478,52.4005,3475296.0],["2010-07-26",54.5904,55.5063,54.4179,55.3404,8994520.0],["2010-07-27",55.7452,55.9044,54.2918,54.6634,4073707.0],["2010-07-28",54.252,55.1147,54.0264,54.9754,3637371.0],["2010-07-29",55.3935,55.5328,53.8538,54.4644,2898231.0],["2010-07-30",53.9069,55.0749,53.5353,54.7829,3044918.0],["2010-08-02",55.6788,56.1898,55.1213,56.1433,3066883.0],["2010-08-03",56.0504,56.0504,54.9156,55.4996,2916598.0],["2010-08-04",55.7584,57.1322,55.5793,57.0459,4082270.0],["2010-08-05",56.5282,57.1056,56.3092,56.9065,3075198.0],["2010-08-06",56.1168,56.9331,55.7983,56.6212,2290390.0],["2010-08-09",56.7804,58.2271,56.7539,57.9285,3618011.0],["2010-08-10",57.3644,58.048,56.9198,57.8024,3447622.0],["2010-08-11",56.6875,56.7274,54.7298,55.1678,4637121.0],["2010-08-12",54.252,54.544,53.6813,54.3781,3750923.0],["2010-08-13",54.2719,54.5506,53.6083,53.6216,2441792.0],["2010-08-16",53.2101,54.0861,53.011,53.741,2411139.0],["2010-08-17",54.3847,56.0571,54.2453,55.5859,3450725.0],["2010-08-18",55.4399,56.1101,54.909,55.7717,3125955.0],["2010-08-19",55.4134,55.6921,53.7145,54.1392,3350700.0],["2010-08-20",53.7941,54.1923,53.0774,53.9069,3192473.0],["2010-08-23",54.5971,55.2607,53.9733,54.0463,3253902.0],["2010-08-24",53.2632,53.5486,51.8497,52.4867,3760478.0],["2010-08-25",51.8364,52.5199,51.2656,52.2611,3359759.0],["2010-08-26",52.0753,53.1636,52.0753,52.2677,2875149.0],["2010-08-27",52.7655,53.4689,51.6904,53.3959,2408657.0],["2010-08-30",52.8716,53.668,52.2611,52.281,1876020.0],["2010-08-31",52.1018,52.6924,51.3254,51.7965,3392274.0],["2010-09-01",52.6327,54.2122,52.4535,53.9998,4317935.0],["2010-09-02",54.0927,54.5174,53.7609,54.2321,3047151.0],["2010-09-03",54.9422,55.8248,54.7365,54.9156,3207985.0],["2010-09-07",54.5772,54.9223,53.9733,54.4046,2068375.0],["2010-09-08",54.5176,56.2323,54.5176,55.7006,2867951.0],["2010-09-09",56.5712,57.063,55.9133,56.013,2434097.0],["2010-09-10",56.2921,56.4915,55.8003,55.9332,1447751.0],["2010-09-13",56.6576,57.3887,56.013,56.2389,2599895.0],["2010-09-14",56.3852,56.8836,55.8668,56.5513,2710965.0],["2010-09-15",56.3985,57.3621,56.2257,57.1162,2509426.0],["2010-09-16",55.4348,55.8269,54.3648,54.9762,10235272.0],["2010-09-17",55.0626,55.0626,54.3714,54.6837,4831958.0],["2010-09-20",54.8765,55.6076,54.5575,55.1025,3092200.0],["2010-09-21",55.3085,55.6607,54.7702,55.581,4913119.0],["2010-09-22",55.5677,56.5446,55.3683,56.0262,4490683.0],["2010-09-23",55.5345,56.106,54.7436,54.9363,3058072.0],["2010-09-24",55.7471,56.3586,55.6076,55.9797,2957924.0],["2010-09-27",56.2323,56.4051,55.7937,55.8734,2796718.0],["2010-09-28",55.8668,56.3984,55.0028,56.2988,3574701.0],["2010-09-29",56.1658,57.5349,55.8335,57.402,6251289.0],["2010-09-30",57.8207,58.791,56.7773,56.8238,6346474.0],["2010-10-01",57.4286,58.0998,56.6444,56.9168,4046653.0],["2010-10-04",56.8437,57.5814,56.3187,56.7773,4183659.0],["2010-10-05",57.309,58.7844,57.2359,58.3723,4765688.0],["2010-10-06",58.2128,58.4853,57.6413,58.0733,2616524.0],["2010-10-07",58.2527,58.2726,57.1096,57.6479,2395751.0],["2010-10-08",57.7742,59.1034,57.3821,58.9439,4588970.0],["2010-10-11",59.1233,59.1233,58.5517,58.7511,2090465.0],["2010-10-12",58.4587,58.7378,57.5216,58.472,2798703.0],["2010-10-13",58.8575,60.2332,58.6581,59.6483,3511658.0],["2010-10-14",59.6351,59.6484,59.0436,59.4091,1957429.0],["2010-10-15",59.8477,60.1468,58.9173,59.562,2696445.0],["2010-10-18",59.449,59.7481,59.0768,59.4623,2423797.0],["2010-10-19",58.6116,58.9572,57.4419,57.9138,3529900.0],["2010-10-20",58.1995,59.3161,58.153,59.0967,3110070.0],["2010-10-21",59.0968,59.7282,58.3524,58.8642,2266314.0],["2010-10-22",58.9239,59.0569,58.4188,59.0569,1184659.0],["2010-10-25",59.4091,59.9475,59.0968,59.5221,3370928.0],["2010-10-26",59.13,60.0139,58.6515,59.5753,2188255.0],["2010-10-27",58.904,58.9838,57.6213,58.5717,2919825.0],["2010-10-28",58.9505,59.2695,58.1995,59.0369,2898852.0],["2010-10-29",58.9638,59.2363,58.266,58.2992,2559811.0],["2010-11-01",58.2793,58.9971,57.1827,57.4352,3239382.0],["2010-11-02",57.8872,58.2793,57.309,57.8407,2532509.0],["2010-11-03",57.8207,58.7378,57.0497,58.1131,3639108.0],["2010-11-04",58.7378,59.2429,58.4388,59.017,4345237.0],["2010-11-05",58.9705,60.18,58.9705,59.8145,3136131.0],["2010-11-08",59.2696,60.1203,59.1832,60.0206,2476912.0],["2010-11-09",60.0936,60.2465,58.3457,58.565,2892275.0],["2010-11-10",58.7046,58.9838,57.9869,58.8043,1822533.0],["2010-11-11",58.1397,58.7844,58.0533,58.472,2272767.0],["2010-11-12",58.0799,58.3191,57.6678,58.0334,1903570.0],["2010-11-15",58.2726,58.6514,57.3089,57.4153,2660704.0],["2010-11-16",57.0763,57.3089,56.1525,57.0697,2957179.0],["2010-11-17",57.2358,57.6413,56.7241,56.9102,2165545.0],["2010-11-18",57.7421,58.2945,57.3295,57.9617,2672618.0],["2010-11-19",58.1348,58.5474,57.6024,57.7621,2394634.0],["2010-11-22",57.5691,58.2346,57.1564,58.1281,2886566.0],["2010-11-23",57.4493,57.8353,57.1099,57.3295,2003346.0],["2010-11-24",57.8087,58.9667,57.629,58.8802,2403693.0],["2010-11-26",58.2812,58.5607,58.1947,58.2346,797467.0],["2010-11-29",59.2329,61.2162,58.8802,60.9567,6363352.0],["2010-11-30",60.7037,61.915,60.564,60.6439,5970203.0],["2010-12-01",62.0548,63.2262,61.9616,62.554,3996392.0],["2010-12-02",62.7935,64.0448,62.6272,63.3659,2977531.0],["2010-12-03",62.9001,63.5457,62.8003,63.2262,2275870.0],["2010-12-06",62.9134,63.0065,61.9217,62.0881,2883712.0],["2010-12-07",62.6804,62.96,61.6555,61.6688,3754646.0],["2010-12-08",61.5157,62.0814,61.2961,61.7686,1739510.0],["2010-12-09",62.341,62.747,62.0947,62.6205,3289146.0],["2010-12-10",62.6272,62.6272,61.6488,62.5473,2175225.0],["2010-12-13",63.1596,63.3526,62.7336,62.7669,2713943.0],["2010-12-14",62.8402,63.0731,61.8485,62.1147,2921066.0],["2010-12-15",62.1147,62.2279,61.4891,61.4891,2721761.0],["2010-12-16",61.1364,63.0864,60.7503,62.707,8519465.0],["2010-12-17",62.7137,62.7669,61.3893,61.9417,3710714.0],["2010-12-20",62.4342,62.4874,61.7686,62.2678,1991185.0],["2010-12-21",62.4275,62.8867,62.2079,62.3543,1920199.0],["2010-12-22",62.4475,62.4941,61.7753,62.1413,1547155.0],["2010-12-23",61.915,62.2412,61.6089,61.9017,1092328.0],["2010-12-27",61.5556,62.0282,61.5556,61.915,841522.0],["2010-12-28",62.0548,62.1347,61.6222,61.9084,1041695.0],["2010-12-29",61.9417,62.0614,61.6555,61.762,980514.0],["2010-12-30",61.7753,62.0548,61.6954,61.8685,949241.0],["2010-12-31",61.5823,62.1679,61.5024,61.9017,1259739.0],["2011-01-03",62.2545,62.7536,61.9749,62.0215,2528786.0],["2011-01-04",62.148,62.4741,61.2695,61.9749,2994037.0],["2011-01-05",61.5756,62.7403,61.4758,62.4741,2917715.0],["2011-01-06",62.3609,62.514,61.8352,61.9616,2345490.0],["2011-01-07",61.8951,62.7736,61.0964,61.9949,6464865.0],["2011-01-10",61.9017,63.2128,61.3959,62.6005,3672119.0],["2011-01-11",63.0864,63.0864,61.529,62.1014,3270656.0],["2011-01-12",62.5074,63.3194,62.0815,63.2262,3915479.0],["2011-01-13",63.1663,64.0049,62.9733,63.6455,3382842.0],["2011-01-14",63.6588,64.5572,63.4325,63.7785,3227096.0],["2011-01-18",64.098,64.4175,63.2794,63.7586,1942537.0],["2011-01-19",63.6454,63.7053,62.2744,62.7869,2530647.0],["2011-01-20",62.2545,62.5739,61.7553,62.2345,2796345.0],["2011-01-21",62.8401,62.9865,61.8085,62.1213,2323524.0],["2011-01-24",61.9749,62.8534,61.8751,62.8069,2528910.0],["2011-01-25",62.5806,62.7936,62.0947,62.554,1760483.0],["2011-01-26",62.6471,63.0731,62.0748,62.7669,2706249.0],["2011-01-27",62.8335,63.1196,62.4275,62.8002,2311114.0],["2011-01-28",62.9067,62.9866,60.0183,60.2179,5775862.0],["2011-01-31",60.564,60.8967,59.9051,60.1114,3833077.0],["2011-02-01",61.7287,62.534,61.4159,61.6888,5025678.0],["2011-02-02",61.2761,61.3161,60.2445,60.4309,5178321.0],["2011-02-03",61.1896,61.4292,60.6305,60.8701,4880977.0],["2011-02-04",60.9633,61.1097,60.2579,61.0565,2465619.0],["2011-02-07",61.123,61.7286,60.7636,60.8701,2660952.0],["2011-02-08",60.8169,61.4957,60.6771,61.2628,2050753.0],["2011-02-09",61.0365,61.3426,60.564,60.9633,2187014.0],["2011-02-10",60.7703,63.0198,60.7703,62.8535,3753529.0],["2011-02-11",62.4741,63.8185,62.4275,63.5057,2530151.0],["2011-02-14",63.2461,63.692,62.4342,62.554,3502226.0],["2011-02-15",63.2328,64.3576,63.1529,63.8784,6705744.0],["2011-02-16",64.1379,64.6238,63.8251,64.4507,2791630.0],["2011-02-17",64.1513,65.0231,64.1379,64.87,1878626.0],["2011-02-18",65.1296,65.5688,64.7635,65.4357,3021587.0],["2011-02-22",63.925,64.0248,61.8352,62.0881,4774375.0],["2011-02-23",61.9616,61.9683,58.2612,59.3993,8722369.0],["2011-02-24",59.4659,60.4043,59.2862,59.772,4890285.0],["2011-02-25",60.2778,60.5108,59.7321,59.8186,3227221.0],["2011-02-28",60.5706,60.5773,59.7454,59.9118,2853804.0],["2011-03-01",60.2778,60.2845,58.3012,58.4875,6011032.0],["2011-03-02",58.574,59.0,57.4493,58.1148,4950845.0],["2011-03-03",58.787,60.2844,58.6871,59.7587,5653872.0],["2011-03-04",59.812,59.8985,58.4343,59.0266,3410020.0],["2011-03-07",59.153,59.4858,57.975,58.7404,4170008.0],["2011-03-08",58.7471,60.0981,58.7471,59.8652,4456307.0],["2011-03-09",59.5856,60.564,59.2329,60.4176,3264823.0],["2011-03-10",59.7121,60.7836,59.0998,59.8652,4062538.0],["2011-03-11",59.9517,60.7304,59.8053,60.371,3652139.0],["2011-03-14",59.7121,59.8053,58.0349,58.9867,6624458.0],["2011-03-15",57.2496,59.2729,57.2163,58.4276,4871918.0],["2011-03-16",58.221,58.421,56.6682,56.8348,6089339.0],["2011-03-17",59.8405,60.247,58.3077,58.5742,8199908.0],["2011-03-18",60.0471,60.1204,58.8275,59.5006,4909768.0],["2011-03-21",60.227,60.3003,59.7205,59.8871,2656485.0],["2011-03-22",59.7605,59.7672,58.7742,58.8408,2420571.0],["2011-03-23",58.5342,59.5672,58.0144,59.2873,2420695.0],["2011-03-24",59.5006,60.5803,59.394,60.5069,3136503.0],["2011-03-25",60.5603,60.6869,59.8805,60.167,2867951.0],["2011-03-28",60.7069,62.433,60.3803,61.9931,5416345.0],["2011-03-29",61.9331,62.1797,61.4,62.0064,2176590.0],["2011-03-30",62.1864,62.9128,62.0731,62.4796,2034744.0],["2011-03-31",62.1197,62.9195,61.9931,62.3463,2002354.0],["2011-04-01",63.3127,64.3124,63.0328,63.3127,4250177.0],["2011-04-04",63.3194,63.5926,62.9528,63.3927,1625338.0],["2011-04-05",63.1061,63.4993,62.7196,62.7729,1783193.0],["2011-04-06",63.4193,63.5459,62.5129,63.0394,2010668.0],["2011-04-07",62.8195,63.1261,62.2531,62.5863,1830475.0],["2011-04-08",62.5463,62.7662,60.5269,60.7535,3622851.0],["2011-04-11",60.8468,61.8865,60.4203,61.6666,4151890.0],["2011-04-12",61.4266,62.9128,61.2867,62.6996,4179688.0],["2011-04-13",63.0394,63.0928,62.0264,62.2664,2617145.0],["2011-04-14",61.9398,62.6396,61.7532,61.9398,2666661.0],["2011-04-15",61.9865,62.213,61.44,61.6999,2452216.0],["2011-04-18",60.8735,61.4733,60.7135,61.2867,2845861.0],["2011-04-19",61.6532,61.9664,60.9934,61.2134,2083019.0],["2011-04-20",61.9798,62.7729,61.5533,62.1331,2359389.0],["2011-04-21",62.4596,62.7995,62.2397,62.6063,2254028.0],["2011-04-25",62.4796,62.7329,61.9132,62.5463,1671627.0],["2011-04-26",62.8195,63.3327,62.6863,62.9728,2357900.0],["2011-04-27",63.0794,63.306,62.2264,63.1794,1878254.0],["2011-04-28",62.9995,63.8192,62.9462,63.4993,2003595.0],["2011-04-29",63.6792,64.1457,63.5126,63.7592,1776367.0],["2011-05-02",64.1458,64.5723,62.6662,62.8928,2830473.0],["2011-05-03",62.6463,63.1661,62.3997,62.7929,1896620.0],["2011-05-04",62.4463,63.0328,61.5933,61.7399,2845365.0],["2011-05-05",61.42,63.9725,61.18,63.506,4512772.0],["2011-05-06",64.0725,64.2391,63.406,63.7459,3128437.0],["2011-05-09",63.7126,63.7392,63.0195,63.2527,1913622.0],["2011-05-10",63.5526,64.1391,63.4193,63.8059,2058571.0],["2011-05-11",63.5992,64.3123,63.1727,63.4193,3202028.0],["2011-05-12",63.386,63.3993,62.6729,63.286,2774752.0],["2011-05-13",63.426,63.6459,62.313,62.3663,3450476.0],["2011-05-16",62.233,62.9328,61.9664,62.0997,2407044.0],["2011-05-17",61.8798,61.9265,61.3467,61.7066,2660704.0],["2011-05-18",61.8931,62.7862,61.5133,62.413,2386567.0],["2011-05-19",62.6529,63.0794,62.313,63.0328,2382348.0],["2011-05-20",62.9528,63.0394,62.353,62.5263,1709850.0],["2011-05-23",61.6866,61.7732,60.6802,61.34,3151520.0],["2011-05-24",61.4533,61.5933,60.6003,60.9668,1990812.0],["2011-05-25",60.6203,61.5133,60.5269,61.2067,2144324.0],["2011-05-26",60.8535,61.2467,60.5136,60.8868,2911634.0],["2011-05-27",61.2134,61.5466,61.0468,61.2467,1516626.0],["2011-05-31",61.7332,62.4663,61.6999,62.4063,2951967.0],["2011-06-01",62.6129,62.9062,60.9201,60.9335,4274376.0],["2011-06-02",61.1734,61.6466,60.6469,60.9934,2430002.0],["2011-06-03",60.1937,60.6469,59.9138,60.0804,2654871.0],["2011-06-06",59.9738,60.3537,58.4143,58.4809,4055836.0],["2011-06-07",58.6142,58.8008,57.7678,57.8211,3985844.0],["2011-06-08",57.6745,57.9145,56.9548,57.0414,4120989.0],["2011-06-09",57.368,57.8412,57.1814,57.4546,3646306.0],["2011-06-10",57.4679,57.5746,56.5082,56.9015,3360504.0],["2011-06-13",56.8948,57.4146,56.6149,57.2613,3033252.0],["2011-06-14",57.7079,58.6476,57.4613,58.2677,3390536.0],["2011-06-15",57.687,58.261,57.4668,57.7271,2925285.0],["2011-06-16",57.8739,58.4145,57.4,57.7204,2600267.0],["2011-06-17",58.241,58.528,57.8472,58.0608,2645067.0],["2011-06-20",57.954,58.6414,57.8071,58.4012,2245217.0],["2011-06-21",59.0219,59.7227,54.2096,59.4891,4085496.0],["2011-06-22",61.0709,61.6783,60.5103,61.0309,7475164.0],["2011-06-23",60.8173,62.3725,60.4703,62.0454,6018850.0],["2011-06-24",62.012,62.3724,61.1176,61.3179,5315079.0],["2011-06-27",61.3846,62.0721,61.1444,61.972,2396247.0],["2011-06-28",62.1588,62.8663,61.9186,62.7529,2186766.0],["2011-06-29",63.0732,63.3469,62.1388,62.4926,2834072.0],["2011-06-30",62.6327,63.3736,62.606,63.3069,2580411.0],["2011-07-01",63.1934,64.6284,63.1133,64.4215,3058569.0],["2011-07-05",64.1879,64.2413,63.5405,63.7407,2321539.0],["2011-07-06",63.7941,64.7886,63.7807,64.595,2936082.0],["2011-07-07",65.2024,65.8498,64.6885,65.743,3671623.0],["2011-07-08",64.902,65.2091,64.7151,65.1156,2766313.0],["2011-07-11",64.575,64.575,63.0532,63.4604,3145563.0],["2011-07-12",63.2068,63.4671,62.6127,62.7929,3671995.0],["2011-07-13",63.2334,63.8007,62.7328,62.9064,2647177.0],["2011-07-14",63.0465,63.3936,61.9252,62.1121,3510789.0],["2011-07-15",62.0521,62.259,60.9107,61.5381,3978770.0],["2011-07-18",61.2712,61.3312,60.1031,60.3768,4482492.0],["2011-07-19",60.884,61.5648,60.4569,61.2511,3164674.0],["2011-07-20",61.4113,61.9453,60.9374,61.5315,2707986.0],["2011-07-21",61.8652,62.7863,61.6249,62.1255,2462268.0],["2011-07-22",62.2456,62.4859,61.5381,61.9319,2029283.0],["2011-07-25",61.2044,61.6382,61.0576,61.3245,2317568.0],["2011-07-26",60.3568,61.0376,59.2021,60.7372,5694825.0],["2011-07-27",60.23,60.2967,59.102,59.4958,5009545.0],["2011-07-28",59.696,60.1899,58.5613,58.6414,4287283.0],["2011-07-29",58.0074,58.8483,57.6202,57.9873,3753032.0],["2011-08-01",58.7682,58.7682,56.7459,57.4,5112424.0],["2011-08-02",56.9795,57.42,56.0384,56.3588,5090086.0],["2011-08-03",56.4656,57.4,55.7047,57.2265,5436449.0],["2011-08-04",56.5857,56.7593,54.7169,54.797,5415848.0],["2011-08-05",55.5445,55.8782,53.5155,54.9705,6238135.0],["2011-08-08",53.6223,54.6701,51.7267,51.7534,7048632.0],["2011-08-09",52.8547,53.3219,50.3919,53.2285,5962012.0],["2011-08-10",52.4142,52.5076,50.1449,50.2717,5758861.0],["2011-08-11",50.5787,54.263,50.5053,53.3153,5890158.0],["2011-08-12",53.5889,54.2564,52.7279,53.7157,4070728.0],["2011-08-15",54.1963,54.7169,53.4955,54.6301,3349335.0],["2011-08-16",53.996,54.53,52.9148,53.4621,4748190.0],["2011-08-17",53.7424,54.243,52.3742,52.8147,3662687.0],["2011-08-18",51.4331,51.6199,49.0503,49.6977,5587106.0],["2011-08-19",49.4641,50.5721,48.6498,48.83,4316074.0],["2011-08-22",50.0048,50.0581,48.1626,48.7233,4245337.0],["2011-08-23",49.1037,49.918,48.503,49.918,4787654.0],["2011-08-24",49.8579,51.393,49.5442,51.126,4574202.0],["2011-08-25",51.5866,51.6867,49.4908,49.8979,3248193.0],["2011-08-26",49.5042,50.6255,48.4363,50.5387,4978644.0],["2011-08-29",51.1728,52.5877,51.1728,52.5611,3317565.0],["2011-08-30",52.2674,52.9482,51.8469,52.6144,2563286.0],["2011-08-31",53.075,53.8692,52.1739,52.541,4028907.0],["2011-09-01",52.541,53.4688,51.9937,52.0872,3492174.0],["2011-09-02",50.6922,51.0526,49.6977,49.9914,3399595.0],["2011-09-06",48.3428,49.2706,47.6086,49.1237,5030642.0],["2011-09-07",49.978,51.1527,49.6176,50.9058,4033746.0],["2011-09-08",50.6183,50.9459,49.9096,50.1369,3156856.0],["2011-09-09",49.5018,50.1971,48.7396,49.0739,3171251.0],["2011-09-12",48.3986,49.3279,47.8303,49.2276,4045040.0],["2011-09-13",49.2343,50.4512,48.88,50.1236,4004583.0],["2011-09-14",50.5648,51.561,49.3079,50.8189,3905055.0],["2011-09-15",51.4808,51.7014,50.5715,51.5343,2752910.0],["2011-09-16",51.8619,52.0959,50.3241,51.0796,4579042.0],["2011-09-19",50.1369,50.9192,49.9297,50.6517,3561174.0],["2011-09-20",50.7788,51.3738,50.1436,50.2907,3767676.0],["2011-09-21",50.1436,50.3576,48.4722,48.4722,5081771.0],["2011-09-22",46.8274,46.8609,43.1569,44.5142,14107688.0],["2011-09-23",44.7014,45.751,44.5342,44.9955,5545036.0],["2011-09-26",45.5304,46.6804,45.2696,46.6336,5543671.0],["2011-09-27",47.8103,47.8838,46.8809,47.1551,5103861.0],["2011-09-28",47.4292,47.5161,46.199,46.2658,4357399.0],["2011-09-29",47.1082,47.3422,45.624,46.6001,4004087.0],["2011-09-30",46.1187,46.4998,45.2095,45.2496,3389047.0],["2011-10-03",44.7281,45.41,43.4377,43.5581,5762708.0],["2011-10-04",42.9095,45.4033,42.836,45.3699,5460400.0],["2011-10-05",45.4903,47.4158,45.2496,47.0748,6068242.0],["2011-10-06",46.8742,48.4855,46.3528,48.2716,4046777.0],["2011-10-07",48.3451,48.4454,47.389,47.5094,4206494.0],["2011-10-10",48.4454,49.2276,48.1445,49.221,2429630.0],["2011-10-11",48.9736,49.2744,48.539,49.0939,2551124.0],["2011-10-12",49.4616,50.8991,49.3547,50.2639,3766187.0],["2011-10-13",49.7558,49.7558,48.9803,49.3881,3792248.0],["2011-10-14",49.9832,50.6918,49.9096,50.6384,2820545.0],["2011-10-17",50.4578,50.5113,49.241,49.455,3156608.0],["2011-10-18",49.3681,51.1866,49.1207,50.5581,3085126.0],["2011-10-19",50.6049,50.9125,50.1235,50.3308,2528289.0],["2011-10-20",50.3642,51.3604,50.1169,51.2066,3269290.0],["2011-10-21",51.7616,53.433,51.6011,53.0452,5154121.0],["2011-10-24",53.4196,55.0911,53.4196,54.5027,4404557.0],["2011-10-25",53.8275,54.7301,52.9517,53.9679,4578297.0],["2011-10-26",54.7902,54.9574,53.4464,54.3958,3670878.0],["2011-10-27",55.8332,57.3309,55.4455,56.6489,5096415.0],["2011-10-28",56.4283,56.8294,55.6995,56.328,3577058.0],["2011-10-31",55.7731,56.2678,54.69,54.71,3155739.0],["2011-11-01",52.7578,53.9077,52.5572,53.199,3355416.0],["2011-11-02",54.0882,54.3824,53.1723,53.8676,2423549.0],["2011-11-03",54.5161,55.178,53.7205,55.051,2211338.0],["2011-11-04",54.6833,54.9641,53.6938,54.8304,2028166.0],["2011-11-07",54.8504,55.3987,53.8877,54.7769,2317195.0],["2011-11-08",55.0777,55.5792,54.3289,55.4989,1926032.0],["2011-11-09",54.4225,54.4827,52.7176,53.0519,2729455.0],["2011-11-10",53.7205,53.8877,53.0854,53.5667,2316699.0],["2011-11-11",54.3958,55.0844,54.2353,54.9774,2252043.0],["2011-11-14",54.5696,55.0711,54.008,54.4292,1493171.0],["2011-11-15",54.5362,55.7931,54.2554,55.2516,3320668.0],["2011-11-16",54.69,55.5725,54.4359,54.4827,2372047.0],["2011-11-17",54.3757,54.8304,53.2726,53.6737,2775124.0],["2011-11-18",54.2821,54.9306,54.0214,54.3022,2779468.0],["2011-11-21",53.1656,53.4865,52.2964,53.072,2526676.0],["2011-11-22",52.8447,53.0653,52.1159,52.2897,1983366.0],["2011-11-23",51.7281,51.9755,51.0328,51.1866,2547897.0],["2011-11-25",51.1465,51.7348,50.8523,50.8657,1247453.0],["2011-11-28",52.6575,53.8342,52.3566,52.7711,3260479.0],["2011-11-29",53.1322,53.7406,52.4235,52.5371,3329727.0],["2011-11-30",54.3958,55.626,54.222,55.5457,4399469.0],["2011-12-01",55.1713,55.3251,54.5629,54.8437,2618510.0],["2011-12-02",55.6059,55.7998,54.7969,54.9173,3284307.0],["2011-12-05",56.0672,56.3079,55.0777,55.626,3362862.0],["2011-12-06",55.7797,55.8466,54.8905,55.2716,2617765.0],["2011-12-07",55.1446,56.6021,54.8571,56.2879,3040574.0],["2011-12-08",55.8332,56.4483,54.944,55.1379,3293738.0],["2011-12-09",55.3723,56.0084,54.9236,55.7406,2238019.0],["2011-12-12",54.8701,55.0308,54.2071,54.6625,2950850.0],["2011-12-13",54.9705,55.1848,52.4259,52.8745,4355165.0],["2011-12-14",52.6803,52.9482,51.5286,51.7562,5152756.0],["2011-12-15",53.6647,56.1223,53.5509,55.8946,11380591.0],["2011-12-16",56.3165,57.8366,56.1959,56.8455,6595791.0],["2011-12-19",56.7517,57.2004,54.1803,54.475,3886936.0],["2011-12-20",55.5665,56.5107,55.4259,56.1223,3215927.0],["2011-12-21",55.9816,56.4571,55.1647,56.4102,2301559.0],["2011-12-22",56.6245,57.1602,56.2696,56.5642,1548644.0],["2011-12-23",56.7316,56.9526,56.1223,56.8656,1548396.0],["2011-12-27",56.7986,57.1937,56.6312,56.7182,1399352.0],["2011-12-28",56.6312,56.7183,55.4325,55.5598,1938194.0],["2011-12-29",55.8477,56.5107,55.5799,56.4571,1629805.0],["2011-12-30",56.5642,56.591,55.8008,55.9214,1795975.0],["2012-01-03",57.2339,57.5285,56.5709,57.033,2742610.0],["2012-01-04",56.7383,57.033,56.3901,56.8924,1791259.0],["2012-01-05",56.5308,56.5776,55.4392,56.3098,2753283.0],["2012-01-06",56.6245,57.6289,56.6044,57.2473,2676465.0],["2012-01-09",57.4816,57.5754,57.0799,57.4883,2059564.0],["2012-01-10",58.3655,59.8655,58.3588,59.2696,4223123.0],["2012-01-11",58.9816,60.2874,58.774,60.1066,3791627.0],["2012-01-12",60.3209,61.2048,60.1937,61.0642,4125580.0],["2012-01-13",60.2807,60.6021,59.4973,60.5151,3300812.0],["2012-01-17",60.3611,60.8432,59.6445,60.2539,3009177.0],["2012-01-18",60.3008,61.245,60.187,61.0307,2717294.0],["2012-01-19",61.3923,62.6244,61.2383,62.303,3451842.0],["2012-01-20",62.0017,62.0084,61.1044,61.3187,3038092.0],["2012-01-23",61.4325,61.9548,60.6155,60.9771,2063659.0],["2012-01-24",60.5352,61.0709,60.0463,60.7963,1821540.0],["2012-01-25",60.7294,62.0285,60.3142,62.0017,2143703.0],["2012-01-26",62.1088,62.611,61.7874,62.1021,2059067.0],["2012-01-27",61.7673,62.5976,61.4593,62.2427,2371055.0],["2012-01-30",61.6803,61.8343,61.2718,61.7137,2138739.0],["2012-01-31",61.8276,61.8276,60.5486,61.2651,2139360.0],["2012-02-01",62.1356,62.437,61.5999,62.0753,2499126.0],["2012-02-02",62.3231,62.5709,61.6602,62.1356,1612928.0],["2012-02-03",62.7919,63.3075,62.6847,63.3075,2011165.0],["2012-02-06",63.3209,64.0173,63.2941,63.7829,2634271.0],["2012-02-07",63.3142,63.6758,62.678,63.428,2280338.0],["2012-02-08",63.582,63.8365,62.9727,63.2673,1689249.0],["2012-02-09",63.2271,63.7896,63.1133,63.4816,1952093.0],["2012-02-10",62.8722,63.8499,62.678,63.7963,1968102.0],["2012-02-13",64.1512,65.082,64.0508,64.9414,2631541.0],["2012-02-14",64.6333,64.9414,63.5083,63.9838,2863235.0],["2012-02-15",64.2651,64.2651,62.745,63.0463,2127446.0],["2012-02-16",62.9392,63.8365,62.9392,63.6155,2293244.0],["2012-02-17",64.1044,64.178,61.9481,62.2696,6396486.0],["2012-02-21",62.3499,62.3767,60.5419,60.9437,4460526.0],["2012-02-22",60.7629,61.4995,60.7093,60.7696,2287535.0],["2012-02-23",61.0709,61.8075,60.6021,61.5865,1946260.0],["2012-02-24",61.5999,61.7539,60.1602,60.428,2854672.0],["2012-02-27",59.9526,61.8945,59.8789,61.178,2612801.0],["2012-02-28",61.2249,61.5463,60.5352,60.9236,2735660.0],["2012-02-29",60.9236,61.5062,60.1133,60.2606,3664921.0],["2012-03-01",60.3678,61.4459,60.3678,61.0173,2505951.0],["2012-03-02",61.0508,61.3923,60.6089,60.7897,1423923.0],["2012-03-05",60.6557,60.7562,60.1334,60.5553,1567507.0],["2012-03-06",59.6713,59.8455,58.9481,59.4303,2802054.0],["2012-03-07",59.7517,60.3878,59.6178,60.1066,2140477.0],["2012-03-08",60.7705,61.3606,60.1334,61.0186,2610319.0],["2012-03-09",61.3204,61.8233,60.4017,61.5551,2235165.0],["2012-03-12",61.5819,61.649,60.5961,61.2466,1748073.0],["2012-03-13",61.696,62.3465,61.2936,62.2861,2016625.0],["2012-03-14",62.2995,62.3464,61.3271,61.8301,1780339.0],["2012-03-15",62.0313,63.7346,61.924,63.4462,3262589.0],["2012-03-16",63.6139,63.7614,62.7488,63.2652,3073957.0],["2012-03-19",64.2912,64.365,63.3658,63.6341,3030894.0],["2012-03-20",63.4194,63.8821,62.9567,63.4664,2032262.0],["2012-03-21",63.6877,64.9752,63.3188,64.2577,5087604.0],["2012-03-22",62.608,63.1377,61.1997,62.0312,8274740.0],["2012-03-23",61.9105,62.0446,60.6163,61.9508,4509546.0],["2012-03-26",62.4672,62.561,61.8569,62.2123,3850451.0],["2012-03-27",62.3129,62.4873,61.6222,61.6289,3015134.0],["2012-03-28",61.7831,61.8502,60.6967,61.3539,3189122.0],["2012-03-29",60.8241,61.6088,60.2877,61.5216,2629059.0],["2012-03-30",61.7496,61.9038,61.0522,61.6691,2090092.0],["2012-04-02",61.7228,62.266,61.3607,61.8234,2057950.0],["2012-04-03",61.6758,61.8837,60.7303,61.3539,2264949.0],["2012-04-04",60.9248,61.079,60.4352,60.7839,1809254.0],["2012-04-05",60.5358,60.7705,60.3748,60.6163,1527299.0],["2012-04-09",59.6171,59.8652,59.1208,59.3287,2628686.0],["2012-04-10",59.1141,59.2147,57.954,58.0948,3195947.0],["2012-04-11",58.8861,59.3488,58.7319,58.9532,2929256.0],["2012-04-12",59.0538,60.5895,59.0403,60.2474,3265940.0],["2012-04-13",59.8384,60.2072,59.0135,59.0336,2555095.0],["2012-04-16",59.3958,59.6171,58.8392,59.1342,1924046.0],["2012-04-17",59.6841,60.8711,59.5098,60.6632,2861746.0],["2012-04-18",60.5224,60.9247,60.2541,60.6163,1702156.0],["2012-04-19",60.6364,60.8174,59.4829,59.9457,2554474.0],["2012-04-20",60.0328,60.4419,59.664,60.1334,3005330.0],["2012-04-23",59.4494,59.5165,58.7185,59.0873,2328364.0],["2012-04-24",59.3891,59.8116,59.1141,59.6439,1560185.0],["2012-04-25",59.9054,60.2407,58.8123,59.1611,2218908.0],["2012-04-26",58.5374,58.8325,57.8064,58.7118,3709225.0],["2012-04-27",59.0806,59.3354,58.3429,59.1745,2108335.0],["2012-04-30",59.208,59.5165,58.8995,59.1745,1543556.0],["2012-05-01",59.1074,60.2407,58.7251,59.7109,1719033.0],["2012-05-02",59.5165,60.0664,59.3287,59.9188,1170511.0],["2012-05-03",59.7847,60.1871,59.5165,59.5902,2729331.0],["2012-05-04",59.6975,60.1267,59.1476,59.8853,3524316.0],["2012-05-07",59.1745,60.4352,59.0873,59.9322,2230201.0],["2012-05-08",59.4963,59.7042,58.8928,59.6573,2675968.0],["2012-05-09",58.8526,58.8794,58.1216,58.4301,3160951.0],["2012-05-10",58.6849,59.4092,57.9875,58.1082,2127943.0],["2012-05-11",57.7863,59.0537,57.7863,58.8794,2021341.0],["2012-05-14",58.2289,59.2348,58.2088,58.866,1958670.0],["2012-05-15",58.8459,59.5768,58.5977,58.8861,2452837.0],["2012-05-16",59.2684,60.0194,58.8727,58.9398,1997390.0],["2012-05-17",58.9599,59.322,58.1283,58.1887,4237022.0],["2012-05-18",58.5173,58.5776,56.9078,57.0486,3171251.0],["2012-05-21",57.0084,58.2759,56.9346,58.1417,1920944.0],["2012-05-22",58.2759,58.8727,57.8869,58.2423,2147675.0],["2012-05-23",57.7394,59.6171,57.5516,59.5098,2671253.0],["2012-05-24",59.5768,60.623,59.5098,60.3681,2784928.0],["2012-05-25",60.5157,60.69,59.4695,59.8719,1615410.0],["2012-05-29",60.1334,61.3137,60.0261,61.0119,1942910.0],["2012-05-30",59.9792,60.5157,59.4494,59.6372,2046905.0],["2012-05-31",59.55,60.3279,58.7587,59.778,2010048.0],["2012-06-01",58.4904,58.7117,57.0621,57.1694,3925904.0],["2012-06-04",57.1291,57.6656,56.6798,57.1358,2428389.0],["2012-06-05",57.0687,57.4644,56.197,56.5591,2764824.0],["2012-06-06",57.0017,58.2289,56.9413,58.2289,2981875.0],["2012-06-07",59.0269,59.2549,57.6723,57.7394,3280459.0],["2012-06-08",57.9741,58.7654,57.6723,58.7251,2184532.0],["2012-06-11",59.1275,59.2482,57.7528,57.8601,2638987.0],["2012-06-12",57.9875,58.8995,57.6522,58.8056,2213075.0],["2012-06-13",58.4033,58.6179,57.384,57.7997,3193093.0],["2012-06-14",58.1221,58.7334,57.7594,58.3304,2896122.0],["2012-06-15",58.6729,58.8879,58.1288,58.861,2598158.0],["2012-06-18",58.7065,59.7745,58.5453,59.4521,3250427.0],["2012-06-19",58.4513,61.7627,58.2968,61.1314,5822648.0],["2012-06-20",60.8828,62.0045,60.6611,61.353,3887060.0],["2012-06-21",61.6351,61.9038,60.8224,60.8761,3590958.0],["2012-06-22",61.2993,61.2993,60.3387,60.8156,3367205.0],["2012-06-25",60.1641,60.2044,58.9886,59.6536,2399349.0],["2012-06-26",59.667,59.7947,58.5587,58.8073,2733675.0],["2012-06-27",58.8409,59.2506,58.5252,59.0424,2279097.0],["2012-06-28",58.72,59.7141,58.6461,59.6402,1777484.0],["2012-06-29",60.6477,61.5344,60.238,61.5344,2579046.0],["2012-07-02",61.5209,61.709,60.1507,61.4874,2275622.0],["2012-07-03",61.4202,62.3337,61.2119,62.1993,1282077.0],["2012-07-05",61.7359,62.1792,61.3933,61.8702,1735539.0],["2012-07-06",61.2925,61.7896,60.7888,61.3127,1626082.0],["2012-07-09",61.1716,61.6351,60.8895,61.2119,1443159.0],["2012-07-10",61.1179,61.7829,60.3992,60.7753,2070112.0],["2012-07-11",60.6611,61.1112,60.4395,60.8627,2032634.0],["2012-07-12",60.4529,60.5201,59.7342,60.1171,2697438.0],["2012-07-13",60.2044,62.1792,60.2044,62.0314,2292499.0],["2012-07-16",61.8433,61.9911,61.4067,61.7426,1502231.0],["2012-07-17",61.8568,61.8568,60.594,61.2925,2496768.0],["2012-07-18",61.1784,62.468,61.0642,62.28,1640850.0],["2012-07-19",62.327,62.5822,62.1523,62.327,1600021.0],["2012-07-20",61.8501,61.9911,60.4395,60.5067,2650652.0],["2012-07-23",59.573,60.1574,59.3782,59.9559,1832337.0],["2012-07-24",59.217,59.4252,57.9139,58.8879,4655612.0],["2012-07-25",59.0827,59.1431,58.3304,58.5924,2612677.0],["2012-07-26",59.6066,60.0096,59.2439,59.479,2349958.0],["2012-07-27",60.1238,61.6687,59.7476,61.0507,2975794.0],["2012-07-30",60.8022,61.2388,60.6746,61.1179,1733553.0],["2012-07-31",61.0911,61.2657,60.6477,60.6545,2185029.0],["2012-08-01",60.8962,60.9903,59.3782,59.6805,2140849.0],["2012-08-02",58.9147,59.3446,58.4647,59.0558,2359389.0],["2012-08-03",59.8081,60.594,59.7947,60.332,2014639.0],["2012-08-06",60.6746,60.9903,60.3589,60.5335,1125091.0],["2012-08-07",60.9097,60.9097,60.0432,60.332,1751920.0],["2012-08-08",60.1171,60.1372,59.5797,59.9895,1670138.0],["2012-08-09",59.9828,60.0902,59.4454,59.5529,1838542.0],["2012-08-10",59.1431,59.3648,58.5923,58.9752,2758619.0],["2012-08-13",58.9013,59.3379,58.4647,58.955,1655742.0],["2012-08-14",59.0558,59.3312,58.7065,58.8274,1925287.0],["2012-08-15",58.9282,60.3052,58.8341,60.1507,3091207.0],["2012-08-16",60.1037,60.5268,59.7275,60.2783,2402452.0],["2012-08-17",60.4194,60.7619,60.285,60.4529,2084260.0],["2012-08-20",60.2111,60.5201,59.9962,60.4395,2255642.0],["2012-08-21",60.4664,61.2052,60.3052,60.6612,2412876.0],["2012-08-22",60.4596,60.6746,60.0701,60.1439,1756387.0],["2012-08-23",60.1439,60.285,59.4185,59.6872,1302430.0],["2012-08-24",59.4655,60.0365,59.2304,59.8283,1176964.0],["2012-08-27",59.9021,59.9559,58.9886,59.1095,1367954.0],["2012-08-28",59.0423,59.1633,58.3505,58.7468,2484606.0],["2012-08-29",58.6864,59.0558,58.5587,58.861,1881728.0],["2012-08-30",58.7737,58.8744,58.3572,58.5655,2248196.0],["2012-08-31",58.908,59.0894,58.5453,58.861,1842140.0],["2012-09-04",58.6864,59.1834,58.3505,58.8006,2460158.0],["2012-09-05",57.4975,58.552,57.3027,57.6318,7421925.0],["2012-09-06",57.7731,58.9639,57.7731,58.8967,3341889.0],["2012-09-07",58.8697,58.9236,58.5468,58.789,1899847.0],["2012-09-10",58.6611,59.3878,58.6073,59.1792,2860505.0],["2012-09-11",59.3474,59.9395,59.2734,59.6771,2592697.0],["2012-09-12",59.8655,59.9664,59.4753,59.9328,1764454.0],["2012-09-13",59.8856,61.1707,59.3608,60.7939,2661200.0],["2012-09-14",60.619,61.0496,60.4239,60.6526,2847102.0],["2012-09-17",60.3566,60.6123,59.8251,60.0673,2955193.0],["2012-09-18",58.4997,59.4282,58.1027,58.2306,7958905.0],["2012-09-19",58.2037,58.5872,57.7932,58.466,4994405.0],["2012-09-20",58.0624,58.2508,57.1205,57.3021,5052607.0],["2012-09-21",57.7865,57.7865,56.6159,56.7773,6454193.0],["2012-09-24",56.515,57.5242,56.4611,57.2954,3514016.0],["2012-09-25",57.5847,57.7596,56.8715,56.8782,3511782.0],["2012-09-26",56.6966,57.1541,56.5015,56.7773,2940301.0],["2012-09-27",57.1608,57.726,56.8917,57.7058,3102624.0],["2012-09-28",57.4434,57.504,56.6293,56.9321,2988328.0],["2012-10-01",57.1406,57.8202,56.8715,57.2012,2528041.0],["2012-10-02",57.3089,57.7327,56.6563,56.8514,2088975.0],["2012-10-03",57.0532,57.7798,56.7841,57.6049,2142338.0],["2012-10-04",57.8067,58.2777,57.5982,58.2171,2556708.0],["2012-10-05",58.4324,58.8563,58.1229,58.1768,3393390.0],["2012-10-08",58.0893,58.4122,57.7933,58.1095,1999251.0],["2012-10-09",58.2171,58.3853,57.5578,57.578,2498257.0],["2012-10-10",59.4147,61.1774,59.334,60.545,11162919.0],["2012-10-11",61.6955,62.2337,60.5517,60.5517,5176211.0],["2012-10-12",60.7401,61.2851,60.5585,60.8209,3263706.0],["2012-10-15",60.8949,61.3591,60.693,60.989,3135759.0],["2012-10-16",61.2245,61.8704,60.7401,61.8435,3229082.0],["2012-10-17",61.8906,62.6307,61.7829,62.5365,2951719.0],["2012-10-18",62.227,63.4179,62.227,62.8998,2911634.0],["2012-10-19",62.7316,62.8729,61.5475,61.9714,3070606.0],["2012-10-22",61.9781,62.0655,61.1303,61.5475,2082894.0],["2012-10-23",61.5945,61.9646,61.238,61.756,2720768.0],["2012-10-24",61.9714,61.9714,60.9891,61.1102,1796472.0],["2012-10-25",61.3456,61.709,60.5988,61.3053,1901460.0],["2012-10-26",61.0832,61.6013,60.6459,61.016,2033999.0],["2012-10-31",61.1841,61.9713,60.9688,61.8906,2288900.0],["2012-11-01",61.5878,62.7047,61.5878,62.5769,2156858.0],["2012-11-02",62.8191,63.2295,62.1463,62.3279,1717668.0],["2012-11-05",62.2135,62.5297,61.9915,62.4625,1323899.0],["2012-11-06",62.4961,63.1016,62.2674,62.8325,1674109.0],["2012-11-07",62.375,62.3885,61.2245,61.5676,1955444.0],["2012-11-08",61.5004,61.7224,60.5517,60.5719,1813473.0],["2012-11-09",60.5181,60.8276,60.0942,60.3701,2405927.0],["2012-11-12",60.3701,60.9419,60.2691,60.6055,1672496.0],["2012-11-13",60.3297,61.5609,60.0471,60.8612,2087362.0],["2012-11-14",60.8814,60.9958,58.493,58.6141,3216052.0],["2012-11-15",58.6141,59.0514,57.8134,58.2239,2991306.0],["2012-11-16",58.0153,58.3584,57.2887,57.948,2658967.0],["2012-11-19",58.6623,58.8914,57.8199,58.6286,2462516.0],["2012-11-20",58.7971,59.1947,58.5006,58.8645,2238144.0],["2012-11-21",59.2351,59.343,58.7769,59.0667,1923922.0],["2012-11-23",59.1677,59.2688,58.5276,59.1206,1055471.0],["2012-11-26",58.7095,59.626,58.7095,59.6125,2135761.0],["2012-11-27",59.8349,60.4212,59.5856,59.7743,3005330.0],["2012-11-28",59.5182,60.3268,59.2621,60.3066,2543554.0],["2012-11-29",60.6301,61.432,60.5223,61.1894,3255267.0],["2012-11-30",61.2231,61.2837,60.0034,60.3336,2518858.0],["2012-12-03",60.6369,60.6369,59.2958,59.3902,2290514.0],["2012-12-04",59.4036,60.0236,59.316,59.5654,1847104.0],["2012-12-05",59.6799,60.6032,59.3497,60.2662,2279717.0],["2012-12-06",60.1786,60.3134,59.7406,60.1516,1337798.0],["2012-12-07",60.3403,60.5897,59.8416,60.219,1375773.0],["2012-12-10",60.2393,61.0479,60.1247,61.0075,1745963.0],["2012-12-11",61.0883,61.6544,60.4414,60.8188,2824888.0],["2012-12-12",60.0371,61.0075,59.9899,60.4549,2622729.0],["2012-12-13",60.3673,60.9872,60.1718,60.4549,2108459.0],["2012-12-14",60.4886,61.277,60.2123,60.711,2250554.0],["2012-12-17",60.9199,61.4253,60.8929,61.3377,2273512.0],["2012-12-18",61.2501,62.8135,60.9266,62.2407,3884454.0],["2012-12-19",62.7529,64.3163,62.7057,62.8068,6607456.0],["2012-12-20",62.672,63.0966,61.6881,62.854,5300187.0],["2012-12-21",62.0453,62.8674,61.8903,62.4968,3614537.0],["2012-12-24",62.4766,62.5372,61.9577,62.0924,753659.0],["2012-12-26",62.2272,62.6518,61.8229,62.0453,1122733.0],["2012-12-27",61.9711,61.9779,60.7514,61.6611,1961152.0],["2012-12-28",61.3242,61.6476,60.8861,60.9131,1217793.0],["2012-12-31",60.8727,61.8633,60.684,61.8094,1801560.0],["2013-01-02",62.982,64.1478,62.9213,63.5144,2506944.0],["2013-01-03",63.4268,64.1343,63.4268,63.7502,2139236.0],["2013-01-04",63.885,64.0535,63.5885,63.9591,1862245.0],["2013-01-07",63.6222,63.8513,63.5144,63.8311,1425413.0],["2013-01-08",63.6289,64.3837,63.4537,64.0939,2702402.0],["2013-01-09",64.0467,65.3069,63.8715,65.2126,2910269.0],["2013-01-10",65.5967,65.8393,65.1384,65.8393,2494038.0],["2013-01-11",65.7382,65.8932,65.4417,65.6371,1579048.0],["2013-01-14",65.6101,66.5401,65.5091,66.3245,2796718.0],["2013-01-15",66.1223,66.5738,65.8662,66.493,2054972.0],["2013-01-16",66.3717,67.1332,66.3717,67.0793,2557949.0],["2013-01-17",67.3421,67.7734,66.9984,67.3421,2870185.0],["2013-01-18",67.3893,67.5106,66.3178,67.268,2879865.0],["2013-01-22",67.0792,67.861,66.9916,67.7936,1881232.0],["2013-01-23",67.5847,67.7599,66.8906,67.1467,1844126.0],["2013-01-24",67.3892,69.1481,67.3421,68.5551,3353554.0],["2013-01-25",68.582,69.3166,68.2047,69.1211,2582521.0],["2013-01-28",69.3031,69.5052,68.8516,69.4176,2401087.0],["2013-01-29",69.1683,69.485,68.8651,69.074,2046905.0],["2013-01-30",68.7505,68.8314,68.1036,68.3125,2944893.0],["2013-01-31",68.0429,68.6427,67.8475,68.3664,2861994.0],["2013-02-01",68.6629,69.3705,68.3664,69.2492,3310243.0],["2013-02-04",69.0335,70.1522,69.0335,69.6737,4103863.0],["2013-02-05",69.8894,70.8868,69.5524,70.8059,3440548.0],["2013-02-06",70.5161,71.6145,70.4689,71.5471,4314212.0],["2013-02-07",71.783,72.1065,71.3517,72.093,5042679.0],["2013-02-08",71.9717,72.4434,71.5876,71.7089,2607962.0],["2013-02-11",71.4393,71.6819,71.0821,71.4393,2166910.0],["2013-02-12",71.4932,71.7561,71.1496,71.5135,2537349.0],["2013-02-13",71.5134,71.8639,71.1361,71.5404,2159216.0],["2013-02-14",71.3315,72.0121,71.0552,71.81,2060805.0],["2013-02-15",72.0391,72.4097,71.5606,71.7156,1979271.0],["2013-02-19",71.8437,72.3693,71.7089,72.3289,1357530.0],["2013-02-20",72.3693,72.3693,71.1563,71.2237,1827000.0],["2013-02-21",70.9946,71.4865,70.2533,70.6778,2148047.0],["2013-02-22",70.8463,71.3113,70.6778,71.3113,1116280.0],["2013-02-25",71.6549,72.1064,69.4783,69.485,1976789.0],["2013-02-26",69.8692,70.0511,69.2222,69.5188,3373659.0],["2013-02-27",69.2088,71.5135,68.9594,71.2574,2806025.0],["2013-02-28",71.1428,71.4865,70.6441,71.0485,2099027.0],["2013-03-01",70.8328,71.473,70.2937,71.0148,1798333.0],["2013-03-04",70.9474,71.3517,70.4892,71.2978,1167161.0],["2013-03-05",71.9919,73.5284,71.938,72.7197,2256634.0],["2013-03-06",73.5082,73.7777,72.6254,72.8073,2130425.0],["2013-03-07",72.7466,72.8748,71.9234,72.173,2167407.0],["2013-03-08",72.5981,72.8411,72.2135,72.7398,1483740.0],["2013-03-11",72.6656,73.9949,71.7075,72.4767,1703521.0],["2013-03-12",72.5239,72.6589,71.5253,71.8154,1574209.0],["2013-03-13",71.8829,73.0098,71.8492,72.7871,1752664.0],["2013-03-14",72.8815,73.4416,72.7668,73.4416,1799450.0],["2013-03-15",73.2932,73.6305,72.9018,73.5968,2601757.0],["2013-03-18",72.7601,73.1514,72.0988,72.3957,2214813.0],["2013-03-19",72.47,72.8613,71.5253,71.8357,3290760.0],["2013-03-20",68.8262,69.1636,66.6804,66.8896,14369663.0],["2013-03-21",66.6534,66.7951,64.3053,65.115,11367312.0],["2013-03-22",65.4659,66.7344,65.4456,66.451,6675835.0],["2013-03-25",66.4713,66.5725,64.8316,65.4659,3611682.0],["2013-03-26",65.6751,66.3431,65.5603,65.9382,3143205.0],["2013-03-27",65.6481,65.9112,65.196,65.891,2898356.0],["2013-03-28",65.6413,66.4173,65.5873,66.2621,2751545.0],["2013-04-01",66.4038,67.1595,65.8302,65.9787,2545043.0],["2013-04-02",65.9922,66.2756,65.3309,65.5333,2281703.0],["2013-04-03",65.5536,65.8977,64.8316,64.9665,3639357.0],["2013-04-04",65.1352,65.6211,64.7506,64.7641,2791009.0],["2013-04-05",64.0421,64.6764,63.563,64.4402,3571722.0],["2013-04-08",64.393,64.7978,64.1366,64.2715,2522333.0],["2013-04-09",64.2985,64.6562,63.8802,64.3323,2817815.0],["2013-04-10",64.4335,66.2823,64.3997,66.0934,3895003.0],["2013-04-11",66.0394,66.1272,65.1555,65.223,2526676.0],["2013-04-12",65.0947,65.4119,64.6831,65.0003,1721763.0],["2013-04-15",64.5009,64.8383,63.6035,63.9072,3855787.0],["2013-04-16",64.366,64.5482,63.9072,64.1973,2875769.0],["2013-04-17",63.725,64.1298,63.1514,63.5091,2835065.0],["2013-04-18",62.8748,63.2189,61.1406,61.9908,6145928.0],["2013-04-19",62.3417,62.6656,61.8761,62.3417,2359141.0],["2013-04-22",62.5306,62.6521,61.37,62.4159,1966116.0],["2013-04-23",62.7128,62.8815,62.0988,62.868,3149534.0],["2013-04-24",63.9004,64.8788,63.698,63.7384,3793117.0],["2013-04-25",63.8397,64.0623,62.9085,63.6305,2887062.0],["2013-04-26",63.8127,63.9544,63.4214,63.5496,2050628.0],["2013-04-29",63.7317,63.8194,63.0907,63.2594,2331715.0],["2013-04-30",63.3201,63.7182,62.814,63.4348,2458421.0],["2013-05-01",63.1987,63.4416,61.9706,62.0785,2974181.0],["2013-05-02",62.2337,62.8275,62.2,62.2742,2983985.0],["2013-05-03",62.7398,64.1973,62.7398,63.7789,2875769.0],["2013-05-06",64.0488,65.3174,63.9274,64.9328,3779714.0],["2013-05-07",65.2027,67.2068,65.1217,67.1528,5819918.0],["2013-05-08",66.8491,68.8869,66.6669,68.7924,6048138.0],["2013-05-09",68.536,68.8937,67.6318,67.7668,3417962.0],["2013-05-10",67.5779,68.2594,67.2203,67.5576,2828115.0],["2013-05-13",67.3687,67.4429,66.613,66.667,2541320.0],["2013-05-14",66.7344,67.9625,66.7209,67.9355,2385078.0],["2013-05-15",67.8343,68.0637,67.335,67.6656,2549262.0],["2013-05-16",67.6386,68.0097,66.6197,66.7614,2204388.0],["2013-05-17",67.1055,67.5306,66.7074,67.5104,2758247.0],["2013-05-20",67.5172,68.5293,67.2068,68.2729,2967107.0],["2013-05-21",68.4146,69.5347,68.3201,68.9409,3470953.0],["2013-05-22",68.8802,69.4335,66.8019,67.2405,4034739.0],["2013-05-23",66.5522,67.281,66.1271,66.8694,2046409.0],["2013-05-24",66.5792,66.5792,65.6885,66.0057,3155987.0],["2013-05-28",66.6804,66.8694,64.7573,65.1352,5185643.0],["2013-05-29",65.1015,65.7897,64.8316,65.1487,3035486.0],["2013-05-30",65.2837,65.5198,64.6966,65.1285,3657972.0],["2013-05-31",64.9463,66.1069,64.8586,65.007,2821414.0],["2013-06-03",65.1217,65.9315,64.7911,65.9247,2809128.0],["2013-06-04",65.8842,66.8019,65.756,66.3836,3779466.0],["2013-06-05",66.1271,66.2621,64.899,65.5131,2698555.0],["2013-06-06",65.4591,65.8032,64.5347,65.3444,3075819.0],["2013-06-07",65.9517,67.3687,65.7763,67.3282,3112924.0],["2013-06-10",67.3822,67.4632,66.4915,66.5725,2286294.0],["2013-06-11",65.864,66.6602,65.5266,66.1541,1939683.0],["2013-06-12",66.5185,66.7344,65.6413,65.783,1600766.0],["2013-06-13",65.8303,67.4793,65.6208,67.2968,1767556.0],["2013-06-14",67.2495,68.0875,66.7156,66.9859,1904811.0],["2013-06-17",67.6685,67.7158,66.0128,66.5061,3108209.0],["2013-06-18",66.648,67.8375,66.3912,67.2292,2724367.0],["2013-06-19",68.2294,69.9257,67.0806,67.9456,5580281.0],["2013-06-20",66.1209,66.2088,64.3165,64.6814,6137490.0],["2013-06-21",65.2153,65.5735,63.9786,65.1883,4507808.0],["2013-06-24",64.4516,65.3505,63.9313,64.8098,3363731.0],["2013-06-25",65.587,66.4385,65.337,65.6816,2780585.0],["2013-06-26",66.2764,67.1414,66.2223,66.4791,3446505.0],["2013-06-27",67.0062,67.263,66.7224,67.1549,2409402.0],["2013-06-28",66.844,67.3036,66.621,66.621,2786541.0],["2013-07-01",66.7156,67.3982,66.6007,66.8305,2452092.0],["2013-07-02",66.7426,67.1887,66.1885,66.4115,2160457.0],["2013-07-03",66.148,66.398,65.9182,66.0736,972820.0],["2013-07-05",66.6277,67.04,66.3506,66.8778,1310868.0],["2013-07-08",67.0265,67.2428,66.6548,66.79,2374529.0],["2013-07-09",67.2427,71.872,67.1684,69.7094,18767023.0],["2013-07-10",69.3918,71.9531,68.939,69.6081,8418324.0],["2013-07-11",70.2839,71.622,70.2231,70.5542,4943027.0],["2013-07-12",68.9796,69.8176,68.6485,69.1283,6293483.0],["2013-07-15",69.1215,70.2366,69.0269,70.0811,2752786.0],["2013-07-16",69.8649,70.2704,69.5743,69.9527,2365098.0],["2013-07-17",70.0136,70.9259,69.6486,70.4596,2657477.0],["2013-07-18",70.2298,73.6494,70.1825,73.4331,5782315.0],["2013-07-19",73.2912,73.2912,72.5343,73.0074,2962888.0],["2013-07-22",73.0344,73.5818,72.7506,72.8181,2860753.0],["2013-07-23",72.9465,72.9871,71.9396,72.1694,2581404.0],["2013-07-24",72.2505,72.4464,71.4868,71.5544,1589101.0],["2013-07-25",71.5611,71.7098,68.8985,70.8718,4909520.0],["2013-07-26",70.7502,71.1489,70.3785,70.6758,2273140.0],["2013-07-29",70.3515,70.6691,69.7635,69.8716,1615037.0],["2013-07-30",70.3717,70.5542,69.8243,69.9865,1540577.0],["2013-07-31",68.9323,72.2843,68.9323,71.6355,6792614.0],["2013-08-01",72.1694,74.5618,72.0004,74.3387,6355037.0],["2013-08-02",73.4804,74.3928,73.4602,73.7643,2131542.0],["2013-08-05",73.6629,74.1495,73.494,73.9468,1773885.0],["2013-08-06",73.8859,74.2374,73.2304,73.5075,1945640.0],["2013-08-07",73.0006,73.352,72.6695,72.9736,1983490.0],["2013-08-08",73.3723,73.8589,73.325,73.717,1981132.0],["2013-08-09",73.3453,73.7846,72.9331,73.1358,1407542.0],["2013-08-12",72.7033,73.8724,72.6289,73.6899,2134892.0],["2013-08-13",73.5818,74.1563,73.1223,73.3993,1989944.0],["2013-08-14",73.3993,73.7237,72.7979,73.4129,1513027.0],["2013-08-15",72.9871,73.2777,72.5411,73.0141,2760232.0],["2013-08-16",73.0209,73.6359,72.6019,73.4467,2212579.0],["2013-08-19",73.2101,73.7981,73.0142,73.4399,2239260.0],["2013-08-20",73.3926,74.2711,73.0074,73.8048,1893642.0],["2013-08-21",73.6561,73.6967,72.656,73.0344,1930872.0],["2013-08-22",73.1425,74.8726,73.0614,74.7509,1673737.0],["2013-08-23",74.7509,74.9402,74.1495,74.805,1481009.0],["2013-08-26",74.8794,76.5959,74.8456,75.7174,3105727.0],["2013-08-27",74.6766,75.0956,72.7844,73.2912,2914116.0],["2013-08-28",73.2912,73.8994,72.9398,73.325,1389175.0],["2013-08-29",73.325,74.0008,73.1628,73.3791,1150903.0],["2013-08-30",73.5007,73.521,72.2032,72.5546,1482250.0],["2013-09-03",73.2912,73.4804,72.1626,72.7168,1929879.0],["2013-09-04",72.6086,72.9195,72.3924,72.7235,2067258.0],["2013-09-05",72.6289,73.9805,72.6289,73.6967,1812481.0],["2013-09-06",73.9945,74.299,72.6816,73.1959,1876144.0],["2013-09-09",73.3583,73.893,72.8372,73.832,2733923.0],["2013-09-10",74.2922,75.4562,74.2652,74.8404,2081529.0],["2013-09-11",74.7998,74.8945,74.1163,74.6103,1683292.0],["2013-09-12",74.5088,74.5223,72.9117,73.3516,2862367.0],["2013-09-13",73.5749,73.6967,71.9913,72.5733,3690982.0],["2013-09-16",73.6629,75.1179,73.4666,74.1501,3317441.0],["2013-09-17",74.3667,75.4427,74.299,74.9013,3196196.0],["2013-09-18",76.6067,79.1445,76.133,78.6708,8278711.0],["2013-09-19",77.5744,79.4354,77.5135,79.0632,4084379.0],["2013-09-20",79.5031,80.0648,78.982,79.0632,3257377.0],["2013-09-23",77.9398,78.5015,77.2293,77.7639,2509674.0],["2013-09-24",77.7233,78.4203,77.5473,77.6353,1602379.0],["2013-09-25",77.8519,77.9128,76.4172,76.8571,3010790.0],["2013-09-26",77.1278,77.6421,76.3833,76.8503,2060308.0],["2013-09-27",76.4849,77.1007,76.4172,76.9924,1305656.0],["2013-09-30",76.1803,77.6556,76.0923,77.2225,2121986.0],["2013-10-01",77.3105,78.0414,77.0601,78.0008,1807268.0],["2013-10-02",77.4932,78.0684,77.0939,78.0143,1487339.0],["2013-10-03",77.7368,77.9399,75.6593,76.8436,2684035.0],["2013-10-04",76.7691,77.8112,76.4916,77.6421,1418587.0],["2013-10-07",76.9789,77.3917,76.2074,76.9383,1569493.0],["2013-10-08",76.8638,77.1481,75.7675,75.8487,1444772.0],["2013-10-09",76.0179,76.5661,75.287,76.1871,1884955.0],["2013-10-10",77.0804,77.8992,76.6202,77.8654,1547403.0],["2013-10-11",77.4593,78.4271,77.1548,78.4135,1292377.0],["2013-10-14",78.021,78.1496,77.3714,78.0752,1116652.0],["2013-10-15",79.1174,82.9003,79.0768,81.2626,7688616.0],["2013-10-16",81.1205,84.1523,81.0055,83.4146,5122352.0],["2013-10-17",82.5485,84.7749,82.271,84.7208,5391897.0],["2013-10-18",84.7749,85.6952,84.3959,85.5667,2511660.0],["2013-10-21",85.4178,86.5344,85.2148,86.2231,2764700.0],["2013-10-22",87.2111,89.5324,87.2044,87.7661,5947120.0],["2013-10-23",87.0758,88.0435,86.7983,87.854,3288526.0],["2013-10-24",88.3007,89.3225,88.0232,89.0383,2853555.0],["2013-10-25",89.3023,89.7016,88.7677,89.37,3057948.0],["2013-10-28",88.9368,90.4392,88.8083,89.688,3847845.0],["2013-10-29",90.2023,90.27,89.3293,90.1008,2266935.0],["2013-10-30",90.0399,90.5745,89.4105,89.8775,2856782.0],["2013-10-31",89.3429,89.7083,87.8473,88.6526,4241118.0],["2013-11-01",89.1737,91.1836,89.0451,91.1227,4627193.0],["2013-11-04",91.1227,92.0769,90.7437,91.4408,3070855.0],["2013-11-05",90.9332,92.6386,90.5407,92.1919,3314215.0],["2013-11-06",92.5844,92.6995,89.2752,89.8504,6750420.0],["2013-11-07",90.0399,90.2429,88.145,88.3481,3532382.0],["2013-11-08",88.1721,89.8234,88.1653,89.7151,3321785.0],["2013-11-11",89.3158,90.1211,89.0586,89.6812,2240005.0],["2013-11-12",89.194,92.104,88.524,91.1092,5943149.0],["2013-11-13",90.764,91.9618,90.2294,91.5558,4278472.0],["2013-11-14",91.637,92.3746,91.3866,92.334,3876512.0],["2013-11-15",93.7011,94.7026,93.3153,93.8296,4523321.0],["2013-11-18",93.789,94.5876,92.5709,92.8078,3680434.0],["2013-11-19",92.8281,92.9296,90.6355,90.6828,3674105.0],["2013-11-20",90.9197,91.8603,90.8114,91.0753,2129556.0],["2013-11-21",91.5761,93.9717,91.5287,93.6469,3624713.0],["2013-11-22",93.4574,93.6943,91.9957,92.7604,2085004.0],["2013-11-25",93.2611,93.3762,92.5167,92.8619,1532015.0],["2013-11-26",92.916,93.8093,92.7198,93.2612,1855295.0],["2013-11-27",93.8635,94.9327,93.7349,94.6485,1686023.0],["2013-11-29",95.0478,95.1154,93.7349,93.8635,909777.0],["2013-12-02",94.168,95.3929,93.8838,94.8854,2424169.0],["2013-12-03",94.3778,94.7432,93.1732,93.4168,2391779.0],["2013-12-04",93.1597,94.7432,92.5844,93.8703,1474184.0],["2013-12-05",93.3221,94.5199,93.1664,93.5386,1441049.0],["2013-12-06",94.7365,94.8583,94.1139,94.3304,1509677.0],["2013-12-09",94.6214,94.7432,94.1409,94.6147,1674481.0],["2013-12-10",94.6146,94.9669,93.6391,93.822,1909527.0],["2013-12-11",94.0862,94.1675,92.3722,92.4806,1801808.0],["2013-12-12",92.5145,93.1716,92.318,92.3655,2228464.0],["2013-12-13",93.4968,94.0862,92.8194,93.4223,3206372.0],["2013-12-16",94.5672,95.5021,94.0862,94.7434,4405302.0],["2013-12-17",94.7095,94.9602,93.8288,94.2285,3346977.0],["2013-12-18",93.5578,95.0076,93.0565,94.6553,5987949.0],["2013-12-19",94.5808,94.8585,93.3275,94.635,3336925.0],["2013-12-20",94.5198,97.3719,94.3233,96.6809,4157598.0],["2013-12-23",97.0874,97.1755,95.9425,96.3286,1813101.0],["2013-12-24",96.3625,96.4574,95.6173,96.1999,931495.0],["2013-12-26",96.6403,97.2297,96.4235,97.0806,1546782.0],["2013-12-27",97.0671,97.46,96.7013,97.1687,1146064.0],["2013-12-30",97.2026,97.4736,96.7825,96.9113,1103621.0],["2013-12-31",96.8842,97.6429,96.8774,97.399,1368327.0],["2014-01-02",96.8096,97.8191,94.5537,94.6892,4169760.0],["2014-01-03",95.0686,95.6241,94.784,94.8789,3449484.0],["2014-01-06",96.6741,96.8774,93.6662,93.9778,3716795.0],["2014-01-07",94.3978,95.5089,94.1607,95.2785,2112182.0],["2014-01-08",95.5496,95.7799,94.8382,95.0956,2026305.0],["2014-01-09",95.1905,96.0441,94.8111,95.8679,1801436.0],["2014-01-10",95.6579,96.7012,95.1227,96.6267,2127943.0],["2014-01-13",95.7596,96.708,95.0076,95.177,1942413.0],["2014-01-14",95.4886,96.7622,94.6621,96.6741,2909525.0],["2014-01-15",96.7283,96.9722,96.1593,96.5725,3341020.0],["2014-01-16",96.1457,96.5387,95.4886,96.0712,2392772.0],["2014-01-17",95.2582,96.1118,94.906,95.1905,2845613.0],["2014-01-21",96.0034,96.6199,95.3869,96.3015,3113669.0],["2014-01-22",96.708,96.769,95.9493,96.4032,1659341.0],["2014-01-23",95.9357,96.1931,94.4046,95.0076,2278848.0],["2014-01-24",94.2759,94.4317,91.1663,91.1731,3833821.0],["2014-01-27",91.2477,91.9861,88.802,89.3914,5880727.0],["2014-01-28",89.4185,91.2138,89.4185,91.0106,3933598.0],["2014-01-29",89.9876,90.7802,89.1204,89.3237,3285672.0],["2014-01-30",90.1637,91.3425,90.1434,90.6244,2402452.0],["2014-01-31",89.3236,91.4306,89.283,90.3195,1971329.0],["2014-02-03",90.0553,91.4983,87.4132,87.691,3951344.0],["2014-02-04",87.7181,88.7004,86.8306,88.3549,2962267.0],["2014-02-05",87.9687,88.6936,87.5216,88.05,2493417.0],["2014-02-06",88.1652,89.3304,88.111,88.6394,2368324.0],["2014-02-07",89.3711,90.1502,88.6597,89.2627,2966611.0],["2014-02-10",88.9985,89.4659,87.6232,87.989,4470703.0],["2014-02-11",88.3481,90.6312,88.1584,90.2044,4040696.0],["2014-02-12",90.2111,90.6515,89.2559,90.1028,2352564.0],["2014-02-13",89.3711,90.3331,88.7478,90.1501,2209849.0],["2014-02-14",90.0892,91.1528,90.0147,90.726,1782324.0],["2014-02-18",90.997,91.3019,89.6489,89.9605,2929381.0],["2014-02-19",89.6556,90.4483,88.7546,88.9849,3451097.0],["2014-02-20",89.2153,90.4482,88.7885,90.096,2217667.0],["2014-02-21",90.2247,91.6,90.1773,91.3899,2444025.0],["2014-02-24",91.5186,92.7991,91.1189,91.3696,2783811.0],["2014-02-25",91.356,91.3696,89.642,89.9943,3212825.0],["2014-02-26",89.8521,90.7599,89.3914,89.6759,1970832.0],["2014-02-27",89.4524,90.6718,89.3914,90.4753,2154500.0],["2014-02-28",90.2315,91.0715,89.6556,90.3263,2363733.0],["2014-03-03",89.4592,90.9767,89.4592,90.3602,2003346.0],["2014-03-04",91.3493,93.253,91.2815,92.8736,2792374.0],["2014-03-05",92.9752,93.2191,92.4806,92.7516,1603620.0],["2014-03-06",92.982,93.2462,92.2639,93.0091,1962393.0],["2014-03-07",93.5381,93.9993,92.887,93.2058,1680066.0],["2014-03-10",92.9344,93.8568,92.7852,93.4974,2135389.0],["2014-03-11",93.416,93.6398,92.7174,93.1108,1841024.0],["2014-03-12",92.7785,93.6872,92.2359,93.4499,1583020.0],["2014-03-13",93.8365,94.4672,92.1545,92.6971,2836926.0],["2014-03-14",92.4936,93.4228,92.2495,92.7513,3262837.0],["2014-03-17",93.3956,94.006,92.9887,93.3074,4784055.0],["2014-03-18",93.3143,94.3994,93.1515,93.9789,3200415.0],["2014-03-19",93.6669,95.7422,93.0091,93.85,3860006.0],["2014-03-20",92.9345,93.4092,91.7205,92.575,4191726.0],["2014-03-21",93.26,93.5923,92.2494,92.7717,6227214.0],["2014-03-24",93.0159,93.0498,91.4695,91.5238,3979763.0],["2014-03-25",91.4763,92.0189,89.8757,90.988,5381969.0],["2014-03-26",91.205,91.7679,89.5841,89.6045,3562539.0],["2014-03-27",89.5231,89.9572,89.0484,89.5977,3776115.0],["2014-03-28",89.8215,90.4726,89.5299,89.5299,6228703.0],["2014-03-31",89.8758,90.3641,89.4349,89.9029,5420688.0],["2014-04-01",90.2013,90.9541,90.0521,90.9541,3119626.0],["2014-04-02",90.9473,91.6933,90.8388,91.3949,2169020.0],["2014-04-03",91.3542,92.3173,91.3542,91.7612,2466612.0],["2014-04-04",92.0935,92.6428,90.7845,91.1169,1968847.0],["2014-04-07",91.1236,91.5645,89.9775,90.1877,2491308.0],["2014-04-08",90.2284,90.4726,89.3942,90.1403,2501980.0],["2014-04-09",90.4115,91.2118,90.1674,90.8795,2035736.0],["2014-04-10",90.9338,91.0898,89.4282,89.5638,3137620.0],["2014-04-11",88.8246,90.0385,88.6279,89.0009,2391655.0],["2014-04-14",89.5977,90.1063,88.9534,89.5231,2624963.0],["2014-04-15",89.7469,90.1945,88.6007,89.6384,3125334.0],["2014-04-16",89.8961,90.9066,89.5299,90.7099,3346357.0],["2014-04-17",90.6218,92.2156,90.6218,91.9307,2671004.0],["2014-04-21",91.9714,92.7649,91.734,92.419,3419327.0],["2014-04-22",92.6022,93.4364,92.5886,92.9345,2697810.0],["2014-04-23",92.9141,93.0158,92.1884,92.4597,2225485.0],["2014-04-24",92.5072,92.9752,91.9782,92.2902,2391035.0],["2014-04-25",92.2495,92.2631,90.8456,91.0219,1388059.0],["2014-04-28",91.144,92.2495,90.554,91.239,2249064.0],["2014-04-29",91.4289,92.046,90.8117,91.8765,1441049.0],["2014-04-30",91.9307,92.7853,91.456,92.4055,2246210.0],["2014-05-01",92.48,92.9141,91.8222,92.3987,1008933.0],["2014-05-02",92.3105,93.4092,92.3105,92.8802,1199675.0],["2014-05-05",92.2834,92.5479,91.5645,92.1342,1190243.0],["2014-05-06",91.7544,92.9073,91.5916,91.89,1751051.0],["2014-05-07",92.3783,94.0467,92.2427,93.9586,2326006.0],["2014-05-08",92.1071,93.3618,92.1003,92.7107,2972071.0],["2014-05-09",92.2359,93.5177,91.7001,93.2668,2653879.0],["2014-05-12",93.6127,95.1793,93.5381,95.0505,2142835.0],["2014-05-13",95.1454,95.5184,94.8741,95.0437,1347354.0],["2014-05-14",94.9487,94.9487,94.2095,94.4943,2087362.0],["2014-05-15",94.4604,94.5011,93.2871,94.0535,1564529.0],["2014-05-16",94.1485,94.7928,93.5313,93.7483,2565147.0],["2014-05-19",93.6601,94.4197,93.4838,94.2705,4836425.0],["2014-05-20",94.3248,94.5893,92.8938,93.2261,2442784.0],["2014-05-21",93.7958,94.7385,93.6127,94.3044,1968226.0],["2014-05-22",94.162,94.7385,93.8229,94.4943,1924543.0],["2014-05-23",94.7588,96.2645,94.4808,95.966,1486842.0],["2014-05-27",96.3187,96.8748,96.0474,96.4679,2351447.0],["2014-05-28",96.4679,97.648,96.4408,97.3021,1850331.0],["2014-05-29",97.5802,98.0685,97.1868,98.021,1582896.0],["2014-05-30",97.9125,98.238,97.6209,97.7701,1170511.0],["2014-06-02",97.8718,98.333,97.4716,97.8311,1595306.0],["2014-06-03",97.5327,98.1024,96.6985,96.9494,1676715.0],["2014-06-04",96.807,97.1936,96.5629,96.9834,1354179.0],["2014-06-05",97.3021,97.6548,96.5493,96.746,2424169.0],["2014-06-06",96.868,97.1868,96.495,96.7799,2821786.0],["2014-06-09",96.7731,97.9328,96.7731,97.4242,2062418.0],["2014-06-10",96.963,97.6005,96.8545,97.5191,1349960.0],["2014-06-11",97.0308,97.0444,96.2644,96.8138,1260856.0],["2014-06-12",96.3662,96.495,94.3655,94.4129,1978154.0],["2014-06-13",94.63,95.4235,94.3316,95.1318,1571851.0],["2014-06-16",94.8267,95.2743,94.4401,94.5757,1809874.0],["2014-06-17",94.4399,95.8118,93.9305,95.2956,2304537.0],["2014-06-18",98.7187,101.449,98.5421,101.1638,7012519.0],["2014-06-19",100.4914,101.4218,99.7239,100.2468,4180805.0],["2014-06-20",100.4099,100.831,100.2876,100.6001,3423547.0],["2014-06-23",100.5185,101.6596,100.4914,101.1162,3293862.0],["2014-06-24",100.8174,102.658,100.8174,101.6596,3747075.0],["2014-06-25",101.2724,103.1605,101.0755,102.8413,2509674.0],["2014-06-26",102.8006,103.0179,101.9108,102.8956,1443283.0],["2014-06-27",102.753,103.0722,102.3931,102.8345,2414366.0],["2014-06-30",102.8277,103.0111,102.3251,102.8142,1778353.0],["2014-07-01",103.2352,103.8058,102.9432,103.4933,1793245.0],["2014-07-02",103.4186,104.0774,103.2896,103.4186,1534248.0],["2014-07-03",103.7718,104.417,103.602,104.3287,820053.0],["2014-07-07",103.8194,103.9824,102.8142,103.0179,1424544.0],["2014-07-08",102.8074,102.9568,101.7546,102.6715,1498135.0],["2014-07-09",102.9704,103.5341,102.427,102.7734,1020598.0],["2014-07-10",101.7886,102.4746,101.483,102.0535,1221516.0],["2014-07-11",101.9788,102.7734,101.8226,102.3116,1041323.0],["2014-07-14",102.9975,103.1741,102.5425,102.6036,1426033.0],["2014-07-15",101.5916,103.6903,101.5916,103.1673,1481134.0],["2014-07-16",103.5069,104.9332,103.405,104.8517,1768053.0],["2014-07-17",104.1521,105.4833,103.0518,103.1673,2248568.0],["2014-07-18",102.787,104.0163,102.7123,103.8261,1281208.0],["2014-07-21",103.5952,104.1249,103.2895,103.4729,1278851.0],["2014-07-22",103.8397,104.5461,103.7922,104.1114,1631046.0],["2014-07-23",104.2268,104.5189,103.6428,103.6971,1199551.0],["2014-07-24",103.9348,104.0842,103.4594,103.5748,1253286.0],["2014-07-25",103.2353,103.5137,102.4203,102.461,1575574.0],["2014-07-28",102.4882,102.8685,100.7223,101.5577,2050380.0],["2014-07-29",100.8581,101.7818,99.8665,99.9344,2117394.0],["2014-07-30",100.0839,102.1078,100.0839,101.4422,1725735.0],["2014-07-31",100.5661,101.2724,99.5949,99.7579,1886072.0],["2014-08-01",99.5881,100.5117,99.1126,99.6696,2120993.0],["2014-08-04",100.0499,101.252,99.8054,101.0822,1792004.0],["2014-08-05",100.4099,100.8921,99.2621,99.7307,1068129.0],["2014-08-06",99.0447,99.4454,98.5353,98.8002,1362618.0],["2014-08-07",99.8122,100.797,99.099,99.1737,2059067.0],["2014-08-08",99.3164,100.4642,98.9021,100.4166,1024446.0],["2014-08-11",101.0687,101.2453,100.3284,100.7087,981507.0],["2014-08-12",100.7359,101.3268,100.5253,100.8106,614791.0],["2014-08-13",101.1977,101.6528,101.1434,101.4354,772523.0],["2014-08-14",101.6324,101.6867,100.9328,101.6324,656489.0],["2014-08-15",101.9041,102.0399,100.1789,101.0075,1329732.0],["2014-08-18",101.3947,102.1825,101.3539,102.1621,1324023.0],["2014-08-19",102.2233,102.2844,101.8158,101.8769,1318935.0],["2014-08-20",101.9856,102.5289,101.8701,102.3048,1832461.0],["2014-08-21",102.5764,102.6036,101.8769,102.2504,1014393.0],["2014-08-22",102.3727,102.3727,101.2249,101.5101,1335192.0],["2014-08-25",101.9652,102.2437,101.6392,101.7343,768800.0],["2014-08-26",101.8769,102.1418,101.32,101.3879,755893.0],["2014-08-27",101.3675,101.741,101.1637,101.2656,864481.0],["2014-08-28",101.0551,101.1977,99.8597,100.4302,1693096.0],["2014-08-29",100.7902,100.8514,100.2808,100.4371,1523203.0],["2014-09-02",101.0076,102.2641,100.7699,102.1486,1758373.0],["2014-09-03",102.2029,103.3779,102.1282,103.0383,1835811.0],["2014-09-04",103.3847,104.7566,103.0247,103.2624,2169640.0],["2014-09-05",102.9296,104.1522,101.9448,104.1182,1499252.0],["2014-09-08",103.7373,104.2202,103.2953,103.6421,1674357.0],["2014-09-09",103.4993,103.6421,102.4792,102.69,1242986.0],["2014-09-10",102.656,102.7377,102.0168,102.5268,1232561.0],["2014-09-11",102.0644,104.0434,102.0168,103.7305,1277113.0],["2014-09-12",104.1726,104.7915,103.7374,104.5738,1941669.0],["2014-09-15",104.7302,104.9479,103.3769,104.7574,2090589.0],["2014-09-16",105.2811,105.4511,104.0842,105.1791,2760480.0],["2014-09-17",108.6066,109.9328,108.2666,108.6134,5384575.0],["2014-09-18",108.6746,109.6607,107.9197,108.083,4210837.0],["2014-09-19",108.8719,108.9875,107.675,107.675,5300435.0],["2014-09-22",107.4573,108.0286,107.3213,107.3553,2012033.0],["2014-09-23",107.1717,108.1306,107.0833,107.4505,1684906.0],["2014-09-24",107.7021,108.4978,107.3145,108.3414,1858149.0],["2014-09-25",108.3278,108.4842,106.7976,106.8792,1405929.0],["2014-09-26",107.1581,109.0487,107.1241,108.661,1538095.0],["2014-09-29",108.0217,110.5244,107.8109,110.2932,2550379.0],["2014-09-30",110.3136,111.4221,109.6947,109.7967,3568992.0],["2014-10-01",109.4907,109.7559,107.2057,107.5457,3015010.0],["2014-10-02",107.5593,108.3686,106.5664,108.151,2168275.0],["2014-10-03",109.3751,111.014,108.9602,110.674,2469962.0],["2014-10-06",111.0344,112.3266,108.1306,108.2938,3334815.0],["2014-10-07",107.8518,108.1306,106.1108,106.1312,2152390.0],["2014-10-08",106.2128,109.1031,105.4987,108.9807,2652638.0],["2014-10-09",108.4706,109.0486,106.24,106.4372,1800443.0],["2014-10-10",106.1992,107.3077,104.3834,105.2403,2642958.0],["2014-10-13",105.4783,106.614,102.7649,102.8669,2472568.0],["2014-10-14",103.9686,105.6347,103.785,104.5398,3233798.0],["2014-10-15",102.7648,105.0363,101.2007,104.6078,3281949.0],["2014-10-16",103.1525,104.9955,102.3772,103.3225,3405056.0],["2014-10-17",104.2134,106.5324,104.0638,106.172,3242981.0],["2014-10-20",105.9,106.1924,104.737,106.002,2098531.0],["2014-10-21",106.7909,109.4431,106.5732,108.7291,3313842.0],["2014-10-22",109.3139,109.6675,107.7565,107.7701,2323276.0],["2014-10-23",109.4567,111.1773,109.2119,110.5108,2939805.0],["2014-10-24",110.9188,111.8573,110.6332,111.4493,1949735.0],["2014-10-27",111.3609,112.483,110.8577,112.3606,1898730.0],["2014-10-28",112.7686,114.4348,112.6394,114.3872,1959663.0],["2014-10-29",114.3872,114.4212,111.2657,112.7346,2267803.0],["2014-10-30",112.3402,113.3807,111.4697,112.4082,2072842.0],["2014-10-31",114.2444,114.9312,113.5847,113.8431,2786790.0],["2014-11-03",113.6731,113.9927,112.6938,113.7071,1924543.0],["2014-11-04",114.0676,114.6864,113.5031,113.5439,3014761.0],["2014-11-05",114.9312,115.2577,113.7071,115.2169,1889671.0],["2014-11-06",115.2713,116.917,115.1149,116.7674,1920944.0],["2014-11-07",116.9102,116.9102,115.3665,116.441,1536482.0],["2014-11-10",116.2846,116.9374,115.6521,116.7946,1353931.0],["2014-11-11",116.8286,117.5699,116.3798,117.2026,1716551.0],["2014-11-12",116.747,117.0599,115.9378,116.8355,1124470.0],["2014-11-13",116.985,117.2843,115.9241,116.679,1926156.0],["2014-11-14",116.3866,117.4475,116.135,116.6722,1318190.0],["2014-11-17",116.4682,116.713,116.0329,116.509,1052368.0],["2014-11-18",116.4886,117.5223,116.4206,116.9714,1280836.0],["2014-11-19",116.9714,116.9714,115.8017,116.7538,1109082.0],["2014-11-20",116.3526,117.3931,115.8969,117.3115,1355296.0],["2014-11-21",119.3721,120.1065,118.2432,118.6444,2566636.0],["2014-11-24",119.2429,119.9977,119.0728,119.3721,2318933.0],["2014-11-25",119.3177,119.6169,118.6036,118.9165,2437324.0],["2014-11-26",119.1817,119.3449,118.6852,119.0661,950358.0],["2014-11-28",121.4191,122.2692,120.7118,121.1743,2250181.0],["2014-12-01",121.5892,121.7116,119.5013,120.8479,2469094.0],["2014-12-02",123.1736,124.0577,122.2555,122.6772,4240249.0],["2014-12-03",122.888,122.888,122.0652,122.4392,2104488.0],["2014-12-04",122.582,122.9221,121.9632,122.5344,1776367.0],["2014-12-05",122.5819,123.8945,122.5479,123.7925,1546658.0],["2014-12-08",124.4182,124.799,123.2689,123.4525,2339657.0],["2014-12-09",122.2692,122.412,120.0522,121.5755,2780957.0],["2014-12-10",122.1405,122.2767,120.0708,120.1389,2580784.0],["2014-12-11",121.1125,121.6027,120.1934,120.4249,2584631.0],["2014-12-12",120.0845,121.5278,119.3764,119.6828,2306399.0],["2014-12-15",120.384,121.8478,118.9815,120.0096,3085126.0],["2014-12-16",120.3091,121.2555,118.6411,118.6411,3455316.0],["2014-12-17",115.5978,115.7408,111.363,114.2293,10852421.0],["2014-12-18",116.3876,118.7228,115.7408,118.7228,4719523.0],["2014-12-19",118.6003,119.6283,117.3476,118.6139,4786785.0],["2014-12-22",119.3083,120.5611,118.6888,120.4181,2355046.0],["2014-12-23",120.99,121.4189,119.8802,120.4657,1240007.0],["2014-12-24",120.5338,121.133,120.0368,120.1117,709480.0],["2014-12-26",120.2207,120.6155,119.4037,119.7577,919333.0],["2014-12-29",119.1177,119.7849,118.8385,119.4989,966491.0],["2014-12-30",118.8862,120.1594,118.539,119.1449,950482.0],["2014-12-31",119.6215,120.0164,118.1305,118.2326,1060062.0],["2015-01-02",118.3143,118.8998,115.9654,117.4088,1550878.0],["2015-01-05",116.9799,117.0548,115.2982,115.6046,2142090.0],["2015-01-06",117.3884,118.0012,115.4549,115.5978,3242113.0],["2015-01-07",117.082,117.3339,115.7748,116.4489,2278228.0],["2015-01-08",117.9058,119.39,117.4156,119.1722,2258000.0],["2015-01-09",118.8113,119.3015,117.3407,117.5518,1732684.0],["2015-01-12",118.5049,119.1449,117.436,117.4905,2338913.0],["2015-01-13",118.4164,118.9611,115.8089,116.762,2154872.0],["2015-01-14",115.7408,117.756,115.0668,117.6131,2393765.0],["2015-01-15",117.9808,118.7773,117.1569,118.362,2752786.0],["2015-01-16",117.688,120.4385,117.688,120.3432,3212825.0],["2015-01-20",121.3985,122.1882,120.6428,121.9568,3222008.0],["2015-01-21",121.8274,122.8419,120.8402,121.6572,2004711.0],["2015-01-22",122.2291,123.5635,121.3985,123.5022,1907913.0],["2015-01-23",120.8879,123.0529,119.5194,119.8326,4145188.0],["2015-01-26",119.7849,121.1466,119.2607,120.2751,1729706.0],["2015-01-27",119.5126,119.5466,118.1986,118.3824,1722508.0],["2015-01-28",119.4377,119.567,116.5237,116.728,1514889.0],["2015-01-29",117.1978,117.9467,115.7749,117.7084,2035985.0],["2015-01-30",116.8097,118.219,114.9782,115.1348,2723499.0],["2015-02-02",115.2642,116.6259,114.3996,116.5919,1830227.0],["2015-02-03",117.7969,118.4573,116.2514,117.7628,2047030.0],["2015-02-04",117.1978,117.9262,116.5374,117.1569,1789894.0],["2015-02-05",117.5927,118.5799,117.511,118.0352,1426778.0],["2015-02-06",118.5254,119.1313,117.3271,117.9535,1311241.0],["2015-02-09",117.2999,117.9195,116.3944,116.8574,1502231.0],["2015-02-10",117.7492,118.2871,116.2718,117.9875,1858894.0],["2015-02-11",118.0488,119.1381,117.7492,118.4096,1719530.0],["2015-02-12",118.9475,120.3772,118.5935,120.03,2626204.0],["2015-02-13",119.7304,120.8334,119.5534,120.1457,2077558.0],["2015-02-17",120.2343,122.3244,120.173,122.2359,1895752.0],["2015-02-18",122.1338,122.5832,121.7594,122.3993,1576939.0],["2015-02-19",122.5287,122.5491,121.6096,121.63,2107094.0],["2015-02-20",121.2215,121.7797,120.4589,121.5278,1774878.0],["2015-02-23",121.5278,121.7389,120.7721,121.3916,1187017.0],["2015-02-24",121.1329,121.5891,120.8061,121.0512,1410272.0],["2015-02-25",121.1942,121.2282,119.3492,119.5806,1761475.0],["2015-02-26",119.4786,119.8054,118.0693,118.8726,2350330.0],["2015-02-27",120.5475,121.2215,119.996,120.493,2976166.0],["2015-03-02",120.493,121.2896,119.8666,120.3704,1905307.0],["2015-03-03",120.1662,120.1798,119.0224,119.9279,1591210.0],["2015-03-04",119.5262,119.676,118.7432,118.8862,1284807.0],["2015-03-05",119.3764,119.3764,118.1373,119.0224,1156860.0],["2015-03-06",118.4845,119.2879,117.7832,117.9126,1405184.0],["2015-03-09",117.8172,118.7238,117.6741,117.8581,1910023.0],["2015-03-10",116.7062,117.2787,115.8746,115.8746,1834694.0],["2015-03-11",115.8746,117.4628,115.8746,116.9379,1677584.0],["2015-03-12",117.2174,118.3488,117.2174,118.3148,1225984.0],["2015-03-13",118.3216,119.1532,117.4628,118.1376,1427895.0],["2015-03-16",118.7442,120.9594,118.7442,120.864,2229705.0],["2015-03-17",120.5709,121.7365,119.7666,119.7666,3376885.0],["2015-03-18",117.2378,118.6965,116.2222,118.1239,5267176.0],["2015-03-19",118.3216,119.3713,117.5787,118.4988,2601012.0],["2015-03-20",118.6692,118.8328,117.156,117.2651,3352686.0],["2015-03-23",117.3537,117.4287,116.3108,116.3108,2176962.0],["2015-03-24",116.0723,116.2154,115.3021,115.3021,1535613.0],["2015-03-25",115.6974,115.7383,112.7051,112.7596,2455194.0],["2015-03-26",111.9758,113.5776,111.5123,112.8006,2175101.0],["2015-03-27",112.5006,112.8891,112.1325,112.1871,1138121.0],["2015-03-30",112.5006,114.0888,112.4529,113.6594,1898234.0],["2015-03-31",113.1482,113.4685,112.4665,112.7733,1946136.0],["2015-04-01",112.4802,113.489,111.9758,113.3117,1999499.0],["2015-04-02",113.6321,113.7003,112.9437,113.2981,2038343.0],["2015-04-06",112.7187,114.007,112.4665,113.6048,1576815.0],["2015-04-07",117.749,118.492,116.3585,116.6653,6811477.0],["2015-04-08",116.6107,117.1628,115.4043,117.1288,3966360.0],["2015-04-09",116.8697,118.2262,116.6176,117.8649,2412628.0],["2015-04-10",118.1307,118.9419,117.5923,118.8533,2773759.0],["2015-04-13",118.3557,119.4872,117.9263,118.0081,1734546.0],["2015-04-14",117.2446,118.008,116.6244,116.897,2253904.0],["2015-04-15",116.9515,117.4832,115.4111,115.5474,2553978.0],["2015-04-16",115.5815,116.0518,114.9749,115.3566,2184656.0],["2015-04-17",114.6681,114.9067,114.0547,114.5114,2038218.0],["2015-04-20",114.709,115.8746,114.709,115.2339,1543804.0],["2015-04-21",115.4861,116.1813,115.2475,115.8133,1348347.0],["2015-04-22",115.7315,116.4063,114.9749,115.8814,1307890.0],["2015-04-23",115.2271,116.5085,115.2271,115.9428,1303546.0],["2015-04-24",115.6906,116.045,115.1998,115.8405,1178081.0],["2015-04-27",116.12,116.2904,115.0976,115.2134,1826876.0],["2015-04-28",115.377,117.2106,114.859,116.7198,1887685.0],["2015-04-29",115.7655,116.5153,115.0021,115.5815,1384087.0],["2015-04-30",114.7772,115.8405,114.7567,115.5815,2257131.0],["2015-05-01",115.8746,117.1901,115.8269,117.0538,1444400.0],["2015-05-04",116.972,118.2466,116.9038,117.4628,1292005.0],["2015-05-05",116.8971,117.4628,115.5406,115.7451,1448247.0],["2015-05-06",116.3449,116.3994,114.8249,115.5747,1297093.0],["2015-05-07",115.786,117.6536,115.5883,117.0606,1425537.0],["2015-05-08",117.9126,118.6624,117.7695,118.158,1534372.0],["2015-05-11",118.6079,119.269,117.7558,118.7374,1647428.0],["2015-05-12",118.0285,118.3966,117.5378,118.2058,1397614.0],["2015-05-13",117.9126,118.2603,117.0129,117.1901,1506326.0],["2015-05-14",117.8104,118.601,117.3128,118.2262,1834198.0],["2015-05-15",118.7442,119.4804,118.2603,119.3781,1851820.0],["2015-05-18",119.3781,120.939,119.2895,120.7686,1933478.0],["2015-05-19",120.9935,121.8046,120.6459,121.3139,1535117.0],["2015-05-20",121.1299,121.866,120.7482,121.0004,1168153.0],["2015-05-21",120.5845,120.8163,119.6098,120.3392,1380364.0],["2015-05-22",120.2915,120.4551,119.0646,119.4054,961775.0],["2015-05-26",119.2827,119.31,118.4511,118.6761,1183418.0],["2015-05-27",119.0305,120.5709,118.5465,120.4142,1003721.0],["2015-05-28",120.0393,120.0666,118.976,119.3509,1613672.0],["2015-05-29",118.9555,119.2009,117.9195,118.0694,1437326.0],["2015-06-01",118.5125,119.9507,117.865,119.5349,1578552.0],["2015-06-02",118.9691,120.4073,117.9876,119.7735,1242737.0],["2015-06-03",120.3051,122.8884,119.7734,122.6362,2396247.0],["2015-06-04",121.941,122.6839,121.8523,122.4385,1681555.0],["2015-06-05",122.3636,124.756,121.7365,124.2176,2408036.0],["2015-06-08",123.9994,124.0539,122.4453,122.6157,2007566.0],["2015-06-09",122.6567,123.7813,122.0091,122.9429,1230203.0],["2015-06-10",122.9225,125.3491,122.4795,124.2721,2319925.0],["2015-06-11",125.6149,126.2284,124.6266,126.0852,2380983.0],["2015-06-12",125.4513,125.9762,124.572,125.165,2084880.0],["2015-06-15",124.4152,124.9196,123.6791,124.5038,1747328.0],["2015-06-16",124.2376,125.2478,122.7497,124.3127,3013272.0],["2015-06-17",121.5143,122.0945,119.1117,120.627,5003960.0],["2015-06-18",120.5109,122.9886,120.5109,121.76,3706371.0],["2015-06-19",121.057,121.7259,120.0878,120.0878,3038837.0],["2015-06-22",120.6474,121.2549,120.1287,120.3198,2150157.0],["2015-06-23",120.6065,120.6952,119.2141,119.6304,1901833.0],["2015-06-24",119.4462,119.9785,117.6852,118.3677,2171750.0],["2015-06-25",118.5111,118.7773,117.8012,117.9445,1895503.0],["2015-06-26",118.5384,118.8387,118.1971,118.5315,2083515.0],["2015-06-29",117.1391,118.163,116.5044,116.7296,2898728.0],["2015-06-30",117.6169,117.9719,116.0061,116.3064,1925784.0],["2015-07-01",117.4736,117.7125,115.7877,115.9037,1752416.0],["2015-07-02",116.1699,116.9549,115.9993,116.8047,1466862.0],["2015-07-06",116.0334,116.8661,114.5932,115.1802,2414117.0],["2015-07-07",115.6034,116.5317,114.5045,116.2655,2177086.0],["2015-07-08",114.8867,116.0197,113.7605,113.9789,1660954.0],["2015-07-09",115.2007,115.8969,114.2861,114.4704,1639733.0],["2015-07-10",116.0335,116.3406,114.5864,114.9823,1849462.0],["2015-07-13",115.8218,116.8798,115.4601,116.6955,1647303.0],["2015-07-14",116.716,117.3234,116.0948,116.8798,1498383.0],["2015-07-15",116.8797,117.3848,115.3713,115.4396,1724494.0],["2015-07-16",116.2109,116.3815,115.6512,115.6853,1294735.0],["2015-07-17",115.6853,116.5863,115.5693,116.1904,1729954.0],["2015-07-20",116.4429,116.4429,115.6921,116.1767,1261601.0],["2015-07-21",116.3064,117.378,115.9993,116.4156,1158598.0],["2015-07-22",116.518,116.716,114.3885,115.0096,1627820.0],["2015-07-23",115.2485,115.2758,113.6922,113.8902,1336061.0],["2015-07-24",113.9585,114.3748,111.433,112.0132,1960408.0],["2015-07-27",111.0849,112.7026,110.8324,112.4432,2701781.0],["2015-07-28",113.6035,115.7945,113.4329,115.6443,2301062.0],["2015-07-29",115.5556,117.808,115.4464,117.3234,1565894.0],["2015-07-30",116.3815,117.2142,116.1426,116.9002,1151648.0],["2015-07-31",115.3577,117.7124,114.2656,117.0026,1488828.0],["2015-08-03",117.0299,117.3712,115.7331,116.5863,984113.0],["2015-08-04",116.6955,117.3098,115.931,116.0948,1132661.0],["2015-08-05",116.5658,118.081,116.5658,116.9139,1053237.0],["2015-08-06",117.4941,117.5282,115.6853,115.7604,1241993.0],["2015-08-07",115.4259,115.6034,113.3237,113.9789,1750555.0],["2015-08-10",114.9277,116.0266,114.8458,115.6239,1314715.0],["2015-08-11",114.8253,116.7705,114.4635,114.9618,1909775.0],["2015-08-12",114.5318,114.5318,112.0678,112.8323,2862367.0],["2015-08-13",113.0507,113.3578,111.6378,111.6651,2387808.0],["2015-08-14",112.1907,112.8937,111.5969,112.491,3392522.0],["2015-08-17",112.0678,112.7572,111.003,112.6002,1876516.0],["2015-08-18",112.6207,114.1973,112.4568,113.0711,1828365.0],["2015-08-19",112.5319,112.9346,111.5149,112.5865,1860631.0],["2015-08-20",111.7265,111.9381,109.2967,109.5151,2435463.0],["2015-08-21",108.5254,109.3445,106.3617,106.4982,3105727.0],["2015-08-24",100.0003,103.6315,88.8202,101.2699,4980754.0],["2015-08-25",104.2663,104.4642,98.9697,99.0106,3620618.0],["2015-08-26",101.0173,101.9388,98.799,101.3108,3727344.0],["2015-08-27",102.9353,104.7986,102.2186,104.4574,2435959.0],["2015-08-28",104.2321,104.942,103.5769,104.0888,1616527.0],["2015-08-31",103.7134,103.7475,102.5189,102.7988,2017494.0],["2015-09-01",101.0037,103.0582,100.6829,101.0378,3523199.0],["2015-09-02",102.3824,102.9831,101.0719,102.9421,2165917.0],["2015-09-03",103.7543,104.6212,102.8329,103.2083,2210593.0],["2015-09-04",102.0343,102.3142,100.5532,101.4337,1836928.0],["2015-09-08",103.2455,104.9684,102.8694,104.8043,2119628.0],["2015-09-09",105.7547,105.9735,103.4233,103.6215,2347848.0],["2015-09-10",103.348,103.7993,102.0353,102.2609,2932359.0],["2015-09-11",101.8712,103.4643,100.9004,103.2933,2954325.0],["2015-09-14",103.0609,103.1908,102.0148,102.7122,3220643.0],["2015-09-15",103.2045,106.4042,102.9857,105.2898,4017489.0],["2015-09-16",103.519,104.0454,100.2714,102.302,7700901.0],["2015-09-17",102.0695,103.8335,101.4269,102.2063,3572839.0],["2015-09-18",101.0508,101.3448,99.0544,99.3416,4472192.0],["2015-09-21",99.6766,100.374,98.863,99.827,3033749.0],["2015-09-22",98.5758,98.8083,97.393,98.4322,3010170.0],["2015-09-23",98.569,99.0134,97.7827,98.2135,2049884.0],["2015-09-24",97.2426,97.6802,96.47,97.3862,2602873.0],["2015-09-25",98.1246,99.6629,97.6733,98.7604,2148667.0],["2015-09-28",97.7691,98.2066,96.1145,96.2239,2190613.0],["2015-09-29",96.2239,97.2289,95.7248,97.0375,1792252.0],["2015-09-30",98.1314,98.863,97.7144,98.4391,2123475.0],["2015-10-01",98.3707,99.4236,98.1998,98.9382,2034247.0],["2015-10-02",97.3246,99.533,96.8939,99.492,1623476.0],["2015-10-05",99.8612,102.8421,99.8612,102.5002,2143331.0],["2015-10-06",103.2728,103.8608,102.3977,103.5873,2727718.0],["2015-10-07",103.9702,105.6999,103.7104,104.5855,2970954.0],["2015-10-08",104.3394,106.6503,104.1548,106.3495,2157603.0],["2015-10-09",106.4726,107.4776,106.1307,106.1991,2238144.0],["2015-10-12",106.0828,106.2059,105.0163,105.5769,1545417.0],["2015-10-13",104.9821,105.0299,103.4848,103.5668,1808013.0],["2015-10-14",103.4848,103.9976,102.4934,103.0541,1404564.0],["2015-10-15",103.7446,104.1753,102.384,103.9976,1247081.0],["2015-10-16",104.6197,105.3034,103.3686,104.2505,1251797.0],["2015-10-19",103.6489,104.4762,103.5805,104.1822,775129.0],["2015-10-20",103.936,105.365,103.5805,105.2898,1721143.0],["2015-10-21",105.7273,107.7169,105.6726,106.6435,1975796.0],["2015-10-22",106.9716,109.3919,106.6845,109.2005,2525063.0],["2015-10-23",110.0756,110.5542,108.3937,109.0638,2808631.0],["2015-10-26",109.4398,109.6723,107.8263,107.9357,2092698.0],["2015-10-27",106.3153,107.9562,105.7889,106.6366,2449982.0],["2015-10-28",107.1152,107.4229,105.2009,106.1581,2034123.0],["2015-10-29",105.9734,107.1973,105.8025,106.9238,1421317.0],["2015-10-30",106.9512,107.04,105.659,106.6913,3202649.0],["2015-11-02",106.8554,108.8108,106.8554,108.6741,2006945.0],["2015-11-03",108.257,109.3441,108.1613,108.7903,1678825.0],["2015-11-04",109.3304,109.3919,108.4211,108.7082,1602131.0],["2015-11-05",109.2005,110.0141,108.4895,109.5765,2059688.0],["2015-11-06",108.7698,111.1012,108.7698,111.0192,2277731.0],["2015-11-09",110.4175,110.9645,108.9339,109.768,2556088.0],["2015-11-10",109.8705,111.0739,109.2074,110.4175,2020224.0],["2015-11-11",109.3988,110.9029,108.7082,110.0962,2334445.0],["2015-11-12",109.5492,109.8022,108.3664,108.5647,1915856.0],["2015-11-13",108.1544,109.3919,107.6075,108.0997,2181802.0],["2015-11-16",108.0177,110.5338,108.0177,110.2603,2277731.0],["2015-11-17",108.0177,111.5866,108.0177,110.356,1401958.0],["2015-11-18",109.8021,111.5182,109.8021,111.3131,1758125.0],["2015-11-19",111.443,112.3455,110.8824,111.6823,1323775.0],["2015-11-20",112.1814,112.7694,111.7439,112.2225,1554725.0],["2015-11-23",112.2225,112.6464,111.3747,111.7439,1089598.0],["2015-11-24",110.7799,112.0037,110.5269,111.573,1346733.0],["2015-11-25",111.5729,111.778,110.6021,111.0328,1307145.0],["2015-11-27",111.7165,112.3182,111.2243,112.1883,697070.0],["2015-11-30",111.8533,112.4549,108.3185,108.3937,3630918.0],["2015-12-01",108.9886,109.85,107.7101,109.6996,2986963.0],["2015-12-02",109.0296,109.4193,107.7169,107.9357,2000244.0],["2015-12-03",108.0245,108.2775,104.8043,105.0368,3212080.0],["2015-12-04",105.6794,106.4725,104.8317,106.2948,2793243.0],["2015-12-07",105.194,105.5222,103.5805,104.312,2290514.0],["2015-12-08",103.6352,103.9975,101.167,101.4542,2674355.0],["2015-12-09",100.8183,102.4661,100.1073,100.538,2543926.0],["2015-12-10",100.538,102.5241,100.5243,101.6954,2033875.0],["2015-12-11",100.2573,101.0038,98.7437,98.7985,3345736.0],["2015-12-14",97.9356,98.4766,96.4905,98.4081,3834442.0],["2015-12-15",98.7505,101.0106,98.6615,99.093,3639977.0],["2015-12-16",99.9148,102.4762,99.8189,101.9283,3763705.0],["2015-12-17",107.4209,107.8729,103.7775,103.9898,7278465.0],["2015-12-18",102.9624,103.1336,100.4764,100.7777,6380602.0],["2015-12-21",101.0517,101.7297,99.1204,99.8189,2562665.0],["2015-12-22",100.2983,101.9009,100.0038,101.6407,2733303.0],["2015-12-23",101.9283,103.5789,101.7366,103.2227,2227471.0],["2015-12-24",102.8803,103.346,101.8461,102.4899,1425413.0],["2015-12-28",102.0447,102.4488,100.6887,101.6407,2240253.0],["2015-12-29",102.2502,102.5515,101.4626,102.2091,1310000.0],["2015-12-30",101.942,102.8255,101.3667,102.168,1511166.0],["2015-12-31",101.5448,102.9693,101.4352,102.0379,1813722.0],["2016-01-04",100.2709,100.675,97.7986,98.23,4134392.0],["2016-01-05",98.3191,99.1204,97.5178,99.0656,2107839.0],["2016-01-06",97.6411,98.0726,96.0727,96.4083,2396992.0],["2016-01-07",94.5112,95.0249,91.9704,92.1759,4183659.0],["2016-01-08",92.8676,93.9839,92.0457,92.258,2961895.0],["2016-01-11",92.3608,92.4909,89.8747,91.0664,3090214.0],["2016-01-12",91.7307,92.6347,90.765,92.258,1841768.0],["2016-01-13",92.6689,93.3675,88.7652,89.2309,2815705.0],["2016-01-14",89.5391,90.9773,87.9365,90.1966,2661200.0],["2016-01-15",87.7037,88.2995,85.4984,86.9229,5260971.0],["2016-01-19",88.4913,88.8611,85.7998,87.1147,3668644.0],["2016-01-20",85.2656,85.9299,81.9851,84.3616,4671745.0],["2016-01-21",84.4163,85.6696,83.5534,84.6286,3274999.0],["2016-01-22",86.4298,87.7242,86.06,87.3612,2969961.0],["2016-01-25",86.9777,87.6968,86.0943,86.3203,3397362.0],["2016-01-26",86.5463,87.4914,86.1559,87.1695,2301310.0],["2016-01-27",89.135,90.1966,87.464,87.8338,2883339.0],["2016-01-28",88.1625,88.8953,87.2859,87.8132,1956809.0],["2016-01-29",88.2105,91.1143,88.2105,91.0047,3671002.0],["2016-02-01",90.135,90.9294,89.0392,90.6144,2304661.0],["2016-02-02",90.1076,90.5733,88.9775,89.1351,2696693.0],["2016-02-03",89.6418,90.087,87.2722,89.7035,2424418.0],["2016-02-04",89.5049,93.2031,89.5049,91.9156,3154622.0],["2016-02-05",91.2581,92.1416,90.1486,90.3404,1993294.0],["2016-02-08",89.2241,89.7103,87.6968,89.2583,2174728.0],["2016-02-09",88.5187,89.8268,87.7037,88.8748,2402824.0],["2016-02-10",89.4775,90.2445,87.2243,87.416,2641717.0],["2016-02-11",85.9778,86.9709,84.0876,85.2108,3306148.0],["2016-02-12",85.9847,88.1557,85.8751,88.0735,2142587.0],["2016-02-16",89.3337,90.9088,88.4365,90.4774,2167903.0],["2016-02-17",91.4704,92.2306,90.765,91.1486,2566636.0],["2016-02-18",90.9911,91.4979,89.0118,89.9432,2638118.0],["2016-02-19",89.2378,89.5323,87.7106,88.868,3337297.0],["2016-02-22",88.868,93.4634,88.868,92.7237,3306893.0],["2016-02-23",92.0594,92.3607,90.6691,91.6416,2926030.0],["2016-02-24",90.7582,91.7923,90.0117,91.4225,1627944.0],["2016-02-25",92.0526,93.1826,91.1828,93.1278,1689497.0],["2016-02-26",93.5935,95.4837,93.5524,94.0866,2488826.0],["2016-02-29",94.0181,95.5591,93.6004,93.7442,2521836.0],["2016-03-01",94.6208,97.1891,94.0318,96.8261,2500243.0],["2016-03-02",96.5042,97.9767,96.4631,97.4356,2231939.0],["2016-03-03",97.1068,98.7505,96.9425,98.5245,2260233.0],["2016-03-04",98.2711,100.1819,98.2711,98.5588,2259861.0],["2016-03-07",98.1068,99.5313,97.4288,99.3601,1921813.0],["2016-03-08",98.6204,99.1889,97.5178,97.6137,1589721.0],["2016-03-09",97.1822,97.6137,95.8056,97.237,1841396.0],["2016-03-10",97.4497,98.2798,95.7619,97.1546,1449488.0],["2016-03-11",98.3484,99.1923,97.8201,99.0825,1421938.0],["2016-03-14",98.863,99.4736,98.2798,98.6846,2056709.0],["2016-03-15",98.1015,98.3279,97.2164,98.1563,2196074.0],["2016-03-16",97.7653,99.3089,96.8665,98.9796,3193341.0],["2016-03-17",106.499,110.9378,105.71,110.6908,11034600.0],["2016-03-18",110.2175,112.4335,110.0185,112.3168,5631782.0],["2016-03-21",112.2208,113.0921,111.7611,112.8863,2674107.0],["2016-03-22",112.2071,112.4472,111.3632,112.1179,2044796.0],["2016-03-23",112.1179,112.3306,111.3975,111.5759,1548148.0],["2016-03-24",110.6634,111.6925,110.142,111.5896,1365100.0],["2016-03-28",111.5347,111.7543,110.0391,111.274,1895379.0],["2016-03-29",111.1642,111.8915,110.2312,111.8229,1872421.0],["2016-03-30",111.8297,112.1522,110.78,110.8486,1736904.0],["2016-03-31",110.8349,111.7885,110.2174,111.6376,2462516.0],["2016-04-01",111.3563,112.5089,110.5262,112.2894,1867581.0],["2016-04-04",112.4335,113.5518,111.9532,112.3786,2039708.0],["2016-04-05",111.2535,111.8366,110.9036,111.1025,1424048.0],["2016-04-06",111.1437,111.9258,110.2724,111.6719,1394636.0],["2016-04-07",110.5742,111.521,110.3204,110.6497,1690863.0],["2016-04-08",111.2054,113.5381,111.0888,112.1179,1982498.0],["2016-04-11",112.1453,113.2705,111.8503,111.8641,1802925.0],["2016-04-12",112.2139,113.737,111.8572,113.2773,2069616.0],["2016-04-13",113.6959,114.8828,113.6821,114.725,1989323.0],["2016-04-14",114.6769,114.9513,113.6409,113.6821,1290020.0],["2016-04-15",113.6821,114.1761,113.0784,113.8194,1071852.0],["2016-04-18",113.4283,114.8348,113.0715,114.6632,1034746.0],["2016-04-19",115.1228,116.152,114.3339,115.4453,1310496.0],["2016-04-20",115.5208,115.9119,114.8141,114.8485,1011539.0],["2016-04-21",114.382,114.9926,113.3117,113.593,1462394.0],["2016-04-22",114.0801,114.526,113.2431,114.1075,1686643.0],["2016-04-25",113.6547,114.7318,112.5364,113.5861,1282077.0],["2016-04-26",113.7645,114.9857,113.4832,114.6495,1283442.0],["2016-04-27",114.6221,115.3973,114.0389,114.9582,1051872.0],["2016-04-28",114.4986,115.3699,113.5175,113.6547,1388555.0],["2016-04-29",113.099,113.6067,112.3374,113.2773,1525065.0],["2016-05-02",113.6135,115.3836,113.5449,114.9788,1728837.0],["2016-05-03",113.7233,114.0389,111.9464,113.0578,1593692.0],["2016-05-04",113.6204,114.6426,112.8794,113.3734,1757877.0],["2016-05-05",113.49,113.888,109.8196,110.0254,3207489.0],["2016-05-06",110.0803,110.8281,108.1867,110.4782,2182174.0],["2016-05-09",110.732,111.7611,110.5536,111.3426,1311489.0],["2016-05-10",111.4318,112.4747,111.0751,112.0013,1801684.0],["2016-05-11",111.8297,112.4815,110.3615,110.6566,1597291.0],["2016-05-12",111.4181,111.4593,108.5503,109.3393,2028166.0],["2016-05-13",108.7973,109.353,107.6584,108.2347,1640850.0],["2016-05-16",108.0975,109.2295,107.6516,108.8042,1341397.0],["2016-05-17",108.7904,110.238,108.2965,108.8728,1778974.0],["2016-05-18",108.3994,110.2038,108.3994,109.4216,1603744.0],["2016-05-19",108.715,109.9225,108.2896,109.1609,1367086.0],["2016-05-20",110.0048,111.4592,109.4491,110.8898,1700046.0],["2016-05-23",110.9036,111.6788,110.5262,111.1711,1476914.0],["2016-05-24",111.8092,113.1882,111.1368,112.7765,1496522.0],["2016-05-25",113.2019,113.8674,112.5364,112.6667,1258250.0],["2016-05-26",112.6599,112.8451,111.7063,112.1042,1296969.0],["2016-05-27",112.2688,112.8863,111.9532,112.8383,1141224.0],["2016-05-31",113.4969,114.574,112.8451,113.1813,1661327.0],["2016-06-01",112.4472,113.0715,111.3975,112.9961,1152765.0],["2016-06-02",112.9549,113.2705,112.31,113.0647,849092.0],["2016-06-03",111.3907,112.557,110.4576,112.3923,1774258.0],["2016-06-06",111.9532,112.5021,110.9104,112.015,1828986.0],["2016-06-07",112.9137,113.4214,112.3854,113.0852,1864975.0],["2016-06-08",113.0304,113.8193,112.852,113.0304,1159218.0],["2016-06-09",112.2688,112.8108,111.7474,112.5913,1295480.0],["2016-06-10",111.6651,112.0287,109.9911,110.3684,1984855.0],["2016-06-13",109.991,111.1231,109.9773,110.0665,1796472.0],["2016-06-14",110.1835,111.0432,108.9936,109.874,1612804.0],["2016-06-15",110.0665,110.9606,109.7089,109.812,1492303.0],["2016-06-16",109.3237,111.621,108.3333,111.3321,2353308.0],["2016-06-17",111.3596,111.9304,110.9194,111.5934,2788527.0],["2016-06-20",112.9896,114.5165,112.2743,113.1203,2504586.0],["2016-06-21",113.1754,113.3335,112.2537,112.7627,2399225.0],["2016-06-22",111.4696,111.7447,107.5699,107.6455,6005323.0],["2016-06-23",108.3264,109.1243,107.8106,108.5947,2816698.0],["2016-06-24",104.5092,105.9673,102.8241,103.5601,7264194.0],["2016-06-27",102.549,102.7622,99.7291,100.5063,3640349.0],["2016-06-28",102.1501,102.6453,100.5476,101.8612,2403569.0],["2016-06-29",102.9824,103.5601,102.3771,103.3469,2720396.0],["2016-06-30",103.3469,104.4061,102.4871,104.3923,2129804.0],["2016-07-01",106.2424,107.2535,105.2795,105.8091,2542561.0],["2016-07-05",104.8669,105.2727,103.4088,104.6605,2379369.0],["2016-07-06",104.2616,104.6124,103.168,104.1653,2328737.0],["2016-07-07",104.5023,105.5684,104.0759,104.9563,1875151.0],["2016-07-08",105.9192,107.9,105.8848,107.4461,2164056.0],["2016-07-11",108.0582,109.0967,107.5836,108.0582,2352564.0],["2016-07-12",108.5328,110.1491,108.2645,110.0115,2132410.0],["2016-07-13",110.1353,110.9056,109.6057,110.3348,1797340.0],["2016-07-14",111.277,112.5495,111.0363,111.0776,1931368.0],["2016-07-15",111.5384,111.5797,110.321,110.4517,1560061.0],["2016-07-18",110.5686,110.8506,109.7914,110.5686,1080042.0],["2016-07-19",110.0115,110.5549,109.5369,109.8258,959541.0],["2016-07-20",110.1078,110.7406,109.4063,110.094,848099.0],["2016-07-21",109.7089,110.4035,108.6909,108.9523,1080539.0],["2016-07-22",108.7047,110.6099,108.7047,110.5755,1530401.0],["2016-07-25",110.2454,110.603,109.6401,110.2041,1668152.0],["2016-07-26",110.376,111.2977,110.156,111.0776,1422931.0],["2016-07-27",110.9744,111.4146,110.0459,110.6718,1266192.0],["2016-07-28",110.1835,111.2633,109.6401,111.0432,1082400.0],["2016-07-29",110.4723,111.5659,109.5989,111.3527,1261352.0],["2016-08-01",111.4215,112.0268,110.7819,111.1877,1018489.0],["2016-08-02",110.7337,111.3046,109.0968,109.4819,1060559.0],["2016-08-03",109.6332,110.5961,109.5988,110.4654,731942.0],["2016-08-04",110.5549,110.6237,109.255,109.9221,1088109.0],["2016-08-05",110.4723,112.0817,110.1972,112.0473,1296721.0],["2016-08-08",112.3431,113.7874,112.1918,112.5907,1206873.0],["2016-08-09",112.46,113.7118,112.2124,113.024,906923.0],["2016-08-10",112.7145,113.3817,112.632,113.2441,1021467.0],["2016-08-11",113.4436,114.2895,113.079,114.0282,1298210.0],["2016-08-12",113.5673,114.1726,113.2441,113.8287,1300940.0],["2016-08-15",113.9663,114.8604,113.9663,114.4477,1387934.0],["2016-08-16",114.1038,114.9498,113.8906,114.6747,1133529.0],["2016-08-17",114.8535,114.9842,114.0557,114.4821,1366589.0],["2016-08-18",114.5922,115.3144,114.3102,114.9911,1370064.0],["2016-08-19",114.716,116.5386,114.6128,115.9815,1695082.0],["2016-08-22",116.2291,116.628,115.0186,115.4725,1174607.0],["2016-08-23",116.236,116.5386,115.6995,115.954,1055595.0],["2016-08-24",115.9196,116.4217,115.39,115.7064,1066888.0],["2016-08-25",115.0393,115.2525,113.588,113.8494,1637251.0],["2016-08-26",114.207,114.9154,113.0515,113.4505,1367582.0],["2016-08-29",113.7806,114.097,113.2372,113.6018,1470833.0],["2016-08-30",113.8425,114.1245,113.0584,113.4367,1246088.0],["2016-08-31",113.1203,113.5193,112.4463,113.4367,1524941.0],["2016-09-01",113.8288,114.3446,112.6939,113.925,1466738.0],["2016-09-02",114.3239,114.9154,113.8081,113.8219,1984980.0],["2016-09-06",114.9292,114.9292,112.6113,113.3679,1450729.0],["2016-09-07",113.1272,113.7737,112.7627,113.6224,1113549.0],["2016-09-08",113.0088,114.3532,112.9605,114.0361,1031767.0],["2016-09-09",113.1398,113.8913,110.8783,110.899,1845988.0],["2016-09-12",110.4509,113.1191,110.3544,112.5606,1644821.0],["2016-09-13",111.4368,111.6781,109.8235,110.5543,1634893.0],["2016-09-14",110.3544,110.7681,109.658,109.9338,1278602.0],["2016-09-15",109.6235,110.8025,109.2926,110.3613,1734422.0],["2016-09-16",109.8511,110.3613,109.072,109.5477,3145190.0],["2016-09-19",110.3613,111.8505,110.0028,111.1817,2251670.0],["2016-09-20",111.5196,113.1605,111.4506,112.1401,3337297.0],["2016-09-21",117.6281,120.186,117.6281,119.8689,6587352.0],["2016-09-22",120.2343,120.9168,119.138,119.731,3941788.0],["2016-09-23",119.0622,120.7169,119.0208,120.2343,3068373.0],["2016-09-26",119.9654,121.4546,119.3518,120.8893,3004213.0],["2016-09-27",120.6411,122.282,120.2894,122.2406,2647301.0],["2016-09-28",121.9441,122.2061,120.3239,120.9651,2829728.0],["2016-09-29",120.9651,121.3236,119.9171,120.7376,2416723.0],["2016-09-30",121.0203,121.4133,120.2205,120.4342,2406671.0],["2016-10-03",119.8689,120.455,119.469,120.1723,1803918.0],["2016-10-04",120.4618,120.7376,119.1794,119.6896,1852441.0],["2016-10-05",120.579,120.8341,119.8551,120.1447,1492427.0],["2016-10-06",120.1929,120.1929,118.8691,119.338,1564156.0],["2016-10-07",119.0139,119.4414,118.3934,119.2828,1759986.0],["2016-10-10",119.5103,120.3722,119.3724,120.1102,1516006.0],["2016-10-11",119.8275,120.0274,119.3104,120.0205,1814466.0],["2016-10-12",120.0482,120.3033,119.3242,119.6483,1555345.0],["2016-10-13",118.6692,118.7244,116.9731,117.8625,1778105.0],["2016-10-14",118.7864,119.2001,117.8074,117.8832,997268.0],["2016-10-17",117.8556,118.1521,117.3592,117.7867,1304912.0],["2016-10-18",118.6486,118.9243,117.5592,117.7178,1117272.0],["2016-10-19",117.9108,118.0211,116.918,117.5247,1348719.0],["2016-10-20",117.4902,117.635,116.849,117.0007,1037476.0],["2016-10-21",115.9597,117.3799,115.8287,117.3455,1147553.0],["2016-10-24",118.1107,118.9243,117.4144,118.6416,2293740.0],["2016-10-25",118.1315,118.8968,118.0763,118.5383,1405681.0],["2016-10-26",117.8694,120.1309,117.5592,119.6827,2199921.0],["2016-10-27",120.4411,120.8065,119.0967,120.2411,1861128.0],["2016-10-28",120.3584,121.5856,119.5517,120.1378,1864851.0],["2016-10-31",120.7514,121.427,120.1309,120.186,1232189.0],["2016-11-01",120.1378,120.1929,117.3179,118.2625,2426900.0],["2016-11-02",118.5865,119.6,118.3107,118.8485,1808509.0],["2016-11-03",119.076,119.7655,118.6623,119.7241,1569865.0],["2016-11-04",119.5517,121.1582,119.1794,120.517,1934471.0],["2016-11-07",121.9303,124.5779,121.9303,124.1159,3042808.0],["2016-11-08",123.6057,126.0188,123.3024,125.0053,2497388.0],["2016-11-09",123.1024,125.7568,121.6477,124.9088,3566882.0],["2016-11-10",125.4811,127.5494,124.9502,126.5635,2851818.0],["2016-11-11",126.1705,127.4736,125.5569,126.6462,1936456.0],["2016-11-14",127.2047,128.6043,126.4877,128.3492,2690612.0],["2016-11-15",128.0803,128.1217,126.1567,127.8183,1795727.0],["2016-11-16",127.4736,128.2389,125.9981,126.7358,1566390.0],["2016-11-17",126.9496,127.7838,126.4876,127.6045,1156364.0],["2016-11-18",127.3495,129.1558,126.8461,129.1283,1655990.0],["2016-11-21",129.1559,129.7902,128.7491,129.7212,1607467.0],["2016-11-22",129.9625,129.9625,129.3076,129.673,1442042.0],["2016-11-23",130.1349,131.1966,129.6522,131.0794,1093073.0],["2016-11-25",131.4241,132.2652,131.4103,132.0515,810621.0],["2016-11-28",131.3966,131.7896,130.6451,131.0174,2167531.0],["2016-11-29",130.9967,131.9275,130.9967,131.2174,1337426.0],["2016-11-30",132.0309,132.7755,131.5345,132.1481,1903198.0],["2016-12-01",132.3756,133.6718,132.3756,132.5066,2193592.0],["2016-12-02",132.4446,133.5132,132.4446,132.9272,1914739.0],["2016-12-05",133.5477,134.4095,133.0651,134.0993,1749562.0],["2016-12-06",134.0027,134.0717,132.0998,133.2926,1536730.0],["2016-12-07",133.2857,135.6299,132.5687,135.492,2340650.0],["2016-12-08",135.9272,136.3072,133.751,136.1483,3662936.0],["2016-12-09",135.6094,136.093,134.808,135.8236,2429133.0],["2016-12-12",135.3192,136.9565,135.2017,136.542,1790391.0],["2016-12-13",137.2468,139.2572,136.4454,138.8772,2777234.0],["2016-12-14",138.7114,138.8634,136.5213,136.7355,3143701.0],["2016-12-15",136.6042,138.0136,136.2864,136.7355,1509428.0],["2016-12-16",137.3573,137.7304,135.0291,135.7407,4454694.0],["2016-12-19",135.8719,136.8391,135.2363,136.5282,1859142.0],["2016-12-20",137.4264,137.8202,135.7891,137.3021,3807388.0],["2016-12-21",134.3727,135.3883,132.6732,132.7285,7949846.0],["2016-12-22",132.8114,132.9634,131.8028,131.8788,2519354.0],["2016-12-23",132.2864,133.3503,131.8235,132.5489,2081653.0],["2016-12-27",132.6249,133.0118,131.6162,131.6439,1199427.0],["2016-12-28",131.8373,132.3486,129.896,130.1931,1930251.0],["2016-12-29",130.4694,131.0152,128.7906,129.1568,1604737.0],["2016-12-30",129.744,129.8545,128.2793,128.6386,1642091.0],["2017-01-03",128.8942,131.0359,128.8942,129.6749,2120124.0],["2017-01-04",130.2276,130.8493,129.44,130.3726,1601262.0],["2017-01-05",130.3727,131.5195,129.8476,130.1654,1498880.0],["2017-01-06",129.9582,132.466,129.8131,131.4366,2058074.0],["2017-01-09",130.9737,131.63,130.5799,131.0497,1587487.0],["2017-01-10",130.6144,131.1948,130.1239,130.1723,1685402.0],["2017-01-11",130.0548,130.877,129.8821,130.7388,1297217.0],["2017-01-12",130.3381,130.4832,128.7353,129.4538,1461774.0],["2017-01-13",129.737,130.3657,128.9702,129.1982,1415485.0],["2017-01-17",128.5833,129.0116,127.4227,128.5349,1667656.0],["2017-01-18",128.8044,129.8683,128.3277,129.3501,1120623.0],["2017-01-19",129.3778,129.9512,128.2793,128.6178,1317073.0],["2017-01-20",128.5142,129.1913,127.3743,128.3139,2721389.0],["2017-01-23",128.3691,128.9909,127.3259,128.1273,1328491.0],["2017-01-24",128.1619,132.6387,128.1619,132.3761,2653879.0],["2017-01-25",132.3692,134.0411,131.6853,133.3019,2242487.0],["2017-01-26",132.8598,133.295,132.0515,133.0463,1324892.0],["2017-01-27",133.1775,135.6992,132.5074,135.3538,2471327.0],["2017-01-30",135.0498,135.0498,132.0791,133.5092,2859388.0],["2017-01-31",131.4573,131.5955,128.611,130.649,3663804.0],["2017-02-01",130.7665,130.7803,127.6093,128.687,2576440.0],["2017-02-02",128.5833,129.136,127.0288,127.5401,1814218.0],["2017-02-03",128.5626,130.5316,128.079,130.0273,1683168.0],["2017-02-06",131.561,131.7821,129.6957,130.0204,1678453.0],["2017-02-07",130.0203,130.345,129.3225,129.896,1437699.0],["2017-02-08",129.7094,130.0756,129.06,129.8545,1185900.0],["2017-02-09",129.8545,131.3468,129.7647,130.276,1672620.0],["2017-02-10",130.421,131.9548,130.0963,131.858,1474680.0],["2017-02-13",131.9893,133.4401,131.6991,133.0394,1325760.0],["2017-02-14",132.7078,133.3848,132.1827,132.9634,1173117.0],["2017-02-15",133.1776,134.5731,132.7976,134.4902,1624097.0],["2017-02-16",134.2898,134.5247,132.7561,133.5782,1419456.0],["2017-02-17",133.1983,133.8201,132.8529,133.8201,1002852.0],["2017-02-21",134.283,135.112,133.8615,134.9669,1575574.0],["2017-02-22",134.3175,134.3728,133.0671,133.9099,2638490.0],["2017-02-23",134.0273,134.3727,131.7544,132.0791,2241867.0],["2017-02-24",131.775,133.4124,131.3467,133.4124,2742486.0],["2017-02-27",133.3158,134.3244,132.4867,134.283,2205257.0],["2017-02-28",134.352,134.9945,133.2743,133.3226,2219156.0],["2017-03-01",134.6422,137.2053,134.6422,136.3901,2745961.0],["2017-03-02",136.0861,136.093,134.1862,134.5178,2216922.0],["2017-03-03",134.4004,134.9185,133.9997,134.2691,1017496.0],["2017-03-06",134.0273,135.0153,133.5714,133.9928,1148049.0],["2017-03-07",133.9237,134.4419,132.9012,133.2743,1511042.0],["2017-03-08",133.4125,133.9168,132.6732,133.2812,1497639.0],["2017-03-09",133.4058,133.5443,131.4674,132.4435,1745094.0],["2017-03-10",133.2327,133.8627,131.8066,133.025,1522211.0],["2017-03-13",132.8312,133.7797,132.4989,133.6966,1592203.0],["2017-03-14",133.5443,133.6343,132.2151,132.492,1678080.0],["2017-03-15",132.8866,134.4858,132.5751,133.7935,1752416.0],["2017-03-16",133.8834,134.3058,133.2258,133.6896,1543804.0],["2017-03-17",134.2296,135.7527,133.1843,134.7142,2966859.0],["2017-03-20",135.0328,135.3512,133.0459,133.1082,2716921.0],["2017-03-21",133.6758,134.2089,132.6997,132.8104,4160204.0],["2017-03-22",135.4619,136.715,133.2673,135.635,7610681.0],["2017-03-23",134.9981,135.095,130.9135,130.9758,4330842.0],["2017-03-24",131.0797,131.7512,129.6189,130.2351,3552114.0],["2017-03-27",129.3143,129.8889,127.5905,129.4874,2985722.0],["2017-03-28",129.4597,131.8758,129.4597,131.4604,2079420.0],["2017-03-29",131.1489,132.6858,130.9482,132.1735,2045540.0],["2017-03-30",133.2673,134.5412,132.6996,134.4235,2346483.0],["2017-03-31",134.2712,135.8496,133.7658,135.1019,2699796.0],["2017-04-03",135.5935,136.5212,134.5827,135.2473,2229457.0],["2017-04-04",135.0397,136.0919,134.7558,135.8773,2316202.0],["2017-04-05",136.3827,137.8849,135.3442,135.5865,2049263.0],["2017-04-06",135.6904,136.5627,135.4412,135.6835,1750431.0],["2017-04-07",135.3719,136.2996,135.2542,135.4481,2000492.0],["2017-04-10",135.7804,136.5419,135.1573,135.5243,1430128.0],["2017-04-11",135.0327,135.0881,133.392,133.6066,2970334.0],["2017-04-12",133.6966,133.7728,128.8713,128.9821,4253403.0],["2017-04-13",129.1067,129.3213,127.1821,127.1959,3340276.0],["2017-04-17",127.6389,128.6982,126.739,128.4489,2944397.0],["2017-04-18",127.9782,128.6152,127.0713,127.1129,1893642.0],["2017-04-19",128.1721,128.8159,126.6144,127.0783,1945019.0],["2017-04-20",127.8259,129.4251,127.2374,129.0997,2075200.0],["2017-04-21",129.4459,129.9097,128.2136,128.269,2140725.0],["2017-04-24",129.8058,130.6089,129.6743,130.5397,1902949.0],["2017-04-25",130.9827,131.945,130.5674,130.8235,1827497.0],["2017-04-26",130.8858,132.2704,130.5881,131.2458,1983118.0],["2017-04-27",131.5366,133.1773,130.6643,132.7204,2630300.0],["2017-04-28",132.9835,133.1428,130.6851,131.3289,1709478.0],["2017-05-01",131.4744,131.7374,130.2628,130.3113,1674978.0],["2017-05-02",130.602,131.3566,130.3182,130.8651,1438940.0],["2017-05-03",130.872,131.6197,130.4636,131.4812,999005.0],["2017-05-04",131.7927,132.3881,131.4535,132.3604,1689622.0],["2017-05-05",132.5819,133.475,132.042,133.2119,1385577.0],["2017-05-08",133.0043,133.0043,132.1043,132.3051,1308883.0],["2017-05-09",132.4781,132.6581,131.2874,132.0835,1401710.0],["2017-05-10",131.9104,132.2289,130.8512,131.3635,1205011.0],["2017-05-11",130.9412,132.3396,130.1104,132.1181,1648917.0],["2017-05-12",131.3843,132.9697,131.3843,132.6858,1678204.0],["2017-05-15",132.8381,135.6489,132.4158,134.832,2591829.0],["2017-05-16",134.8874,135.1712,134.3266,134.4028,1326877.0],["2017-05-17",134.4027,134.4027,129.5082,129.799,2834940.0],["2017-05-18",130.4982,132.0489,128.7674,130.6574,1991433.0],["2017-05-19",131.052,132.3605,130.6713,131.1005,1623352.0],["2017-05-22",131.8066,132.852,131.1489,132.6789,1344996.0],["2017-05-23",132.6997,133.8281,132.1804,133.655,1125587.0],["2017-05-24",133.9112,134.2366,133.3366,133.8004,888308.0],["2017-05-25",134.0981,134.9566,133.5651,134.8666,1684782.0],["2017-05-26",134.1466,134.9565,134.015,134.4858,940678.0],["2017-05-30",134.1812,134.9842,133.3919,134.2227,1344624.0],["2017-05-31",134.4996,134.5135,132.8727,134.195,1617147.0],["2017-06-01",134.7073,137.5942,134.2642,137.3242,1762344.0],["2017-06-02",137.795,141.8449,137.6634,140.6126,3756631.0],["2017-06-05",140.308,141.5057,139.8857,140.0172,2135761.0],["2017-06-06",139.3527,141.8588,139.0411,140.6542,2631044.0],["2017-06-07",140.7442,142.828,140.1349,142.7172,2700044.0],["2017-06-08",142.7172,143.2572,141.4365,142.5026,2451223.0],["2017-06-09",142.5372,143.3818,141.8865,142.8903,1875275.0],["2017-06-12",142.7103,144.9325,142.101,144.7733,2285053.0],["2017-06-13",145.3133,145.8325,144.3095,144.981,1502603.0],["2017-06-14",145.4656,145.4656,143.7833,144.621,1377882.0],["2017-06-15",143.8872,145.9503,143.8319,145.6941,1589845.0],["2017-06-16",145.971,146.684,145.0848,145.7287,2286170.0],["2017-06-19",146.234,146.3656,144.4133,146.0402,2876638.0],["2017-06-20",146.0333,146.422,144.9994,144.9994,2909649.0],["2017-06-21",144.3401,148.4066,142.6052,147.324,4386066.0],["2017-06-22",145.5892,147.5808,144.7634,146.8591,2515879.0],["2017-06-23",146.6926,150.5579,146.6024,149.4406,3161075.0],["2017-06-26",150.1622,150.7868,149.1976,149.4475,1547031.0],["2017-06-27",149.2185,149.9818,148.705,148.7327,1913002.0],["2017-06-28",150.0235,150.8146,149.399,150.6897,1815955.0],["2017-06-29",150.5856,150.5856,149.1977,149.3573,1953334.0],["2017-06-30",150.2247,151.5293,149.9333,150.8146,1753285.0],["2017-07-03",151.6195,152.1677,150.8493,150.8493,1230576.0],["2017-07-05",150.8631,152.2233,150.6064,151.4946,1450977.0],["2017-07-06",150.7938,151.2795,148.9479,149.2185,1862865.0],["2017-07-07",150.079,151.9665,149.4683,151.6334,1326877.0],["2017-07-10",151.2796,152.6605,151.0783,151.8833,1263586.0],["2017-07-11",152.0359,152.1539,150.1415,150.9603,1445641.0],["2017-07-12",151.8833,152.147,151.1893,151.5016,1280216.0],["2017-07-13",151.5293,151.6542,150.7313,151.2587,1213450.0],["2017-07-14",150.7591,152.2858,150.5092,152.0151,1241124.0],["2017-07-17",149.3712,150.2178,146.7897,149.5308,3523075.0],["2017-07-18",149.3087,149.3087,146.3872,146.4496,2768671.0],["2017-07-19",146.5121,147.7751,145.7973,147.7265,3246704.0],["2017-07-20",147.9486,148.136,146.6579,147.0326,2452092.0],["2017-07-21",146.2831,147.5392,145.5268,147.4698,1533504.0],["2017-07-24",147.1783,148.0874,146.8591,147.5877,1285552.0],["2017-07-25",148.3511,149.6071,148.2609,148.7605,1114790.0],["2017-07-26",149.0659,149.0936,148.129,148.247,830477.0],["2017-07-27",147.9833,148.3441,143.1049,144.0209,2946258.0],["2017-07-28",144.1041,144.9993,143.431,144.3678,1335812.0],["2017-07-31",144.5969,144.9091,144.1389,144.3609,1028665.0],["2017-08-01",145.0063,145.3185,142.8897,143.4449,1460533.0],["2017-08-02",143.6461,145.5059,143.1604,145.381,1687636.0],["2017-08-03",145.1243,145.5337,144.5344,145.2839,1353931.0],["2017-08-04",145.1867,146.0611,143.2437,145.2561,1799450.0],["2017-08-07",145.034,145.034,144.0555,144.5968,1226604.0],["2017-08-08",144.7217,145.3463,143.4518,143.6461,1557827.0],["2017-08-09",143.3548,143.4033,142.0155,143.0772,1264207.0],["2017-08-10",142.8134,142.9522,141.2382,141.252,1377758.0],["2017-08-11",141.141,143.5143,140.9606,142.1681,1410521.0],["2017-08-14",142.9175,144.3609,142.9175,144.2429,1371553.0],["2017-08-15",144.694,145.9084,144.3609,145.0826,897243.0],["2017-08-16",145.3324,146.4149,145.2699,145.4712,880738.0],["2017-08-17",145.0341,145.3394,142.5151,142.5151,1276493.0],["2017-08-18",142.411,144.0417,142.0432,142.9523,1154626.0],["2017-08-21",142.9522,143.3686,142.1681,143.1812,1217173.0],["2017-08-22",143.6461,145.4504,143.5143,145.2283,870562.0],["2017-08-23",144.5622,144.923,142.9522,143.6947,1260608.0],["2017-08-24",144.354,144.3817,142.7024,143.4171,742366.0],["2017-08-25",144.1527,145.041,143.778,144.1736,762222.0],["2017-08-28",144.6385,145.2006,144.2221,144.923,794364.0],["2017-08-29",143.9654,146.873,143.7988,146.6301,1022956.0],["2017-08-30",147.2408,148.8438,146.8105,148.3511,1254279.0],["2017-08-31",149.0242,149.3018,148.0666,148.7675,1350829.0],["2017-09-01",149.281,150.3844,148.8508,149.2324,1024570.0],["2017-09-05",148.6425,149.1422,147.3934,147.9902,1231072.0],["2017-09-06",148.5038,149.0103,147.0534,147.0534,1408287.0],["2017-09-07",147.6016,148.5037,147.1922,148.2678,1094066.0],["2017-09-08",147.9409,147.9409,145.8402,146.4037,1986841.0],["2017-09-11",147.5374,148.1565,146.7723,147.7392,1851448.0],["2017-09-12",148.3721,151.1475,148.233,149.9232,1961649.0],["2017-09-13",149.6311,149.9163,148.5808,149.5477,993917.0],["2017-09-14",148.9633,150.3753,148.8729,149.2137,1201164.0],["2017-09-15",148.0661,150.9388,147.2801,149.4294,2248196.0],["2017-09-18",149.5476,150.4797,148.9285,149.6033,1397118.0],["2017-09-19",149.6381,150.904,149.5476,150.2432,2639607.0],["2017-09-20",150.5006,154.9105,149.9441,153.3733,5306392.0],["2017-09-21",153.0255,153.5681,151.6344,152.2117,2596544.0],["2017-09-22",152.2256,153.6863,151.523,153.0255,1995032.0],["2017-09-25",153.116,153.6655,151.3562,152.4691,1585378.0],["2017-09-26",152.149,153.248,152.0099,152.8933,1743233.0],["2017-09-27",153.568,153.7071,153.0255,153.0255,1566514.0],["2017-09-28",152.7612,156.1555,152.4134,155.9886,1821664.0],["2017-09-29",155.9886,157.4354,155.453,156.9068,1601138.0],["2017-10-02",156.8581,157.8945,156.2251,157.4285,1450481.0],["2017-10-03",157.3311,157.8249,154.8201,155.1122,1602503.0],["2017-10-04",155.0218,155.4391,153.8672,153.9437,1246957.0],["2017-10-05",151.9056,154.1801,151.4744,154.1454,2572345.0],["2017-10-06",154.0758,154.5836,153.1785,153.582,971703.0],["2017-10-09",153.7976,154.2567,153.0533,153.4707,1271529.0],["2017-10-10",153.9645,154.5697,153.4776,153.5681,881358.0],["2017-10-11",154.041,155.1122,153.895,154.8896,1636383.0],["2017-10-12",154.8131,157.0806,154.6322,156.545,1454948.0],["2017-10-13",156.8442,157.2545,154.4166,154.5697,1350456.0],["2017-10-16",154.9175,155.0288,153.2203,153.9646,946635.0],["2017-10-17",153.728,154.0758,152.8933,153.095,1283194.0],["2017-10-18",153.3455,155.3,153.1716,154.6253,1056463.0],["2017-10-19",154.0549,155.8078,153.4498,155.7869,1845367.0],["2017-10-20",156.4616,157.0946,155.8078,156.5521,1610694.0],["2017-10-23",157.1989,157.6023,156.2877,156.7398,1479768.0],["2017-10-24",157.018,157.6997,156.6703,157.0876,1373911.0],["2017-10-25",156.7746,157.4841,156.5173,156.8511,1375773.0],["2017-10-26",157.4215,160.0369,157.1294,159.3135,1775126.0],["2017-10-27",159.2787,160.9203,159.0144,160.3082,1540577.0],["2017-10-30",160.0299,160.2942,158.0128,158.3953,921815.0],["2017-10-31",158.6735,158.8057,157.0459,157.0667,1177957.0],["2017-11-01",157.8945,158.1588,156.2738,156.8233,1427026.0],["2017-11-02",156.9902,157.5467,155.0148,156.712,1636134.0],["2017-11-03",156.6147,157.1433,155.6269,155.9747,1005955.0],["2017-11-06",155.5504,155.9052,153.3872,153.6863,1369692.0],["2017-11-07",154.1106,155.0009,153.5819,153.8324,1061800.0],["2017-11-08",153.3246,154.354,152.9073,153.3733,1207369.0],["2017-11-09",152.6082,152.8516,149.8746,151.2448,1245219.0],["2017-11-10",150.8623,151.9474,150.4311,151.7387,1161948.0],["2017-11-13",152.6777,154.2566,152.0864,154.0201,1500990.0],["2017-11-14",153.5889,153.7072,152.6916,152.9838,999005.0],["2017-11-15",152.3022,152.9421,148.9704,149.1651,1642339.0],["2017-11-16",149.7703,152.1074,149.4155,151.5718,1886692.0],["2017-11-17",150.9805,151.8291,150.1458,150.2432,1795479.0],["2017-11-20",150.6675,151.8709,150.278,151.1127,1230079.0],["2017-11-21",151.5509,151.6135,150.8206,151.1614,1521466.0],["2017-11-22",151.6553,151.9265,150.6119,151.5162,1652888.0],["2017-11-24",152.33,152.3995,150.4867,150.9388,873168.0],["2017-11-27",151.0153,151.8848,150.4936,151.5439,1544673.0],["2017-11-28",152.2047,152.2743,150.7371,151.9891,2044796.0],["2017-11-29",152.2743,157.5328,152.1699,157.1502,2335314.0],["2017-11-30",158.1241,162.687,158.1241,160.9968,3461273.0],["2017-12-01",161.1776,162.0609,157.3171,160.5655,2246086.0],["2017-12-04",163.2991,169.0654,162.6174,166.2761,3784678.0],["2017-12-05",165.7544,166.596,163.5077,163.7372,1975796.0],["2017-12-06",163.2156,165.3858,162.5339,164.4259,1890539.0],["2017-12-07",164.4398,167.1317,163.9807,166.45,1529160.0],["2017-12-08",167.4747,167.9835,166.457,167.7953,1484981.0],["2017-12-11",167.0564,168.0602,165.3766,166.3176,1765943.0],["2017-12-12",166.3455,168.2414,165.9063,166.9379,2148295.0],["2017-12-13",167.5583,169.7121,166.938,168.6945,1495157.0],["2017-12-14",168.8408,169.2521,166.1085,166.2409,1907417.0],["2017-12-15",167.6349,168.4992,166.9797,167.3212,2763707.0],["2017-12-18",169.3775,169.9003,168.0532,168.6178,2454574.0],["2017-12-19",168.7571,169.7399,167.5304,169.0569,2891530.0],["2017-12-20",176.069,176.5151,171.8868,175.0025,7319542.0],["2017-12-21",176.9333,177.8185,173.3924,174.3752,4042061.0],["2017-12-22",174.647,175.3371,173.6782,174.2706,1664429.0],["2017-12-26",174.5356,175.128,173.7061,174.0058,938072.0],["2017-12-27",174.438,174.5007,173.4273,174.2777,1104738.0],["2017-12-28",174.2567,174.6889,172.3539,173.0857,1245219.0],["2017-12-29",173.5597,174.7447,173.2669,173.9361,1442290.0],["2018-01-02",174.8353,179.5541,174.2567,179.5541,3054473.0],["2018-01-03",179.3172,182.3213,178.4459,181.7986,2667654.0],["2018-01-04",182.8231,185.5625,182.621,184.6284,3227096.0],["2018-01-05",185.5834,189.1661,183.7502,185.3534,3554100.0],["2018-01-08",187.4305,188.3157,186.0295,187.2632,2427396.0],["2018-01-09",188.1973,188.8943,186.1062,186.629,2045540.0],["2018-01-10",184.9212,187.305,183.7502,186.8102,2040700.0],["2018-01-11",187.1517,189.0337,186.5453,189.0267,2050256.0],["2018-01-12",189.0685,189.5216,187.8905,189.4867,1666539.0],["2018-01-16",189.7795,190.3999,186.2526,187.9045,2070733.0],["2018-01-17",188.6433,189.5216,186.838,189.2358,1710222.0],["2018-01-18",189.7795,191.4454,188.6503,189.7168,2361747.0],["2018-01-19",190.135,191.2503,188.0718,191.2085,1762716.0],["2018-01-22",190.3232,191.0551,189.1034,190.9087,1248818.0],["2018-01-23",190.9505,190.9505,189.1173,189.6052,1467855.0],["2018-01-24",189.898,190.2047,187.3748,188.483,1764330.0],["2018-01-25",188.9639,188.9639,185.9458,186.831,1989944.0],["2018-01-26",187.1587,187.5002,185.1931,187.3957,1889050.0],["2018-01-29",186.4547,188.5806,186.2944,186.5871,1431245.0],["2018-01-30",185.7855,185.9946,180.8854,182.2446,3047151.0],["2018-01-31",183.806,186.2247,182.384,182.9556,2189869.0],["2018-02-01",179.9375,185.1791,179.3659,182.5025,2876762.0],["2018-02-02",181.6313,182.0913,178.2437,178.3483,2053855.0],["2018-02-05",175.9854,180.6206,173.1136,173.2112,2873411.0],["2018-02-06",170.3812,177.1285,169.036,174.3822,4177454.0],["2018-02-07",173.5318,177.3724,173.2181,175.0583,1886444.0],["2018-02-08",175.4068,175.4068,166.687,166.7776,3394631.0],["2018-02-09",164.2892,166.5894,157.6675,164.0244,6395245.0],["2018-02-12",165.0629,168.2484,164.0801,167.2377,3309995.0],["2018-02-13",166.4082,168.3529,165.0002,167.5095,1908286.0],["2018-02-14",167.1122,168.9105,166.4849,167.858,2255021.0],["2018-02-15",168.6247,170.8622,166.3594,170.7925,2119256.0],["2018-02-16",170.0745,172.6675,169.0987,170.207,1832709.0],["2018-02-20",169.6284,170.2836,167.4607,167.9695,1396621.0],["2018-02-21",167.9835,172.6884,167.9835,169.5866,1590093.0],["2018-02-22",170.1791,172.9951,170.1094,171.0713,1716924.0],["2018-02-23",173.016,175.8181,172.5142,175.8041,2242363.0],["2018-02-26",176.3478,177.8464,174.2567,177.4003,1904066.0],["2018-02-27",177.4839,178.3831,173.2878,173.3784,1729582.0],["2018-02-28",173.95,175.372,171.6498,171.7544,2158595.0],["2018-03-01",171.7125,174.5843,169.022,169.8654,2442040.0],["2018-03-02",168.3878,169.2521,165.8924,168.1996,2146806.0],["2018-03-05",166.8682,169.4542,165.3347,168.6387,1320672.0],["2018-03-06",169.7748,170.5067,168.3877,169.4054,1780711.0],["2018-03-07",167.2864,169.6633,166.9379,168.4574,2045416.0],["2018-03-08",168.6805,168.6875,164.6238,167.614,2280338.0],["2018-03-09",169.3323,172.7968,168.2916,172.6082,2041073.0],["2018-03-12",172.5802,173.5721,171.5814,172.2031,1584881.0],["2018-03-13",172.9295,176.5336,172.3707,175.1576,2420446.0],["2018-03-14",176.1844,176.366,172.224,172.4615,1910271.0],["2018-03-15",172.9085,175.7514,172.678,172.8038,2149536.0],["2018-03-16",173.5651,177.4975,173.2368,176.0377,2689247.0],["2018-03-19",175.4719,176.5755,172.0354,174.3474,2462144.0],["2018-03-20",175.0039,177.4276,174.1867,176.0097,4217042.0],["2018-03-21",176.1914,180.2076,173.9283,173.9353,6011032.0],["2018-03-22",171.8259,171.8259,164.415,165.0297,5274002.0],["2018-03-23",165.5815,166.7549,159.8819,160.287,3308878.0],["2018-03-26",163.2695,167.6979,161.7119,167.5302,3300315.0],["2018-03-27",167.8585,168.5221,162.8714,163.8912,2366711.0],["2018-03-28",163.8911,165.5395,162.3474,164.0028,2335562.0],["2018-03-29",165.4977,169.4371,165.3999,167.7119,2387064.0],["2018-04-02",167.0693,168.9482,164.2823,166.5873,2561300.0],["2018-04-03",167.0902,168.536,165.5955,168.3614,1911264.0],["2018-04-04",165.1973,167.0064,162.4174,166.7689,2516003.0],["2018-04-05",167.1531,168.9901,165.6723,168.3824,1431618.0],["2018-04-06",167.132,167.3765,161.8446,163.6466,1795727.0],["2018-04-09",164.6316,166.5035,163.4861,163.6677,1719281.0],["2018-04-10",166.2381,168.1659,165.5046,166.2381,2046657.0],["2018-04-11",164.9249,166.8737,164.6874,166.2381,1124346.0],["2018-04-12",167.3137,170.1356,167.2369,168.9691,1449240.0],["2018-04-13",170.1635,172.4895,169.8003,170.7712,2049884.0],["2018-04-16",171.5605,175.3742,171.5605,174.6407,1758993.0],["2018-04-17",175.8212,176.82,174.8852,176.0167,1677584.0],["2018-04-18",176.1774,179.8375,174.6408,178.4824,2713074.0],["2018-04-19",178.0982,178.0982,174.3334,175.7304,1841520.0],["2018-04-20",175.8142,176.3451,171.4767,172.6082,1877013.0],["2018-04-23",172.7619,174.1868,172.2939,173.7956,1010050.0],["2018-04-24",174.8922,177.3369,169.8981,171.5186,2255890.0],["2018-04-25",171.4557,173.2298,170.1286,172.4545,1633156.0],["2018-04-26",172.664,174.997,170.841,172.4754,2120124.0],["2018-04-27",172.4755,175.2414,171.6233,174.8503,1543308.0],["2018-04-30",175.3811,176.6733,172.2938,172.664,1989819.0],["2018-05-01",172.685,173.4394,169.912,170.8899,1984855.0],["2018-05-02",170.2752,170.366,166.7549,168.0541,1814218.0],["2018-05-03",167.1111,170.2892,165.2671,169.1367,1682051.0],["2018-05-04",168.0192,171.9237,166.6362,171.0855,1227970.0],["2018-05-07",171.6093,172.3288,169.2485,169.8142,1623973.0],["2018-05-08",168.3195,171.3578,168.2636,168.997,2087983.0],["2018-05-09",169.8073,170.6455,168.3894,170.5477,1723377.0],["2018-05-10",170.8829,173.3695,170.7712,173.0133,1530029.0],["2018-05-11",173.3765,176.1564,173.2018,175.2484,2409029.0],["2018-05-14",176.4359,177.2601,175.1437,175.5628,1300072.0],["2018-05-15",174.2566,174.3264,172.0005,172.7619,2033006.0],["2018-05-16",173.0692,173.7258,172.2031,172.6082,1366589.0],["2018-05-17",173.0063,174.7805,172.72,173.5442,1345244.0],["2018-05-18",173.139,174.4312,172.3218,174.2356,1483864.0],["2018-05-21",175.3183,178.0703,175.0948,177.8747,1717792.0],["2018-05-22",178.217,179.0202,176.2612,176.4289,1255023.0],["2018-05-23",176.0307,176.0307,173.6559,174.9481,1373539.0],["2018-05-24",174.7455,176.0237,173.5721,175.8351,1856908.0],["2018-05-25",175.2205,176.8409,175.2205,175.6675,1043929.0],["2018-05-29",174.7804,175.6395,172.0424,172.9504,1439188.0],["2018-05-30",173.7327,177.5464,173.6419,176.7711,1491434.0],["2018-05-31",177.0994,177.0994,173.7817,174.0052,1614417.0],["2018-06-01",175.7164,177.9725,175.3881,177.1343,1457555.0],["2018-06-04",177.9097,179.16,175.7654,175.933,1140851.0],["2018-06-05",175.7094,176.5406,174.4451,176.0167,1183790.0],["2018-06-06",177.3648,179.3275,175.6745,179.1948,1360508.0],["2018-06-07",179.7187,182.0376,178.0982,179.6837,2182547.0],["2018-06-08",179.4882,181.8909,179.3345,181.7093,1516254.0],["2018-06-11",181.7024,183.9934,181.7024,182.9806,1767556.0],["2018-06-12",184.1121,186.2635,183.8327,185.4672,2211958.0],["2018-06-13",185.7745,185.8164,183.2391,183.6442,1424420.0],["2018-06-14",184.3985,184.4544,182.5545,184.0353,1260360.0],["2018-06-15",183.3578,185.09,182.1913,184.7897,1692352.0],["2018-06-18",183.7628,184.8525,182.7081,184.168,1727968.0],["2018-06-19",182.6034,182.6593,177.9376,180.48,3922429.0],["2018-06-20",179.7257,179.7257,175.3812,175.6187,4847594.0],["2018-06-21",175.6744,175.877,171.5814,172.3287,4548389.0],["2018-06-22",173.6104,173.7784,169.1283,169.3174,3270780.0],["2018-06-25",167.8887,168.3089,162.4612,164.247,4474674.0],["2018-06-26",164.9964,166.6282,163.6658,165.8718,2425162.0],["2018-06-27",165.8718,167.1254,160.8224,160.8995,3222257.0],["2018-06-28",158.3924,159.716,155.7802,158.7425,5048264.0],["2018-06-29",159.793,161.5998,158.9736,159.0156,2808011.0],["2018-07-02",157.8321,160.8155,157.755,160.6474,1970088.0],["2018-07-03",161.4877,162.09,159.1697,159.4008,1144202.0],["2018-07-05",159.9121,160.4654,157.9302,160.0802,2014888.0],["2018-07-06",160.0802,160.5774,157.8181,159.8631,1966861.0],["2018-07-09",160.5213,164.8983,160.3602,164.5341,2151770.0],["2018-07-10",164.8563,166.1169,164.0999,165.0384,1483864.0],["2018-07-11",163.3436,163.5047,160.8014,161.2287,1730699.0],["2018-07-12",162.3211,163.7008,160.8014,162.9584,1654501.0],["2018-07-13",162.4753,164.4992,162.3422,163.7008,1220399.0],["2018-07-16",162.6993,163.8549,160.4093,161.2006,2402452.0],["2018-07-17",160.8855,162.083,160.6964,161.8799,2235413.0],["2018-07-18",162.1881,165.8648,161.971,165.4096,2344001.0],["2018-07-19",164.6602,166.222,163.8759,165.6617,1923302.0],["2018-07-20",164.8914,165.2976,163.5468,164.5272,2116401.0],["2018-07-23",164.4782,165.8858,164.044,165.5567,1498011.0],["2018-07-24",166.4601,168.3019,165.4866,165.8578,2392896.0],["2018-07-25",166.1029,168.463,165.5847,168.2459,2339657.0],["2018-07-26",168.9182,170.1928,167.8537,168.9462,1868822.0],["2018-07-27",169.4644,170.9701,168.1268,168.6661,1508187.0],["2018-07-30",168.6171,171.1242,168.0918,168.386,1505085.0],["2018-07-31",169.8427,174.1146,169.7866,172.1887,2340774.0],["2018-08-01",172.0696,172.0696,168.554,168.8482,1361005.0],["2018-08-02",168.0778,169.4224,167.2234,168.8622,1278230.0],["2018-08-03",168.519,170.9282,168.2109,170.4029,1194214.0],["2018-08-06",169.7306,171.9506,169.7306,171.6705,1501238.0],["2018-08-07",172.1747,174.8639,171.3623,173.5753,1420573.0],["2018-08-08",173.5403,173.8765,171.8526,171.9226,1102753.0],["2018-08-09",172.2798,173.0291,171.4324,171.4394,1384460.0],["2018-08-10",171.0122,171.0122,168.3159,169.3104,1840527.0],["2018-08-13",169.4785,169.9477,168.1899,168.7711,1117024.0],["2018-08-14",169.1633,172.3147,169.1633,170.669,1289151.0],["2018-08-15",170.2278,170.9001,168.0078,170.5149,1135887.0],["2018-08-16",171.5935,174.1426,171.2293,172.4548,1279719.0],["2018-08-17",172.3078,173.2953,171.9156,172.9381,997516.0],["2018-08-20",173.2182,175.025,173.2182,174.2336,1279967.0],["2018-08-21",174.2337,176.6849,174.2337,175.8585,1568376.0],["2018-08-22",175.1791,175.6203,172.7,172.9381,1449736.0],["2018-08-23",172.8821,173.4423,170.7461,171.2083,1495901.0],["2018-08-24",172.0417,172.3288,171.2153,171.5935,1323030.0],["2018-08-27",172.5179,174.9691,172.5179,174.3108,2048767.0],["2018-08-28",174.7029,174.8499,173.1622,173.4213,1064654.0],["2018-08-29",173.7644,173.9465,172.84,173.4003,1218290.0],["2018-08-30",173.3022,173.6314,172.1747,172.798,1453707.0],["2018-08-31",172.5739,172.735,170.4869,170.8441,1831716.0],["2018-09-04",170.8091,170.8301,168.6591,168.9812,2347227.0],["2018-09-05",168.8201,171.7125,168.3439,171.4113,2344497.0],["2018-09-06",170.9771,173.0711,170.2138,172.4128,1327125.0],["2018-09-07",172.0336,174.3719,171.3666,172.7148,1510669.0],["2018-09-10",172.792,176.2327,172.4058,175.1583,1526306.0],["2018-09-11",174.7651,175.6428,173.6486,175.0951,1429012.0],["2018-09-12",175.0951,178.5428,174.5545,177.637,1933726.0],["2018-09-13",178.6903,180.6915,177.4966,177.7704,2131542.0],["2018-09-14",177.9319,180.3966,177.8687,179.3644,1555345.0],["2018-09-17",180.6493,182.0396,178.1215,179.568,2763087.0],["2018-09-18",175.362,175.5445,169.3794,169.6322,8614029.0],["2018-09-19",169.4356,170.9874,167.5678,170.545,4081277.0],["2018-09-20",171.7879,173.8382,171.4368,173.3046,2953456.0],["2018-09-21",175.0039,176.2116,173.3187,173.6627,2965742.0],["2018-09-24",173.115,173.5223,170.3695,171.2191,2130301.0],["2018-09-25",171.5561,171.6966,167.6801,167.961,3625085.0],["2018-09-26",168.2208,170.7627,167.7504,169.3022,2818187.0],["2018-09-27",169.5339,170.0535,167.9961,169.0143,1765074.0],["2018-09-28",168.4666,169.3513,166.7743,169.0775,2280586.0],["2018-10-01",170.2642,171.0155,168.0804,168.4736,1771031.0],["2018-10-02",168.1576,169.1828,167.6872,167.8206,1518612.0],["2018-10-03",168.0593,170.8821,168.0523,169.1828,1574829.0],["2018-10-04",169.0915,170.201,166.8867,167.8697,1366713.0],["2018-10-05",167.8276,168.2419,163.5584,165.7562,1886941.0],["2018-10-08",164.9557,167.5398,163.4531,165.0049,1896000.0],["2018-10-09",164.5906,164.8363,160.9041,161.3254,2070857.0],["2018-10-10",160.9041,161.185,155.4271,155.5044,3195947.0],["2018-10-11",154.8373,157.7795,152.2393,152.6676,3399968.0],["2018-10-12",157.3862,157.8215,152.8291,155.1814,3560677.0],["2018-10-15",155.1322,155.6448,153.8472,155.1954,2824888.0],["2018-10-16",156.5295,158.938,155.6659,158.8186,2137126.0],["2018-10-17",158.6922,158.6922,156.1925,156.9087,1709850.0],["2018-10-18",156.2346,156.8877,151.7337,152.5763,2366339.0],["2018-10-19",152.8291,154.9988,152.3516,154.3388,2098531.0],["2018-10-22",154.3037,154.9497,152.4008,153.3557,1695578.0],["2018-10-23",151.0034,154.093,148.9882,153.3417,2424666.0],["2018-10-24",152.1058,154.0719,146.6499,146.8956,2691109.0],["2018-10-25",148.3913,151.3265,147.8507,150.1117,2026181.0],["2018-10-26",148.0753,150.4417,146.1233,147.8296,2082522.0],["2018-10-29",149.9572,151.5862,145.9828,148.1877,1683292.0],["2018-10-30",148.2157,152.471,148.0894,152.0426,1616278.0],["2018-10-31",153.8332,156.4874,153.8332,154.7179,2136754.0],["2018-11-01",155.1814,158.0814,153.3206,157.316,1908286.0],["2018-11-02",159.1627,159.8508,154.7952,155.6448,2244224.0],["2018-11-05",155.9538,157.3581,155.5886,156.3119,1560185.0],["2018-11-06",156.2627,159.5138,155.8274,159.2329,1554601.0],["2018-11-07",160.3564,162.5964,158.1094,162.3997,1599897.0],["2018-11-08",161.7467,162.7719,159.9913,161.0797,1290268.0],["2018-11-09",160.7988,161.2201,156.347,157.5688,2103495.0],["2018-11-12",157.7022,158.1235,153.6155,154.2194,1958050.0],["2018-11-13",155.0339,158.1656,154.5073,156.2416,1348347.0],["2018-11-14",157.667,159.6051,156.5787,158.1024,1712952.0],["2018-11-15",156.7472,161.1218,155.8695,159.9632,1595802.0],["2018-11-16",159.3102,160.216,157.7022,159.1768,1539957.0],["2018-11-19",159.0153,160.7918,157.7724,158.9029,1372794.0],["2018-11-20",156.3891,157.4073,154.4932,155.4201,2010792.0],["2018-11-21",156.1293,158.9029,156.1293,156.2698,1265696.0],["2018-11-23",155.4762,158.6922,154.8724,156.8666,618266.0],["2018-11-26",158.608,158.7765,156.656,158.0182,1446634.0],["2018-11-27",157.1334,158.5869,156.1785,158.1516,1392402.0],["2018-11-28",159.0855,162.8,158.0814,162.8,1627572.0],["2018-11-29",162.1469,162.5542,159.6261,159.7455,1443159.0],["2018-11-30",159.5349,161.199,158.8678,160.7988,1971825.0],["2018-12-03",163.3687,164.6537,160.2862,161.529,1819182.0],["2018-12-04",159.3944,159.7806,149.4235,151.3334,4740124.0],["2018-12-06",148.8618,151.186,147.1063,151.0104,2789892.0],["2018-12-07",151.2147,153.1516,140.9459,141.8404,3848465.0],["2018-12-10",139.9528,139.9669,132.7689,135.8819,7306139.0],["2018-12-11",137.6004,138.3963,131.7265,133.5718,5689489.0],["2018-12-12",135.5016,136.0157,132.1139,132.5998,4572713.0],["2018-12-13",133.1351,133.4309,129.2755,131.8321,5205747.0],["2018-12-14",130.4024,132.9379,128.9586,129.6699,3174726.0],["2018-12-17",128.9656,131.1208,127.6767,128.3176,4221882.0],["2018-12-18",129.2615,131.0997,128.853,130.3038,5337293.0],["2018-12-19",119.1828,120.8802,114.4499,114.4569,18973029.0],["2018-12-20",114.0906,116.2036,111.5199,112.4919,8131901.0],["2018-12-21",111.2875,112.5412,108.9281,111.2805,8649025.0],["2018-12-24",110.541,111.0903,107.4843,107.5477,3642583.0],["2018-12-26",108.4633,112.7948,106.3081,112.7948,4347347.0],["2018-12-27",111.6326,113.4075,109.3648,113.4075,3574328.0],["2018-12-28",114.2808,115.3584,111.4988,111.9707,3569985.0],["2018-12-31",112.3792,113.8512,111.9144,113.6258,2699547.0],["2019-01-02",111.6467,115.0697,110.9776,114.9358,2637994.0],["2019-01-03",113.9498,114.8513,110.548,110.71,3764325.0],["2019-01-04",112.83,116.1965,112.3369,115.8092,3646803.0],["2019-01-07",116.1332,117.5136,114.2034,117.4291,3709845.0],["2019-01-08",118.8166,119.3236,116.4289,117.6333,3239879.0],["2019-01-09",118.0771,120.5914,117.6897,120.1477,3413867.0],["2019-01-10",119.0771,120.1688,118.2742,119.8167,2430499.0],["2019-01-11",119.373,120.5351,117.7601,120.4294,3519972.0],["2019-01-14",119.6406,121.9155,119.1124,120.8238,2761225.0],["2019-01-15",120.7675,121.5986,119.042,120.1759,2687261.0],["2019-01-16",120.5703,122.7114,120.3942,120.69,2907415.0],["2019-01-17",120.4083,123.2537,120.2463,122.0353,2221018.0],["2019-01-18",123.3804,126.2047,122.9367,124.5989,3812476.0],["2019-01-22",124.1763,124.4651,122.5634,123.8876,2613422.0],["2019-01-23",124.5496,124.7187,120.6337,122.324,2299697.0],["2019-01-24",122.1057,122.7466,120.9929,122.6198,2022954.0],["2019-01-25",123.8805,125.0567,122.6198,123.5072,2443033.0],["2019-01-28",122.1973,122.7818,120.9366,122.5212,1682176.0],["2019-01-29",122.5494,122.7607,121.507,122.2536,1352938.0],["2019-01-30",123.3382,125.5286,121.9578,124.9933,1939311.0],["2019-01-31",125.8667,125.8667,124.3665,125.0638,2314589.0],["2019-02-01",125.578,126.8598,125.4089,126.2893,2249313.0],["2019-02-04",126.2047,128.705,125.5779,128.698,2103123.0],["2019-02-05",128.8882,129.8179,128.2402,129.4023,2073463.0],["2019-02-06",129.1628,130.3179,128.7896,129.4586,1843257.0],["2019-02-07",128.7261,129.198,126.74,127.7401,2300442.0],["2019-02-08",126.8034,126.902,122.3874,124.8313,3054597.0],["2019-02-11",125.2258,127.6486,125.1201,127.5429,2041073.0],["2019-02-12",128.6276,131.1631,128.1486,130.6137,2258000.0],["2019-02-13",131.0715,131.7335,130.3813,130.7334,1693220.0],["2019-02-14",129.9728,130.4518,128.8671,129.5361,1932113.0],["2019-02-15",126.071,126.4231,124.6342,126.2822,5870799.0],["2019-02-19",126.1836,128.043,126.0217,126.9513,2278972.0],["2019-02-20",127.4655,128.9022,126.9584,128.1205,1755643.0],["2019-02-21",128.0289,129.2121,127.7754,128.3811,1282946.0],["2019-02-22",128.2332,128.3811,124.0284,127.1204,2510915.0],["2019-02-25",128.1416,129.346,127.2542,127.5288,2051249.0],["2019-02-26",127.3598,129.5643,127.1344,127.9796,2001237.0],["2019-02-27",127.5288,128.3529,126.7048,128.05,1199054.0],["2019-02-28",127.8035,127.9303,126.9231,127.4795,1564405.0],["2019-03-01",128.198,129.9024,128.1839,128.7473,1828365.0],["2019-03-04",129.6418,130.5151,126.7048,127.5782,2103247.0],["2019-03-05",127.0851,127.5852,125.754,126.7823,1829855.0],["2019-03-06",127.1908,127.3105,124.9088,125.4934,1789398.0],["2019-03-07",124.0989,124.3947,121.1971,121.7465,4646180.0],["2019-03-08",120.078,122.0363,118.4944,121.4425,2555343.0],["2019-03-11",121.6616,124.8642,121.499,124.744,2088851.0],["2019-03-12",125.1328,125.9812,124.1219,125.253,1869070.0],["2019-03-13",126.0378,127.3245,125.451,126.9215,1517619.0],["2019-03-14",126.7164,126.9215,125.4863,126.6033,1510297.0],["2019-03-15",126.8861,128.5546,125.55,125.8257,3079542.0],["2019-03-18",125.9317,128.9646,125.9317,128.9504,2767802.0],["2019-03-19",129.9544,130.7886,127.7345,128.2506,5307757.0],["2019-03-20",122.1283,124.2633,119.9437,123.7684,11526160.0],["2019-03-21",123.3302,126.7872,121.9445,126.5398,3916720.0],["2019-03-22",125.5217,125.9318,122.8989,123.0049,3027420.0],["2019-03-25",122.9554,123.627,121.1527,121.6475,2297091.0],["2019-03-26",122.4817,123.8886,121.9303,123.825,1775251.0],["2019-03-27",123.8038,124.7723,123.4291,124.4895,1950728.0],["2019-03-28",123.6129,126.0236,123.6129,125.7691,2521092.0],["2019-03-29",126.561,128.7313,126.4832,128.2506,2694832.0],["2019-04-01",128.8585,132.2025,128.8232,131.8136,2905057.0],["2019-04-02",131.8561,131.9622,129.8554,130.1028,1927273.0],["2019-04-03",131.2057,132.9095,130.2796,130.9229,1568500.0],["2019-04-04",130.6472,132.7327,130.6472,132.6762,1617147.0],["2019-04-05",132.8599,134.5849,132.3863,134.2527,2856037.0],["2019-04-08",133.7154,135.4263,133.1923,135.299,1979395.0],["2019-04-09",134.2527,134.6274,133.5104,134.2881,1781456.0],["2019-04-10",134.3234,135.5606,133.97,135.0304,1327125.0],["2019-04-11",135.2778,136.4443,135.0021,135.6454,1912505.0],["2019-04-12",137.1513,139.258,136.5715,139.2368,2049139.0],["2019-04-15",139.2721,139.9508,138.247,138.6924,2270410.0],["2019-04-16",138.7419,140.3821,138.4733,139.4348,1809254.0],["2019-04-17",140.3185,140.9123,139.2156,140.0215,1385825.0],["2019-04-18",140.3114,140.9123,139.8519,140.0852,1727100.0],["2019-04-22",139.3287,139.6327,137.9996,138.5511,1898234.0],["2019-04-23",138.2259,138.6218,137.6037,137.9501,2143703.0],["2019-04-24",137.9289,140.1983,137.5401,139.8801,1876020.0],["2019-04-25",138.3955,138.5015,133.3548,133.5245,3830471.0],["2019-04-26",130.9583,131.8774,129.2969,130.1099,4514882.0],["2019-04-29",130.4422,132.4288,129.4878,131.9409,1826007.0],["2019-04-30",132.1601,134.7829,131.1845,133.9416,1939435.0],["2019-05-01",134.1325,134.2103,131.2269,131.2269,1778229.0],["2019-05-02",131.0431,132.966,129.2403,132.2308,1833329.0],["2019-05-03",133.4185,134.7334,132.7327,132.9519,1525437.0],["2019-05-06",129.5231,131.6581,128.392,131.2128,1601262.0],["2019-05-07",129.5584,129.7069,125.9176,127.7203,2671004.0],["2019-05-08",127.2962,128.0243,126.0519,126.8508,2517989.0],["2019-05-09",125.4015,127.0205,124.3835,126.9427,1987337.0],["2019-05-10",126.3771,126.9285,123.5846,125.8398,1831344.0],["2019-05-13",122.1707,122.8423,120.7426,121.8101,2210717.0],["2019-05-14",122.0222,123.2594,120.7072,121.499,2790637.0],["2019-05-15",120.276,122.5029,118.3884,121.9798,2872791.0],["2019-05-16",122.3333,126.8508,122.2131,124.2633,3322033.0],["2019-05-17",121.5697,123.1675,119.9367,120.1275,2773759.0],["2019-05-20",118.9327,120.078,118.2894,118.9186,2075945.0],["2019-05-21",119.8306,120.1134,118.3884,118.7631,2344870.0],["2019-05-22",117.8935,117.9925,114.4789,114.5284,3750054.0],["2019-05-23",113.1851,113.8568,111.8207,113.5315,3100266.0],["2019-05-24",114.3516,114.5354,112.1812,113.0649,1673613.0],["2019-05-28",112.3933,113.2558,110.8592,112.0186,3137744.0],["2019-05-29",111.4813,113.6305,110.4421,112.8104,2538962.0],["2019-05-30",112.9589,114.3234,110.9936,111.7076,2072966.0],["2019-05-31",109.5089,110.8168,108.7242,109.0706,2373288.0],["2019-06-03",106.8649,109.8695,106.5255,107.6991,4862983.0],["2019-06-04",108.8868,113.0367,108.6676,112.8246,3542435.0],["2019-06-05",113.8214,114.1749,111.5379,112.1176,2781081.0],["2019-06-06",111.9126,112.1247,110.0038,110.8875,1967357.0],["2019-06-07",111.1561,112.7185,110.4633,111.7146,2642710.0],["2019-06-10",112.9589,115.9423,112.9024,114.4153,2549635.0],["2019-06-11",115.5605,115.8716,112.3014,112.7185,2304661.0],["2019-06-12",112.2166,114.5354,111.7571,114.083,1753037.0],["2019-06-13",115.2353,117.2714,115.1434,117.1229,2779344.0],["2019-06-14",116.7907,116.9886,114.7122,116.3312,1973438.0],["2019-06-17",116.2746,116.6493,115.2777,115.7443,1629929.0],["2019-06-18",116.6563,119.562,116.4443,117.5966,2710716.0],["2019-06-19",117.837,118.3813,117.1229,117.7521,1996149.0],["2019-06-20",119.0459,119.8589,117.9147,119.1236,2590463.0],["2019-06-21",119.0385,119.2727,117.1933,117.3494,3136628.0],["2019-06-24",116.3913,117.0868,113.9641,114.1912,4422552.0],["2019-06-25",113.5312,113.5525,110.6995,110.6995,5948237.0],["2019-06-26",111.033,114.4467,108.9465,113.4957,7753272.0],["2019-06-27",113.8364,116.6397,113.5809,115.9016,4294977.0],["2019-06-28",116.5545,118.0875,116.3913,116.5261,6591820.0],["2019-07-01",119.2443,119.2443,114.6596,115.6603,2912379.0],["2019-07-02",115.7313,115.8448,113.2047,113.4034,2308508.0],["2019-07-03",113.8293,114.6383,113.0841,114.5603,1465125.0],["2019-07-05",114.319,115.27,113.2118,114.9506,1396497.0],["2019-07-08",113.737,114.7732,112.8711,114.1344,1968598.0],["2019-07-09",113.1338,113.5099,112.6228,112.9776,1511538.0],["2019-07-10",115.0926,115.5539,113.3822,113.5454,2578302.0],["2019-07-11",113.6305,115.9371,113.3821,115.3977,3101259.0],["2019-07-12",116.8384,119.5424,116.6113,118.854,4108703.0],["2019-07-15",118.8823,119.8333,118.0023,119.1591,2509054.0],["2019-07-16",119.8121,122.7502,119.8121,120.5005,3405428.0],["2019-07-17",120.3444,120.4934,116.9165,117.1365,3815951.0],["2019-07-18",116.8455,118.1656,116.221,117.3707,2086866.0],["2019-07-19",117.9313,119.8475,117.9172,118.6127,2565395.0],["2019-07-22",119.6133,121.4515,119.4004,120.3301,2644199.0],["2019-07-23",121.3592,123.4529,121.3592,123.3251,3557202.0],["2019-07-24",124.0489,126.6819,123.7863,124.9147,3324763.0],["2019-07-25",124.6238,125.4471,123.9354,124.8154,2464254.0],["2019-07-26",124.7658,124.851,123.3464,124.1554,2485971.0],["2019-07-29",123.8644,124.2264,121.856,122.4947,1723873.0],["2019-07-30",121.7425,122.7361,120.3586,122.3457,1521838.0],["2019-07-31",122.3812,123.4812,119.6417,121.0256,1843381.0],["2019-08-01",120.7631,121.6928,115.4616,115.9016,3771647.0],["2019-08-02",115.5255,116.959,114.4964,116.1997,2431243.0],["2019-08-05",113.6163,113.666,110.0181,111.6079,3972069.0],["2019-08-06",112.9563,115.6745,112.5305,114.397,3477406.0],["2019-08-07",112.0053,114.1699,110.1672,114.0209,2976787.0],["2019-08-08",115.0358,117.2429,114.6241,116.5545,2225485.0],["2019-08-09",116.1926,116.3487,113.8505,115.0641,1576318.0],["2019-08-12",114.2835,114.4254,112.424,112.7079,1132040.0],["2019-08-13",113.297,116.1074,111.6505,113.9215,2277235.0],["2019-08-14",111.9769,112.1615,109.5214,110.0465,2095304.0],["2019-08-15",110.2949,110.3517,107.4987,108.4568,2325634.0],["2019-08-16",109.422,111.3595,109.2872,110.7137,1936456.0],["2019-08-19",112.4666,113.0131,111.7782,112.3531,1809750.0],["2019-08-20",111.8208,112.1118,110.224,110.6001,1351573.0],["2019-08-21",111.9698,112.7008,111.4375,112.2608,1296100.0],["2019-08-22",112.3176,112.8357,110.5433,112.204,1434968.0],["2019-08-23",111.0756,111.5582,107.2503,107.8536,3482867.0],["2019-08-26",108.7407,109.8123,107.6335,108.2226,1577063.0],["2019-08-27",108.6058,109.3723,105.6038,106.1219,2245714.0],["2019-08-28",105.8451,109.6136,104.9083,108.7123,2562541.0],["2019-08-29",110.004,112.4808,109.9188,111.7427,2090589.0],["2019-08-30",112.4808,113.7725,112.2466,112.566,1429012.0],["2019-09-03",110.5646,111.6008,109.2304,110.2665,1576815.0],["2019-09-04",111.8066,113.2544,111.5795,112.8854,1564156.0],["2019-09-05",114.3048,117.3565,114.0564,116.661,2629927.0],["2019-09-06",116.8533,117.4376,115.1576,115.3357,1754029.0],["2019-09-09",116.2121,119.4398,116.1052,119.2902,2819056.0],["2019-09-10",119.226,122.9098,118.9125,122.7388,2987459.0],["2019-09-11",123.1235,123.9501,120.9076,123.9501,2038591.0],["2019-09-12",124.0427,124.4631,122.1331,123.6294,1886941.0],["2019-09-13",124.6198,125.5817,123.2731,124.0498,1807392.0],["2019-09-16",122.8243,124.6555,121.8481,123.6722,1919082.0],["2019-09-17",122.8172,124.2921,121.9408,123.4798,5030269.0],["2019-09-18",109.2294,110.1343,105.8093,107.5265,28310188.0],["2019-09-19",107.0348,108.7306,106.5218,108.6237,6897230.0],["2019-09-20",109.2721,109.2721,105.7737,106.0088,6957667.0],["2019-09-23",105.1253,106.2368,103.6432,103.7928,5068865.0],["2019-09-24",103.9781,105.1823,101.527,102.0686,6828727.0],["2019-09-25",101.9973,105.3248,101.9973,104.769,4407039.0],["2019-09-26",104.9329,105.0825,102.9378,103.4295,2523201.0],["2019-09-27",103.7928,104.6122,102.5388,103.287,2441916.0],["2019-09-30",103.5364,104.3842,103.287,103.7216,2101509.0],["2019-10-01",103.7359,104.6265,100.1946,100.9214,4262587.0],["2019-10-02",99.8669,101.1067,99.1116,100.3086,3401333.0],["2019-10-03",100.1091,101.1067,98.7482,100.9713,2855417.0],["2019-10-04",101.0283,101.9332,100.2445,101.8904,2688130.0],["2019-10-07",101.0639,102.7668,100.558,101.242,2207491.0],["2019-10-08",100.3229,100.4226,98.5986,98.6057,2956807.0],["2019-10-09",98.9192,99.589,98.1711,99.2185,2746085.0],["2019-10-10",99.4251,100.9071,99.1472,100.7219,2173612.0],["2019-10-11",102.0115,104.7761,102.0115,103.7002,4899344.0],["2019-10-14",103.3938,105.2393,102.8808,104.5837,2963756.0],["2019-10-15",105.168,106.9707,104.8688,106.8496,3955439.0],["2019-10-16",106.8994,108.5596,106.6999,107.4267,4250549.0],["2019-10-17",107.8613,108.6023,107.2201,107.3768,3208481.0],["2019-10-18",107.22,107.6761,106.3009,106.8139,3461894.0],["2019-10-21",107.3626,109.8208,106.9422,108.3316,4293488.0],["2019-10-22",107.8186,110.2198,106.7712,110.177,3691975.0],["2019-10-23",110.006,111.6733,109.5073,111.1389,2698927.0],["2019-10-24",111.3669,111.8515,109.0441,109.7638,2125337.0],["2019-10-25",109.5856,112.7492,109.379,112.6423,2582025.0],["2019-10-28",113.2195,114.2812,111.9869,112.8633,3223001.0],["2019-10-29",113.2409,113.2409,111.7232,112.5854,1816948.0],["2019-10-30",112.4001,112.4072,109.7424,111.0392,1956064.0],["2019-10-31",110.4407,111.0392,108.0324,108.7734,2619131.0],["2019-11-01",109.8422,111.937,109.6997,111.5237,2642585.0],["2019-11-04",113.8964,117.5872,113.647,117.4519,5340768.0],["2019-11-05",117.2809,119.4113,116.148,117.459,3115158.0],["2019-11-06",117.2524,117.2951,115.3642,116.262,2193343.0],["2019-11-07",117.8936,118.8698,116.4757,116.7963,2454946.0],["2019-11-08",116.7109,116.8534,115.1433,116.2976,1430253.0],["2019-11-11",115.3998,116.1551,114.9509,115.5566,1319679.0],["2019-11-12",115.6777,116.7393,114.5448,114.8725,1588356.0],["2019-11-13",114.0033,114.0104,111.2601,111.3171,2744968.0],["2019-11-14",111.0249,112.5782,110.7827,111.6377,2266314.0],["2019-11-15",112.0581,112.9416,111.4026,112.8133,1981629.0],["2019-11-18",111.9583,112.3787,110.0844,112.2576,2226602.0],["2019-11-19",112.7279,112.7421,110.5618,110.8112,1891656.0],["2019-11-20",110.4407,110.5048,107.9825,108.4955,3072964.0],["2019-11-21",108.6594,109.5643,108.125,108.3601,1979891.0],["2019-11-22",108.524,111.7161,108.4884,111.5451,2763459.0],["2019-11-25",112.1578,114.2455,111.4311,113.6755,3109698.0],["2019-11-26",113.7966,115.9698,113.0271,115.0721,3436577.0],["2019-11-27",115.2502,115.4782,114.1529,115.0792,2042562.0],["2019-11-29",114.7942,115.0435,113.8821,114.0389,979645.0],["2019-12-02",114.331,116.6396,112.5996,112.5996,3356285.0],["2019-12-03",109.8849,110.063,107.6048,107.6903,4673730.0],["2019-12-04",108.7591,110.9323,108.5667,109.6355,2855293.0],["2019-12-05",110.3267,110.3623,108.5454,109.6854,2020596.0],["2019-12-06",110.909,112.5476,110.8374,112.061,3023324.0],["2019-12-09",111.7676,112.6835,111.6388,111.9894,2144696.0],["2019-12-10",111.9823,113.1558,111.2811,112.3401,2027298.0],["2019-12-11",112.5189,114.1432,111.9036,113.8284,2079916.0],["2019-12-12",113.993,118.6511,113.5923,117.9857,3707239.0],["2019-12-13",118.5223,120.118,117.2844,118.5438,3595425.0],["2019-12-16",119.4454,120.4758,115.56,117.4204,6269656.0],["2019-12-17",115.56,117.907,115.2165,116.7979,7355283.0],["2019-12-18",108.3473,109.3133,104.6766,105.0845,26732257.0],["2019-12-19",105.2347,106.4869,104.6408,105.1989,7230438.0],["2019-12-20",106.1578,106.2937,104.9485,105.986,6528032.0],["2019-12-23",107.0164,109.3062,106.258,108.5405,5420316.0],["2019-12-24",108.0969,109.0342,107.6318,107.8894,2230325.0],["2019-12-26",107.9752,109.3205,107.6962,109.1129,3290263.0],["2019-12-27",109.528,110.2721,108.8411,109.1416,3342013.0],["2019-12-30",109.5495,109.6926,107.2883,107.4315,3242237.0],["2019-12-31",106.7731,108.4547,106.4368,108.1971,2672369.0],["2020-01-02",109.0629,110.9805,108.4761,110.9805,3757252.0],["2020-01-03",109.1201,109.7212,108.6478,109.6067,2750677.0],["2020-01-06",108.2257,109.8714,107.4529,109.6926,2965618.0],["2020-01-07",109.7355,111.0664,109.0056,110.7659,2655864.0],["2020-01-08",110.6013,112.8767,110.1433,112.4331,3789021.0],["2020-01-09",113.0198,113.2774,112.0467,113.0914,2780088.0],["2020-01-10",113.1057,113.3633,111.7247,112.0753,3039954.0],["2020-01-13",112.1397,114.1504,112.1325,113.9715,2463757.0],["2020-01-14",113.8785,117.7066,113.4992,116.0108,6300061.0],["2020-01-15",116.6476,116.6476,113.535,113.8785,3688004.0],["2020-01-16",114.9088,115.5385,113.6567,114.1575,2908532.0],["2020-01-17",114.0502,115.331,113.4563,114.4724,2291010.0],["2020-01-21",113.8427,113.8856,112.2041,112.7193,3053356.0],["2020-01-22",112.6907,113.6638,111.2453,111.2954,2371675.0],["2020-01-23",110.909,111.1523,109.2847,110.8231,2555343.0],["2020-01-24",111.3669,111.3669,108.9842,110.2435,2449238.0],["2020-01-27",107.41,107.4601,105.5496,106.2508,4180184.0],["2020-01-28",107.1524,107.2955,105.2634,106.1864,2717790.0],["2020-01-29",106.7302,107.3814,105.8358,105.9431,3129306.0],["2020-01-30",104.4691,106.1864,102.5801,106.0862,4194828.0],["2020-01-31",105.2562,105.3921,102.7446,103.496,4078174.0],["2020-02-03",104.1113,105.4708,102.7518,102.9235,2467604.0],["2020-02-04",104.7338,106.0719,104.4691,105.5496,3193962.0],["2020-02-05",106.9735,107.9395,106.4869,107.2955,2499002.0],["2020-02-06",108.3187,108.3187,106.2508,106.351,2118139.0],["2020-02-07",105.3993,112.6549,104.7696,111.3812,8106957.0],["2020-02-10",113.628,114.6942,111.7676,112.1826,4900213.0],["2020-02-11",113.2488,114.1718,112.247,113.0556,2502849.0],["2020-02-12",113.9143,114.3507,112.5046,113.4205,1994908.0],["2020-02-13",112.9054,115.7961,111.968,115.5385,3256880.0],["2020-02-14",114.8158,115.4097,113.0556,113.4992,2083639.0],["2020-02-18",113.993,115.1378,111.9036,113.4635,2387684.0],["2020-02-19",113.7712,115.696,113.6495,115.3024,2108831.0],["2020-02-20",115.2523,118.2433,114.1289,118.0,3229703.0],["2020-02-21",116.8193,117.449,115.6959,116.8122,2041817.0],["2020-02-24",111.8105,112.8552,109.206,110.8016,3867328.0],["2020-02-25",111.3812,111.4814,103.6176,104.1829,5241736.0],["2020-02-26",105.4852,106.8948,102.7232,103.4173,3432978.0],["2020-02-27",100.7197,104.1042,97.6571,99.2886,4386935.0],["2020-02-28",96.5981,101.0345,95.9255,101.013,5449479.0],["2020-03-02",101.7357,101.979,96.7985,99.9969,5483483.0],["2020-03-03",100.1758,101.7286,94.8522,95.2314,5427265.0],["2020-03-04",96.6411,97.6428,94.5803,97.6071,3542683.0],["2020-03-05",94.4587,95.2672,92.126,92.9703,3909150.0],["2020-03-06",90.4318,93.9556,89.0223,91.8197,4822898.0],["2020-03-09",86.5844,87.433,81.874,83.2044,5023692.0],["2020-03-10",86.3974,87.5552,81.8884,86.7785,4424041.0],["2020-03-11",84.4198,85.0742,78.0482,79.8317,5890282.0],["2020-03-12",74.2152,75.6391,69.1812,69.7565,6399217.0],["2020-03-13",73.683,76.7178,69.0374,76.6818,5305275.0],["2020-03-16",66.1608,71.8204,65.0749,65.0749,5481993.0],["2020-03-17",66.808,72.0218,63.7805,68.2895,6885937.0],["2020-03-18",65.003,72.4173,64.5787,71.6838,8684146.0],["2020-03-19",71.0869,83.5352,70.0226,80.3135,5766803.0],["2020-03-20",81.8956,85.3618,76.6531,79.8676,5558687.0],["2020-03-23",79.7813,82.737,77.1277,80.371,4881970.0],["2020-03-24",84.8584,87.5912,83.0102,86.3255,3740870.0],["2020-03-25",87.2748,91.2876,82.6507,85.0814,5129301.0],["2020-03-26",85.8365,91.3307,85.5848,90.3239,3367950.0],["2020-03-27",86.3327,89.425,83.4202,86.7138,3250675.0],["2020-03-30",88.0083,90.3311,85.7574,89.3962,2830721.0],["2020-03-31",88.0945,89.7845,85.7645,87.2028,3280956.0],["2020-04-01",83.4274,85.3978,80.7593,81.6079,3188874.0],["2020-04-02",80.9248,84.3551,80.2488,83.8804,2899100.0],["2020-04-03",82.8736,83.4202,77.4441,78.5444,3977653.0],["2020-04-06",81.2915,86.1601,81.27,85.592,4359137.0],["2020-04-07",89.8277,90.2376,83.2404,83.3842,3957921.0],["2020-04-08",88.4541,91.4961,86.2392,90.2808,6920437.0],["2020-04-09",93.2076,93.4881,86.4118,87.9436,5889290.0],["2020-04-13",90.029,90.029,87.548,88.8353,3501854.0],["2020-04-14",90.4246,91.3163,87.7709,89.9499,3827492.0],["2020-04-15",87.5121,87.5121,84.9663,86.2248,3654745.0],["2020-04-16",86.1026,87.0159,84.2256,85.6351,2778227.0],["2020-04-17",87.0159,89.8637,86.8217,89.7846,3057824.0],["2020-04-20",88.1162,90.3743,87.6128,88.1953,2782322.0],["2020-04-21",86.7498,87.8644,86.0234,86.6419,1992550.0],["2020-04-22",88.109,88.4326,85.1821,85.2468,2584383.0],["2020-04-23",85.3187,88.037,85.218,86.9296,2508185.0],["2020-04-24",87.3107,88.5908,85.9228,88.4973,2619751.0],["2020-04-27",89.2884,92.4094,87.9651,91.5393,2973312.0],["2020-04-28",93.3515,93.409,90.0075,91.8629,3398727.0],["2020-04-29",93.4881,94.7826,92.3806,93.1142,2696073.0],["2020-04-30",91.9995,91.9995,90.4318,91.1653,2445266.0],["2020-05-01",89.5472,89.576,84.4989,85.0023,3898974.0],["2020-05-04",84.2256,84.542,82.4206,83.3123,2991306.0],["2020-05-05",84.7362,86.383,84.2328,84.6211,2113547.0],["2020-05-06",85.4985,85.8796,82.7586,82.7873,2379121.0],["2020-05-07",84.0962,85.4841,83.528,83.9523,2286046.0],["2020-05-08",85.0382,86.9368,84.9879,86.6131,2197687.0],["2020-05-11",85.1389,85.8437,83.6215,84.542,2312604.0],["2020-05-12",84.8585,84.9376,81.3203,81.3634,2456435.0],["2020-05-13",81.3203,81.3706,77.8468,78.6307,3606222.0],["2020-05-14",77.2068,78.5156,74.359,78.4653,4039083.0],["2020-05-15",77.3362,78.3574,76.4085,77.3219,3648540.0],["2020-05-18",81.6151,86.2967,81.1117,85.7142,4470454.0],["2020-05-19",85.5776,85.8652,82.4493,82.55,3083389.0],["2020-05-20",83.9955,85.9228,83.2979,84.1465,3231688.0],["2020-05-21",83.8373,85.1677,83.0822,83.2548,2159712.0],["2020-05-22",83.2404,84.542,82.6435,84.1393,2787162.0],["2020-05-26",88.4469,91.1437,87.7422,89.7558,4744343.0],["2020-05-27",92.0499,94.0491,90.252,93.7974,3974923.0],["2020-05-28",94.2073,96.2999,92.9847,94.3151,4018358.0],["2020-05-29",93.6247,94.1281,90.928,93.8908,4231065.0],["2020-06-01",92.8049,93.8189,91.6615,93.2796,2469962.0],["2020-06-02",94.085,96.789,93.9987,96.5085,3129802.0],["2020-06-03",98.5221,100.5932,98.1841,99.2988,3386441.0],["2020-06-04",98.7379,100.1402,97.5513,100.1114,2483613.0],["2020-06-05",102.8369,104.8289,102.1178,102.2688,4447620.0],["2020-06-08",104.2321,107.8637,103.6568,107.425,3362986.0],["2020-06-09",104.9081,104.944,102.1897,104.0523,2796097.0],["2020-06-10",103.5561,103.8509,100.9096,100.9672,2580784.0],["2020-06-11",96.3287,96.7027,91.9132,92.6323,5447121.0],["2020-06-12",96.789,97.0838,92.8697,95.4442,2820669.0],["2020-06-15",92.3519,96.8177,91.5392,96.1345,2277607.0],["2020-06-16",99.3491,100.2264,95.6455,97.4721,2049884.0],["2020-06-17",98.3136,98.8098,96.9903,97.5585,1507070.0],["2020-06-18",97.0263,100.2049,96.7242,99.5217,2998504.0],["2020-06-19",101.2261,101.3123,97.5297,98.9751,3510169.0],["2020-06-22",98.1985,99.0614,97.2276,98.7954,1797092.0],["2020-06-23",99.6368,100.5644,98.7954,100.0107,1719033.0],["2020-06-24",98.9895,99.2412,96.4582,97.1485,2925409.0],["2020-06-25",96.1633,98.0043,95.0918,97.8821,2867827.0],["2020-06-26",97.6942,97.8242,93.4164,93.9945,4072962.0],["2020-06-29",94.8761,97.3546,94.0234,97.2245,2899224.0],["2020-06-30",98.4312,101.7045,97.4918,101.3216,8033365.0],["2020-07-01",114.7834,118.2519,112.5506,113.201,22297668.0],["2020-07-02",114.6028,115.4121,112.2038,112.3483,5022203.0],["2020-07-06",114.097,114.4583,111.0332,112.9192,3742608.0],["2020-07-07",111.474,115.5783,111.3728,114.5594,3205255.0],["2020-07-08",114.256,115.1664,112.9192,114.5739,2619379.0],["2020-07-09",114.1692,114.7112,112.2327,112.5362,2777730.0],["2020-07-10",112.8686,114.8991,112.7024,114.5956,2167034.0],["2020-07-13",115.6144,115.7734,112.4784,112.8902,2154252.0],["2020-07-14",112.8902,114.834,112.3844,114.5305,2036605.0],["2020-07-15",115.9179,117.4426,114.9207,116.5176,4136005.0],["2020-07-16",116.8934,120.7448,115.954,120.0222,5088100.0],["2020-07-17",120.8749,121.4818,119.1623,119.9355,2541444.0],["2020-07-20",119.1479,119.6248,117.6449,118.5987,1977285.0],["2020-07-21",119.2996,121.0772,118.801,119.5887,2149040.0],["2020-07-22",118.9672,119.9066,118.1001,119.3285,1528664.0],["2020-07-23",119.5237,120.9544,118.9745,119.9428,1721515.0],["2020-07-24",119.0034,120.5858,118.6421,119.2563,1918462.0],["2020-07-27",119.2274,123.3606,118.4036,123.3028,3631662.0],["2020-07-28",122.4212,123.0788,120.463,120.622,2946755.0],["2020-07-29",120.7448,123.8303,120.6797,122.5151,5738136.0],["2020-07-30",125.8391,126.092,122.7392,124.7985,6710459.0],["2020-07-31",124.2855,124.7986,121.3879,121.6842,3087608.0],["2020-08-03",122.5151,123.2666,121.7781,122.2767,1865719.0],["2020-08-04",122.2767,123.9097,122.2622,123.3172,1568624.0],["2020-08-05",124.1771,124.589,123.0137,124.0687,1624469.0],["2020-08-06",124.2855,125.3549,123.7941,124.4589,1693841.0],["2020-08-07",124.6251,132.8699,124.6251,132.617,7832075.0],["2020-08-10",135.9625,144.8504,135.37,144.5035,13421539.0],["2020-08-11",144.5108,147.1121,141.0062,141.9528,7443766.0],["2020-08-12",144.518,149.027,143.8099,145.9343,7741854.0],["2020-08-13",145.0094,147.9792,144.2362,147.3072,4546776.0],["2020-08-14",146.0138,151.4838,145.862,150.7323,5749553.0],["2020-08-17",151.7439,152.8711,148.8824,149.316,3303542.0],["2020-08-18",149.1209,150.6095,147.5385,149.5545,3773136.0],["2020-08-19",149.4605,152.4232,149.4605,150.212,2752538.0],["2020-08-20",149.0197,151.1658,148.1743,150.8913,1902205.0],["2020-08-21",151.137,153.8684,150.6601,152.098,2524318.0],["2020-08-24",153.8828,157.4885,153.1819,157.0911,4211582.0],["2020-08-25",158.3701,158.6663,154.0707,154.8583,2680808.0],["2020-08-26",155.8844,156.8888,154.6921,155.9133,1884086.0],["2020-08-27",156.1517,158.1605,155.4147,157.6764,2500491.0],["2020-08-28",157.6908,161.6145,157.5319,160.3427,3718160.0],["2020-08-31",160.2705,162.0047,158.8253,158.8542,2282571.0],["2020-09-01",158.9626,163.7028,158.3484,162.9152,2360134.0],["2020-09-02",164.1147,165.4732,161.1882,164.6855,2085749.0],["2020-09-03",165.3159,167.816,158.4027,160.1274,4968716.0],["2020-09-04",161.2072,165.3957,157.5404,163.8594,3573832.0],["2020-09-08",162.171,163.5913,159.2216,160.1854,2632285.0],["2020-09-09",163.7725,165.8377,162.4101,163.5913,3999371.0],["2020-09-10",166.3015,166.3015,161.5187,162.642,3032135.0],["2020-09-11",164.0913,169.3305,163.3884,168.6928,6037713.0],["2020-09-14",174.6351,174.6423,168.5334,171.2654,8170372.0],["2020-09-15",170.2871,173.8089,167.0406,171.5045,12220499.0],["2020-09-16",183.3599,185.6426,178.483,181.3816,21187965.0],["2020-09-17",175.8235,181.0192,175.4466,176.8742,5279586.0],["2020-09-18",176.0699,179.8598,175.3307,175.9322,5396737.0],["2020-09-21",172.4321,173.3307,166.8667,173.0046,5099890.0],["2020-09-22",173.5626,176.6569,170.751,176.396,3290760.0],["2020-09-23",177.5337,181.5338,174.6713,174.9467,3826003.0],["2020-09-24",176.8235,179.1352,173.5553,176.9757,3782940.0],["2020-09-25",175.135,182.541,174.9829,181.2874,3986588.0],["2020-09-28",184.9831,188.3745,184.1208,184.3817,4107462.0],["2020-09-29",184.7802,187.1064,180.5265,183.7005,2724491.0],["2020-09-30",183.6788,186.6064,180.8019,182.2657,3109946.0],["2020-10-01",184.9759,186.8093,183.2512,184.1208,3552114.0],["2020-10-02",181.5628,187.3601,181.1642,184.9325,3741987.0],["2020-10-05",187.5412,189.1064,186.7658,187.8383,3012900.0],["2020-10-06",188.4978,192.0196,187.0919,187.8818,3911880.0],["2020-10-07",191.2007,196.1356,190.9471,194.3964,3706247.0],["2020-10-08",195.4617,197.4835,193.0123,196.4255,2473313.0],["2020-10-09",198.8459,199.2807,195.324,196.7806,2695452.0],["2020-10-12",197.2951,198.7082,196.6139,198.1936,2560928.0],["2020-10-13",197.3385,199.4545,196.9979,197.6429,2056461.0],["2020-10-14",199.0995,202.1503,198.3893,200.1792,2580535.0],["2020-10-15",197.8966,204.4547,196.9255,204.433,2798083.0],["2020-10-16",205.8026,208.0925,204.3533,205.7084,3710962.0],["2020-10-19",206.3895,211.0346,202.5851,204.3315,4285297.0],["2020-10-20",205.8026,212.0999,205.1576,208.2664,4870801.0],["2020-10-21",209.5418,212.5418,204.5416,204.5561,3995027.0],["2020-10-22",205.4982,206.991,198.5705,199.9691,3676959.0],["2020-10-23",201.6648,205.7084,200.6285,205.4837,3100390.0],["2020-10-26",202.8967,203.2662,198.1212,201.1792,2880857.0],["2020-10-27",202.8604,203.1576,198.8386,198.8531,2373164.0],["2020-10-28",190.3891,193.4254,186.9615,188.4035,5012647.0],["2020-10-29",188.5629,195.4689,188.4542,193.4979,3326749.0],["2020-10-30",191.7442,192.7515,185.1933,188.0267,3359263.0],["2020-11-02",190.3673,193.8385,187.6934,193.4689,2535239.0],["2020-11-03",197.0704,200.672,194.295,198.9038,3264823.0],["2020-11-04",200.5198,202.0343,194.5921,195.0052,3487955.0],["2020-11-05",197.8314,204.5489,197.8314,202.23,2773139.0],["2020-11-06",201.8314,206.0199,200.8169,202.7372,2351447.0],["2020-11-09",198.7299,198.9183,185.7658,191.2225,7330835.0],["2020-11-10",191.5848,194.766,186.9614,193.679,3566634.0],["2020-11-11",196.5052,196.6066,192.7587,194.0703,2404686.0],["2020-11-12",195.0994,196.3023,191.3022,193.5993,2387684.0],["2020-11-13",194.2008,198.3531,194.2008,197.0414,1977782.0],["2020-11-16",198.2082,203.5416,195.9617,202.7807,3071227.0],["2020-11-17",204.259,207.3968,200.6575,206.5634,3495525.0],["2020-11-18",207.0345,209.9766,204.7083,204.7156,3567627.0],["2020-11-19",205.6359,206.5272,200.643,202.7952,2947375.0],["2020-11-20",203.6069,204.1069,200.5053,200.5053,2339906.0],["2020-11-23",203.0561,207.5417,203.0488,207.5055,3017616.0],["2020-11-24",209.8534,214.5564,206.7446,211.3679,4605847.0],["2020-11-25",211.4621,212.165,207.6576,208.9185,2853804.0],["2020-11-27",210.7302,211.0201,206.7808,208.2736,1548768.0],["2020-11-30",208.6939,210.8027,203.2952,207.6721,3957549.0],["2020-12-01",212.7303,215.7014,208.4113,208.5273,3786415.0],["2020-12-02",208.1359,212.9332,206.5489,211.3969,3124838.0],["2020-12-03",211.3969,214.7448,209.991,212.1071,2427148.0],["2020-12-04",213.31,216.6579,212.4114,213.6868,2292996.0],["2020-12-07",215.1506,215.2521,212.4694,215.2521,1840899.0],["2020-12-08",215.9478,220.0421,215.7449,218.4478,3585373.0],["2020-12-09",219.9334,221.4986,212.6578,214.0057,3282321.0],["2020-12-10",211.0635,213.3245,209.1432,210.8026,3674601.0],["2020-12-11",210.4613,211.9865,207.854,210.2362,2921935.0],["2020-12-14",214.9788,215.233,207.2875,207.3819,3640970.0],["2020-12-15",207.7233,210.2289,205.6171,207.5272,3745462.0],["2020-12-16",208.7183,211.2385,208.159,209.7569,3241244.0],["2020-12-17",210.1926,213.4536,207.8757,212.2625,7454563.0],["2020-12-18",205.9003,206.6411,199.6978,200.1409,19182261.0],["2020-12-21",197.3011,198.6375,195.0133,197.5045,6191970.0],["2020-12-22",197.9112,198.5213,194.8463,198.4777,4410018.0],["2020-12-23",198.7392,200.918,196.5458,196.6112,2917343.0],["2020-12-24",197.0832,197.5699,194.0547,195.2385,2046905.0],["2020-12-28",195.9793,196.1681,190.1473,190.968,4508677.0],["2020-12-29",191.7015,192.7909,188.593,189.9657,3321661.0],["2020-12-30",190.4305,190.7791,187.6416,188.8182,3343378.0],["2020-12-31",188.5422,189.1668,187.0243,188.5567,3236280.0],["2021-01-04",189.1232,189.1958,182.2235,183.8867,4712201.0],["2021-01-05",182.6594,185.0343,181.6062,183.8795,4059435.0],["2021-01-06",181.904,188.0919,181.8459,184.1555,4474177.0],["2021-01-07",184.5404,186.0801,178.2653,178.6866,7020709.0],["2021-01-08",179.0425,179.6525,176.0647,177.9095,5688620.0],["2021-01-11",176.4859,178.9989,176.2826,178.1636,4235781.0],["2021-01-12",178.7229,181.2939,176.4859,180.8727,5431112.0],["2021-01-13",181.9331,184.3806,180.2626,183.1823,3738885.0],["2021-01-14",184.6639,187.6271,184.0393,186.1237,3558071.0],["2021-01-15",185.7533,185.7533,182.2817,183.4292,3481129.0],["2021-01-19",184.4242,186.2181,180.771,181.2213,2925782.0],["2021-01-20",182.4342,183.2767,179.8414,182.9934,2677209.0],["2021-01-21",184.308,186.8573,183.2913,184.4315,2418461.0],["2021-01-22",183.0225,185.5209,181.5772,184.5332,2098159.0],["2021-01-25",183.3493,185.0415,180.3279,184.0973,2494038.0],["2021-01-26",184.6203,185.0851,181.0906,181.3302,2278600.0],["2021-01-27",178.3815,178.9553,174.7501,176.3625,3348839.0],["2021-01-28",178.6721,178.8754,176.21,176.3334,2704139.0],["2021-01-29",176.4569,176.762,170.5232,170.9227,4022453.0],["2021-02-01",172.4043,174.1256,170.9081,173.7551,3389419.0],["2021-02-02",178.9481,179.0933,174.9099,176.1228,3548764.0],["2021-02-03",176.1954,176.9217,173.835,175.244,2681181.0],["2021-02-04",175.3094,180.2481,174.939,180.2045,3597535.0],["2021-02-05",182.2962,185.4918,180.8436,185.2086,3495401.0],["2021-02-08",186.4796,188.3824,185.6153,186.9807,2650031.0],["2021-02-09",186.85,189.1958,184.475,188.2009,2181802.0],["2021-02-10",190.0819,190.169,186.1091,186.9879,2444274.0],["2021-02-11",187.3801,187.4382,182.7029,184.7365,2161450.0],["2021-02-12",185.2667,191.106,184.4823,191.0116,3318434.0],["2021-02-16",191.7379,192.7982,189.6389,190.1618,2168772.0],["2021-02-17",188.7383,189.1813,185.4991,188.1718,1779098.0],["2021-02-18",185.5717,187.736,183.7488,185.6589,2086369.0],["2021-02-19",187.4019,188.3824,184.3152,184.9398,1979147.0],["2021-02-22",183.923,186.9443,183.8213,184.9616,2261102.0],["2021-02-23",184.1119,185.3684,178.2145,184.9326,2176218.0],["2021-02-24",184.7365,189.7696,184.4823,188.8763,2097538.0],["2021-02-25",188.8836,190.9898,183.9521,184.6348,2022085.0],["2021-02-26",185.1505,186.988,181.933,184.8382,2157975.0],["2021-03-01",187.8958,192.682,187.598,190.3506,2498754.0],["2021-03-02",190.8154,191.4836,188.455,188.5422,1738021.0],["2021-03-03",188.0919,190.7937,185.5354,187.9394,1942165.0],["2021-03-04",186.3343,187.6925,179.4565,181.7878,2943156.0],["2021-03-05",183.6374,188.0209,178.8023,187.351,2398729.0],["2021-03-08",189.3244,190.3001,182.7781,183.0184,2782818.0],["2021-03-09",184.3655,190.8608,183.6811,187.8098,2918832.0],["2021-03-10",188.6908,190.6423,187.9117,189.6302,1986345.0],["2021-03-11",191.9021,196.7226,191.0065,195.5066,4708850.0],["2021-03-12",194.6109,197.4726,193.1546,196.7517,2652389.0],["2021-03-15",197.3343,198.6814,192.0841,194.3342,3985472.0],["2021-03-16",194.4215,194.4434,189.5428,189.9069,2644695.0],["2021-03-17",188.5962,193.8245,187.2054,193.5769,2309997.0],["2021-03-18",195.0187,196.0745,191.4361,191.8803,5629300.0],["2021-03-19",203.196,206.0213,200.4581,203.582,16057051.0],["2021-03-22",203.582,203.7421,197.8294,199.5333,4066012.0],["2021-03-23",197.6328,201.6669,193.3657,194.2832,2825881.0],["2021-03-24",195.8779,199.7154,194.7128,195.3609,2634271.0],["2021-03-25",193.839,200.2615,192.1934,199.6498,2836181.0],["2021-03-26",202.213,204.9727,199.9557,204.8635,2564651.0],["2021-03-29",202.4315,205.3078,201.4412,203.3199,1882845.0],["2021-03-30",203.429,209.8224,202.6572,208.1985,3381353.0],["2021-03-31",208.2568,209.6258,205.9485,206.8296,2514266.0],["2021-04-01",206.4655,207.5286,205.1912,206.4655,1791384.0],["2021-04-05",208.2568,208.701,204.3029,205.031,2143455.0],["2021-04-06",205.0965,207.1209,204.3975,205.4679,1746335.0],["2021-04-07",204.9728,205.6645,201.4775,203.2397,1823277.0],["2021-04-08",205.9995,207.1209,203.7058,207.1209,2824516.0],["2021-04-09",205.9995,208.985,205.1839,208.6791,2530895.0],["2021-04-12",207.9874,213.4195,207.6306,211.7447,2200665.0],["2021-04-13",214.6137,214.6356,210.5214,211.8176,2126702.0],["2021-04-14",210.8127,212.0069,209.4,209.5748,1364976.0],["2021-04-15",210.3175,212.9171,208.7447,212.0433,1724742.0],["2021-04-16",213.2812,213.354,209.0797,209.4146,1753533.0],["2021-04-19",208.3005,208.7447,205.4097,206.2543,2081157.0],["2021-04-20",205.65,206.6548,201.9508,204.1354,1768797.0],["2021-04-21",203.196,204.6669,201.7688,202.6208,2309997.0],["2021-04-22",201.9435,204.6669,201.2518,201.3683,1792997.0],["2021-04-23",202.8101,203.2979,201.6814,202.2421,1629185.0],["2021-04-26",203.3854,203.7931,199.6644,200.8004,2168027.0],["2021-04-27",208.6646,212.7715,207.0408,209.3564,6157718.0],["2021-04-28",208.7301,210.5505,207.8345,209.269,2213820.0],["2021-04-29",211.1695,215.7569,210.6088,215.5822,3068000.0],["2021-04-30",213.7326,215.2472,210.4413,211.3952,2260978.0],["2021-05-03",214.7302,222.3833,214.2278,221.7644,5684152.0],["2021-05-04",220.4173,222.2377,217.956,221.5678,3065891.0],["2021-05-05",222.7401,225.7256,220.0895,223.2061,3139854.0],["2021-05-06",222.3032,227.1601,220.9852,226.4319,3178697.0],["2021-05-07",224.2766,229.4466,224.2766,229.148,2266190.0],["2021-05-10",229.1408,230.8301,225.2014,225.2014,2151398.0],["2021-05-11",221.8008,224.1892,218.8663,222.5581,2693591.0],["2021-05-12",220.0386,221.9173,214.6574,215.5458,2418957.0],["2021-05-13",216.3104,222.325,215.8953,220.927,1792376.0],["2021-05-14",222.2595,226.097,222.2595,225.3178,1805903.0],["2021-05-17",225.7329,226.8688,223.3154,225.194,1167409.0],["2021-05-18",225.5072,225.9368,222.8567,222.8567,1298210.0],["2021-05-19",221.3639,224.5897,218.3857,224.2256,2152763.0],["2021-05-20",225.1066,227.1528,223.3736,225.0411,1586122.0],["2021-05-21",226.046,229.5849,225.2887,225.4416,2176218.0],["2021-05-24",228.296,228.296,225.1867,227.0727,2243604.0],["2021-05-25",227.9174,228.1941,224.0654,224.7062,2025064.0],["2021-05-26",226.2572,227.7936,224.2911,226.2791,2103619.0],["2021-05-27",227.5606,232.9418,227.0873,229.8034,3297709.0],["2021-05-28",230.1019,230.6481,227.9247,229.2354,1269171.0],["2021-06-01",231.7549,231.9515,225.7912,226.3519,1591458.0],["2021-06-02",227.9174,227.9174,221.2401,223.2353,2591704.0],["2021-06-03",222.376,224.1164,220.0386,223.046,1633528.0],["2021-06-04",223.3882,224.2766,218.2036,219.9949,2619999.0],["2021-06-07",220.6357,221.5168,217.8759,220.8833,2432856.0],["2021-06-08",220.4901,220.9852,217.4463,220.3299,1860259.0],["2021-06-09",220.3299,220.359,211.5044,213.4341,5409023.0],["2021-06-10",213.7836,215.24,212.0506,213.2375,2248444.0],["2021-06-11",213.5433,215.6623,213.5433,215.604,2021465.0],["2021-06-14",216.0628,216.3905,212.655,213.3467,1583020.0],["2021-06-15",214.8031,218.3638,214.0093,217.9415,2275994.0],["2021-06-16",217.3371,218.007,212.9681,214.5773,2092450.0],["2021-06-17",214.439,214.621,207.9582,209.4,2940425.0],["2021-06-18",206.9097,210.8273,205.3514,207.7617,3169266.0],["2021-06-21",209.684,214.8322,209.5675,213.4705,2385202.0],["2021-06-22",214.7521,217.8104,213.9729,216.7691,2792374.0],["2021-06-23",218.4512,218.9245,215.655,216.5361,2677333.0],["2021-06-24",219.6891,221.7935,217.7085,221.1382,6225352.0],["2021-06-25",213.6924,215.1597,209.152,213.1158,14422902.0],["2021-06-28",213.8822,215.0867,211.2835,214.6049,4389541.0],["2021-06-29",216.0721,218.627,215.2327,217.4518,4460775.0],["2021-06-30",216.094,217.9846,215.3421,217.7729,2247327.0],["2021-07-01",218.9555,219.065,216.6707,218.3496,2171130.0],["2021-07-02",218.919,218.919,217.0722,218.5394,1657728.0],["2021-07-06",218.5394,218.7219,213.5902,215.0574,2832583.0],["2021-07-07",214.6121,215.4516,212.5974,214.2837,2845861.0],["2021-07-08",209.6192,215.0648,208.6629,214.0574,2446507.0],["2021-07-09",215.9334,217.678,214.0136,216.3641,2876018.0],["2021-07-12",217.0065,220.6271,215.0501,218.7511,2364601.0],["2021-07-13",218.2548,220.9265,218.0358,218.3205,2168896.0],["2021-07-14",218.0066,219.6198,215.0502,215.9699,1776864.0],["2021-07-15",214.6121,218.0722,214.3712,216.1305,1447006.0],["2021-07-16",216.5831,216.8021,213.2179,213.5099,2451968.0],["2021-07-19",209.8892,215.5903,209.006,215.2107,3540945.0],["2021-07-20",215.6414,218.2912,214.9407,217.5467,2055592.0],["2021-07-21",217.1744,220.4155,217.043,217.7876,1661699.0],["2021-07-22",217.2036,218.1525,216.1159,216.5247,1218414.0],["2021-07-23",217.3861,218.0138,216.1378,216.8532,1241745.0],["2021-07-26",216.1378,217.8971,215.8166,217.1671,1496026.0],["2021-07-27",209.8674,210.5098,203.7502,206.3124,6002965.0],["2021-07-28",207.4657,207.5314,204.5969,205.7284,3390536.0],["2021-07-29",205.7284,207.7869,205.2612,205.7941,2259613.0],["2021-07-30",204.3926,205.8525,202.7793,204.3561,2900465.0],["2021-08-02",204.9692,206.2978,201.0274,201.5894,3090586.0],["2021-08-03",201.6771,205.6408,200.1952,204.9838,2669515.0],["2021-08-04",203.9035,204.6042,200.8011,200.8303,2455691.0],["2021-08-05",201.3996,202.772,200.5018,201.3266,2593318.0],["2021-08-06",201.9617,203.2611,200.7646,201.6697,2111934.0],["2021-08-09",200.7792,201.458,198.9615,199.0418,2292872.0],["2021-08-10",198.9178,200.2828,197.7936,198.0126,2661573.0],["2021-08-11",198.8594,202.3194,198.0126,201.6697,2504090.0],["2021-08-12",201.8376,203.3779,199.7864,201.5457,1503099.0],["2021-08-13",200.9105,203.4801,200.5675,202.334,2415234.0],["2021-08-16",202.0567,206.4949,200.8595,205.6043,3422554.0],["2021-08-17",203.8159,204.7575,200.5894,202.8304,3648416.0],["2021-08-18",201.5165,202.6625,198.8594,199.1076,2651521.0],["2021-08-19",197.0928,197.6257,193.4722,195.3117,3848465.0],["2021-08-20",194.4649,195.9979,192.7641,194.5744,2984109.0],["2021-08-23",195.6329,196.4651,194.662,194.8299,2533377.0],["2021-08-24",194.7423,196.4212,194.3919,195.4942,2620620.0],["2021-08-25",195.6329,198.4433,195.1292,197.3629,2626204.0],["2021-08-26",197.049,197.049,194.7496,195.2386,1628316.0],["2021-08-27",195.2314,196.5453,194.8372,195.5599,1925660.0],["2021-08-30",196.1804,196.2534,193.7642,193.8372,2186146.0],["2021-08-31",194.2167,194.8518,193.2094,193.9466,2032262.0],["2021-09-01",194.2386,195.2241,192.3772,194.1219,2184905.0],["2021-09-02",194.949,196.9036,194.9051,195.52,1627323.0],["2021-09-03",195.1247,196.6108,193.9096,194.7514,1892277.0],["2021-09-07",194.949,195.725,192.4967,192.9945,2028415.0],["2021-09-08",192.709,192.7383,189.4807,191.0766,2436331.0],["2021-09-09",189.693,192.3283,188.346,189.7589,2646805.0],["2021-09-10",191.4572,191.955,188.3094,188.5364,2131418.0],["2021-09-13",189.9346,191.7208,188.6828,191.6915,2293368.0],["2021-09-14",191.9477,192.4967,186.4574,186.8161,3206124.0],["2021-09-15",187.6286,190.0736,186.5818,187.8336,2836802.0],["2021-09-16",188.8439,189.898,187.431,189.144,2124468.0],["2021-09-17",186.9625,188.6535,186.0036,186.8308,3825258.0],["2021-09-20",184.5541,185.923,181.6625,183.5951,4311855.0],["2021-09-21",185.2056,185.8498,182.1164,184.5248,5561045.0],["2021-09-22",171.4286,172.0143,167.622,167.6952,22080368.0],["2021-09-23",167.6879,169.313,166.9632,167.5781,8802041.0],["2021-09-24",166.9047,167.6367,165.8798,165.9091,6171989.0],["2021-09-27",165.4406,167.8197,165.2063,165.8139,5380356.0],["2021-09-28",165.3088,166.9413,162.3367,162.8052,5854666.0],["2021-09-29",163.2445,164.1522,161.634,161.8463,4637865.0],["2021-09-30",162.2123,163.3689,160.3383,160.5286,4788523.0],["2021-10-01",161.0557,164.0497,159.716,162.9004,5005077.0],["2021-10-04",161.9561,163.9765,159.0426,159.4891,4869808.0],["2021-10-05",159.2182,165.7773,158.3691,164.1741,6610683.0],["2021-10-06",162.571,164.6646,160.9239,164.1229,4533249.0],["2021-10-07",166.1726,166.6558,162.8638,163.2079,4907038.0],["2021-10-08",162.8052,163.9326,162.0878,163.5666,2934965.0],["2021-10-11",163.9985,164.4011,160.5798,160.9166,3579913.0],["2021-10-12",160.9166,162.571,160.8141,162.0146,3154002.0],["2021-10-13",162.5271,165.0233,160.6897,163.7789,5702767.0],["2021-10-14",165.7334,167.3219,165.2722,166.502,3526177.0],["2021-10-15",167.1609,168.0027,166.4142,167.7245,5184774.0],["2021-10-18",166.9193,168.1857,165.9384,166.89,3321909.0],["2021-10-19",167.7465,168.6542,166.6704,167.871,2591332.0],["2021-10-20",168.6103,169.8035,167.7538,169.3204,3123473.0],["2021-10-21",169.3204,170.8284,168.8299,170.4477,4757249.0],["2021-10-22",170.4697,171.8093,170.0963,170.5502,3198553.0],["2021-10-25",170.8137,172.9659,170.1988,172.3217,3159338.0],["2021-10-26",174.9497,176.6334,173.4198,174.1005,3804161.0],["2021-10-27",174.5911,175.6891,172.0875,172.2412,3322157.0],["2021-10-28",172.4389,172.8634,170.6747,172.7317,2132907.0],["2021-10-29",171.2383,174.4959,170.9675,172.4169,2481876.0],["2021-11-01",173.698,173.7931,171.802,172.4974,1776740.0],["2021-11-02",173.105,173.7712,172.0289,172.5926,1848345.0],["2021-11-03",172.3364,176.0405,171.7507,175.7037,2518734.0],["2021-11-04",176.9628,179.7519,176.1796,179.3566,3585994.0],["2021-11-05",180.4913,180.6523,176.7432,177.7168,2462889.0],["2021-11-08",179.2175,182.746,179.0711,181.9334,3241740.0],["2021-11-09",183.0095,183.3682,180.1545,182.6288,2273636.0],["2021-11-10",181.3332,183.5219,180.5133,181.9261,2308136.0],["2021-11-11",182.585,185.3521,182.0799,183.7343,2544546.0],["2021-11-12",184.4297,186.5818,183.7123,185.8498,2625336.0],["2021-11-15",186.3037,186.8527,183.1925,184.6932,2473561.0],["2021-11-16",184.4736,186.8893,184.2393,185.3374,1996645.0],["2021-11-17",184.9201,185.4399,180.9378,181.0696,2612181.0],["2021-11-18",181.5015,182.2628,176.5968,179.1443,2898604.0],["2021-11-19",179.3347,180.2278,177.5485,177.6583,2519106.0],["2021-11-22",177.6583,183.8147,177.1825,181.5381,2712454.0],["2021-11-23",180.8134,181.3258,178.8954,180.3961,1765447.0],["2021-11-24",179.3493,180.7329,178.2952,178.3025,2042686.0],["2021-11-26",173.7199,175.2572,172.4023,174.3348,2203768.0],["2021-11-29",175.6891,176.8531,173.5516,176.1064,2103867.0],["2021-11-30",174.3715,174.9644,168.3029,168.6396,4177206.0],["2021-12-01",172.0289,174.3641,166.6192,166.7436,2900589.0],["2021-12-02",166.7509,173.6614,166.4654,172.2486,2659587.0],["2021-12-03",173.2222,176.6847,173.0391,176.304,3025930.0],["2021-12-06",177.8852,180.7987,177.3142,179.3859,2270410.0],["2021-12-07",180.9085,182.2701,180.2277,180.8573,2103247.0],["2021-12-08",181.216,181.216,178.4562,179.1663,1607716.0],["2021-12-09",178.2513,181.0843,177.9584,179.5323,1587239.0],["2021-12-10",180.4795,182.3226,179.5323,180.8393,1582647.0],["2021-12-13",179.6939,180.2519,176.5952,176.8889,2098283.0],["2021-12-14",176.228,179.8113,175.7581,176.2574,2094560.0],["2021-12-15",176.2574,177.8728,175.5011,176.8008,2109452.0],["2021-12-16",178.1152,179.7159,175.0679,175.1413,5542182.0],["2021-12-17",186.3171,191.2809,182.1464,183.8059,12555569.0],["2021-12-20",183.7911,185.6856,180.2299,180.3033,3424043.0],["2021-12-21",182.3079,185.5975,181.9701,185.0027,3137372.0],["2021-12-22",185.2964,185.5828,183.0569,183.5415,2884456.0],["2021-12-23",184.2097,188.1455,184.0482,186.3759,2605231.0],["2021-12-27",187.2349,188.8577,186.765,188.1601,1834943.0],["2021-12-28",187.9912,189.7095,187.5947,188.2996,1665918.0],["2021-12-29",188.329,189.8196,188.1528,189.0707,1821043.0],["2021-12-30",189.3644,191.0679,189.078,189.8563,2215557.0],["2021-12-31",189.1294,191.0899,188.6595,189.9151,1578924.0],["2022-01-03",190.7668,192.1546,188.6815,189.849,2174728.0],["2022-01-04",190.6567,195.2754,190.4071,194.5191,3209971.0],["2022-01-05",194.5851,195.8995,192.2795,192.4778,3025062.0],["2022-01-06",192.3749,194.5925,191.0092,193.2561,2305530.0],["2022-01-07",192.8889,195.7673,192.4116,193.8435,2042686.0],["2022-01-10",192.8375,192.8375,185.4139,188.3804,5651266.0],["2022-01-11",188.3804,188.9972,185.1422,187.6388,2504710.0],["2022-01-12",188.0353,190.1868,187.0807,188.1308,1754154.0],["2022-01-13",188.865,190.9945,188.1968,189.2028,2058199.0],["2022-01-14",186.9412,188.4612,185.9646,188.1381,1729458.0],["2022-01-18",185.5241,186.6842,183.7544,186.016,2381107.0],["2022-01-19",186.016,187.8371,185.1716,185.1789,1616775.0],["2022-01-20",186.3024,187.9766,184.0408,184.1142,2074456.0],["2022-01-21",183.2992,183.5635,179.1211,179.8334,3801928.0],["2022-01-24",175.905,180.597,173.9151,180.4281,3786912.0],["2022-01-25",177.5057,181.1771,175.5011,179.1945,2521960.0],["2022-01-26",180.4942,182.2859,177.1239,178.5484,2495403.0],["2022-01-27",180.083,181.838,175.9931,177.6452,2315334.0],["2022-01-28",177.0651,179.8334,175.5892,179.7379,2838912.0],["2022-01-31",179.1872,180.7512,176.9623,180.5309,4214312.0],["2022-02-01",187.0807,188.3364,184.5254,185.0394,5707111.0],["2022-02-02",186.0968,186.1408,182.7264,184.9072,2167903.0],["2022-02-03",183.4827,184.5842,181.4121,181.603,2237895.0],["2022-02-04",180.81,181.4194,177.726,179.2459,2658222.0],["2022-02-07",179.826,180.296,178.1518,178.9669,2013647.0],["2022-02-08",179.7085,180.8687,178.4309,179.0624,2461027.0],["2022-02-09",180.4795,182.5429,178.8788,179.3414,2145937.0],["2022-02-10",177.9756,179.033,175.8902,176.5291,3243974.0],["2022-02-11",176.2648,176.5952,169.7884,170.508,5809121.0],["2022-02-14",169.8618,170.5153,166.6603,167.7544,3115282.0],["2022-02-15",170.1481,171.9471,168.8925,169.1789,3247697.0],["2022-02-16",168.1509,169.1715,164.7879,168.1582,3032508.0],["2022-02-17",166.9981,167.3138,164.5529,164.7512,1757132.0],["2022-02-18",164.2078,165.2652,162.1371,163.1798,2058199.0],["2022-02-22",161.6525,162.7539,158.8475,159.9196,3129057.0],["2022-02-23",160.5731,161.5718,157.6874,157.7535,2796345.0],["2022-02-24",152.731,159.0238,151.49,158.5465,3725978.0],["2022-02-25",159.0018,163.4809,158.7227,162.0711,2437200.0],["2022-02-28",159.4717,163.4809,158.3923,163.2092,3074826.0],["2022-03-01",162.306,162.9742,156.138,157.8049,2583514.0],["2022-03-02",158.9283,163.4368,157.3569,160.9917,2817815.0],["2022-03-03",163.4735,165.1771,161.6892,162.5043,3062416.0],["2022-03-04",160.6181,161.3549,156.4184,158.0688,3049509.0],["2022-03-07",156.1974,157.2068,147.8276,148.1592,4307635.0],["2022-03-08",149.2569,154.2597,146.6414,150.2958,3633896.0],["2022-03-09",153.9871,160.9202,153.9871,159.6751,3961768.0],["2022-03-10",156.7869,161.8854,156.4553,161.5612,3146307.0],["2022-03-11",162.0916,162.3937,156.7353,157.0668,2911758.0],["2022-03-14",156.5732,158.3488,153.8471,155.5564,2706249.0],["2022-03-15",158.253,160.3087,156.1459,159.314,2306274.0],["2022-03-16",161.296,166.5271,161.1707,166.4608,3832208.0],["2022-03-17",163.3663,169.0322,162.379,167.9712,7075437.0],["2022-03-18",162.0917,162.2317,156.8826,161.2886,11502084.0],["2022-03-21",160.4118,164.4494,160.2276,163.6831,4262090.0],["2022-03-22",164.3683,168.5017,163.9262,166.9323,3260976.0],["2022-03-23",165.584,166.5639,162.8726,163.1747,2151398.0],["2022-03-24",164.0662,166.1071,162.5411,165.864,2490191.0],["2022-03-25",166.505,167.286,165.0093,166.925,1803049.0],["2022-03-28",167.1312,169.5773,166.2323,169.4963,2144572.0],["2022-03-29",174.4327,177.984,173.917,175.7737,5033248.0],["2022-03-30",174.8011,175.4937,172.5171,173.3276,2620123.0],["2022-03-31",171.9056,173.7549,170.4025,170.4836,2207243.0],["2022-04-01",170.4836,170.6973,162.8285,163.0126,4263704.0],["2022-04-04",160.9055,162.7253,159.6898,160.6107,4318432.0],["2022-04-05",158.6509,161.237,155.2175,155.4828,3877008.0],["2022-04-06",154.3555,154.3555,149.9716,150.3032,4334565.0],["2022-04-07",150.0969,151.0694,146.774,150.1337,4000115.0],["2022-04-08",148.8959,150.0674,147.054,148.476,2880609.0],["2022-04-11",147.0687,152.9924,147.0687,150.3916,2582521.0],["2022-04-12",150.399,152.6388,149.0728,150.5832,2521464.0],["2022-04-13",150.5979,152.9188,149.6327,152.0052,1694586.0],["2022-04-14",152.5504,153.6187,151.0031,151.5852,2385574.0],["2022-04-18",151.4231,152.4988,148.8075,149.758,1874034.0],["2022-04-19",150.7084,154.7902,150.5021,153.8471,2185897.0],["2022-04-20",155.1217,157.7226,154.046,154.1271,2264701.0],["2022-04-21",154.7091,155.2764,151.4083,152.4103,2605480.0],["2022-04-22",151.4968,153.184,150.4948,151.1947,2624467.0],["2022-04-25",150.3401,151.6294,145.6615,151.3347,2683787.0],["2022-04-26",150.6495,151.2537,146.052,147.3561,2392028.0],["2022-04-27",146.0446,148.5054,144.5195,146.8108,2002602.0],["2022-04-28",148.697,152.5651,147.7908,152.403,2806397.0],["2022-04-29",151.2905,153.8913,145.8825,146.4278,2902203.0],["2022-05-02",146.5751,147.7097,142.066,145.1531,2761970.0],["2022-05-03",145.3373,147.7981,144.1142,146.9435,2429630.0],["2022-05-04",147.7981,154.7459,146.715,154.3481,3045910.0],["2022-05-05",152.5135,155.1291,150.9884,152.6903,3284307.0],["2022-05-06",152.0862,156.5216,149.7506,154.8786,2925782.0],["2022-05-09",152.7493,156.6248,151.541,153.4492,2879865.0],["2022-05-10",154.9302,155.8659,149.4927,153.2945,2827743.0],["2022-05-11",153.0367,156.3227,152.0936,152.6609,3484604.0],["2022-05-12",151.2757,153.5008,149.058,153.3976,2910766.0],["2022-05-13",153.7587,158.452,153.7071,155.6743,2577681.0],["2022-05-16",155.0702,156.1532,153.5082,154.5176,1615286.0],["2022-05-17",158.0173,163.9484,157.6194,163.1969,3633028.0],["2022-05-18",160.0434,161.0234,149.2791,149.9864,4617885.0],["2022-05-19",148.1592,149.6917,144.07,146.6561,3224987.0],["2022-05-20",148.8001,148.8001,143.989,148.0191,2797090.0],["2022-05-23",148.9696,152.4914,147.8276,150.8116,2104984.0],["2022-05-24",149.3085,151.7767,145.352,151.2241,2394758.0],["2022-05-25",149.3675,151.3715,146.4867,150.5316,2726849.0],["2022-05-26",152.7051,157.3763,152.3735,156.4111,2189372.0],["2022-05-27",156.8532,162.1653,156.8532,161.8485,2663931.0],["2022-05-31",160.456,166.446,158.533,165.4661,3802176.0],["2022-06-01",165.7756,166.7555,159.3361,161.1118,2466239.0],["2022-06-02",161.0528,165.3409,160.8023,163.2116,2037846.0],["2022-06-03",162.0106,163.0274,160.4266,161.1339,1712084.0],["2022-06-06",162.8284,165.8861,162.0548,164.1915,1939559.0],["2022-06-07",161.3033,163.5431,159.5793,163.1011,1383839.0],["2022-06-08",160.5297,162.4822,158.9456,160.0066,1931368.0],["2022-06-09",160.0287,163.0937,158.7025,159.8813,2291507.0],["2022-06-10",157.7741,158.4961,152.2409,152.344,2808755.0],["2022-06-13",148.4613,151.0768,146.192,148.0781,2460903.0],["2022-06-14",162.3864,171.1467,161.7822,169.4227,16143797.0],["2022-06-15",170.0121,176.2452,168.9806,171.5077,6249428.0],["2022-06-16",166.7776,167.5586,164.6041,166.004,3802052.0],["2022-06-17",165.1125,170.5131,164.1988,169.3858,6561912.0],["2022-06-21",172.5171,174.2486,168.6195,169.8426,2906670.0],["2022-06-22",167.3596,170.7488,167.3523,168.7374,2523698.0],["2022-06-23",169.0911,169.6437,165.304,168.0817,5342629.0],["2022-06-24",175.5165,184.2101,175.0129,180.1225,10418443.0],["2022-06-27",182.8624,183.5955,177.8713,178.0712,3148169.0],["2022-06-28",180.6853,183.7584,177.4418,177.7899,3211460.0],["2022-06-29",178.4637,179.2042,167.8743,173.1394,4637369.0],["2022-06-30",170.0515,170.9919,165.1197,167.8818,4562909.0],["2022-07-01",164.8309,166.3119,161.2172,165.5862,3216300.0],["2022-07-05",163.3573,171.0364,161.9651,170.0293,3552611.0],["2022-07-06",168.7926,170.4439,166.6229,168.6297,2077682.0],["2022-07-07",170.4587,171.6954,167.1634,171.3177,2017866.0],["2022-07-08",171.9546,172.4877,168.837,170.6809,1355917.0],["2022-07-11",169.3184,171.2437,165.7565,166.0157,2131666.0],["2022-07-12",165.3789,168.4816,164.2459,165.1197,2554847.0],["2022-07-13",163.4017,163.5942,159.1215,160.0471,2472693.0],["2022-07-14",156.8481,158.8105,155.8114,158.6846,1903198.0],["2022-07-15",160.8913,161.9651,159.2178,161.306,1564405.0],["2022-07-18",162.2538,164.2088,160.7654,161.4171,1878502.0],["2022-07-19",162.6019,167.4523,162.0465,166.9339,1710843.0],["2022-07-20",167.2968,169.2443,166.0527,168.5853,1677212.0],["2022-07-21",167.6892,169.1258,167.1412,168.5853,1249067.0],["2022-07-22",169.4294,170.5476,166.9043,168.3187,1794238.0],["2022-07-25",169.933,170.7475,167.9632,168.9629,1209727.0],["2022-07-26",165.1345,167.8373,163.7349,166.5192,1935836.0],["2022-07-27",167.0672,169.4591,164.1496,168.563,1516254.0],["2022-07-28",168.8444,170.555,168.3187,170.1774,1732684.0],["2022-07-29",169.6664,173.2653,167.2597,172.6062,2499002.0],["2022-08-01",171.8435,177.5307,171.7991,176.02,2365222.0],["2022-08-02",174.6723,175.2351,171.451,172.7395,1772769.0],["2022-08-03",173.9096,174.8278,171.5992,172.6803,1290268.0],["2022-08-04",173.1246,174.9907,172.7987,174.8352,1343879.0],["2022-08-05",173.7688,176.8864,172.9098,173.9392,1870559.0],["2022-08-08",174.7611,174.8796,169.2369,169.5923,2308508.0],["2022-08-09",168.7778,168.7778,165.0308,166.5933,2400342.0],["2022-08-10",170.1847,173.6874,169.5849,172.1323,2712702.0],["2022-08-11",172.9024,173.2801,169.2073,169.7553,2533626.0],["2022-08-12",170.3699,170.866,168.7334,170.8216,2085749.0],["2022-08-15",169.6071,173.4134,169.5405,172.6951,1955692.0],["2022-08-16",172.6433,178.3896,172.2878,176.4051,2717045.0],["2022-08-17",174.3317,175.361,172.4211,172.8506,1477535.0],["2022-08-18",172.7173,174.3168,171.7991,173.9243,1233430.0],["2022-08-19",173.4059,173.6799,170.4957,171.5991,1562667.0],["2022-08-22",168.3779,168.763,165.0604,165.5565,2317319.0],["2022-08-23",165.3863,167.6078,165.0975,166.808,1267309.0],["2022-08-24",166.5266,168.4001,165.0604,167.4004,1370312.0],["2022-08-25",167.9632,169.5553,166.6229,168.8593,1444400.0],["2022-08-26",169.1184,169.8738,161.4467,161.5504,1920944.0],["2022-08-29",160.099,161.7577,159.0178,160.4914,1505333.0],["2022-08-30",161.6837,162.165,157.4405,158.0848,1762716.0],["2022-08-31",158.7883,159.203,155.8188,156.1076,2132286.0],["2022-09-01",155.9512,157.9243,154.1047,157.7457,1963758.0],["2022-09-02",159.488,159.6443,154.2983,155.4077,1765571.0],["2022-09-06",152.6304,154.0526,150.6499,152.0199,2927767.0],["2022-09-07",149.9574,150.6797,146.5994,150.1212,3845611.0],["2022-09-08",149.4213,151.1561,147.0982,151.0519,3071103.0],["2022-09-09",152.489,156.0406,152.2954,155.6683,2158595.0],["2022-09-12",156.5544,160.7016,156.5544,159.2199,2828115.0],["2022-09-13",155.5342,156.5617,151.9677,152.891,1972942.0],["2022-09-14",152.422,152.9804,149.5926,152.6454,1874779.0],["2022-09-15",152.3401,153.5016,151.3125,152.5411,3822528.0],["2022-09-16",118.6183,120.502,115.4091,119.8915,42444558.0],["2022-09-19",119.132,123.1155,118.7597,121.2913,11696425.0],["2022-09-20",120.0032,120.018,116.9355,117.1961,6666776.0],["2022-09-21",117.0248,118.4916,114.1061,114.1061,6815076.0],["2022-09-22",113.637,119.6234,111.9394,115.0666,12739486.0],["2022-09-23",111.515,113.8753,109.1919,111.1874,8929616.0],["2022-09-26",110.5471,112.3117,106.0275,106.3998,7071466.0],["2022-09-27",106.8465,108.4027,105.6701,107.9262,5542802.0],["2022-09-28",108.4995,112.5127,107.7698,111.6788,6154367.0],["2022-09-29",110.1226,113.6296,109.5865,113.4062,6452207.0],["2022-09-30",112.3936,114.1955,110.4503,110.547,4520467.0],["2022-10-03",111.7756,113.6668,110.1822,112.7733,3352189.0],["2022-10-04",115.5506,118.8416,114.9996,118.4768,12520945.0],["2022-10-05",115.5878,118.3427,115.0666,116.8015,8897101.0],["2022-10-06",116.4515,117.6428,115.2751,115.5506,5279959.0],["2022-10-07",113.5551,115.1113,110.9119,114.9698,9659324.0],["2022-10-10",116.0718,116.4888,113.2871,114.0763,6590331.0],["2022-10-11",112.8255,115.1039,112.4904,113.235,7502590.0],["2022-10-12",113.2275,115.4389,112.9148,113.8381,3062912.0],["2022-10-13",112.0139,117.6726,110.8896,116.3399,3714809.0],["2022-10-14",116.8089,117.9481,115.3421,116.8685,2816822.0],["2022-10-17",117.8513,119.0352,115.707,116.8834,3955067.0],["2022-10-18",119.6458,120.1893,115.4538,116.3771,3892024.0],["2022-10-19",115.9452,116.6749,112.8478,113.8902,4261222.0],["2022-10-20",113.8827,115.707,111.5895,111.7905,4532256.0],["2022-10-21",111.8277,114.5603,111.4182,114.0912,7538951.0],["2022-10-24",113.3169,116.5185,112.751,115.2304,3546282.0],["2022-10-25",116.0718,117.144,115.2974,116.0048,3819426.0],["2022-10-26",116.4366,118.514,115.841,117.6131,4633646.0],["2022-10-27",118.3428,119.3554,116.6228,116.8313,2043555.0],["2022-10-28",117.3003,119.5266,115.9824,119.4075,3187633.0],["2022-10-31",118.4023,120.7924,118.1045,119.3405,2371551.0],["2022-11-01",120.5839,121.0307,116.6824,117.7843,2729580.0],["2022-11-02",116.7345,119.2809,114.9028,115.0815,2831838.0],["2022-11-03",113.92,116.3026,112.684,115.3496,7512021.0],["2022-11-04",117.0621,118.313,114.739,116.6451,1828986.0],["2022-11-07",117.5684,118.8937,116.9281,118.5661,2124468.0],["2022-11-08",119.132,121.5817,117.144,118.7895,4470951.0],["2022-11-09",117.6429,119.9734,117.3599,117.6727,2801185.0],["2022-11-10",121.1424,124.7461,121.1424,123.5995,4694827.0],["2022-11-11",124.2621,131.7153,123.7781,130.7548,5505697.0],["2022-11-14",129.9432,133.197,129.9432,130.1219,3721883.0],["2022-11-15",131.4994,133.6587,129.2955,131.2388,6474173.0],["2022-11-16",129.556,130.7623,126.2501,127.1511,2964004.0],["2022-11-17",125.8332,127.7989,124.493,127.7244,2036605.0],["2022-11-18",129.556,130.4049,128.1488,130.0921,2290762.0],["2022-11-21",129.5039,130.4198,128.7147,129.288,1719033.0],["2022-11-22",130.2336,131.6855,129.9656,130.7995,1808509.0],["2022-11-23",130.9037,131.7079,130.5017,131.3132,2181678.0],["2022-11-25",131.9759,132.3631,131.0526,131.5664,552617.0],["2022-11-28",130.8591,131.2239,127.985,128.9678,3297213.0],["2022-11-29",130.1071,132.8694,129.7943,132.4004,2063659.0],["2022-11-30",131.8047,136.3019,131.6036,135.6765,6222995.0],["2022-12-01",135.5127,136.6668,133.9267,134.3586,1939063.0],["2022-12-02",132.6535,135.8552,131.8494,135.0734,2556832.0],["2022-12-05",133.6884,133.9639,131.276,131.4919,1936829.0],["2022-12-06",131.3728,131.4696,127.3894,128.8487,2561548.0],["2022-12-07",128.268,129.772,127.8361,128.2754,1861748.0],["2022-12-08",127.5383,130.0475,126.9575,127.9999,2766810.0],["2022-12-09",127.5427,131.0507,127.5427,129.1768,1830475.0],["2022-12-12",128.9893,133.5993,128.9893,132.9547,3054846.0],["2022-12-13",137.6921,138.2168,131.6204,132.5874,3418086.0],["2022-12-14",132.2051,135.6232,131.7853,133.4794,2000120.0],["2022-12-15",131.2681,132.1526,128.757,129.8064,2237027.0],["2022-12-16",129.2367,130.1962,127.1229,128.7195,4199172.0],["2022-12-19",127.6476,128.712,125.2039,126.5157,3454696.0],["2022-12-20",125.8711,126.3133,121.8907,123.195,6765187.0],["2022-12-21",130.8333,131.0132,126.051,127.4227,9809857.0],["2022-12-22",125.9685,131.7554,125.6537,131.6954,6356526.0],["2022-12-23",131.7104,134.2215,131.5605,131.8753,3767552.0],["2022-12-27",131.7179,133.4195,131.2531,132.7148,2403321.0],["2022-12-28",132.7823,133.1346,129.694,129.7165,2116153.0],["2022-12-29",130.3086,132.5799,130.1362,131.5904,1691359.0],["2022-12-30",130.3761,131.2981,128.5921,129.8289,1933850.0],["2023-01-03",131.1557,133.1196,130.8259,132.8797,2722630.0],["2023-01-04",134.1765,137.2124,134.154,136.013,2836926.0],["2023-01-05",134.6637,136.3353,133.6818,135.8856,3030026.0],["2023-01-06",136.7026,139.7685,135.5857,139.2513,2530895.0],["2023-01-09",139.2587,144.0261,139.1913,142.2271,3591826.0],["2023-01-10",141.4026,142.362,139.7984,141.4775,2102750.0],["2023-01-11",142.4145,145.3529,142.4145,144.0711,2374033.0],["2023-01-12",144.0186,144.7757,142.7593,143.8387,1936705.0],["2023-01-13",142.7593,143.1716,141.0803,141.3951,1667656.0],["2023-01-17",140.8928,141.2976,139.4611,141.0203,2300194.0],["2023-01-18",141.0877,143.7038,140.563,140.6755,1660210.0],["2023-01-19",139.3787,140.0683,137.6546,138.0969,1639609.0],["2023-01-20",138.809,140.1582,138.0894,140.0833,1980512.0],["2023-01-23",140.3231,144.1385,139.656,143.284,2037970.0],["2023-01-24",141.6574,144.0336,141.5075,141.8598,1537475.0],["2023-01-25",139.9558,141.1627,139.3112,140.7804,1266316.0],["2023-01-26",141.5974,142.6544,140.0233,142.5269,1297838.0],["2023-01-27",142.2646,144.7982,142.1297,142.8418,1781952.0],["2023-01-30",140.9603,141.3351,137.6171,137.9844,2595676.0],["2023-01-31",138.2993,145.3829,138.2168,145.3154,3007191.0],["2023-02-01",144.7457,152.9612,144.341,151.4995,6530266.0],["2023-02-02",156.8741,162.9533,156.8741,160.7869,4761097.0],["2023-02-03",159.0929,161.8664,158.4782,160.9144,2798579.0],["2023-02-06",159.6625,160.7645,156.8066,157.856,2345490.0],["2023-02-07",157.1964,157.8935,154.3705,157.3463,2261474.0],["2023-02-08",156.8441,158.1334,156.102,157.024,1769542.0],["2023-02-09",157.4887,158.1634,155.8172,156.3793,1545541.0],["2023-02-10",154.7078,157.6612,154.4979,156.9416,1596795.0],["2023-02-13",155.6223,158.8455,155.3524,158.6581,1438940.0],["2023-02-14",157.6686,159.6775,156.3643,159.4152,1367458.0],["2023-02-15",158.4557,159.76,157.4138,159.6925,1182797.0],["2023-02-16",157.054,159.4826,156.6642,158.6656,1586619.0],["2023-02-17",157.6986,158.8005,156.8441,157.6386,1232685.0],["2023-02-21",154.9251,155.9071,152.2416,154.1531,2129432.0],["2023-02-22",154.1531,155.3,149.6106,152.0393,2964625.0],["2023-02-23",153.5309,154.0931,151.8368,153.8008,1669145.0],["2023-02-24",152.3465,153.0212,150.3976,152.3765,1722012.0],["2023-02-27",154.4454,155.9896,152.7289,152.9612,1643332.0],["2023-02-28",152.9462,154.9701,152.2266,152.3316,1816948.0],["2023-03-01",152.3541,154.8427,151.8518,153.1636,1464132.0],["2023-03-02",152.4065,155.6297,151.8518,155.1125,1355793.0],["2023-03-03",156.2594,157.4887,155.2625,156.7242,2000864.0],["2023-03-06",157.1139,158.8305,156.9265,157.5112,2665668.0],["2023-03-07",157.2039,157.2039,154.5354,154.6553,1894883.0],["2023-03-08",154.3404,157.3913,153.9582,157.069,1332710.0],["2023-03-09",158.2233,159.8949,155.3899,155.7872,2425659.0],["2023-03-10",156.1716,156.1716,149.6214,151.6491,3149534.0],["2023-03-13",148.4682,150.2772,146.2672,148.7847,2814464.0],["2023-03-14",150.7521,152.2144,147.3903,149.1616,3205131.0],["2023-03-15",146.2295,147.2244,143.84,147.2094,3318806.0],["2023-03-16",147.9556,154.5962,147.2395,153.8048,6290009.0],["2023-03-17",170.3875,170.3875,164.7117,166.0609,15711681.0],["2023-03-20",165.8197,166.7921,162.4203,162.9931,4140472.0],["2023-03-21",164.4856,167.3951,164.3725,165.6991,2490439.0],["2023-03-22",166.1439,168.5408,163.6037,163.6112,2719031.0],["2023-03-23",164.2368,167.8172,162.8499,163.5057,3206372.0],["2023-03-24",163.4755,164.478,161.8097,164.0182,2199797.0],["2023-03-27",163.8072,166.8524,163.6791,165.6916,2320546.0],["2023-03-28",165.7368,168.0132,165.5258,166.1589,1685154.0],["2023-03-29",167.1614,168.7217,167.1614,168.5784,2078551.0],["2023-03-30",169.4001,170.086,168.0207,169.1438,2044051.0],["2023-03-31",169.5885,172.5056,169.4604,172.2267,2053235.0],["2023-04-03",171.3448,172.5131,170.7041,172.4905,2458297.0],["2023-04-04",172.2719,172.9427,168.4126,170.7191,2176094.0],["2023-04-05",174.9478,177.6387,171.7066,173.3121,8192213.0],["2023-04-06",174.1262,177.7442,174.096,174.9478,4561544.0],["2023-04-10",172.8825,175.9126,172.3171,174.5709,2334197.0],["2023-04-11",174.6161,175.7015,174.1488,174.5181,2446756.0],["2023-04-12",174.6915,175.1211,172.8372,172.9654,3111808.0],["2023-04-13",173.3649,174.6312,171.6538,174.1714,2231194.0],["2023-04-14",174.2015,175.3322,172.9051,173.885,1893394.0],["2023-04-17",173.9302,174.5407,172.4227,172.8448,1905431.0],["2023-04-18",173.5683,174.7065,172.1211,172.7693,1591831.0],["2023-04-19",171.39,173.0332,171.2392,172.9804,1664057.0],["2023-04-20",172.4227,174.4578,171.9553,172.8975,1631791.0],["2023-04-21",173.1991,175.2493,172.4076,173.6965,2705504.0],["2023-04-24",174.1186,175.3548,173.3046,174.993,1705506.0],["2023-04-25",171.9327,173.3272,169.1061,169.9503,2731937.0],["2023-04-26",169.174,170.6438,167.1087,167.9152,2250554.0],["2023-04-27",168.9478,170.6061,168.0961,170.3046,1905183.0],["2023-04-28",168.5559,172.3171,168.5559,171.6915,1995900.0],["2023-05-01",172.1966,174.2618,172.0986,173.8021,1392526.0],["2023-05-02",172.7393,173.3498,170.7493,172.1589,1367706.0],["2023-05-03",171.9026,174.6387,171.1111,172.2493,1683417.0],["2023-05-04",171.9478,172.483,169.6036,170.6287,1185279.0],["2023-05-05",171.2091,174.096,170.7795,172.8372,1436954.0],["2023-05-08",172.6488,174.6086,172.6488,173.9151,1313102.0],["2023-05-09",173.2066,174.1789,172.1287,172.3322,1203150.0],["2023-05-10",173.1161,173.5156,168.782,170.5986,1837673.0],["2023-05-11",170.7342,170.7342,168.375,169.4755,1596050.0],["2023-05-12",169.777,170.3348,166.0233,168.0358,2037474.0],["2023-05-15",167.169,168.4353,166.7242,167.6514,2313100.0],["2023-05-16",166.8524,168.3599,165.3222,166.7845,1898358.0],["2023-05-17",166.9428,170.3724,166.679,170.2669,3353678.0],["2023-05-18",172.6865,176.493,172.1513,173.689,3177705.0],["2023-05-19",174.3146,174.503,171.7895,172.6714,1965868.0],["2023-05-22",172.6262,173.6965,171.4126,172.3699,1271280.0],["2023-05-23",171.2996,173.0106,170.1991,170.8322,1114418.0],["2023-05-24",169.596,170.2895,167.7343,168.5031,1280588.0],["2023-05-25",169.2946,170.6136,168.7443,169.6564,1260111.0],["2023-05-26",170.184,170.9905,168.7669,168.9554,1511414.0],["2023-05-30",170.0257,171.39,168.5408,170.4553,2573462.0],["2023-05-31",168.6237,168.7744,164.184,164.3046,3724986.0],["2023-06-01",163.9504,164.2896,161.1615,163.7846,2693715.0],["2023-06-02",164.7192,167.8323,164.5609,167.1388,1913126.0],["2023-06-05",167.3046,168.2468,166.0911,166.6413,1474184.0],["2023-06-06",165.8273,166.3474,164.7343,165.4504,1830103.0],["2023-06-07",166.1665,169.4604,165.8424,169.2946,2657602.0],["2023-06-08",169.6488,170.6513,167.4177,169.6036,2024692.0],["2023-06-09",170.1266,170.1494,167.6707,169.6112,2052862.0],["2023-06-12",170.119,170.6193,168.8153,170.21,1783317.0],["2023-06-13",169.9447,173.5755,168.2847,173.4846,2906174.0],["2023-06-14",174.1592,176.2058,172.8782,174.091,2595179.0],["2023-06-15",174.1668,179.5562,174.1668,179.2227,2881106.0],["2023-06-16",179.9125,180.4052,176.888,176.9638,4087358.0],["2023-06-20",177.8204,177.9341,174.3108,175.5919,6472808.0],["2023-06-21",169.6415,176.13,169.217,171.1878,8843366.0],["2023-06-22",170.5587,177.9719,170.0963,176.562,4457796.0],["2023-06-23",174.8338,177.214,174.4548,176.1149,3757748.0],["2023-06-26",176.5166,179.6851,176.3044,178.0781,2737398.0],["2023-06-27",178.9574,187.1438,178.8968,187.0453,5165042.0],["2023-06-28",186.4692,189.3496,185.7794,188.3187,3699173.0],["2023-06-29",188.5158,189.4936,188.0989,189.4861,2872170.0],["2023-06-30",189.5012,189.5619,186.2039,187.9094,3231812.0],["2023-07-03",187.3106,188.2657,186.6056,187.6441,1590466.0],["2023-07-05",186.6284,189.7817,186.6132,188.2278,2002105.0],["2023-07-06",186.9619,188.9934,186.9619,187.7351,2125709.0],["2023-07-07",187.0453,191.8738,187.0453,190.4487,3007564.0],["2023-07-10",189.8499,191.419,188.9858,190.7822,1952093.0],["2023-07-11",191.0172,196.2323,191.002,195.8684,3771895.0],["2023-07-12",197.0282,199.0748,196.6341,198.3017,2566760.0],["2023-07-13",198.6655,199.2567,194.8148,195.9139,2168772.0],["2023-07-14",195.7093,196.8766,194.1705,195.1484,1296100.0],["2023-07-17",194.3449,194.7315,192.4499,193.0866,1854550.0],["2023-07-18",198.5973,201.3261,197.0737,198.5745,3433475.0],["2023-07-19",198.2183,198.4381,195.4971,197.2784,3295476.0],["2023-07-20",196.5127,200.5074,196.3232,199.7646,2654003.0],["2023-07-21",197.4148,198.9536,196.5204,196.8311,2217419.0],["2023-07-24",193.2912,197.7028,192.8668,196.1489,2494906.0],["2023-07-25",195.7548,198.4078,193.0184,196.8235,2933352.0],["2023-07-26",197.8165,204.1459,197.7786,203.2438,3414363.0],["2023-07-27",203.7138,204.866,200.8486,201.1518,2413869.0],["2023-07-28",202.5768,204.5704,201.7733,203.7896,1313599.0],["2023-07-31",203.7896,205.3814,203.2439,204.6234,1310000.0],["2023-08-01",204.1156,205.101,201.3564,203.2666,1553608.0],["2023-08-02",202.3873,203.3954,200.9319,201.2124,1523203.0],["2023-08-03",200.5757,201.7733,198.8778,199.7495,2247203.0],["2023-08-04",200.8713,202.5919,199.0293,199.3553,1977409.0],["2023-08-07",199.9238,202.2054,198.7792,200.3862,1855171.0],["2023-08-08",199.7343,204.5931,199.5751,203.3424,2545043.0],["2023-08-09",202.7815,203.3727,200.8485,201.2351,1571478.0],["2023-08-10",202.1144,203.2287,200.8637,202.0311,1289399.0],["2023-08-11",201.1973,202.031,200.1133,201.455,1494785.0],["2023-08-14",201.6596,202.6981,200.7652,202.3418,2739880.0],["2023-08-15",202.1826,202.5086,200.8107,201.2882,1726355.0],["2023-08-16",200.3331,203.4637,200.3331,200.9244,1830599.0],["2023-08-17",200.985,202.2964,199.7343,200.8031,2723623.0],["2023-08-18",199.1582,200.7045,198.1197,199.09,2448245.0],["2023-08-21",198.4608,199.6509,196.2475,197.0358,2021093.0],["2023-08-22",197.0358,198.097,194.8376,196.3081,1828241.0],["2023-08-23",196.1413,198.2334,195.0119,197.4224,2052242.0],["2023-08-24",196.0731,198.2107,195.3833,196.1565,2228464.0],["2023-08-25",196.6037,197.1116,192.9123,196.1186,1756015.0],["2023-08-28",196.9145,199.325,194.9968,195.8306,1315212.0],["2023-08-29",195.0877,197.5588,194.9361,197.5209,2225982.0],["2023-08-30",198.3471,200.7348,196.9903,200.0299,1891780.0],["2023-08-31",199.8631,200.5908,197.5361,197.8544,1891656.0],["2023-09-01",199.1658,199.8177,196.725,197.8165,1782697.0],["2023-09-05",197.2177,197.3314,194.3524,194.5192,1520101.0],["2023-09-06",195.1483,196.1489,193.6551,195.1635,1364976.0],["2023-09-07",195.1029,195.1408,192.935,194.1705,1500493.0],["2023-09-08",193.8582,194.4067,191.8015,192.9594,1464008.0],["2023-09-11",194.3305,194.8713,192.9593,194.0182,1568252.0],["2023-09-12",193.2412,193.9725,190.9788,191.5577,1407046.0],["2023-09-13",191.1388,194.0182,190.3694,192.0833,1892029.0],["2023-09-14",193.4849,196.6691,193.2793,195.7931,1946012.0],["2023-09-15",196.9966,197.0043,192.4337,193.5459,2575447.0],["2023-09-18",193.325,194.0106,189.7219,189.9047,2209601.0],["2023-09-19",189.6762,191.3444,187.429,190.4303,2752042.0],["2023-09-20",191.6948,193.6221,190.5674,190.834,4982119.0],["2023-09-21",199.579,204.4389,197.4689,199.4647,8785660.0],["2023-09-22",199.6019,201.6738,197.3471,198.8858,3507935.0],["2023-09-25",198.2764,204.4771,198.2231,202.9536,2923672.0],["2023-09-26",201.9709,202.8926,198.0783,199.1143,2939060.0],["2023-09-27",199.5028,200.4017,198.0936,200.1198,2340278.0],["2023-09-28",199.6247,204.279,198.8173,202.9612,2529779.0],["2023-09-29",205.2083,206.0234,200.8359,201.8033,2946382.0],["2023-10-02",202.626,203.1744,200.7673,201.948,2374033.0],["2023-10-03",201.3539,202.2451,197.5222,198.2002,2594062.0],["2023-10-04",198.1773,199.1981,194.7571,198.0936,2671377.0],["2023-10-05",197.0652,198.1164,196.1434,197.4156,1811984.0],["2023-10-06",197.4385,198.3831,196.0216,196.4558,1961525.0],["2023-10-09",194.2467,195.6712,192.6318,194.7952,2141842.0],["2023-10-10",194.7114,197.4537,194.521,195.6103,1862741.0],["2023-10-11",195.3894,195.7093,192.4033,194.5971,2667157.0],["2023-10-12",194.3686,195.0085,190.4989,191.9919,3120867.0],["2023-10-13",191.7177,193.3326,183.6126,184.9838,3622727.0],["2023-10-16",186.0655,191.2454,185.22,188.5793,2514018.0],["2023-10-17",186.9034,190.019,186.4616,188.9373,1814963.0],["2023-10-18",186.7054,187.4443,184.283,185.5704,2286418.0],["2023-10-19",185.9817,188.3584,184.6029,185.3266,1723004.0],["2023-10-20",186.1569,187.2462,181.7692,183.2927,2085128.0],["2023-10-23",182.5919,184.2373,180.4971,181.2741,1666539.0],["2023-10-24",182.2948,185.159,182.1196,184.1002,1823650.0],["2023-10-25",183.3613,183.8716,178.5013,179.1716,2000988.0],["2023-10-26",178.5698,179.5601,171.158,173.6261,3707860.0],["2023-10-27",174.0298,177.6329,172.9862,174.3193,2487585.0],["2023-10-30",174.8449,181.0151,174.4945,180.3981,2583390.0],["2023-10-31",181.4341,183.3384,180.3067,182.8966,1924046.0],["2023-11-01",183.247,186.8729,182.5843,185.2809,2580411.0],["2023-11-02",186.7968,189.8514,186.7968,188.3431,1849338.0],["2023-11-03",189.8361,190.4379,188.0765,188.2593,1749190.0],["2023-11-06",188.4269,188.6859,184.2754,186.8806,1263338.0],["2023-11-07",185.0829,187.1167,184.5877,186.0198,1177213.0],["2023-11-08",186.6216,187.0558,185.0067,186.911,1371057.0],["2023-11-09",187.8099,188.1527,183.3917,183.7269,1171628.0],["2023-11-10",184.4734,187.9927,183.3917,187.4138,1538220.0],["2023-11-13",186.5454,187.4214,184.5725,186.9263,1174234.0],["2023-11-14",189.6381,194.9323,189.1125,193.6221,2356783.0],["2023-11-15",193.4317,199.5181,193.4317,196.0902,2633278.0],["2023-11-16",195.6788,196.3339,191.6034,194.201,1856660.0],["2023-11-17",195.6559,196.212,193.2031,194.9704,1528167.0],["2023-11-20",194.5209,195.4655,192.2509,194.6581,1491186.0],["2023-11-21",194.2924,195.4503,192.9289,194.9018,1056960.0],["2023-11-22",196.1968,196.1968,194.3381,195.3589,1184783.0],["2023-11-24",195.9454,197.4537,195.3589,196.2349,561180.0],["2023-11-27",194.879,195.6484,191.7025,193.1803,2218163.0],["2023-11-28",193.5307,195.237,192.0834,193.0355,1417098.0],["2023-11-29",194.6961,195.9683,193.0508,193.4316,1256016.0],["2023-11-30",193.3555,197.4385,192.091,197.1642,2241991.0],["2023-12-01",197.408,202.0927,196.9357,201.4224,2475671.0],["2023-12-04",200.0589,203.9971,199.4952,202.3213,1762592.0],["2023-12-05",201.2701,203.601,199.9675,202.6869,1459664.0],["2023-12-06",203.7153,204.9417,202.9231,203.5477,2046781.0],["2023-12-07",204.1495,204.896,202.2603,203.8676,1739137.0],["2023-12-08",204.6712,209.5236,204.6406,208.3373,2539582.0],["2023-12-11",208.1459,209.6307,207.4801,207.702,1607716.0],["2023-12-12",209.3093,211.4293,208.2837,208.9496,1911016.0],["2023-12-13",208.2072,210.3732,205.5438,209.5772,1861500.0],["2023-12-14",212.386,216.0138,211.2151,213.8861,3586118.0],["2023-12-15",212.6539,217.7588,211.9192,215.2867,3434840.0],["2023-12-18",216.7869,218.5319,214.7893,215.7689,3064153.0],["2023-12-19",215.1183,217.0394,213.1514,214.2994,8538452.0],["2023-12-20",188.6601,193.39,188.2238,188.4687,23351277.0],["2023-12-21",189.8922,190.3821,187.2288,189.3182,7261960.0],["2023-12-22",189.2111,190.8949,188.1626,189.831,4154123.0],["2023-12-26",191.3388,193.8568,190.7265,192.8618,4460775.0],["2023-12-27",193.4512,194.8977,191.8898,192.0582,3889790.0],["2023-12-28",191.9357,194.3849,191.798,194.0788,2788403.0],["2023-12-29",194.4538,195.6477,192.77,193.6119,2418709.0],["2024-01-02",192.4945,193.5889,191.5148,193.0532,3087608.0],["2024-01-03",191.5454,191.5454,188.1243,189.5325,3660826.0],["2024-01-04",189.234,189.6091,187.5732,187.734,3613544.0],["2024-01-05",187.5426,190.4433,187.137,188.8973,2814836.0],["2024-01-08",190.0147,191.2163,188.3616,190.2597,2763335.0],["2024-01-09",189.1192,190.3515,188.7672,189.234,1878998.0],["2024-01-10",188.882,192.173,188.3003,191.9587,2443157.0],["2024-01-11",191.4459,192.6629,190.1066,191.9893,2507316.0],["2024-01-12",191.5454,192.5098,189.5019,190.2443,1990564.0],["2024-01-16",189.234,189.234,186.4864,187.5426,3481005.0],["2024-01-17",185.2159,187.3513,184.8333,186.2032,2363112.0],["2024-01-18",187.4508,187.4508,185.216,186.8002,2476167.0],["2024-01-19",187.3513,188.7748,185.2312,188.683,3016251.0],["2024-01-22",189.3489,192.6629,189.3489,191.8669,2854300.0],["2024-01-23",192.2419,192.7471,190.803,191.9893,2027422.0],["2024-01-24",192.9996,194.0328,190.4127,191.1321,3060927.0],["2024-01-25",192.7547,195.0507,192.4562,193.7343,2127695.0],["2024-01-26",193.9563,194.7369,191.9357,192.5251,2178948.0],["2024-01-29",191.997,192.1118,188.285,189.831,3241740.0],["2024-01-30",186.2262,189.081,184.7184,186.5706,4916222.0],["2024-01-31",186.2951,187.091,184.0985,184.6725,3711335.0],["2024-02-01",184.7491,185.6675,183.0577,185.1777,2999621.0],["2024-02-02",184.8332,186.6089,183.1801,185.4914,2481007.0],["2024-02-05",184.2899,184.9098,182.1163,182.3918,3257501.0],["2024-02-06",182.8433,186.5783,182.6979,184.6955,3257625.0],["2024-02-07",185.2312,186.1956,183.9378,185.3154,2674976.0],["2024-02-08",185.1394,186.2415,183.999,185.0246,2292499.0],["2024-02-09",185.2618,185.8435,183.7847,185.6904,2216798.0],["2024-02-12",185.7593,187.2059,185.1088,187.0834,2200541.0],["2024-02-13",184.2592,184.3281,179.8967,180.9223,3119378.0],["2024-02-14",181.7106,181.9249,180.0957,181.259,1804414.0],["2024-02-15",180.8304,182.3994,180.4248,181.0218,1886816.0],["2024-02-16",180.4784,182.2999,179.4375,181.8407,2621985.0],["2024-02-20",181.0218,183.425,180.1034,183.3332,2074456.0],["2024-02-21",183.4709,184.8639,182.3152,184.7644,1856536.0],["2024-02-22",185.3231,186.9763,184.8945,186.8691,1669021.0],["2024-02-23",186.9227,187.4738,185.6139,186.3334,1400841.0],["2024-02-26",184.9251,186.6625,184.0832,184.5424,1606723.0],["2024-02-27",184.6955,185.6752,184.3741,184.7567,1278106.0],["2024-02-28",183.1724,187.1446,182.9735,187.0298,1790267.0],["2024-02-29",188.109,190.9255,187.6727,190.5504,3461397.0],["2024-03-01",189.8387,190.7112,187.9483,188.7366,2088107.0],["2024-03-04",187.5426,189.8846,187.1523,188.8667,1978899.0],["2024-03-05",187.9559,190.4127,187.6345,190.3591,1713821.0],["2024-03-06",191.1934,192.6016,189.3718,190.1142,2047526.0],["2024-03-07",191.1168,192.2342,190.5658,191.5225,1906921.0],["2024-03-08",192.3609,192.5302,190.3763,190.5225,1386197.0],["2024-03-11",190.6456,194.9225,190.6456,194.384,1830475.0],["2024-03-12",194.8071,198.6224,194.7609,195.5532,2373164.0],["2024-03-13",196.5763,198.5994,196.2763,196.3225,1851944.0],["2024-03-14",195.8993,197.1993,195.0378,196.5609,1655370.0],["2024-03-15",194.5148,196.7763,194.0994,194.8378,4091205.0],["2024-03-18",194.8609,196.1071,193.5994,194.7532,1934223.0],["2024-03-19",194.5609,197.8994,194.2379,197.3994,1792376.0],["2024-03-20",197.3993,200.1378,196.1609,199.9916,2345738.0],["2024-03-21",199.6532,204.2532,199.6455,203.7301,6055335.0],["2024-03-22",219.9993,224.0531,216.4608,218.707,10159571.0],["2024-03-25",215.9839,217.707,213.4993,217.3609,3758244.0],["2024-03-26",217.7916,223.7454,217.5839,222.2993,5618752.0],["2024-03-27",222.9301,222.9301,218.6916,221.4454,2217047.0],["2024-03-28",220.9839,223.4146,220.3531,222.8762,2048519.0],["2024-04-01",218.6454,220.8377,214.8993,215.4839,3454944.0],["2024-04-02",212.6993,213.7916,210.6455,211.7608,3122852.0],["2024-04-03",212.8301,215.107,211.5378,214.2224,2240998.0],["2024-04-04",215.7147,216.2993,211.0762,211.9301,2279097.0],["2024-04-05",211.5378,212.2685,209.3532,210.3993,1947005.0],["2024-04-08",211.5224,212.707,210.9685,211.9762,2542437.0],["2024-04-09",211.5608,212.7301,210.4609,212.5916,1518736.0],["2024-04-10",209.407,210.6686,205.9686,207.9224,3230447.0],["2024-04-11",207.9916,210.0455,207.4609,209.3686,1280588.0],["2024-04-12",208.5455,209.0147,204.5378,205.9994,1460037.0],["2024-04-15",208.3224,208.9301,204.7301,205.184,1239635.0],["2024-04-16",205.0609,205.2686,202.4301,203.7993,1763585.0],["2024-04-17",203.384,204.5609,201.7071,202.3609,1702404.0],["2024-04-18",203.1609,203.9993,201.5993,202.5917,1319928.0],["2024-04-19",203.2609,206.9993,202.6609,205.3763,2350826.0],["2024-04-22",206.6686,209.1839,205.3993,207.807,1547031.0],["2024-04-23",208.0147,210.6993,207.6916,209.0378,1473067.0],["2024-04-24",208.0839,208.7147,202.7532,204.6686,2105481.0],["2024-04-25",203.0301,204.4609,202.0763,204.2455,1087240.0],["2024-04-26",203.1763,205.7301,202.5455,204.4916,1189995.0],["2024-04-29",205.0224,206.3378,203.0455,204.507,976419.0],["2024-04-30",203.7224,203.8224,201.2763,201.3686,1059690.0],["2024-05-01",201.2686,202.3301,199.8301,200.5609,1118141.0],["2024-05-02",202.5301,202.984,200.007,201.5609,1627696.0],["2024-05-03",202.6916,204.2839,199.8839,200.4993,1346609.0],["2024-05-06",202.184,202.307,200.1301,200.2224,1153634.0],["2024-05-07",200.9455,201.5686,198.8378,199.5917,1682920.0],["2024-05-08",198.2917,199.2301,196.7763,198.4686,1804290.0],["2024-05-09",198.5993,201.9301,198.5993,201.584,1146312.0],["2024-05-10",201.584,204.5763,201.584,204.407,1355668.0],["2024-05-13",204.6378,206.407,203.8686,205.2993,2526924.0],["2024-05-14",205.5532,205.8686,198.7302,199.2609,3144694.0],["2024-05-15",199.9994,200.5609,198.607,199.4763,1421690.0],["2024-05-16",198.8917,200.7609,198.0071,199.0609,1410148.0],["2024-05-17",200.0609,200.0609,197.1378,197.884,1761848.0],["2024-05-20",197.684,198.0071,195.4378,195.9301,1116155.0],["2024-05-21",195.384,195.9994,193.0225,194.0994,1274755.0],["2024-05-22",193.8455,194.3532,192.1455,193.8994,2191606.0],["2024-05-23",193.4994,193.9609,189.9225,191.7609,1795107.0],["2024-05-24",192.3071,192.9917,189.4686,190.4532,1360881.0],["2024-05-28",190.1532,191.8686,189.7763,190.7994,1526182.0],["2024-05-29",189.1071,190.0225,187.9302,188.5456,1375028.0],["2024-05-30",189.3455,192.0763,188.8532,191.984,1345616.0],["2024-05-31",192.3071,195.6378,190.8609,195.3532,2167903.0],["2024-06-03",194.9071,195.3763,189.7763,191.2455,1749562.0],["2024-06-04",190.7686,191.0225,187.8917,189.1917,1555718.0],["2024-06-05",190.6917,191.0302,188.0533,190.8071,1154378.0],["2024-06-06",190.8071,193.2994,190.2379,192.5148,1453459.0],["2024-06-07",190.7379,193.3609,190.1148,190.5609,1590838.0],["2024-06-10",189.9994,195.5455,189.1686,195.1686,1830847.0],["2024-06-11",193.9686,194.2994,192.2301,194.1763,1460533.0],["2024-06-12",194.907,195.6147,190.8686,191.2301,1930872.0],["2024-06-13",191.6455,191.9224,187.8917,191.2301,1260360.0],["2024-06-14",189.6532,190.6994,186.8609,189.5609,1546038.0],["2024-06-17",188.8763,192.6686,188.3455,192.3532,1553980.0],["2024-06-18",192.4609,194.1609,190.4609,190.8378,1869070.0],["2024-06-20",191.3532,194.884,191.1301,194.2455,1847353.0],["2024-06-21",194.5994,196.8378,193.5456,195.1225,3899843.0],["2024-06-24",196.4373,199.0128,195.7876,198.3941,2354425.0],["2024-06-25",198.1157,198.6184,195.37,198.2936,6933095.0],["2024-06-26",223.0822,229.6022,219.6559,229.084,13807490.0],["2024-06-27",226.7096,228.821,223.0667,228.5271,4950597.0],["2024-06-28",227.3129,233.8948,226.9571,231.9071,5310115.0],["2024-07-01",230.5768,233.0208,229.8729,231.0099,3064153.0],["2024-07-02",229.3161,232.9667,229.3161,230.6541,2276490.0],["2024-07-03",231.443,231.6441,226.346,227.1659,1581406.0],["2024-07-05",227.1659,228.1404,225.8975,227.3902,1836928.0],["2024-07-08",227.7847,230.3989,227.0963,228.5736,1902453.0],["2024-07-09",228.9371,229.5868,226.2455,226.4079,1553856.0],["2024-07-10",226.4079,227.1272,223.8788,226.8256,1820051.0],["2024-07-11",228.1559,232.7579,227.9161,231.675,2308260.0],["2024-07-12",230.9171,232.812,230.2365,231.2729,1794114.0],["2024-07-15",232.3866,236.3543,231.3038,235.9135,2567257.0],["2024-07-16",236.5477,242.7352,236.4936,242.4877,3490437.0],["2024-07-17",240.0977,242.6037,238.2956,240.0977,1970832.0],["2024-07-18",238.9763,242.2092,236.393,237.151,1989323.0],["2024-07-19",237.151,238.7829,235.1401,236.9112,1606599.0],["2024-07-22",237.4449,238.0172,233.1136,237.7775,1755022.0],["2024-07-23",231.2574,235.1942,230.2906,232.6496,2815084.0],["2024-07-24",232.6573,232.6573,229.3857,230.7005,1912505.0],["2024-07-25",230.7082,234.5754,230.4917,230.9403,1566887.0],["2024-07-26",231.9148,233.7169,230.074,232.1391,1490193.0],["2024-07-29",232.2783,233.5545,230.5304,231.4353,1073341.0],["2024-07-30",231.9999,234.3511,231.4971,232.7114,1288779.0],["2024-07-31",232.8429,236.3698,232.7114,233.771,1175723.0],["2024-08-01",234.5213,236.5709,229.1614,230.3525,1901957.0],["2024-08-02",226.6013,227.8079,222.5408,226.0754,2795601.0],["2024-08-05",220.1277,223.6623,216.2527,218.952,3330844.0],["2024-08-06",220.2746,224.0644,218.5498,220.9939,1767805.0],["2024-08-07",223.523,223.523,214.2882,215.1158,2222631.0],["2024-08-08",215.8815,217.9543,213.8241,215.4948,1952589.0],["2024-08-09",214.5821,214.992,212.0375,214.5589,1558820.0],["2024-08-12",215.9511,217.6526,214.6208,215.9047,1547775.0],["2024-08-13",216.74,219.184,215.9433,218.9597,1528912.0],["2024-08-14",219.1222,220.4525,218.7432,219.1376,953336.0],["2024-08-15",222.2082,225.6113,218.604,219.7951,1604489.0],["2024-08-16",219.6558,220.8547,215.9047,220.7387,1636010.0],["2024-08-19",221.1099,223.4225,220.8315,223.0744,997888.0],["2024-08-20",222.7418,223.523,221.5585,223.0899,734300.0],["2024-08-21",224.8843,226.3306,223.7473,225.4721,976915.0],["2024-08-22",226.3074,227.8775,224.8147,227.6068,1216180.0],["2024-08-23",228.8675,230.9248,228.0399,229.8497,1074210.0],["2024-08-26",230.9248,231.4972,228.7437,229.8962,957556.0],["2024-08-27",229.8884,230.2055,226.4079,228.0863,1028293.0],["2024-08-28",228.094,230.1591,227.5449,229.0376,883840.0],["2024-08-29",230.2906,231.4043,228.5194,229.1304,905930.0],["2024-08-30",229.7801,231.3347,227.9394,231.0795,1361253.0],["2024-09-03",228.9835,229.8343,225.503,226.988,1413251.0],["2024-09-04",227.3206,228.4421,225.8433,226.493,892279.0],["2024-09-05",226.9726,227.3516,219.4625,220.6691,1635638.0],["2024-09-06",220.7232,222.7573,218.6117,218.9133,1386693.0],["2024-09-09",220.3434,222.4264,219.9004,220.188,1092080.0],["2024-09-10",220.6699,221.3694,217.6853,220.6155,1166664.0],["2024-09-11",219.6906,221.7969,215.9832,221.4005,1163686.0],["2024-09-12",222.03,224.0819,220.9885,222.2865,1064778.0],["2024-09-13",223.5068,223.5068,218.2993,222.5819,1417967.0],["2024-09-16",225.1933,228.3566,224.113,227.4395,1416602.0],["2024-09-17",230.0588,233.5174,229.0484,231.1002,1652143.0],["2024-09-18",229.6857,233.9527,229.6857,231.7454,1704514.0],["2024-09-19",236.3776,239.3855,231.5122,233.4708,5237641.0],["2024-09-20",202.6771,204.0683,197.0267,197.9127,21662276.0],["2024-09-23",198.5889,202.646,198.5811,201.1382,4629675.0],["2024-09-24",201.3947,208.5529,201.3947,207.6203,5099269.0],["2024-09-25",206.7498,208.1177,204.2937,205.0088,3218782.0],["2024-09-26",207.5892,210.6204,206.128,206.9985,2311238.0],["2024-09-27",207.5969,210.2239,207.1306,207.9467,2257627.0],["2024-09-30",209.5556,215.0972,209.1203,212.7111,3606470.0],["2024-10-01",212.851,213.9857,208.2964,209.5089,2114416.0],["2024-10-02",209.0192,209.4778,207.0218,207.4648,1745342.0],["2024-10-03",206.742,206.9285,203.1434,203.6953,2150777.0],["2024-10-04",205.8093,205.9881,201.5113,202.7315,2031889.0],["2024-10-07",201.5968,203.0191,200.6019,202.4673,1665794.0],["2024-10-08",202.8092,203.8663,201.5812,203.1668,1331717.0],["2024-10-09",204.8222,207.5892,204.2082,205.685,1623600.0],["2024-10-10",204.6824,206.7265,204.5658,205.3974,1083145.0],["2024-10-11",206.2368,207.6591,205.3197,205.4674,1198434.0],["2024-10-14",205.4518,208.2187,205.1487,207.869,1144574.0],["2024-10-15",208.1177,209.1281,206.4622,206.6798,1691731.0],["2024-10-16",209.0737,212.1048,208.6151,211.2499,2126702.0],["2024-10-17",211.1877,214.1645,209.9753,213.1619,1989323.0],["2024-10-18",214.6075,214.6075,211.8017,213.2707,1510173.0],["2024-10-21",211.9805,212.4313,208.1099,208.926,1790763.0],["2024-10-22",208.2887,210.7058,208.0788,209.6877,1206252.0],["2024-10-23",209.2291,210.1929,207.3871,208.3353,1430749.0],["2024-10-24",216.0065,216.605,210.4727,212.0815,2030028.0],["2024-10-25",213.1696,214.2655,211.3121,211.4986,1036483.0],["2024-10-28",211.8872,214.3977,211.4986,214.0868,1464132.0],["2024-10-29",212.68,215.3847,212.1826,213.7681,1476914.0],["2024-10-30",213.022,216.4884,212.8898,213.022,1485229.0],["2024-10-31",212.4779,215.0738,212.1903,212.8432,1364480.0],["2024-11-01",212.7888,215.6646,212.3147,213.2318,1700666.0],["2024-11-04",212.9598,213.7215,210.3872,210.768,1265820.0],["2024-11-05",210.7369,214.0868,209.4778,214.0635,1177213.0],["2024-11-06",214.5142,218.5558,211.11,217.6698,3275992.0],["2024-11-07",219.131,221.8979,217.6232,220.1181,1634645.0],["2024-11-08",220.561,224.6959,219.846,222.5041,2152266.0],["2024-11-11",224.385,228.0769,224.385,225.2322,1978030.0],["2024-11-12",225.17,226.3825,221.8357,223.2736,1533256.0],["2024-11-13",223.3591,228.5043,223.3591,226.8644,2354053.0],["2024-11-14",227.7815,229.4681,226.7322,227.1752,1549140.0],["2024-11-15",226.1338,229.9577,226.1338,228.8618,1868698.0],["2024-11-18",228.2012,231.2868,228.0458,229.4448,1811860.0],["2024-11-19",226.6312,229.4681,226.1649,227.7737,1829979.0],["2024-11-20",228.4344,228.8385,221.7036,223.8643,1728465.0],["2024-11-21",223.8798,229.7012,223.8798,229.4059,1981753.0],["2024-11-22",230.2064,235.0175,229.4137,233.1443,2290638.0],["2024-11-25",234.4423,239.7974,233.6262,237.1704,2997760.0],["2024-11-26",235.546,236.2766,232.8646,235.4838,2071601.0],["2024-11-27",236.0745,236.8828,234.3879,235.8024,1140975.0],["2024-11-29",235.5304,236.8672,234.6211,235.2428,825886.0],["2024-12-02",234.4035,234.7377,228.3644,230.5951,1959167.0],["2024-12-03",228.8929,228.8929,219.7216,219.8382,3262589.0],["2024-12-04",218.9522,222.2088,217.6387,220.289,2283564.0],["2024-12-05",220.8797,222.1155,217.0169,217.1724,1876888.0],["2024-12-06",218.7035,219.5274,215.8744,218.1517,2580039.0],["2024-12-09",219.3935,220.901,217.9173,218.3313,1694958.0],["2024-12-10",218.55,219.4482,216.7614,218.1673,1120375.0],["2024-12-11",218.4641,220.4168,217.7299,219.6044,1497887.0],["2024-12-12",219.8778,222.2132,218.2063,221.5806,1346361.0],["2024-12-13",221.2993,221.9086,220.1434,221.3696,1197193.0],["2024-12-16",221.3384,223.6035,220.8542,221.3853,1969591.0],["2024-12-17",219.4795,220.6042,214.5978,216.6911,3011038.0],["2024-12-18",216.9176,219.7216,213.1138,213.3559,2367208.0],["2024-12-19",214.4182,217.5112,213.3794,215.4804,5216544.0],["2024-12-20",229.6333,230.6019,211.5907,215.3633,10085359.0],["2024-12-23",214.7931,214.879,207.0527,210.1145,4344369.0],["2024-12-24",210.1067,212.8639,209.0132,212.3249,1257257.0],["2024-12-26",211.1611,218.9327,211.1221,217.6518,2205629.0],["2024-12-27",216.6129,219.9481,215.9959,218.9796,1927521.0],["2024-12-30",216.2068,220.5808,215.1836,219.128,1969963.0],["2024-12-31",219.8856,221.9242,219.1514,219.7372,1609329.0],["2025-01-02",219.9013,220.2449,213.2778,214.2307,1586246.0],["2025-01-03",214.4806,215.496,212.2937,214.3322,1465745.0],["2025-01-06",215.4804,217.683,212.7389,213.9886,2048891.0],["2025-01-07",214.0511,217.1363,213.5668,214.7931,1883714.0],["2025-01-08",214.8087,216.2927,214.0745,214.715,2439310.0],["2025-01-10",214.4104,214.4104,211.2392,211.4579,1831220.0],["2025-01-13",209.7161,214.9571,209.4975,214.4728,1697316.0],["2025-01-14",214.7931,217.1051,214.2229,216.8395,1688877.0],["2025-01-15",219.0889,219.542,215.7928,216.035,2293368.0],["2025-01-16",216.0428,217.105,213.7933,216.6442,1759242.0],["2025-01-17",216.2381,216.7145,214.5588,214.8712,1963014.0],["2025-01-21",215.1758,217.3706,213.1216,215.2383,1818313.0],["2025-01-22",214.2229,214.6525,210.4269,211.2236,2430250.0],["2025-01-23",211.3564,211.9266,209.3881,210.9112,2182547.0],["2025-01-24",210.8877,213.6215,210.5206,213.4574,1916725.0],["2025-01-27",213.887,220.1824,213.887,219.8934,1927149.0],["2025-01-28",219.4638,219.5341,217.191,217.644,1294611.0],["2025-01-29",217.644,218.2141,214.8009,214.8399,1338294.0],["2025-01-30",206.9824,211.7547,205.6546,210.2941,3508803.0],["2025-01-31",210.9658,211.661,206.0373,206.8809,2905429.0],["2025-02-03",201.1557,202.132,192.7046,193.1888,4684403.0],["2025-02-04",194.501,196.2584,192.9076,196.0085,2712454.0],["2025-02-05",195.6492,197.4456,194.0948,197.1488,1904935.0],["2025-02-06",197.9846,202.8428,197.6018,202.1164,3151768.0],["2025-02-07",202.2492,202.4913,199.0702,200.0153,1728589.0],["2025-02-10",200.8276,202.1008,198.4532,201.6946,1509428.0],["2025-02-11",201.9836,204.7251,200.7495,204.0612,1755767.0],["2025-02-12",201.5618,205.7874,201.4291,205.1469,2423301.0],["2025-02-13",204.8423,207.0449,204.6705,205.514,1617644.0],["2025-02-14",206.506,209.7005,206.506,209.146,1569865.0],["2025-02-18",210.0676,210.4504,207.3417,208.896,1151152.0],["2025-02-19",208.0213,209.7474,206.4747,208.443,1187885.0],["2025-02-20",208.1462,209.9895,207.0527,209.6849,877511.0],["2025-02-21",209.3803,209.3803,190.9315,198.5391,5375143.0],["2025-02-24",198.7812,199.8903,196.5318,198.0314,1801436.0],["2025-02-25",198.914,200.4918,198.047,200.3277,1650902.0],["2025-02-26",200.6245,202.2023,197.8127,200.0465,1360384.0],["2025-02-27",200.8745,204.2956,199.5857,201.9367,1457430.0],["2025-02-28",202.874,206.5606,201.6555,205.3422,2436455.0],["2025-03-03",205.9046,206.9824,200.8511,202.1164,1520721.0],["2025-03-04",199.4842,199.7576,192.7905,193.5013,2897115.0],["2025-03-05",193.7746,197.0317,193.3216,195.5867,1700915.0],["2025-03-06",194.1027,195.1727,191.3611,195.1024,2361251.0],["2025-03-07",194.9931,198.3438,193.5871,198.3282,1947501.0],["2025-03-10",197.056,198.0848,190.9382,193.5927,2057454.0],["2025-03-11",193.0743,194.0638,189.878,190.8047,2439806.0],["2025-03-12",191.2445,191.8492,188.0875,191.2366,2113547.0],["2025-03-13",191.4251,193.357,188.2445,189.2498,1942661.0],["2025-03-14",190.0508,190.7733,188.2367,190.2079,1776864.0],["2025-03-17",191.0482,193.8125,189.7995,192.6424,1575698.0],["2025-03-18",192.6267,194.1188,191.2995,193.035,1970212.0],["2025-03-19",193.0508,195.7209,192.4068,194.0717,1850827.0],["2025-03-20",192.3204,196.4905,190.844,193.357,3946504.0],["2025-03-21",172.6242,182.0954,170.5902,180.886,11687986.0],["2025-03-24",184.5535,191.9356,184.3493,190.3021,4962759.0],["2025-03-25",190.2392,192.5167,188.0953,189.3204,3312105.0],["2025-03-26",190.0508,192.5089,188.4801,191.3623,2718907.0],["2025-03-27",191.3702,192.344,190.2707,191.5586,2077682.0],["2025-03-28",190.9147,192.2262,188.9827,189.823,2084632.0],["2025-03-31",188.3309,192.7524,187.8911,191.4487,2582149.0],["2025-04-01",191.6215,191.967,187.8754,190.0351,1699674.0],["2025-04-02",188.9121,192.9722,188.7393,192.5403,1229707.0],["2025-04-03",180.7681,182.8964,167.8023,169.5222,6287527.0],["2025-04-04",166.4908,168.0614,160.1296,165.0143,4490559.0],["2025-04-07",159.9803,169.4279,156.7526,161.1741,3752536.0],["2025-04-08",163.9777,165.9803,153.5563,155.5511,2987832.0],["2025-04-09",152.6218,173.7158,152.5904,171.1557,4379613.0],["2025-04-10",166.8442,167.6609,158.1584,162.0929,3484108.0],["2025-04-11",160.8285,164.1348,156.949,163.1688,2727718.0],["2025-04-14",166.3023,168.2028,164.3704,165.2735,1870435.0],["2025-04-15",164.873,165.5091,162.0379,162.839,1341893.0],["2025-04-16",161.3861,162.5641,157.8757,159.8626,1579048.0],["2025-04-17",161.0484,164.8023,160.7971,162.996,1373787.0],["2025-04-21",162.0144,162.0144,157.9306,161.0877,1466986.0],["2025-04-22",162.407,164.2212,160.2945,162.2264,1699550.0],["2025-04-23",166.6478,171.5876,165.0222,165.7369,1694958.0],["2025-04-24",164.9201,169.6399,164.0484,169.3886,1405805.0],["2025-04-25",167.4175,167.763,163.373,166.1452,1649165.0],["2025-04-28",167.2604,168.1007,164.5667,166.0981,1688753.0],["2025-04-29",163.5222,165.7526,163.2002,164.8023,2044299.0],["2025-04-30",162.9568,165.3992,160.4673,165.1793,1587115.0],["2025-05-01",165.1714,166.4044,163.2238,164.9672,1698184.0],["2025-05-02",168.462,174.03,166.4044,172.5535,2706001.0],["2025-05-05",170.6216,172.5928,169.9698,170.4096,1565770.0],["2025-05-06",167.9672,169.4201,166.9934,167.5981,1370188.0],["2025-05-07",168.1793,170.3232,167.7159,169.2866,1523576.0],["2025-05-08",171.6111,174.5876,170.0405,172.153,1655990.0],["2025-05-09",171.6583,173.0876,170.4881,171.0693,1449364.0],["2025-05-12",180.399,187.2314,180.399,182.9435,4208107.0],["2025-05-13",184.5535,184.5927,180.9566,181.5299,2793243.0],["2025-05-14",181.6398,182.3938,179.9514,182.0404,2778227.0],["2025-05-15",182.3152,183.7681,181.2315,181.4985,3257005.0],["2025-05-16",181.8126,182.5823,177.9959,180.242,2819552.0],["2025-05-19",177.3284,178.3493,176.5509,177.5797,2298953.0],["2025-05-20",175.208,176.441,172.7813,173.6687,3025062.0],["2025-05-21",172.5536,173.0719,169.8599,170.2682,2090340.0],["2025-05-22",170.2996,172.9305,169.4044,171.8389,1877261.0],["2025-05-23",168.3913,171.2263,168.3363,170.1112,1856908.0],["2025-05-27",171.2342,173.8886,171.0064,172.585,2378997.0],["2025-05-28",172.5928,172.5928,170.0248,170.5352,1548023.0],["2025-05-29",171.1007,173.5588,170.7316,172.9776,1813970.0],["2025-05-30",172.3572,172.3572,169.5771,171.2813,2902823.0],["2025-06-02",170.8729,171.5326,168.7054,171.1164,1705630.0],["2025-06-03",170.1269,173.1347,169.0117,172.6007,2918708.0],["2025-06-04",173.6138,173.8729,171.8075,171.9017,1783317.0],["2025-06-05",171.7211,171.8703,169.7185,170.2054,2433973.0],["2025-06-06",172.3415,173.5588,172.0824,172.4672,2090092.0],["2025-06-09",174.1242,175.742,173.2054,174.4855,2663310.0],["2025-06-10",175.6792,179.2367,175.4279,179.0247,2524194.0],["2025-06-11",179.7472,180.5168,175.3101,175.9148,2391531.0],["2025-06-12",175.8991,177.3441,174.5718,176.7001,2308881.0],["2025-06-13",174.4226,176.6451,174.4226,176.2132,2343504.0],["2025-06-16",177.4305,179.6216,176.9357,178.0902,2360878.0],["2025-06-17",176.7944,177.9095,174.0928,174.7603,2207615.0],["2025-06-18",174.7289,177.4855,174.5719,175.3651,1884086.0],["2025-06-20",177.0457,178.2708,176.064,177.5168,2790016.0],["2025-06-23",176.8924,181.2318,176.845,181.1843,2537845.0],["2025-06-24",183.6899,183.9191,180.631,181.4056,5796215.0],["2025-06-25",172.7665,178.6076,170.8538,175.4697,10056692.0],["2025-06-26",176.9873,178.8842,173.7308,174.7346,5940791.0],["2025-06-27",175.9993,181.3424,175.6199,180.9314,5029649.0],["2025-06-30",180.8049,182.3146,179.477,179.6667,3226352.0],["2025-07-01",178.9475,187.5629,178.7894,185.2154,3376265.0],["2025-07-02",186.2113,189.286,185.3498,189.0172,3097288.0],["2025-07-03",192.661,194.2497,189.7918,190.6692,2991306.0],["2025-07-07",190.0922,191.5149,185.3498,185.8161,3238638.0],["2025-07-08",186.401,189.618,185.745,188.6774,2432732.0],["2025-07-09",188.8117,189.0726,186.6618,186.9385,2405554.0],["2025-07-10",187.2309,189.9815,187.0254,188.6932,2408036.0],["2025-07-11",187.4285,187.7368,185.4051,186.5828,2069243.0],["2025-07-14",185.9188,186.2192,183.0892,184.9388,1778353.0],["2025-07-15",184.9467,185.5632,182.3146,182.3146,2134396.0],["2025-07-16",183.0576,183.9349,179.2004,180.8049,2365967.0],["2025-07-17",181.0025,181.951,178.9475,180.5046,1649165.0],["2025-07-18",181.3187,181.5795,177.6275,179.1214,2205009.0],["2025-07-21",179.7221,180.7496,178.3705,178.4179,1426405.0],["2025-07-22",179.0502,183.4923,178.8131,183.1366,2275498.0],["2025-07-23",184.3222,189.4757,182.9627,188.0371,2798579.0],["2025-07-24",187.721,189.2148,186.7883,186.9385,2581032.0],["2025-07-25",188.2743,192.5741,187.7526,192.2263,2249685.0],["2025-07-28",189.9894,193.1748,189.2623,191.6019,2016005.0],["2025-07-29",189.9183,191.0011,185.1522,185.3814,2567505.0],["2025-07-30",184.5119,184.9546,175.691,176.9398,4489069.0],["2025-07-31",175.9914,177.8962,174.6635,176.6474,2849584.0],["2025-08-01",175.3353,175.3432,170.8379,171.5967,2747450.0],["2025-08-04",172.3081,172.7033,170.8063,171.905,2258496.0],["2025-08-05",172.0077,176.3787,171.2806,175.7938,2448245.0],["2025-08-06",176.5921,180.0936,175.1931,178.987,2644199.0],["2025-08-07",180.8049,181.793,177.1375,177.5722,1805159.0],["2025-08-08",178.6471,180.7417,175.8017,180.2516,1644077.0],["2025-08-11",180.6389,182.8995,175.6357,177.5327,1889298.0],["2025-08-12",179.4296,184.6147,178.6708,182.1249,2383961.0],["2025-08-13",181.7929,182.3699,173.8889,182.1881,4202771.0],["2025-08-14",180.5441,184.4408,179.4612,182.6387,2006449.0],["2025-08-15",182.9311,183.4607,179.5008,179.6272,2232187.0],["2025-08-18",178.0622,180.5757,176.8529,179.9908,1635638.0],["2025-08-19",181.2871,185.4288,180.7733,184.2669,1749562.0],["2025-08-20",183.4686,184.504,179.5245,179.5877,1594809.0],["2025-08-21",178.8763,179.6588,177.5959,178.0622,1776864.0],["2025-08-22",179.2478,188.1873,179.2478,187.1677,2172246.0],["2025-08-25",186.4721,187.3258,183.0497,184.1642,1824642.0],["2025-08-26",183.7689,184.0298,181.7613,182.6624,2164056.0],["2025-08-27",182.449,184.0535,181.959,183.5398,1345120.0],["2025-08-28",184.1562,184.1562,180.2358,182.7967,1738021.0],["2025-08-29",183.0102,184.2906,181.7692,182.6387,1843506.0],["2025-09-02",178.6234,179.5798,176.1337,177.1928,2577929.0],["2025-09-03",177.8409,178.7104,176.6632,178.1096,2139360.0],["2025-09-04",178.3863,178.3863,174.9243,178.0622,2201286.0],["2025-09-05",177.4141,181.5242,177.3351,179.9908,2066761.0],["2025-09-08",180.5636,180.5636,176.6419,178.9806,2597041.0],["2025-09-09",178.551,180.2613,178.1851,179.5772,1480389.0],["2025-09-10",179.4976,181.367,178.6067,179.5294,1794734.0],["2025-09-11",176.8487,183.2045,176.8487,182.0113,2396867.0],["2025-09-12",180.7783,183.7136,180.5636,182.6,2095801.0],["2025-09-15",184.3261,185.0182,179.5056,179.5294,2670012.0],["2025-09-16",181.9954,182.9579,179.6488,181.1283,2275622.0],["2025-09-17",179.3942,185.2409,178.4794,179.6011,3876015.0],["2025-09-18",181.2715,182.242,178.8056,180.1738,7910258.0],["2025-09-19",181.6056,187.1898,179.1715,184.35,10410004.0],["2025-09-22",182.9659,183.7534,179.3385,183.0534,4778595.0],["2025-09-23",183.4829,187.5955,183.2761,185.9012,3573708.0],["2025-09-24",185.5432,187.6353,185.5273,185.9409,2093567.0],["2025-09-25",185.6227,188.3035,184.9466,188.0648,2195081.0],["2025-09-26",188.5262,192.5035,186.6409,189.1785,2852066.0],["2025-09-29",190.149,190.4512,186.4182,188.1921,1618885.0],["2025-09-30",186.9591,187.6671,184.4693,187.5796,1792128.0],["2025-10-01",186.9432,191.1115,186.3784,190.5546,1777608.0],["2025-10-02",190.7774,195.1922,190.1171,192.7581,2185773.0],["2025-10-03",193.3627,195.415,193.1081,194.5797,2158595.0],["2025-10-06",194.6911,198.9389,193.7843,196.5047,2524690.0],["2025-10-07",197.0218,197.9684,192.6786,192.7661,1709229.0],["2025-10-08",189.4728,192.7899,188.5262,190.8569,2031145.0],["2025-10-09",192.1138,192.9808,187.508,188.5262,1557083.0],["2025-10-10",189.7274,189.8387,178.6703,178.6862,3023324.0],["2025-10-13",180.6988,183.5466,179.8795,182.6795,1676839.0],["2025-10-14",181.367,187.0148,180.5795,186.6728,1523576.0],["2025-10-15",187.325,188.9001,184.0079,187.5716,1803794.0],["2025-10-16",188.5262,190.1171,185.3443,188.4546,1754898.0],["2025-10-17",188.4546,190.8331,187.7785,189.1626,1975672.0],["2025-10-20",189.4649,192.1854,189.1387,190.7615,1108585.0],["2025-10-21",190.0376,195.8684,189.616,193.1718,1417470.0],["2025-10-22",193.832,195.049,190.2762,190.4433,1355668.0],["2025-10-23",191.0478,192.0342,186.5614,189.4569,1627572.0],["2025-10-24",190.666,192.6865,189.6717,191.8274,1371677.0],["2025-10-27",194.707,197.6502,194.3331,196.7513,1968474.0],["2025-10-28",199.6628,202.0492,198.39,198.5093,2223996.0],["2025-10-29",198.1116,200.9514,197.2764,198.5809,1847229.0],["2025-10-30",198.1196,201.0071,197.3639,198.0161,2193592.0],["2025-10-31",197.2366,203.2663,196.8866,201.906,2038467.0],["2025-11-03",201.0946,202.5662,198.7321,201.2458,1975548.0],["2025-11-04",199.6628,203.0753,199.6628,200.3628,1988827.0],["2025-11-05",200.1798,206.1777,199.0662,203.7197,2087610.0],["2025-11-06",203.7038,207.8641,203.6003,205.9152,2760480.0],["2025-11-07",205.8992,209.6141,205.4458,208.4845,2046161.0],["2025-11-10",208.4129,208.7789,201.8026,201.9617,2507813.0],["2025-11-11",202.5106,215.0313,202.0492,212.963,4368444.0],["2025-11-12",213.2971,216.3438,212.7085,213.7187,2173115.0],["2025-11-13",214.6653,215.7313,212.0482,212.6608,1623352.0],["2025-11-14",211.1971,214.5301,210.3141,212.8358,1956809.0],["2025-11-17",211.6028,213.7426,209.2084,210.5846,2196570.0],["2025-11-18",208.755,210.7596,206.655,209.272,1923550.0],["2025-11-19",209.272,211.2687,207.4981,208.8664,1284807.0],["2025-11-20",211.1971,215.3892,209.2004,209.2879,1951473.0],["2025-11-21",209.5504,216.0494,209.3039,214.3233,2138739.0],["2025-11-24",213.8301,215.1187,211.4993,212.3743,2383216.0],["2025-11-25",213.9414,218.754,213.2096,217.8551,1576566.0],["2025-11-26",218.1972,220.0268,216.8449,219.4143,1271280.0],["2025-11-28",218.9449,220.2416,218.2767,219.295,628815.0],["2025-12-01",218.8097,219.4699,216.9404,217.4335,1522831.0],["2025-12-02",217.1631,217.5131,212.6051,215.071,2004587.0],["2025-12-03",215.4847,218.1256,213.7505,215.1347,2119380.0],["2025-12-04",216.1688,219.4143,211.5948,217.9983,2539831.0],["2025-12-05",217.9506,220.0268,217.1631,218.1893,1283194.0],["2025-12-08",220.7347,222.3575,219.5893,220.0586,1626331.0],["2025-12-09",219.9472,221.3075,218.7381,218.8574,1074954.0],["2025-12-10",219.1677,227.0985,218.9927,226.1599,1625710.0],["2025-12-11",226.4383,229.4451,226.1917,226.5337,1684782.0],["2025-12-12",227.5042,228.7292,225.2769,226.1837,1519356.0],["2025-12-15",225.712,226.2717,222.8336,224.8565,2483241.0],["2025-12-16",225.4801,227.1432,224.5527,225.8399,2023699.0],["2025-12-17",225.8319,227.8708,224.9684,225.64,1935588.0],["2025-12-18",226.3836,230.3094,225.1523,229.5658,5041563.0],["2025-12-19",217.5246,232.3162,216.5172,230.893,7079657.0],["2025-12-22",229.8616,234.1712,229.0461,234.0912,2980510.0],["2025-12-23",234.2671,236.218,232.5321,236.0341,2140973.0],["2025-12-24",235.3625,236.7457,234.0433,236.5858,799204.0],["2025-12-26",236.1301,237.1775,235.2346,236.9296,869196.0],["2025-12-29",236.6658,237.4653,232.756,234.1792,1683789.0],["2025-12-30",233.9313,235.5864,232.4841,232.716,1151152.0],["2025-12-31",232.764,233.0518,230.909,230.957,995530.0],["2026-01-02",231.013,234.5869,230.0695,234.3711,1613052.0],["2026-01-05",233.4996,238.2649,232.9719,237.8331,2087362.0],["2026-01-06",237.5693,246.3403,237.5693,246.2043,3756507.0],["2026-01-07",244.5813,248.3711,243.3899,245.7246,2444894.0],["2026-01-08",244.8851,252.177,243.5019,247.0679,3096543.0],["2026-01-09",251.0736,254.9194,247.0679,249.7464,2782198.0],["2026-01-12",248.2352,250.6179,246.6681,249.3946,1680935.0],["2026-01-13",248.3392,249.5545,246.2843,247.5876,1769418.0],["2026-01-14",247.1558,250.8018,246.6521,250.6978,2077682.0],["2026-01-15",252.6567,254.2558,249.8743,250.386,2350206.0],["2026-01-16",250.2581,251.7852,245.8446,246.4042,2504834.0],["2026-01-20",243.9976,247.8514,239.9519,240.6875,3527046.0],["2026-01-21",241.3431,247.6355,239.2643,245.4208,2387932.0],["2026-01-22",246.4522,249.0348,245.6127,247.7075,1755395.0],["2026-01-23",246.86,247.7075,241.7989,243.23,2161326.0],["2026-01-26",244.0376,244.7252,240.6155,243.4379,1877757.0],["2026-01-27",243.8617,251.1615,242.9422,249.7943,2632533.0],["2026-01-28",249.2426,253.848,249.2187,251.5773,1729334.0],["2026-01-29",253.6481,255.7989,251.4174,255.7989,2036977.0],["2026-01-30",252.2969,258.0536,252.2969,257.6538,3212453.0],["2026-02-02",257.334,268.3358,257.0542,268.088,3231936.0],["2026-02-03",274.5163,283.959,273.6848,282.5837,4958416.0],["2026-02-04",284.7345,292.1144,284.2868,289.8676,3141592.0],["2026-02-05",289.4358,293.0018,285.638,291.0029,2903320.0],["2026-02-06",291.0989,296.5198,289.6917,295.2166,2725732.0],["2026-02-09",294.1931,295.5763,290.3473,291.5146,1842265.0],["2026-02-10",291.1948,295.0247,289.6277,294.1931,1834819.0],["2026-02-11",295.8322,299.67,293.3776,293.5615,2294609.0],["2026-02-12",292.73,304.5153,289.7636,295.4005,4569362.0],["2026-02-13",295.8322,302.6444,291.5386,299.6061,2291879.0],["2026-02-17",302.1966,305.4188,299.0224,300.0698,1446137.0],["2026-02-18",299.8459,306.698,299.8459,306.2903,1874282.0],["2026-02-19",304.6272,307.3457,303.5718,306.3383,1487587.0],["2026-02-20",305.2349,312.8386,304.6192,310.6078,1877385.0],["2026-02-23",310.0242,313.1424,304.0595,306.794,2010296.0],["2026-02-24",306.794,311.4873,305.9305,309.0727,1115039.0],["2026-02-25",310.352,311.8232,305.2509,305.8985,1702776.0],["2026-02-26",307.8254,313.4142,307.8174,309.9682,2217667.0],["2026-02-27",308.9528,314.1099,308.2492,309.4245,3411757.0],["2026-03-02",307.3137,309.8083,305.075,309.6244,1796720.0],["2026-03-03",300.4056,307.7774,298.8785,305.8505,2065893.0],["2026-03-04",306.8739,309.4245,303.236,307.0978,2374902.0],["2026-03-05",305.9545,307.2497,296.8796,298.5107,2340030.0],["2026-03-06",291.8105,291.8105,282.9355,287.1172,3517118.0],["2026-03-09",282.2683,290.6012,277.7727,289.8867,2373785.0],["2026-03-10",291.6529,295.7873,287.7273,288.5782,1890415.0],["2026-03-11",288.8271,290.6575,285.7123,290.1196,1271901.0],["2026-03-12",285.5437,288.6986,282.8062,283.4885,1952217.0],["2026-03-13",284.7489,286.2742,279.9964,282.3245,2116401.0],["2026-03-16",285.2306,287.0128,282.8303,282.8624,1527919.0],["2026-03-17",287.1091,287.1091,281.3852,284.7168,1847725.0],["2026-03-18",284.7088,285.7845,280.0205,280.7671,1518860.0],["2026-03-19",277.4114,286.3304,276.2795,285.8809,6018726.0],["2026-03-20",305.7177,307.6123,286.226,288.0805,8647164.0],["2026-03-23",293.0177,296.9272,285.4313,285.6159,3128189.0],["2026-03-24",283.4324,289.2446,281.7385,288.9716,2609203.0],["2026-03-25",289.9269,290.6093,283.1915,287.0128,2761970.0],["2026-03-26",285.2065,285.2627,280.462,280.6146,1972570.0],["2026-03-27",279.868,280.1811,274.69,276.135,1980884.0],["2026-03-30",279.2659,279.29,273.9514,274.3608,1600021.0],["2026-03-31",277.8771,286.4829,276.4642,285.937,2498133.0],["2026-04-01",288.1126,293.7642,287.2376,288.4498,2365718.0],["2026-04-02",284.187,292.6644,283.7856,290.3123,1759986.0],["2026-04-06",288.3695,289.7182,286.3706,288.0724,1583392.0],["2026-04-07",287.3339,289.1321,284.8774,286.5953,1296845.0],["2026-04-08",292.2149,299.8092,292.2149,299.7852,2327620.0],["2026-04-09",299.3356,305.1718,298.4124,302.6511,2003346.0],["2026-04-10",303.1007,304.08,299.472,300.3069,1413995.0],["2026-04-13",297.2484,300.2026,295.7311,298.5489,1521838.0],["2026-04-14",291.3719,298.3722,290.7217,297.144,2707117.0],["2026-04-15",295.3377,297.0316,289.5014,292.9534,2050753.0],["2026-04-16",292.6002,305.774,291.6609,305.7659,2042562.0],["2026-04-17",307.7649,315.3833,306.9059,314.998,2887187.0],["2026-04-20",313.2078,317.8238,312.2765,316.1058,1440801.0],["2026-04-21",317.4866,320.8503,314.4922,316.7722,1842637.0],["2026-04-22",317.8639,318.1048,309.3544,309.8361,1663685.0],["2026-04-23",314.5725,317.9041,311.843,315.2469,1816079.0],["2026-04-24",315.006,315.0943,310.0448,311.4657,1065771.0],["2026-04-27",311.3694,314.9739,308.7362,311.3935,1317446.0],["2026-04-28",311.8511,314.8134,306.8818,313.256,1501734.0],["2026-04-29",313.7135,317.4786,307.4839,311.9554,1633777.0],["2026-04-30",313.6332,324.3505,311.0724,323.7725,2408781.0],["2026-05-01",323.5236,324.206,315.7125,316.0336,1329111.0],["2026-05-04",304.6581,304.7223,284.2994,287.2376,6236273.0],["2026-05-05",286.5953,293.4592,286.5953,291.2114,2284433.0],["2026-05-06",292.6162,303.6546,292.6162,302.8036,2822158.0],["2026-05-07",305.0515,305.8623,299.8092,301.7921,1961276.0],["2026-05-08",303.6225,307.7167,301.4469,303.9195,1699798.0],["2026-05-11",305.6776,308.4151,302.1855,304.1764,1155495.0],["2026-05-12",304.8668,304.8668,298.8379,302.1855,1236408.0],["2026-05-13",303.7028,304.9792,294.7035,296.7907,1958050.0],["2026-05-14",297.8344,305.1237,295.8595,305.0434,1797961.0],["2026-05-15",302.4504,303.0124,299.0386,301.6717,1443035.0],["2026-05-18",300.6522,301.4469,294.7115,296.8068,1759614.0],["2026-05-19",296.0602,302.0811,289.8948,301.0215,1951100.0],["2026-05-20",302.5307,312.2364,301.4549,310.5505,1761475.0],["2026-05-21",310.8716,314.9177,305.4689,312.2123,1165299.0],["2026-05-22",316.2343,320.1519,314.6929,316.459,1871552.0],["2026-05-26",318.8915,323.5477,318.8754,321.1152,1543184.0],["2026-05-27",328.3564,332.1134,327.0157,330.5721,2300318.0],["2026-05-28",329.1431,331.2544,323.941,330.267,2408036.0],["2026-05-29",330.2911,332.2499,328.4366,330.548,2728711.0],["2026-06-01",323.7945,339.8641,320.6064,337.224,2399300.0],["2026-06-02",336.0783,336.0783,325.777,327.7695,3307800.0],["2026-06-03",326.2951,328.7359,322.9576,323.2465,2005300.0],["2026-06-04",326.9327,333.1792,326.5342,326.7733,1894900.0],["2026-06-05",326.5043,332.1531,324.8903,329.7621,2584700.0],["2026-06-08",329.9613,331.7247,326.9925,328.985,1761000.0],["2026-06-09",332.4918,336.2278,324.3324,330.5192,1656900.0],["2026-06-10",325.3586,330.2403,317.7671,318.056,1700400.0],["2026-06-11",323.6649,337.6724,321.6326,336.7359,2521600.0],["2026-06-12",340.7209,341.5279,333.7471,337.0447,1176600.0],["2026-06-15",339.5852,344.0783,336.5565,337.4831,1956300.0],["2026-06-16",337.8218,340.8604,333.6076,334.4843,1367100.0],["2026-06-17",334.4943,336.9152,323.8243,324.711,1266200.0],["2026-06-18",328.716,329.8617,323.2565,324.98,2531800.0],["2026-06-22",326.31,332.4,325.66,328.78,2347400.0],["2026-06-23",326.01,327.4,316.36,317.24,3551000.0],["2026-06-24",314.77,323.68,306.05,316.83,5960700.0],["2026-06-25",319.04,329.49,317.75,329.44,2707900.0],["2026-06-26",327.58,327.62,316.12,318.53,3422600.0],["2026-06-29",317.91,325.73,317.91,325.4,3053400.0],["2026-06-30",324.56,325.73,309.02,313.13,3182400.0],["2026-07-01",313.0,317.08,310.61,313.89,2115100.0],["2026-07-02",317.82,317.99,310.3,313.0,1249200.0],["2026-07-06",313.05,317.04,307.66,309.93,1422189.805929],["2026-07-07",311.79,313.94,309.5003,312.88,1381437.886416],["2026-07-08",312.76,314.1575,306.36,309.76,1749184.665911],["2026-07-09",313.25,320.565,304.06,310.84,2425889.925348],["2026-07-10",313.85,317.64,311.305,314.69,1640229.686553],["2026-07-13",315.78,317.246,311.535,313.74,1573856.841439],["2026-07-14",315.14,316.45,311.01,313.66,1439722.615439],["2026-07-15",316,320.16,311.74,313.42,1468173.229146],["2026-07-16",313.32,319.04,312.6,318.2,1436869.144125],["2026-07-17",316.15,318.66,312.13,312.98,1465348.618137],["2026-07-20",314,314,305.7,306.22,1831070.590425],["2026-07-21",312,317,309,315.19,1617699.96779],["2026-07-22",313.58,322.13,313.5,321.02,1607785.799333],["2026-07-23",319.97,321.495,314.305,315.62,1622473.461836],["2026-07-24",316.04,318.555,314.0002,314.96,1075411.796083],["2026-07-27",314.5,315.99,308.71,310.79,1781974.047067],["2026-07-28",310.85,313.75,303,312.64,1458936.750393],["2026-07-29",312,312.8486,307.66,308.61,1831946.795354],["2026-07-30",311.28,311.33,304.18,308.55,1536139.561219],["2026-07-31",311.01,311.45,306.98,307.4,1307990.864423],["2026-08-03",307.52,310.55,306.91,309.24,944332.803933],["2026-08-04",310.25,314.96,307.81,313.34,1273498.043007],["2026-08-05",312.5,313.735,309.07,310.72,1282630.112741],["2026-08-06",312.64,318.5,312.39,315.87,1920305.218771],["2026-08-07",315.06,319.69,313.3101,318.57,1214719.817481],["2026-08-10",317.62,323.37,316.895,323.365,228702.479054],["2026-08-11",327.21,328.353,320.76,322.43,2145400.491722],["2026-08-12",322.96,326.81,321.12,326.77,2081208.521953],["2026-08-13",326.99,340.25,326.99,339.35,2496967.651074],["2026-08-14",339.03,341.69,333.49,334.64,1312838.118656]]}